Zacks Earnings Consistent Portfolio ETF (ZECP) Exchange: BATS
Data as of May 9, 2025
$30.02 ($0.04) 0.13%
Zacks Earnings Consistent Portfolio ETF - Daily Information
Click for more stock information on Zacks Earnings Consistent Portfolio ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.06 |
| Previous Close | $30.02 |
| High | $30.30 |
| Low | $29.97 |
| Adjusted Open | $30.06 |
| Previous Adjusted Close | $30.02 |
| Adjusted High | $30.30 |
| Adjusted Low | $29.97 |
About Zacks Earnings Consistent Portfolio ETF (ZECP)
Zacks Earnings Consistent Portfolio ETF
Invest in Zacks Earnings Consistent Portfolio ETF (ZECP)
Historical Stock Data for Zacks Earnings Consistent Portfolio ETF (ZECP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $30.06 | $30.30 | $29.97 | $30.02 | $30.02 | 32,087 |
| 2025-05-07 | $30.02 | $30.04 | $29.84 | $29.98 | $29.98 | 94,265 |
| 2025-05-06 | $29.88 | $30.10 | $29.88 | $29.93 | $29.93 | 35,207 |
| 2025-05-05 | $30.00 | $30.26 | $30.00 | $30.12 | $30.12 | 50,650 |
| 2025-05-02 | $30.04 | $30.24 | $30.04 | $30.19 | $30.19 | 184,697 |
| 2025-05-01 | $29.85 | $30.01 | $29.75 | $29.76 | $29.76 | 22,860 |
| 2025-04-30 | $29.27 | $29.79 | $29.27 | $29.74 | $29.74 | 34,157 |
| 2025-04-29 | $29.38 | $29.68 | $29.38 | $29.68 | $29.68 | 12,245 |
| 2025-04-28 | $29.43 | $29.48 | $29.20 | $29.44 | $29.44 | 9,590 |
| 2025-04-25 | $29.28 | $29.40 | $29.10 | $29.39 | $29.39 | 16,744 |
| 2025-04-24 | $28.95 | $29.32 | $28.95 | $29.28 | $29.28 | 22,586 |
| 2025-04-23 | $29.20 | $29.37 | $28.78 | $28.99 | $28.99 | 52,240 |
| 2025-04-22 | $28.20 | $28.65 | $28.20 | $28.64 | $28.64 | 7,168 |
| 2025-04-21 | $28.44 | $28.44 | $27.87 | $28.05 | $28.05 | 8,013 |
| 2025-04-17 | $28.61 | $28.86 | $28.48 | $28.60 | $28.60 | 23,403 |
| 2025-04-16 | $28.98 | $29.08 | $28.46 | $28.63 | $28.63 | 58,484 |
| 2025-04-15 | $29.34 | $29.35 | $29.09 | $29.09 | $29.09 | 25,675 |
| 2025-04-14 | $29.31 | $29.39 | $29.01 | $29.14 | $29.14 | 22,185 |
| 2025-04-11 | $28.41 | $28.92 | $28.24 | $28.83 | $28.83 | 12,662 |
| 2025-04-10 | $28.75 | $28.75 | $27.96 | $28.46 | $28.46 | 56,538 |
| 2025-04-09 | $26.86 | $29.26 | $26.85 | $29.17 | $29.17 | 106,137 |
| 2025-04-08 | $28.02 | $28.32 | $26.82 | $27.11 | $27.11 | 113,189 |
| 2025-04-07 | $26.86 | $29.85 | $26.53 | $27.40 | $27.40 | 71,799 |
| 2025-04-04 | $28.50 | $28.57 | $27.60 | $27.62 | $27.62 | 17,418 |
| 2025-04-03 | $29.65 | $29.65 | $29.21 | $29.24 | $29.24 | 63,480 |
