Arrow Reverse Cap 500 ETF (YPS) Exchange: BATS
Data as of April 25, 2024
$22.35 ($0.00) 0.00%
Arrow Reverse Cap 500 ETF - Daily Information
Click for more stock information on Arrow Reverse Cap 500 ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.35 |
| Previous Close | $22.35 |
| High | $22.35 |
| Low | $22.35 |
| Adjusted Open | $22.35 |
| Previous Adjusted Close | $22.35 |
| Adjusted High | $22.35 |
| Adjusted Low | $22.35 |
About Arrow Reverse Cap 500 ETF (YPS)
Arrow Reverse Cap 500 ETF
Invest in Arrow Reverse Cap 500 ETF (YPS)
Historical Stock Data for Arrow Reverse Cap 500 ETF (YPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-02-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-02-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2024-02-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 63 |
| 2024-02-23 | $22.32 | $22.33 | $22.32 | $22.33 | $22.33 | 3,516 |
| 2024-02-22 | $22.32 | $22.35 | $22.32 | $22.35 | $22.32 | 642 |
| 2024-02-21 | $22.35 | $22.35 | $22.31 | $22.35 | $22.32 | 2,109 |
| 2024-02-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.32 | 8 |
| 2024-02-16 | $22.41 | $22.41 | $22.33 | $22.35 | $22.32 | 1,176 |
| 2024-02-15 | $22.45 | $22.48 | $22.45 | $22.48 | $22.45 | 180 |
| 2024-02-14 | $22.35 | $22.48 | $22.35 | $22.48 | $22.46 | 315 |
| 2024-02-13 | $22.21 | $22.21 | $22.21 | $22.21 | $22.18 | 12 |
| 2024-02-12 | $22.36 | $22.72 | $22.36 | $22.68 | $22.66 | 7,815 |
| 2024-02-09 | $22.21 | $22.44 | $22.21 | $22.44 | $22.41 | 2,654 |
| 2024-02-08 | $22.38 | $22.40 | $22.38 | $22.40 | $22.38 | 107 |
| 2024-02-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.26 | 16 |
| 2024-02-06 | $22.16 | $22.29 | $22.16 | $22.25 | $22.23 | 2,744 |
| 2024-02-05 | $22.07 | $22.12 | $22.07 | $22.12 | $22.10 | 455 |
| 2024-02-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2024-02-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 74 |
| 2024-01-31 | $22.23 | $22.23 | $22.16 | $22.17 | $22.17 | 864 |
| 2024-01-30 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 235 |
| 2024-01-29 | $22.28 | $22.53 | $22.28 | $22.53 | $22.53 | 352 |
| 2024-01-26 | $22.37 | $22.43 | $22.37 | $22.39 | $22.39 | 1,384 |
| 2024-01-25 | $22.31 | $22.36 | $22.31 | $22.36 | $22.36 | 107 |
| 2024-01-24 | $22.21 | $22.21 | $22.06 | $22.06 | $22.06 | 465 |
| 2024-01-23 | $22.16 | $22.23 | $22.16 | $22.23 | $22.23 | 4,066 |
| 2024-01-22 | $22.18 | $22.25 | $22.16 | $22.25 | $22.25 | 1,229 |
| 2024-01-19 | $21.81 | $22.04 | $21.80 | $22.04 | $22.04 | 909 |
| 2024-01-18 | $21.80 | $21.89 | $21.80 | $21.89 | $21.89 | 683 |
| 2024-01-17 | $21.84 | $21.84 | $21.76 | $21.76 | $21.76 | 1,136 |
| 2024-01-16 | $21.89 | $22.00 | $21.89 | $22.00 | $22.00 | 3,604 |
| 2024-01-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 44 |
| 2024-01-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 89 |
| 2024-01-10 | $22.40 | $22.43 | $22.40 | $22.40 | $22.40 | 881 |
| 2024-01-09 | $22.38 | $22.38 | $22.37 | $22.37 | $22.37 | 687 |
| 2024-01-08 | $22.38 | $22.49 | $22.33 | $22.49 | $22.49 | 500 |
| 2024-01-05 | $22.30 | $22.31 | $22.19 | $22.19 | $22.19 | 366 |
| 2024-01-04 | $22.18 | $22.18 | $22.12 | $22.12 | $22.12 | 287 |
| 2024-01-03 | $22.29 | $22.29 | $22.14 | $22.14 | $22.14 | 1,817 |
| 2024-01-02 | $22.56 | $22.58 | $22.56 | $22.58 | $22.58 | 1,052 |
| 2023-12-29 | $22.67 | $22.67 | $22.56 | $22.56 | $22.56 | 449 |
| 2023-12-28 | $22.70 | $22.71 | $22.67 | $22.69 | $22.69 | 707 |
| 2023-12-27 | $22.59 | $22.62 | $22.54 | $22.62 | $22.62 | 2,422 |
| 2023-12-26 | $20.64 | $22.62 | $20.64 | $22.62 | $22.62 | 1,991 |
| 2023-12-22 | $23.14 | $23.14 | $23.14 | $23.14 | $22.47 | 38 |
| 2023-12-21 | $22.87 | $23.07 | $22.87 | $23.07 | $22.41 | 207 |
| 2023-12-20 | $23.17 | $23.17 | $22.76 | $22.76 | $22.11 | 4,050 |
| 2023-12-19 | $22.80 | $23.14 | $22.80 | $23.14 | $22.48 | 2,587 |
| 2023-12-18 | $22.97 | $22.97 | $22.93 | $22.94 | $22.28 | 1,189 |
| 2023-12-15 | $22.98 | $23.02 | $22.87 | $22.95 | $22.29 | 2,211 |
| 2023-12-14 | $23.16 | $23.21 | $23.13 | $23.13 | $22.47 | 223 |
| 2023-12-13 | $22.12 | $22.67 | $22.12 | $22.67 | $22.02 | 1,881 |
| 2023-12-12 | $22.09 | $22.09 | $22.09 | $22.09 | $21.46 | 1 |
| 2023-12-11 | $22.08 | $22.08 | $22.08 | $22.08 | $21.45 | 107 |
| 2023-12-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 3 |
| 2023-12-07 | $21.76 | $21.86 | $21.76 | $21.86 | $21.86 | 242 |
| 2023-12-06 | $21.79 | $21.79 | $21.72 | $21.72 | $21.72 | 202 |
| 2023-12-05 | $21.69 | $21.71 | $21.65 | $21.68 | $21.68 | 1,217 |
| 2023-12-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 8 |
| 2023-12-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1 |
| 2023-11-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3 |
| 2023-11-29 | $21.31 | $21.39 | $21.27 | $21.27 | $21.27 | 1,907 |
| 2023-11-28 | $21.07 | $21.15 | $21.07 | $21.15 | $21.15 | 3,067 |
| 2023-11-27 | $21.13 | $21.16 | $21.13 | $21.16 | $21.16 | 122 |
| 2023-11-24 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 200 |
| 2023-11-22 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 31 |
| 2023-11-21 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 116 |
| 2023-11-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 23 |
| 2023-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 12 |
| 2023-11-16 | $21.28 | $21.28 | $20.83 | $20.88 | $20.88 | 4,318 |
| 2023-11-15 | $21.04 | $21.04 | $21.00 | $21.01 | $21.01 | 457 |
| 2023-11-14 | $20.91 | $20.91 | $20.85 | $20.85 | $20.85 | 701 |
| 2023-11-13 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 28 |
| 2023-11-10 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 4 |
| 2023-11-09 | $20.15 | $20.15 | $20.01 | $20.01 | $20.01 | 144 |
| 2023-11-08 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 190 |
| 2023-11-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 36 |
| 2023-11-06 | $20.41 | $20.42 | $20.30 | $20.30 | $20.30 | 301 |
| 2023-11-03 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 102 |
| 2023-11-02 | $19.99 | $20.06 | $19.98 | $20.06 | $20.06 | 142,751 |
| 2023-11-01 | $19.44 | $19.61 | $19.44 | $19.61 | $19.61 | 1,917 |
| 2023-10-31 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1,012 |
| 2023-10-30 | $19.41 | $19.44 | $19.41 | $19.44 | $19.44 | 1,023 |
| 2023-10-27 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 103 |
| 2023-10-26 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 252 |
| 2023-10-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 25 |
| 2023-10-24 | $19.73 | $19.81 | $19.73 | $19.81 | $19.81 | 1,752 |
| 2023-10-23 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 11 |
| 2023-10-20 | $19.94 | $19.94 | $19.81 | $19.81 | $19.81 | 149 |
| 2023-10-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 3 |
| 2023-10-18 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 73 |
| 2023-10-17 | $20.71 | $20.73 | $20.67 | $20.73 | $20.73 | 556 |
| 2023-10-16 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 1,128 |
| 2023-10-13 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-10-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 11 |
| 2023-10-11 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 6 |
| 2023-10-10 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 14 |
| 2023-10-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 143 |
| 2023-10-06 | $20.33 | $20.33 | $20.32 | $20.32 | $20.32 | 112 |
| 2023-10-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 3 |
| 2023-10-04 | $20.03 | $20.26 | $20.01 | $20.26 | $20.26 | 1,053 |
| 2023-10-03 | $20.08 | $20.15 | $20.08 | $20.15 | $20.15 | 196 |
| 2023-10-02 | $20.36 | $20.41 | $20.36 | $20.41 | $20.41 | 1,243 |
| 2023-09-29 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2023-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 43 |
| 2023-09-27 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 14 |
| 2023-09-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 5 |
| 2023-09-25 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 88 |
| 2023-09-22 | $20.78 | $20.81 | $20.78 | $20.78 | $20.78 | 6,455 |
| 2023-09-21 | $21.01 | $21.03 | $20.90 | $20.90 | $20.90 | 1,452 |
| 2023-09-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 59 |
| 2023-09-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1 |
| 2023-09-18 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 95 |
| 2023-09-15 | $21.48 | $21.49 | $21.47 | $21.47 | $21.47 | 474 |
| 2023-09-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 7 |
| 2023-09-13 | $21.31 | $21.32 | $21.26 | $21.32 | $21.32 | 1,063 |
| 2023-09-12 | $21.46 | $21.47 | $21.46 | $21.47 | $21.47 | 116 |
| 2023-09-11 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 112 |
| 2023-09-08 | $21.55 | $21.55 | $21.51 | $21.51 | $21.51 | 1,615 |
| 2023-09-07 | $21.42 | $21.54 | $21.42 | $21.52 | $21.52 | 3,320 |
| 2023-09-06 | $21.56 | $21.70 | $21.56 | $21.66 | $21.66 | 5,332 |
| 2023-09-05 | $21.84 | $21.84 | $21.80 | $21.80 | $21.80 | 153 |
| 2023-09-01 | $22.50 | $22.50 | $22.07 | $22.11 | $22.11 | 6,137 |
| 2023-08-31 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 53 |
| 2023-08-30 | $22.13 | $22.13 | $22.05 | $22.05 | $22.05 | 2,660 |
| 2023-08-29 | $21.94 | $21.98 | $21.94 | $21.98 | $21.98 | 1,209 |
| 2023-08-28 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 289 |
| 2023-08-25 | $21.61 | $21.61 | $21.54 | $21.54 | $21.54 | 408 |
| 2023-08-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 10 |
| 2023-08-23 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 7 |
| 2023-08-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 8 |
| 2023-08-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 3 |
| 2023-08-18 | $21.65 | $21.65 | $21.61 | $21.61 | $21.61 | 502 |
| 2023-08-17 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 22 |
| 2023-08-16 | $21.99 | $21.99 | $21.76 | $21.76 | $21.76 | 3,109 |
| 2023-08-15 | $22.04 | $22.04 | $21.94 | $21.94 | $21.94 | 673 |
| 2023-08-14 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 102 |
| 2023-08-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2023-08-10 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 18 |
| 2023-08-09 | $22.49 | $22.49 | $22.35 | $22.35 | $22.35 | 6,723 |
| 2023-08-08 | $22.21 | $22.43 | $22.21 | $22.43 | $22.43 | 211 |
| 2023-08-07 | $22.53 | $22.54 | $22.48 | $22.54 | $22.54 | 5,325 |
| 2023-08-04 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2023-08-03 | $22.48 | $22.48 | $22.42 | $22.42 | $22.42 | 1,371 |
| 2023-08-02 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 11 |
| 2023-08-01 | $22.79 | $22.79 | $22.77 | $22.77 | $22.77 | 403 |
| 2023-07-31 | $22.95 | $22.95 | $22.81 | $22.88 | $22.88 | 14,074 |
| 2023-07-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 632 |
| 2023-07-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 23 |
| 2023-07-26 | $22.77 | $22.85 | $22.77 | $22.85 | $22.85 | 1,766 |
| 2023-07-25 | $22.76 | $22.79 | $22.76 | $22.76 | $22.76 | 3,368 |
| 2023-07-24 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 2,581 |
| 2023-07-21 | $22.72 | $22.75 | $22.72 | $22.73 | $22.73 | 1,627 |
| 2023-07-20 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 22 |
| 2023-07-19 | $22.55 | $22.72 | $22.54 | $22.72 | $22.72 | 1,689 |
| 2023-07-18 | $22.51 | $22.60 | $22.51 | $22.60 | $22.60 | 630 |
| 2023-07-17 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 45 |
| 2023-07-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 31 |
| 2023-07-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 66 |
| 2023-07-12 | $22.65 | $22.65 | $22.46 | $22.46 | $22.46 | 2,453 |
| 2023-07-11 | $21.95 | $22.38 | $21.95 | $22.38 | $22.38 | 176 |
| 2023-07-10 | $22.03 | $22.05 | $22.03 | $22.05 | $22.05 | 256 |
| 2023-07-07 | $21.95 | $21.95 | $21.83 | $21.83 | $21.83 | 1,017 |
| 2023-07-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 65 |
| 2023-07-05 | $21.88 | $21.89 | $21.88 | $21.89 | $21.89 | 399 |
| 2023-07-03 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 330 |
| 2023-06-30 | $21.87 | $21.96 | $21.87 | $21.96 | $21.96 | 501 |
| 2023-06-29 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 1,226 |