| 2025-04-02 | $29.85 | $30.36 | $29.85 | $30.30 | $30.30 | 33,581 |
| 2025-04-01 | $30.04 | $30.21 | $29.83 | $30.13 | $30.13 | 81,210 |
| 2025-03-31 | $29.58 | $30.18 | $29.58 | $30.09 | $30.09 | 36,851 |
| 2025-03-28 | $30.15 | $30.15 | $29.77 | $29.80 | $29.80 | 45,195 |
| 2025-03-27 | $30.36 | $30.36 | $30.25 | $30.26 | $30.26 | 18,402 |
| 2025-03-26 | $30.37 | $30.55 | $30.21 | $30.28 | $30.28 | 49,686 |
| 2025-03-25 | $30.62 | $30.62 | $30.31 | $30.37 | $30.37 | 9,332 |
| 2025-03-24 | $30.31 | $30.42 | $30.22 | $30.39 | $30.39 | 38,134 |
| 2025-03-21 | $29.78 | $29.99 | $29.70 | $29.99 | $29.99 | 4,959 |
| 2025-03-20 | $30.20 | $30.20 | $29.89 | $29.99 | $29.99 | 16,410 |
| 2025-03-19 | $29.92 | $30.11 | $29.87 | $30.11 | $30.11 | 53,359 |
| 2025-03-18 | $29.86 | $29.87 | $29.71 | $29.87 | $29.87 | 25,361 |
| 2025-03-17 | $29.98 | $30.15 | $29.94 | $30.05 | $30.05 | 19,110 |
| 2025-03-14 | $29.35 | $29.71 | $29.35 | $29.71 | $29.71 | 23,745 |
| 2025-03-13 | $29.58 | $29.58 | $29.21 | $29.24 | $29.24 | 26,020 |
| 2025-03-12 | $29.94 | $29.94 | $29.54 | $29.61 | $29.61 | 20,453 |
| 2025-03-11 | $30.10 | $30.10 | $29.59 | $29.76 | $29.76 | 46,635 |
| 2025-03-10 | $30.45 | $30.46 | $29.91 | $30.16 | $30.16 | 42,272 |
| 2025-03-07 | $30.57 | $30.88 | $30.43 | $30.78 | $30.78 | 41,948 |
| 2025-03-06 | $30.80 | $30.94 | $30.57 | $30.68 | $30.68 | 14,080 |
| 2025-03-05 | $30.85 | $31.18 | $30.74 | $31.12 | $31.12 | 19,504 |
| 2025-03-04 | $31.19 | $31.19 | $30.80 | $30.81 | $30.81 | 160,400 |
| 2025-03-03 | $31.68 | $31.68 | $31.16 | $31.32 | $31.32 | 23,445 |
| 2025-02-28 | $31.17 | $31.51 | $30.99 | $31.51 | $31.51 | 27,954 |
| 2025-02-27 | $31.32 | $31.44 | $31.01 | $31.01 | $31.01 | 68,031 |
| 2025-02-26 | $31.48 | $31.54 | $31.24 | $31.31 | $31.31 | 20,395 |
| 2025-02-25 | $31.31 | $31.56 | $31.25 | $31.40 | $31.40 | 37,450 |
| 2025-02-24 | $31.37 | $31.46 | $31.29 | $31.32 | $31.32 | 14,342 |
| 2025-02-21 | $31.76 | $31.76 | $31.26 | $31.30 | $31.30 | 25,079 |
| 2025-02-20 | $31.81 | $31.81 | $31.57 | $31.70 | $31.70 | 29,365 |
| 2025-02-19 | $31.70 | $31.90 | $31.66 | $31.86 | $31.86 | 22,040 |
| 2025-02-18 | $31.99 | $31.99 | $31.66 | $31.80 | $31.80 | 57,162 |
| 2025-02-14 | $31.90 | $31.93 | $31.76 | $31.76 | $31.76 | 20,194 |
| 2025-02-13 | $31.68 | $31.92 | $31.66 | $31.92 | $31.92 | 28,652 |
| 2025-02-12 | $31.49 | $31.65 | $31.49 | $31.64 | $31.64 | 24,612 |
| 2025-02-11 | $31.82 | $31.83 | $31.62 | $31.81 | $31.81 | 37,128 |