| 2023-06-28 | $21.50 | $21.55 | $21.47 | $21.55 | $21.55 | 1,309 |
| 2023-06-27 | $21.26 | $21.58 | $21.26 | $21.58 | $21.58 | 8,723 |
| 2023-06-26 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 58 |
| 2023-06-23 | $21.11 | $21.11 | $21.08 | $21.08 | $21.08 | 396 |
| 2023-06-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 4 |
| 2023-06-21 | $21.37 | $21.42 | $21.37 | $21.42 | $21.42 | 260 |
| 2023-06-20 | $21.42 | $21.48 | $21.42 | $21.48 | $21.48 | 495 |
| 2023-06-16 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 13 |
| 2023-06-15 | $21.62 | $21.63 | $21.62 | $21.63 | $21.63 | 3,055 |
| 2023-06-14 | $21.57 | $21.57 | $21.40 | $21.40 | $21.40 | 315 |
| 2023-06-13 | $21.27 | $21.47 | $21.27 | $21.47 | $21.47 | 2,866 |
| 2023-06-12 | $21.22 | $21.22 | $21.15 | $21.20 | $21.20 | 2,998 |
| 2023-06-09 | $21.10 | $21.10 | $21.06 | $21.06 | $21.06 | 952 |
| 2023-06-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1,534 |
| 2023-06-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 12 |
| 2023-06-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 28 |
| 2023-06-05 | $20.69 | $20.82 | $20.69 | $20.75 | $20.75 | 1,600 |
| 2023-06-02 | $20.73 | $20.82 | $20.73 | $20.82 | $20.82 | 152 |
| 2023-06-01 | $20.23 | $20.25 | $20.22 | $20.25 | $20.25 | 3,075 |
| 2023-05-31 | $20.09 | $20.12 | $20.09 | $20.12 | $20.12 | 407 |
| 2023-05-30 | $22.43 | $22.43 | $20.39 | $20.39 | $20.39 | 566 |
| 2023-05-26 | $20.34 | $20.40 | $20.32 | $20.40 | $20.40 | 10,537 |
| 2023-05-25 | $20.87 | $20.87 | $20.26 | $20.26 | $20.26 | 382 |
| 2023-05-24 | $20.76 | $20.76 | $20.27 | $20.27 | $20.27 | 668 |
| 2023-05-23 | $20.62 | $20.62 | $20.56 | $20.56 | $20.56 | 3,617 |
| 2023-05-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 46 |
| 2023-05-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 74 |
| 2023-05-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 119 |
| 2023-05-17 | $20.45 | $20.57 | $20.45 | $20.57 | $20.57 | 14,695 |
| 2023-05-16 | $20.35 | $20.38 | $20.23 | $20.23 | $20.23 | 5,814 |
| 2023-05-15 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 127 |
| 2023-05-12 | $20.37 | $20.38 | $20.37 | $20.37 | $20.37 | 1,142 |
| 2023-05-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 16 |
| 2023-05-10 | $20.36 | $20.50 | $20.33 | $20.50 | $20.50 | 359,005 |
| 2023-05-09 | $20.57 | $20.57 | $20.55 | $20.55 | $20.55 | 1,006 |
| 2023-05-08 | $20.66 | $20.66 | $20.65 | $20.65 | $20.65 | 13,391 |
| 2023-05-05 | $20.40 | $20.70 | $20.40 | $20.67 | $20.67 | 28,869 |
| 2023-05-04 | $20.32 | $20.35 | $20.32 | $20.33 | $20.33 | 1,739 |
| 2023-05-03 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 15 |
| 2023-05-02 | $20.67 | $20.70 | $20.67 | $20.70 | $20.70 | 17,587 |
| 2023-05-01 | $21.21 | $21.21 | $21.07 | $21.07 | $21.07 | 386 |
| 2023-04-28 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 173 |
| 2023-04-27 | $20.68 | $20.79 | $20.68 | $20.79 | $20.79 | 5,079 |
| 2023-04-26 | $20.59 | $20.59 | $20.38 | $20.41 | $20.41 | 67,117 |
| 2023-04-25 | $20.84 | $20.86 | $20.64 | $20.64 | $20.64 | 368 |
| 2023-04-24 | $20.98 | $21.04 | $20.98 | $21.04 | $21.04 | 499 |
| 2023-04-21 | $20.94 | $21.01 | $20.94 | $21.01 | $21.01 | 1,540 |
| 2023-04-20 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 210 |
| 2023-04-19 | $21.05 | $21.15 | $21.05 | $21.15 | $21.15 | 127 |
| 2023-04-18 | $21.11 | $21.15 | $21.10 | $21.14 | $21.14 | 849 |
| 2023-04-17 | $21.00 | $21.16 | $21.00 | $21.16 | $21.16 | 3,241 |
| 2023-04-14 | $21.10 | $21.12 | $20.99 | $20.99 | $20.99 | 335 |
| 2023-04-13 | $20.96 | $21.16 | $20.96 | $21.12 | $21.12 | 921 |
| 2023-04-12 | $20.98 | $20.99 | $20.92 | $20.92 | $20.92 | 1,767 |
| 2023-04-11 | $21.07 | $21.21 | $21.07 | $21.12 | $21.12 | 1,166 |
| 2023-04-10 | $20.83 | $20.93 | $20.78 | $20.93 | $20.93 | 723 |
| 2023-04-06 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 122 |
| 2023-04-05 | $20.69 | $20.76 | $20.69 | $20.76 | $20.76 | 312 |
| 2023-04-04 | $20.74 | $20.84 | $20.74 | $20.84 | $20.84 | 618 |
| 2023-04-03 | $20.91 | $21.12 | $20.91 | $21.10 | $21.10 | 1,242 |
| 2023-03-31 | $20.90 | $21.11 | $20.90 | $21.11 | $21.11 | 958 |
| 2023-03-30 | $20.93 | $20.93 | $20.79 | $20.79 | $20.79 | 506 |
| 2023-03-29 | $20.62 | $20.69 | $20.62 | $20.69 | $20.69 | 2,505 |
| 2023-03-28 | $20.40 | $20.40 | $20.29 | $20.36 | $20.36 | 772 |
| 2023-03-27 | $20.20 | $20.29 | $20.20 | $20.29 | $20.29 | 112 |
| 2023-03-24 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 9 |
| 2023-03-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 119 |
| 2023-03-22 | $20.29 | $20.29 | $20.12 | $20.12 | $20.12 | 2,185 |
| 2023-03-21 | $20.56 | $20.60 | $20.56 | $20.60 | $20.60 | 1,604 |
| 2023-03-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 12 |
| 2023-03-17 | $19.96 | $20.03 | $19.96 | $20.03 | $20.03 | 8,937 |
| 2023-03-16 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 34 |
| 2023-03-15 | $20.04 | $20.07 | $20.04 | $20.07 | $20.07 | 2,139 |
| 2023-03-14 | $20.55 | $20.55 | $20.37 | $20.46 | $20.46 | 2,689 |
| 2023-03-13 | $20.11 | $20.32 | $20.06 | $20.32 | $20.32 | 2,030 |
| 2023-03-10 | $20.69 | $20.83 | $20.37 | $20.54 | $20.54 | 8,651 |
| 2023-03-09 | $21.41 | $21.41 | $21.19 | $21.19 | $21.19 | 1,142 |
| 2023-03-08 | $21.62 | $21.75 | $21.62 | $21.75 | $21.75 | 576 |
| 2023-03-07 | $22.03 | $22.04 | $21.70 | $21.70 | $21.70 | 815 |
| 2023-03-06 | $21.89 | $22.33 | $21.89 | $22.06 | $22.06 | 9,682 |
| 2023-03-03 | $22.18 | $22.24 | $22.18 | $22.24 | $22.24 | 11,682 |
| 2023-03-02 | $21.64 | $21.93 | $21.64 | $21.93 | $21.93 | 123 |
| 2023-03-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 62 |
| 2023-02-28 | $21.91 | $21.91 | $21.85 | $21.85 | $21.85 | 2,063 |
| 2023-02-27 | $22.04 | $22.04 | $21.85 | $21.85 | $21.85 | 479 |
| 2023-02-24 | $21.80 | $21.87 | $21.80 | $21.87 | $21.87 | 170 |
| 2023-02-23 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 1 |
| 2023-02-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 37 |
| 2023-02-21 | $22.00 | $22.17 | $22.00 | $22.00 | $22.00 | 2,931 |
| 2023-02-17 | $22.52 | $22.59 | $22.52 | $22.59 | $22.59 | 307 |
| 2023-02-16 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 11 |
| 2023-02-15 | $22.77 | $22.94 | $22.77 | $22.94 | $22.94 | 1,840 |
| 2023-02-14 | $22.70 | $22.82 | $22.70 | $22.82 | $22.82 | 236 |
| 2023-02-13 | $22.79 | $22.81 | $22.79 | $22.79 | $22.79 | 3,597 |
| 2023-02-10 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 4 |
| 2023-02-09 | $22.95 | $22.95 | $22.57 | $22.57 | $22.57 | 302 |
| 2023-02-08 | $22.90 | $22.90 | $22.79 | $22.79 | $22.79 | 13,642 |
| 2023-02-07 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 22 |
| 2023-02-06 | $22.84 | $22.91 | $22.84 | $22.85 | $22.85 | 12,060 |
| 2023-02-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 68 |
| 2023-02-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 16 |
| 2023-02-01 | $22.64 | $23.07 | $22.64 | $23.07 | $23.07 | 1,499 |
| 2023-01-31 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 33 |
| 2023-01-30 | $22.46 | $22.46 | $22.30 | $22.31 | $22.31 | 3,860 |
| 2023-01-27 | $22.18 | $22.62 | $22.18 | $22.60 | $22.60 | 516 |
| 2023-01-26 | $22.42 | $22.45 | $22.42 | $22.45 | $22.45 | 25,502 |
| 2023-01-25 | $22.11 | $22.30 | $22.11 | $22.30 | $22.30 | 290 |
| 2023-01-24 | $22.33 | $22.33 | $22.24 | $22.24 | $22.24 | 1,814 |
| 2023-01-23 | $22.23 | $22.34 | $22.20 | $22.34 | $22.34 | 1,422 |
| 2023-01-20 | $21.89 | $22.00 | $21.78 | $22.00 | $22.00 | 4,393 |
| 2023-01-19 | $21.66 | $21.66 | $21.56 | $21.56 | $21.56 | 601 |
| 2023-01-18 | $21.95 | $21.95 | $21.86 | $21.86 | $21.86 | 395 |
| 2023-01-17 | $21.82 | $22.16 | $21.82 | $22.16 | $22.16 | 1,303 |
| 2023-01-13 | $22.04 | $22.21 | $22.04 | $22.21 | $22.21 | 2,802 |
| 2023-01-12 | $22.11 | $22.19 | $22.11 | $22.15 | $22.15 | 2,150 |
| 2023-01-11 | $21.93 | $22.05 | $21.93 | $22.05 | $22.05 | 500 |
| 2023-01-10 | $21.71 | $21.73 | $21.68 | $21.73 | $21.73 | 5,249 |
| 2023-01-09 | $21.75 | $21.75 | $21.59 | $21.59 | $21.59 | 1,829 |
| 2023-01-06 | $21.55 | $21.57 | $21.55 | $21.57 | $21.57 | 130 |
| 2023-01-05 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 367 |
| 2023-01-04 | $21.23 | $21.23 | $21.21 | $21.21 | $21.21 | 137,666 |
| 2023-01-03 | $20.83 | $20.83 | $20.61 | $20.78 | $20.78 | 893 |
| 2022-12-30 | $20.68 | $20.78 | $20.68 | $20.78 | $20.78 | 208 |
| 2022-12-29 | $20.81 | $20.95 | $20.81 | $20.91 | $20.91 | 1,266 |
| 2022-12-28 | $20.82 | $20.82 | $20.41 | $20.41 | $20.41 | 3,452 |
| 2022-12-27 | $20.80 | $20.80 | $20.79 | $20.79 | $20.79 | 631 |
| 2022-12-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 23 |
| 2022-12-22 | $20.60 | $20.80 | $20.44 | $20.80 | $20.58 | 13,119 |
| 2022-12-21 | $21.03 | $21.03 | $21.03 | $21.03 | $20.80 | 1 |
| 2022-12-20 | $20.69 | $20.74 | $20.69 | $20.74 | $20.51 | 213 |
| 2022-12-19 | $20.90 | $20.90 | $20.73 | $20.73 | $20.51 | 101 |
| 2022-12-16 | $21.27 | $21.27 | $20.97 | $20.97 | $20.97 | 198 |
| 2022-12-15 | $21.24 | $21.24 | $21.22 | $21.22 | $21.22 | 313 |
| 2022-12-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 24 |
| 2022-12-13 | $21.80 | $21.82 | $21.80 | $21.82 | $21.82 | 1,146 |
| 2022-12-12 | $21.30 | $21.61 | $21.29 | $21.61 | $21.61 | 408 |
| 2022-12-09 | $21.46 | $21.49 | $21.33 | $21.33 | $21.33 | 1,256 |
| 2022-12-08 | $21.42 | $21.52 | $21.42 | $21.44 | $21.44 | 45,567 |
| 2022-12-07 | $21.37 | $21.37 | $21.33 | $21.33 | $21.33 | 360 |
| 2022-12-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 11 |
| 2022-12-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 9 |
| 2022-12-02 | $22.06 | $22.12 | $22.03 | $22.12 | $22.12 | 93,784 |
| 2022-12-01 | $22.09 | $22.25 | $22.08 | $22.17 | $22.17 | 464,256 |
| 2022-11-30 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 3 |
| 2022-11-29 | $21.62 | $21.62 | $21.53 | $21.59 | $21.59 | 2,157 |
| 2022-11-28 | $21.87 | $21.87 | $21.48 | $21.48 | $21.48 | 1,671 |
| 2022-11-25 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 94 |
| 2022-11-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 102 |
| 2022-11-22 | $21.51 | $21.63 | $21.51 | $21.63 | $21.63 | 1,020 |
| 2022-11-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 74 |
| 2022-11-18 | $21.25 | $21.36 | $21.25 | $21.36 | $21.36 | 794 |
| 2022-11-17 | $21.16 | $21.20 | $21.15 | $21.20 | $21.20 | 676 |
| 2022-11-16 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 397 |
| 2022-11-15 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 3 |
| 2022-11-14 | $22.09 | $22.09 | $21.49 | $21.49 | $21.49 | 6,379 |
| 2022-11-11 | $21.84 | $21.84 | $21.78 | $21.78 | $21.78 | 302 |
| 2022-11-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 14 |
| 2022-11-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 7 |
| 2022-11-08 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 7 |
| 2022-11-07 | $20.46 | $20.48 | $20.46 | $20.48 | $20.48 | 1,352 |
| 2022-11-04 | $20.23 | $20.31 | $20.06 | $20.31 | $20.31 | 1,773 |
| 2022-11-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 94 |
| 2022-11-02 | $20.24 | $20.62 | $20.15 | $20.15 | $20.15 | 3,035 |
| 2022-11-01 | $20.69 | $20.71 | $20.69 | $20.71 | $20.71 | 2,201 |
| 2022-10-31 | $20.63 | $20.63 | $20.61 | $20.61 | $20.61 | 1,722 |
| 2022-10-28 | $20.54 | $20.67 | $20.53 | $20.67 | $20.67 | 4,761 |
| 2022-10-27 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 667 |
| 2022-10-26 | $20.52 | $20.52 | $20.29 | $20.30 | $20.30 | 2,106 |
| 2022-10-25 | $20.02 | $20.26 | $20.02 | $20.26 | $20.26 | 405 |
| 2022-10-24 | $19.68 | $19.82 | $19.68 | $19.82 | $19.82 | 2,545 |
| 2022-10-21 | $19.43 | $19.63 | $19.43 | $19.63 | $19.63 | 120 |
| 2022-10-20 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 101 |
| 2022-10-19 | $19.60 | $19.60 | $19.47 | $19.47 | $19.47 | 101 |
| 2022-10-18 | $19.72 | $19.73 | $19.72 | $19.73 | $19.73 | 166 |
| 2022-10-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 4 |
| 2022-10-14 | $19.12 | $19.12 | $19.04 | $19.04 | $19.04 | 418 |
| 2022-10-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 103 |