| 2025-02-10 | $31.82 | $31.82 | $31.66 | $31.75 | $31.75 | 36,326 |
| 2025-02-07 | $32.17 | $32.17 | $31.68 | $31.70 | $31.70 | 15,035 |
| 2025-02-06 | $31.97 | $31.97 | $31.82 | $31.97 | $31.97 | 79,601 |
| 2025-02-05 | $31.64 | $31.89 | $31.63 | $31.89 | $31.89 | 109,308 |
| 2025-02-04 | $31.78 | $31.78 | $31.58 | $31.75 | $31.75 | 35,020 |
| 2025-02-03 | $31.44 | $31.79 | $31.44 | $31.68 | $31.68 | 15,990 |
| 2025-01-31 | $32.43 | $32.43 | $31.80 | $31.83 | $31.83 | 48,438 |
| 2025-01-30 | $32.02 | $32.07 | $31.88 | $32.07 | $32.07 | 48,148 |
| 2025-01-29 | $31.85 | $31.87 | $31.67 | $31.71 | $31.71 | 16,712 |
| 2025-01-28 | $31.93 | $31.98 | $31.78 | $31.90 | $31.90 | 35,204 |
| 2025-01-27 | $31.30 | $31.79 | $31.30 | $31.78 | $31.78 | 22,954 |
| 2025-01-24 | $31.68 | $31.69 | $31.59 | $31.67 | $31.67 | 79,670 |
| 2025-01-23 | $31.46 | $31.69 | $31.46 | $31.69 | $31.69 | 34,765 |
| 2025-01-22 | $31.53 | $31.61 | $31.47 | $31.49 | $31.49 | 69,140 |
| 2025-01-21 | $31.22 | $31.37 | $31.22 | $31.37 | $31.37 | 22,971 |
| 2025-01-17 | $31.11 | $31.15 | $31.03 | $31.04 | $31.04 | 53,773 |
| 2025-01-16 | $30.80 | $30.93 | $30.75 | $30.88 | $30.88 | 57,072 |
| 2025-01-15 | $30.79 | $30.87 | $30.71 | $30.82 | $30.82 | 20,968 |
| 2025-01-14 | $30.31 | $30.39 | $30.17 | $30.36 | $30.36 | 15,449 |
| 2025-01-13 | $29.83 | $30.27 | $29.83 | $30.24 | $30.24 | 25,494 |
| 2025-01-10 | $30.42 | $30.42 | $30.09 | $30.12 | $30.12 | 22,866 |
| 2025-01-08 | $30.59 | $30.64 | $30.38 | $30.64 | $30.64 | 261,372 |
| 2025-01-07 | $30.62 | $30.66 | $30.37 | $30.46 | $30.46 | 66,121 |
| 2025-01-06 | $30.64 | $30.81 | $30.49 | $30.51 | $30.51 | 165,703 |
| 2025-01-03 | $30.48 | $30.60 | $30.39 | $30.60 | $30.60 | 54,046 |
| 2025-01-02 | $30.63 | $30.68 | $30.21 | $30.33 | $30.33 | 55,603 |
| 2024-12-31 | $30.57 | $30.60 | $30.40 | $30.45 | $30.45 | 37,221 |
| 2024-12-30 | $30.51 | $30.67 | $30.37 | $30.51 | $30.51 | 75,571 |
| 2024-12-27 | $30.98 | $31.01 | $30.71 | $30.84 | $30.84 | 18,390 |
| 2024-12-26 | $31.12 | $31.34 | $31.12 | $31.29 | $31.10 | 20,234 |
| 2024-12-24 | $31.05 | $31.30 | $31.05 | $31.30 | $31.11 | 9,839 |
| 2024-12-23 | $30.88 | $31.03 | $30.76 | $31.03 | $30.84 | 32,022 |
| 2024-12-20 | $30.50 | $31.14 | $30.50 | $30.94 | $30.75 | 32,703 |
| 2024-12-19 | $30.88 | $30.88 | $30.64 | $30.64 | $30.45 | 31,762 |
| 2024-12-18 | $31.51 | $31.54 | $30.71 | $30.71 | $30.52 | 38,842 |
| 2024-12-17 | $31.54 | $31.57 | $31.41 | $31.49 | $31.29 | 38,950 |