| 2022-10-12 | $19.13 | $19.13 | $19.05 | $19.05 | $19.05 | 371 |
| 2022-10-11 | $18.97 | $19.11 | $18.97 | $19.11 | $19.11 | 879 |
| 2022-10-10 | $19.09 | $19.20 | $19.09 | $19.20 | $19.20 | 592 |
| 2022-10-07 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 119 |
| 2022-10-06 | $19.81 | $19.82 | $19.81 | $19.82 | $19.82 | 119 |
| 2022-10-05 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 257 |
| 2022-10-04 | $20.06 | $20.08 | $20.06 | $20.08 | $20.08 | 102 |
| 2022-10-03 | $19.05 | $19.34 | $19.05 | $19.34 | $19.34 | 8,468 |
| 2022-09-30 | $18.93 | $18.93 | $18.83 | $18.83 | $18.83 | 192 |
| 2022-09-29 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 92 |
| 2022-09-28 | $19.35 | $19.49 | $19.35 | $19.49 | $19.49 | 448 |
| 2022-09-27 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 68 |
| 2022-09-26 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 35 |
| 2022-09-23 | $19.32 | $19.35 | $19.31 | $19.35 | $19.35 | 1,033 |
| 2022-09-22 | $19.84 | $19.84 | $19.76 | $19.76 | $19.76 | 1,302 |
| 2022-09-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 60 |
| 2022-09-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 73 |
| 2022-09-19 | $20.66 | $20.82 | $20.66 | $20.82 | $20.82 | 721 |
| 2022-09-16 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 558 |
| 2022-09-15 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 74 |
| 2022-09-14 | $20.91 | $20.97 | $20.91 | $20.97 | $20.97 | 600 |
| 2022-09-13 | $21.03 | $21.36 | $21.03 | $21.06 | $21.06 | 856 |
| 2022-09-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 66 |
| 2022-09-09 | $21.51 | $21.70 | $21.51 | $21.70 | $21.70 | 1,494 |
| 2022-09-08 | $21.17 | $21.35 | $21.17 | $21.35 | $21.35 | 301 |
| 2022-09-07 | $21.08 | $21.15 | $21.08 | $21.15 | $21.15 | 1,709 |
| 2022-09-06 | $20.70 | $20.70 | $20.63 | $20.65 | $20.65 | 989 |
| 2022-09-02 | $21.13 | $21.13 | $20.69 | $20.73 | $20.73 | 314 |
| 2022-09-01 | $20.73 | $20.84 | $20.57 | $20.84 | $20.84 | 651 |
| 2022-08-31 | $20.98 | $20.98 | $20.90 | $20.90 | $20.90 | 113 |
| 2022-08-30 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 129 |
| 2022-08-29 | $21.21 | $21.34 | $21.21 | $21.28 | $21.28 | 570 |
| 2022-08-26 | $21.93 | $21.96 | $21.43 | $21.43 | $21.43 | 639 |
| 2022-08-25 | $21.62 | $22.10 | $21.62 | $22.10 | $22.10 | 241 |
| 2022-08-24 | $21.70 | $21.76 | $21.70 | $21.76 | $21.76 | 673 |
| 2022-08-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 7 |
| 2022-08-22 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 721 |
| 2022-08-19 | $22.10 | $22.28 | $22.10 | $22.19 | $22.19 | 1,504 |
| 2022-08-18 | $22.19 | $22.53 | $22.19 | $22.51 | $22.51 | 3,516 |
| 2022-08-17 | $22.45 | $22.45 | $22.41 | $22.45 | $22.45 | 504 |
| 2022-08-16 | $22.58 | $22.74 | $22.58 | $22.74 | $22.74 | 532 |
| 2022-08-15 | $22.62 | $22.64 | $22.60 | $22.64 | $22.64 | 2,546 |
| 2022-08-12 | $22.49 | $22.59 | $22.48 | $22.59 | $22.59 | 582 |
| 2022-08-11 | $22.32 | $22.34 | $22.27 | $22.27 | $22.27 | 204 |
| 2022-08-10 | $22.03 | $22.09 | $22.03 | $22.09 | $22.09 | 370 |
| 2022-08-09 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2022-08-08 | $21.95 | $21.95 | $21.78 | $21.79 | $21.79 | 3,713 |
| 2022-08-05 | $21.50 | $21.65 | $21.50 | $21.65 | $21.65 | 1,611 |
| 2022-08-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 10 |
| 2022-08-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 117 |
| 2022-08-02 | $21.55 | $21.55 | $21.48 | $21.48 | $21.48 | 5,179 |
| 2022-08-01 | $21.19 | $21.67 | $21.19 | $21.65 | $21.65 | 5,059 |
| 2022-07-29 | $21.59 | $21.69 | $21.54 | $21.68 | $21.68 | 1,302 |
| 2022-07-28 | $21.05 | $21.52 | $21.04 | $21.52 | $21.52 | 2,583 |
| 2022-07-27 | $20.90 | $21.20 | $20.90 | $21.20 | $21.20 | 323 |
| 2022-07-26 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 6 |
| 2022-07-25 | $21.01 | $21.02 | $20.93 | $21.00 | $21.00 | 1,153 |
| 2022-07-22 | $21.16 | $21.16 | $20.85 | $20.95 | $20.95 | 779 |
| 2022-07-21 | $21.04 | $21.09 | $21.04 | $21.09 | $21.09 | 392 |
| 2022-07-20 | $20.96 | $21.00 | $20.93 | $21.00 | $21.00 | 911 |
| 2022-07-19 | $20.48 | $20.78 | $20.48 | $20.78 | $20.78 | 315 |
| 2022-07-18 | $20.37 | $20.37 | $20.17 | $20.17 | $20.17 | 210 |
| 2022-07-15 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 176 |
| 2022-07-14 | $19.62 | $19.82 | $19.62 | $19.82 | $19.82 | 1,304 |
| 2022-07-13 | $19.85 | $20.05 | $19.85 | $20.05 | $20.05 | 305 |
| 2022-07-12 | $20.32 | $20.36 | $20.07 | $20.15 | $20.15 | 26,967 |
| 2022-07-11 | $20.24 | $20.24 | $20.15 | $20.15 | $20.15 | 1,313 |
| 2022-07-08 | $20.50 | $20.50 | $20.39 | $20.39 | $20.39 | 162 |
| 2022-07-07 | $20.40 | $20.49 | $20.40 | $20.49 | $20.49 | 6,835 |
| 2022-07-06 | $20.02 | $20.17 | $20.02 | $20.17 | $20.17 | 151 |
| 2022-07-05 | $19.88 | $20.22 | $19.88 | $20.22 | $20.22 | 4,325 |
| 2022-07-01 | $19.95 | $20.18 | $19.95 | $20.18 | $20.18 | 2,128 |
| 2022-06-30 | $19.86 | $20.06 | $19.72 | $19.90 | $19.90 | 1,510 |
| 2022-06-29 | $20.07 | $20.12 | $20.07 | $20.12 | $20.12 | 674 |
| 2022-06-28 | $20.84 | $20.84 | $20.30 | $20.30 | $20.30 | 714 |
| 2022-06-27 | $20.59 | $20.66 | $20.57 | $20.60 | $20.60 | 1,062 |
| 2022-06-24 | $20.14 | $20.54 | $20.14 | $20.54 | $20.54 | 526 |
| 2022-06-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 11 |
| 2022-06-22 | $19.54 | $19.78 | $19.51 | $19.75 | $19.75 | 1,629 |
| 2022-06-21 | $19.59 | $19.77 | $19.59 | $19.74 | $19.74 | 1,719 |
| 2022-06-17 | $19.38 | $19.59 | $19.38 | $19.48 | $19.48 | 2,997 |
| 2022-06-16 | $19.66 | $19.66 | $19.26 | $19.28 | $19.28 | 739 |
| 2022-06-15 | $20.08 | $20.14 | $20.08 | $20.14 | $20.14 | 171 |
| 2022-06-14 | $20.03 | $20.07 | $19.91 | $19.91 | $19.91 | 5,250 |
| 2022-06-13 | $20.55 | $20.55 | $20.03 | $20.05 | $20.05 | 1,262 |
| 2022-06-10 | $21.32 | $21.32 | $21.03 | $21.03 | $21.03 | 2,882 |
| 2022-06-09 | $21.95 | $21.95 | $21.62 | $21.62 | $21.62 | 2,812 |
| 2022-06-08 | $22.34 | $22.34 | $22.10 | $22.10 | $22.10 | 4,174 |
| 2022-06-07 | $22.32 | $22.45 | $22.28 | $22.45 | $22.45 | 3,560 |
| 2022-06-06 | $22.21 | $22.26 | $22.20 | $22.26 | $22.26 | 2,876 |
| 2022-06-03 | $22.14 | $22.21 | $22.14 | $22.18 | $22.18 | 614 |
| 2022-06-02 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 16 |
| 2022-06-01 | $21.99 | $22.05 | $21.85 | $22.05 | $22.05 | 480 |
| 2022-05-31 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 8 |
| 2022-05-27 | $22.08 | $22.45 | $22.08 | $22.45 | $22.45 | 5,247 |
| 2022-05-26 | $21.83 | $21.97 | $21.83 | $21.97 | $21.97 | 518 |
| 2022-05-25 | $21.26 | $21.44 | $21.26 | $21.44 | $21.44 | 19,226 |
| 2022-05-24 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 62 |
| 2022-05-23 | $21.42 | $21.42 | $21.37 | $21.37 | $21.37 | 3,780 |
| 2022-05-20 | $21.27 | $21.27 | $20.71 | $21.13 | $21.13 | 419 |
| 2022-05-19 | $21.08 | $21.28 | $21.07 | $21.15 | $21.15 | 3,861 |
| 2022-05-18 | $21.21 | $21.23 | $21.21 | $21.23 | $21.23 | 379 |
| 2022-05-17 | $21.86 | $22.08 | $21.86 | $22.08 | $22.08 | 1,761 |
| 2022-05-16 | $21.65 | $21.68 | $21.57 | $21.57 | $21.57 | 2,108 |
| 2022-05-13 | $21.66 | $21.75 | $21.65 | $21.66 | $21.66 | 3,432 |
| 2022-05-12 | $20.96 | $21.11 | $20.96 | $21.11 | $21.11 | 435 |
| 2022-05-11 | $21.22 | $21.53 | $21.01 | $21.01 | $21.01 | 20,810 |
| 2022-05-10 | $21.42 | $21.42 | $21.35 | $21.35 | $21.35 | 347 |
| 2022-05-09 | $21.82 | $21.82 | $21.46 | $21.46 | $21.46 | 3,338 |
| 2022-05-06 | $22.21 | $22.21 | $22.08 | $22.08 | $22.08 | 295 |
| 2022-05-05 | $22.40 | $22.49 | $22.40 | $22.49 | $22.49 | 450 |
| 2022-05-04 | $22.64 | $23.26 | $22.59 | $23.26 | $23.26 | 7,786 |
| 2022-05-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 22 |
| 2022-05-02 | $22.20 | $22.44 | $22.02 | $22.44 | $22.44 | 1,638 |
| 2022-04-29 | $22.86 | $22.87 | $22.35 | $22.35 | $22.35 | 604 |
| 2022-04-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 161 |
| 2022-04-27 | $22.68 | $22.77 | $22.61 | $22.61 | $22.61 | 2,731 |
| 2022-04-26 | $22.87 | $22.87 | $22.60 | $22.60 | $22.60 | 1,563 |
| 2022-04-25 | $23.05 | $23.20 | $22.70 | $23.20 | $23.20 | 436 |
| 2022-04-22 | $23.47 | $23.47 | $23.13 | $23.13 | $23.13 | 22,378 |
| 2022-04-21 | $24.25 | $24.25 | $23.77 | $23.77 | $23.77 | 4,609 |
| 2022-04-20 | $24.18 | $24.20 | $24.08 | $24.09 | $24.09 | 4,111 |
| 2022-04-19 | $23.90 | $23.94 | $23.90 | $23.94 | $23.94 | 326 |
| 2022-04-18 | $23.56 | $23.56 | $23.46 | $23.46 | $23.46 | 412 |
| 2022-04-14 | $23.77 | $23.80 | $23.58 | $23.58 | $23.58 | 1,077 |
| 2022-04-13 | $23.55 | $23.71 | $23.55 | $23.71 | $23.71 | 1,553 |
| 2022-04-12 | $23.69 | $23.69 | $23.32 | $23.40 | $23.40 | 7,266 |
| 2022-04-11 | $23.59 | $23.64 | $23.51 | $23.51 | $23.51 | 360 |
| 2022-04-08 | $23.68 | $23.68 | $23.58 | $23.58 | $23.58 | 490 |
| 2022-04-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 97 |
| 2022-04-06 | $23.31 | $23.53 | $23.31 | $23.53 | $23.53 | 5,170 |
| 2022-04-05 | $24.10 | $24.10 | $23.71 | $23.73 | $23.73 | 26,168 |
| 2022-04-04 | $23.98 | $24.02 | $23.97 | $24.00 | $24.00 | 7,599 |
| 2022-04-01 | $24.02 | $24.02 | $23.87 | $23.96 | $23.96 | 1,123 |
| 2022-03-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 71 |
| 2022-03-30 | $24.59 | $24.59 | $24.24 | $24.26 | $24.26 | 953 |
| 2022-03-29 | $24.39 | $24.49 | $24.39 | $24.49 | $24.49 | 2,367 |
| 2022-03-28 | $23.96 | $24.00 | $23.90 | $24.00 | $24.00 | 323 |
| 2022-03-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 788 |
| 2022-03-24 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 420 |
| 2022-03-23 | $23.70 | $23.70 | $23.59 | $23.60 | $23.60 | 4,242 |
| 2022-03-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 59 |
| 2022-03-21 | $23.82 | $23.82 | $23.67 | $23.72 | $23.72 | 1,354 |
| 2022-03-18 | $23.71 | $23.92 | $23.71 | $23.92 | $23.92 | 421 |
| 2022-03-17 | $23.65 | $23.68 | $23.65 | $23.68 | $23.68 | 210 |
| 2022-03-16 | $23.28 | $23.40 | $23.28 | $23.40 | $23.40 | 116 |
| 2022-03-15 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 114 |
| 2022-03-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 36 |
| 2022-03-11 | $22.99 | $22.99 | $22.70 | $22.70 | $22.70 | 172 |
| 2022-03-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 25 |
| 2022-03-09 | $22.95 | $23.02 | $22.95 | $22.95 | $22.95 | 250,029 |
| 2022-03-08 | $22.57 | $22.96 | $22.49 | $22.49 | $22.49 | 3,572 |
| 2022-03-07 | $23.04 | $23.04 | $22.54 | $22.54 | $22.54 | 2,749 |
| 2022-03-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 20 |
| 2022-03-03 | $23.74 | $23.74 | $23.54 | $23.54 | $23.54 | 691 |
| 2022-03-02 | $23.45 | $23.69 | $23.45 | $23.67 | $23.67 | 4,260 |
| 2022-03-01 | $23.50 | $23.51 | $22.98 | $23.06 | $23.06 | 9,556 |
| 2022-02-28 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 62 |
| 2022-02-25 | $23.37 | $23.74 | $23.37 | $23.74 | $23.74 | 2,486 |
| 2022-02-24 | $22.29 | $23.05 | $22.29 | $23.05 | $23.05 | 1,925 |
| 2022-02-23 | $23.18 | $23.18 | $22.85 | $22.85 | $22.85 | 532 |
| 2022-02-22 | $23.33 | $23.33 | $23.20 | $23.20 | $23.20 | 1,324 |
| 2022-02-18 | $23.61 | $23.61 | $23.45 | $23.50 | $23.50 | 481 |
| 2022-02-17 | $23.78 | $23.78 | $23.60 | $23.60 | $23.60 | 186 |
| 2022-02-16 | $23.89 | $23.99 | $23.86 | $23.99 | $23.99 | 1,388 |
| 2022-02-15 | $23.91 | $23.91 | $23.80 | $23.89 | $23.89 | 7,469 |
| 2022-02-14 | $23.56 | $23.56 | $23.48 | $23.48 | $23.48 | 216 |
| 2022-02-11 | $24.03 | $24.03 | $23.73 | $23.73 | $23.73 | 632 |
| 2022-02-10 | $24.19 | $24.46 | $24.04 | $24.04 | $24.04 | 466 |
| 2022-02-09 | $24.02 | $24.37 | $24.02 | $24.37 | $24.37 | 598 |
| 2022-02-08 | $23.68 | $23.94 | $23.68 | $23.94 | $23.94 | 1,686 |
| 2022-02-07 | $23.68 | $23.69 | $23.62 | $23.62 | $23.62 | 541 |
| 2022-02-04 | $23.35 | $23.72 | $23.35 | $23.60 | $23.60 | 561 |
| 2022-02-03 | $23.86 | $23.86 | $23.60 | $23.60 | $23.60 | 582 |
| 2022-02-02 | $23.70 | $23.85 | $23.70 | $23.84 | $23.84 | 1,111 |
| 2022-02-01 | $23.50 | $23.70 | $23.50 | $23.70 | $23.70 | 3,125 |
| 2022-01-31 | $23.25 | $23.51 | $23.25 | $23.51 | $23.51 | 4,603 |
| 2022-01-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 110 |
| 2022-01-27 | $22.67 | $22.84 | $22.67 | $22.76 | $22.76 | 2,493 |
| 2022-01-26 | $23.34 | $23.34 | $22.88 | $22.88 | $22.88 | 126 |
| 2022-01-25 | $22.71 | $23.21 | $22.71 | $23.12 | $23.12 | 1,505 |
| 2022-01-24 | $22.46 | $23.30 | $22.36 | $23.30 | $23.30 | 2,667 |
| 2022-01-21 | $23.20 | $23.50 | $23.06 | $23.06 | $23.06 | 1,261 |
| 2022-01-20 | $24.00 | $24.00 | $23.41 | $23.41 | $23.41 | 309 |
| 2022-01-19 | $23.98 | $23.98 | $23.80 | $23.80 | $23.80 | 129 |
| 2022-01-18 | $24.21 | $24.21 | $24.00 | $24.04 | $24.04 | 1,037 |
| 2022-01-14 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 198 |
| 2022-01-13 | $24.62 | $24.63 | $24.45 | $24.45 | $24.45 | 439 |
| 2022-01-12 | $24.65 | $24.65 | $24.49 | $24.49 | $24.49 | 1,774 |
| 2022-01-11 | $24.12 | $24.45 | $24.12 | $24.45 | $24.45 | 1,238 |
| 2022-01-10 | $23.94 | $24.22 | $23.94 | $24.22 | $24.22 | 91,755 |
| 2022-01-07 | $24.53 | $24.53 | $24.42 | $24.42 | $24.42 | 2,035 |
| 2022-01-06 | $24.45 | $24.49 | $24.34 | $24.34 | $24.34 | 1,813 |
| 2022-01-05 | $24.78 | $24.78 | $24.27 | $24.27 | $24.27 | 1,517 |
| 2022-01-04 | $24.63 | $24.72 | $24.63 | $24.68 | $24.68 | 669 |
| 2022-01-03 | $24.38 | $24.39 | $24.28 | $24.36 | $24.36 | 1,290 |
| 2021-12-31 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 58 |
| 2021-12-30 | $24.43 | $24.43 | $24.28 | $24.28 | $24.28 | 4,192 |
| 2021-12-29 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 290 |
| 2021-12-28 | $24.21 | $24.23 | $24.21 | $24.21 | $24.21 | 272 |
| 2021-12-27 | $24.04 | $24.16 | $24.04 | $24.16 | $24.16 | 420 |
| 2021-12-23 | $23.88 | $23.91 | $23.88 | $23.91 | $23.91 | 799 |
| 2021-12-22 | $23.89 | $23.93 | $23.89 | $23.93 | $23.68 | 177 |
| 2021-12-21 | $23.07 | $23.77 | $23.07 | $23.76 | $23.52 | 2,719 |
| 2021-12-20 | $23.03 | $23.23 | $23.03 | $23.23 | $23.00 | 1,137 |
| 2021-12-17 | $23.61 | $23.61 | $23.61 | $23.61 | $23.38 | 254 |
| 2021-12-16 | $24.04 | $24.11 | $23.85 | $23.85 | $23.61 | 2,106 |
| 2021-12-15 | $23.52 | $23.87 | $23.52 | $23.87 | $23.63 | 1,226 |
| 2021-12-14 | $23.87 | $23.87 | $23.62 | $23.62 | $23.38 | 1,954 |
| 2021-12-13 | $23.67 | $23.79 | $23.67 | $23.79 | $23.55 | 2,614 |
| 2021-12-10 | $23.94 | $24.02 | $23.94 | $24.02 | $23.78 | 2,189 |
| 2021-12-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.69 | 88 |
| 2021-12-08 | $24.11 | $24.14 | $24.11 | $24.13 | $23.88 | 329 |
| 2021-12-07 | $24.00 | $24.10 | $24.00 | $24.02 | $23.78 | 1,031 |
| 2021-12-06 | $23.53 | $23.82 | $23.53 | $23.68 | $23.44 | 872 |
| 2021-12-03 | $23.03 | $23.29 | $23.03 | $23.27 | $23.03 | 2,716 |
| 2021-12-02 | $23.05 | $23.41 | $23.05 | $23.38 | $23.14 | 4,383 |
| 2021-12-01 | $22.91 | $22.91 | $22.79 | $22.79 | $22.56 | 1,185 |
| 2021-11-30 | $23.11 | $23.11 | $23.11 | $23.11 | $22.88 | 26 |
| 2021-11-29 | $23.77 | $23.80 | $23.77 | $23.80 | $23.56 | 430 |
| 2021-11-26 | $23.60 | $23.64 | $23.57 | $23.64 | $23.40 | 359 |
| 2021-11-24 | $24.49 | $24.49 | $24.28 | $24.35 | $24.10 | 1,928 |
| 2021-11-23 | $24.40 | $24.41 | $24.30 | $24.40 | $24.15 | 3,224 |
| 2021-11-22 | $24.10 | $24.46 | $24.10 | $24.32 | $24.08 | 2,276 |
| 2021-11-19 | $24.29 | $24.31 | $24.21 | $24.21 | $23.96 | 5,288 |
| 2021-11-18 | $24.89 | $24.89 | $24.42 | $24.44 | $24.20 | 7,317 |
| 2021-11-17 | $24.74 | $24.75 | $24.51 | $24.58 | $24.33 | 8,721 |
| 2021-11-16 | $24.78 | $24.88 | $24.73 | $24.76 | $24.51 | 18,945 |
| 2021-11-15 | $24.73 | $24.75 | $24.71 | $24.73 | $24.48 | 2,450 |
| 2021-11-12 | $24.63 | $24.72 | $24.63 | $24.67 | $24.42 | 6,818 |
| 2021-11-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.35 | 150 |
| 2021-11-10 | $24.67 | $24.67 | $24.42 | $24.49 | $24.24 | 1,390 |
| 2021-11-09 | $24.76 | $24.76 | $24.62 | $24.64 | $24.39 | 5,671 |
| 2021-11-08 | $24.66 | $24.66 | $24.62 | $24.65 | $24.40 | 2,234 |
| 2021-11-05 | $24.71 | $24.71 | $24.60 | $24.68 | $24.43 | 7,678 |
| 2021-11-04 | $24.60 | $24.61 | $24.32 | $24.37 | $24.12 | 13,011 |
| 2021-11-03 | $24.45 | $24.56 | $24.35 | $24.51 | $24.27 | 5,301 |
| 2021-11-02 | $24.49 | $24.57 | $24.28 | $24.31 | $24.06 | 11,357 |
| 2021-11-01 | $24.25 | $24.25 | $24.09 | $24.22 | $23.98 | 5,982 |
| 2021-10-29 | $23.99 | $23.99 | $23.82 | $23.90 | $23.66 | 13,178 |
| 2021-10-28 | $23.88 | $23.99 | $23.88 | $23.99 | $23.74 | 6,027 |
| 2021-10-27 | $24.32 | $24.33 | $23.73 | $23.73 | $23.49 | 8,643 |
| 2021-10-26 | $24.58 | $24.58 | $24.12 | $24.12 | $23.87 | 11,811 |
| 2021-10-25 | $24.27 | $24.27 | $24.18 | $24.18 | $23.93 | 5,322 |
| 2021-10-22 | $24.19 | $24.24 | $24.05 | $24.15 | $23.91 | 8,101 |
| 2021-10-21 | $24.12 | $24.12 | $24.02 | $24.07 | $23.83 | 2,433 |
| 2021-10-20 | $23.95 | $24.14 | $23.95 | $24.08 | $23.84 | 9,952 |
| 2021-10-19 | $23.86 | $23.93 | $23.85 | $23.88 | $23.64 | 17,107 |
| 2021-10-18 | $23.80 | $23.88 | $23.75 | $23.80 | $23.56 | 6,290 |
| 2021-10-15 | $23.87 | $23.97 | $23.79 | $23.79 | $23.55 | 4,830 |
| 2021-10-14 | $23.58 | $23.75 | $23.58 | $23.75 | $23.51 | 650 |
| 2021-10-13 | $23.39 | $23.46 | $23.20 | $23.38 | $23.14 | 8,275 |
| 2021-10-12 | $23.40 | $23.41 | $23.36 | $23.36 | $23.13 | 1,398 |
| 2021-10-11 | $23.48 | $23.48 | $23.35 | $23.35 | $23.11 | 117 |
| 2021-10-08 | $23.65 | $23.65 | $23.48 | $23.48 | $23.24 | 685 |
| 2021-10-07 | $23.55 | $23.71 | $23.53 | $23.53 | $23.29 | 920 |
| 2021-10-06 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 46 |
| 2021-10-05 | $23.40 | $23.43 | $23.39 | $23.39 | $23.16 | 1,904 |
| 2021-10-04 | $23.36 | $23.36 | $23.22 | $23.22 | $22.98 | 2,693 |
| 2021-10-01 | $23.37 | $23.37 | $23.31 | $23.31 | $23.07 | 154 |
| 2021-09-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.72 | 35 |
| 2021-09-29 | $23.41 | $23.44 | $23.36 | $23.36 | $23.13 | 1,232 |
| 2021-09-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.09 | 14 |
| 2021-09-27 | $23.72 | $23.75 | $23.64 | $23.64 | $23.40 | 1,107 |
| 2021-09-24 | $23.48 | $23.51 | $23.48 | $23.48 | $23.24 | 1,132 |
| 2021-09-23 | $23.48 | $23.48 | $23.39 | $23.39 | $23.16 | 314 |
| 2021-09-22 | $22.85 | $23.07 | $22.85 | $23.00 | $22.77 | 1,404 |
| 2021-09-21 | $22.99 | $22.99 | $22.81 | $22.87 | $22.64 | 1,026 |
| 2021-09-20 | $22.80 | $22.89 | $22.76 | $22.83 | $22.60 | 1,627 |
| 2021-09-17 | $23.30 | $23.30 | $23.19 | $23.19 | $22.96 | 125 |
| 2021-09-16 | $23.36 | $23.44 | $23.36 | $23.38 | $23.14 | 1,203 |
| 2021-09-15 | $23.39 | $23.43 | $23.39 | $23.43 | $23.19 | 613 |
| 2021-09-14 | $23.18 | $23.22 | $23.18 | $23.22 | $22.98 | 290 |
| 2021-09-13 | $23.44 | $23.47 | $23.41 | $23.42 | $23.18 | 967 |
| 2021-09-10 | $23.38 | $23.50 | $23.31 | $23.31 | $23.07 | 235,036 |
| 2021-09-09 | $23.60 | $23.60 | $23.50 | $23.50 | $23.26 | 711 |
| 2021-09-08 | $23.54 | $23.54 | $23.53 | $23.53 | $23.30 | 303 |
| 2021-09-07 | $23.69 | $23.69 | $23.56 | $23.56 | $23.32 | 2,380 |
| 2021-09-03 | $23.78 | $23.81 | $23.73 | $23.78 | $23.54 | 1,691 |
| 2021-09-02 | $23.61 | $23.89 | $23.61 | $23.87 | $23.63 | 3,439 |
| 2021-09-01 | $23.65 | $23.69 | $23.65 | $23.69 | $23.45 | 288 |
| 2021-08-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.43 | 17 |
| 2021-08-30 | $23.73 | $23.73 | $23.64 | $23.65 | $23.41 | 787 |
| 2021-08-27 | $23.68 | $23.79 | $23.68 | $23.73 | $23.49 | 739 |
| 2021-08-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.18 | 446 |
| 2021-08-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.41 | 131 |
| 2021-08-24 | $23.42 | $23.49 | $23.42 | $23.49 | $23.25 | 6,282 |
| 2021-08-23 | $23.38 | $23.38 | $23.34 | $23.35 | $23.11 | 678 |
| 2021-08-20 | $23.12 | $23.17 | $23.12 | $23.16 | $22.93 | 1,243 |
| 2021-08-19 | $22.98 | $22.98 | $22.98 | $22.98 | $22.75 | 426 |
| 2021-08-18 | $23.21 | $23.30 | $23.08 | $23.08 | $22.85 | 772 |
| 2021-08-17 | $23.47 | $23.47 | $23.22 | $23.31 | $23.07 | 1,378 |
| 2021-08-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.30 | 76 |
| 2021-08-13 | $23.64 | $23.64 | $23.56 | $23.56 | $23.33 | 321 |
| 2021-08-12 | $23.61 | $23.65 | $23.60 | $23.62 | $23.39 | 9,705 |
| 2021-08-11 | $23.54 | $23.65 | $23.54 | $23.64 | $23.40 | 261,745 |
| 2021-08-10 | $23.25 | $23.53 | $23.25 | $23.46 | $23.22 | 2,027 |
| 2021-08-09 | $23.33 | $23.33 | $23.30 | $23.30 | $23.07 | 305 |
| 2021-08-06 | $23.38 | $23.43 | $23.35 | $23.38 | $23.15 | 766 |
| 2021-08-05 | $23.14 | $23.23 | $23.14 | $23.23 | $23.00 | 1,049 |
| 2021-08-04 | $23.05 | $23.12 | $23.04 | $23.04 | $22.81 | 428 |
| 2021-08-03 | $23.08 | $23.28 | $23.08 | $23.28 | $23.04 | 598 |
| 2021-08-02 | $23.23 | $23.23 | $23.11 | $23.11 | $22.88 | 1,353 |
| 2021-07-30 | $23.31 | $23.32 | $23.13 | $23.13 | $22.90 | 2,335 |
| 2021-07-29 | $23.20 | $23.20 | $23.20 | $23.20 | $22.96 | 458 |
| 2021-07-28 | $23.03 | $23.04 | $22.97 | $23.04 | $22.80 | 399 |
| 2021-07-27 | $22.92 | $23.02 | $22.92 | $23.02 | $22.78 | 373 |
| 2021-07-26 | $23.08 | $23.08 | $23.02 | $23.08 | $22.84 | 1,143 |
| 2021-07-23 | $22.92 | $22.97 | $22.91 | $22.97 | $22.74 | 1,507 |
| 2021-07-22 | $22.77 | $22.79 | $22.77 | $22.79 | $22.56 | 4,183 |
| 2021-07-21 | $22.80 | $22.95 | $22.74 | $22.91 | $22.68 | 1,340 |
| 2021-07-20 | $22.36 | $22.71 | $22.36 | $22.66 | $22.43 | 3,043 |
| 2021-07-19 | $22.22 | $22.22 | $22.05 | $22.14 | $21.92 | 3,936 |
| 2021-07-16 | $22.90 | $22.90 | $22.62 | $22.62 | $22.39 | 1,043 |
| 2021-07-15 | $22.75 | $22.84 | $22.71 | $22.84 | $22.61 | 1,130 |
| 2021-07-14 | $22.94 | $22.96 | $22.93 | $22.93 | $22.70 | 2,363 |
| 2021-07-13 | $23.14 | $23.14 | $22.98 | $22.98 | $22.75 | 1,487 |
| 2021-07-12 | $23.15 | $23.29 | $23.15 | $23.26 | $23.02 | 2,444 |
| 2021-07-09 | $23.14 | $23.21 | $23.14 | $23.21 | $22.98 | 458 |
| 2021-07-08 | $22.69 | $22.77 | $22.69 | $22.77 | $22.54 | 1,009 |
| 2021-07-07 | $23.00 | $23.04 | $23.00 | $23.02 | $22.79 | 1,393 |
| 2021-07-06 | $23.23 | $23.23 | $22.90 | $23.03 | $22.79 | 2,260 |
| 2021-07-02 | $23.29 | $23.29 | $23.29 | $23.29 | $23.06 | 192 |
| 2021-07-01 | $23.14 | $23.29 | $23.14 | $23.28 | $23.04 | 3,500 |
| 2021-06-30 | $23.01 | $23.09 | $23.01 | $23.09 | $22.85 | 1,138 |
| 2021-06-29 | $23.05 | $23.16 | $23.01 | $23.02 | $22.79 | 8,856 |
| 2021-06-28 | $23.26 | $23.26 | $23.01 | $23.05 | $22.81 | 7,657 |
| 2021-06-25 | $23.10 | $23.25 | $23.05 | $23.23 | $22.99 | 6,353 |
| 2021-06-24 | $22.97 | $23.05 | $22.92 | $23.02 | $22.78 | 5,319 |
| 2021-06-23 | $23.03 | $23.03 | $22.88 | $22.88 | $22.65 | 1,720 |
| 2021-06-22 | $22.85 | $22.89 | $22.85 | $22.89 | $22.66 | 607,075 |
| 2021-06-21 | $22.63 | $22.89 | $22.63 | $22.88 | $22.65 | 24,223 |
| 2021-06-18 | $22.35 | $22.57 | $22.33 | $22.44 | $22.21 | 5,244 |
| 2021-06-17 | $23.01 | $23.01 | $22.84 | $22.84 | $22.61 | 935 |
| 2021-06-16 | $23.34 | $23.34 | $23.14 | $23.19 | $22.95 | 790 |
| 2021-06-15 | $23.28 | $23.33 | $23.28 | $23.33 | $23.10 | 1,994 |
| 2021-06-14 | $23.37 | $23.37 | $23.21 | $23.28 | $23.04 | 5,587 |
| 2021-06-11 | $23.09 | $23.43 | $23.09 | $23.43 | $23.19 | 2,246 |
| 2021-06-10 | $23.45 | $23.45 | $23.32 | $23.33 | $23.10 | 1,163 |
| 2021-06-09 | $23.44 | $23.45 | $23.37 | $23.37 | $23.13 | 15,803 |
| 2021-06-08 | $23.42 | $23.51 | $23.40 | $23.51 | $23.27 | 4,052 |
| 2021-06-07 | $23.20 | $23.42 | $23.20 | $23.42 | $23.18 | 5,134 |
| 2021-06-04 | $23.91 | $23.91 | $23.35 | $23.47 | $23.23 | 2,076 |
| 2021-06-03 | $23.01 | $23.39 | $23.01 | $23.39 | $23.15 | 6,810 |
| 2021-06-02 | $23.74 | $23.74 | $23.30 | $23.39 | $23.16 | 6,472 |
| 2021-06-01 | $23.32 | $23.39 | $23.30 | $23.39 | $23.16 | 1,350 |
| 2021-05-28 | $23.35 | $23.35 | $23.20 | $23.25 | $23.01 | 2,378 |
| 2021-05-27 | $23.12 | $23.23 | $23.12 | $23.22 | $22.99 | 420,981 |
| 2021-05-26 | $22.93 | $23.08 | $22.92 | $23.05 | $22.82 | 1,790 |
| 2021-05-25 | $23.08 | $23.08 | $22.92 | $22.92 | $22.69 | 190 |
| 2021-05-24 | $23.08 | $23.13 | $23.08 | $23.09 | $22.85 | 985 |
| 2021-05-05 | $22.93 | $23.04 | $22.93 | $23.01 | $22.78 | 80,500 |
Arrow Reverse Cap 500 ETF (YPS) News Headlines
Recent Arrow Reverse Cap 500 ETF (YPS) News
Similar Companies to Arrow Reverse Cap 500 ETF (YPS) 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 | -- | -- | -- |