| 2024-12-16 | $31.66 | $31.72 | $31.54 | $31.58 | $31.38 | 12,722 |
| 2024-12-13 | $31.64 | $31.65 | $31.53 | $31.57 | $31.57 | 11,436 |
| 2024-12-12 | $31.77 | $31.80 | $31.65 | $31.65 | $31.65 | 47,352 |
| 2024-12-11 | $31.85 | $31.90 | $31.75 | $31.75 | $31.75 | 22,659 |
| 2024-12-10 | $31.83 | $31.84 | $31.76 | $31.77 | $31.77 | 26,966 |
| 2024-12-09 | $32.40 | $32.40 | $31.81 | $31.85 | $31.85 | 75,849 |
| 2024-12-06 | $32.11 | $32.14 | $32.00 | $32.01 | $32.01 | 34,516 |
| 2024-12-05 | $32.11 | $32.13 | $32.02 | $32.03 | $32.03 | 23,776 |
| 2024-12-04 | $32.10 | $32.28 | $32.10 | $32.23 | $32.23 | 22,015 |
| 2024-12-03 | $32.13 | $32.18 | $32.09 | $32.14 | $32.14 | 228,723 |
| 2024-12-02 | $32.19 | $32.21 | $32.12 | $32.16 | $32.16 | 20,713 |
| 2024-11-29 | $32.20 | $32.32 | $32.20 | $32.25 | $32.25 | 36,638 |
| 2024-11-27 | $32.23 | $32.30 | $32.13 | $32.14 | $32.14 | 43,959 |
| 2024-11-26 | $32.06 | $32.16 | $31.96 | $32.16 | $32.16 | 29,120 |
| 2024-11-25 | $31.91 | $32.00 | $31.83 | $31.99 | $31.99 | 35,164 |
| 2024-11-22 | $31.64 | $31.79 | $31.43 | $31.79 | $31.79 | 21,854 |
| 2024-11-21 | $31.42 | $31.65 | $31.32 | $31.58 | $31.58 | 38,434 |
| 2024-11-20 | $31.19 | $31.34 | $31.10 | $31.34 | $31.34 | 36,290 |
| 2024-11-19 | $31.01 | $31.31 | $31.00 | $31.24 | $31.24 | 32,352 |
| 2024-11-18 | $31.08 | $31.27 | $31.08 | $31.23 | $31.23 | 21,373 |
| 2024-11-15 | $31.28 | $31.28 | $31.03 | $31.11 | $31.11 | 164,173 |
| 2024-11-14 | $31.73 | $31.73 | $31.40 | $31.43 | $31.43 | 37,512 |
| 2024-11-13 | $31.76 | $31.90 | $31.59 | $31.70 | $31.70 | 88,706 |
| 2024-11-12 | $31.98 | $31.98 | $31.61 | $31.67 | $31.67 | 21,941 |
| 2024-11-11 | $31.81 | $31.83 | $31.72 | $31.73 | $31.73 | 18,475 |
| 2024-11-08 | $31.59 | $31.74 | $31.59 | $31.62 | $31.62 | 16,525 |
| 2024-11-07 | $31.34 | $31.49 | $31.34 | $31.46 | $31.46 | 20,450 |
| 2024-11-06 | $31.15 | $31.33 | $31.15 | $31.32 | $31.32 | 8,292 |
| 2024-11-05 | $30.38 | $30.61 | $30.38 | $30.60 | $30.60 | 17,829 |
| 2024-11-04 | $30.34 | $30.39 | $30.23 | $30.36 | $30.36 | 9,423 |
| 2024-11-01 | $30.44 | $30.56 | $30.38 | $30.38 | $30.38 | 15,112 |
| 2024-10-31 | $30.54 | $30.58 | $30.36 | $30.36 | $30.36 | 15,088 |
| 2024-10-30 | $30.77 | $30.88 | $30.72 | $30.72 | $30.72 | 10,579 |
| 2024-10-29 | $30.77 | $30.94 | $30.76 | $30.87 | $30.87 | 30,686 |
| 2024-10-28 | $30.87 | $30.87 | $30.78 | $30.79 | $30.79 | 14,486 |
| 2024-10-25 | $30.94 | $30.95 | $30.65 | $30.66 | $30.66 | 12,830 |
| 2024-10-24 | $30.97 | $30.97 | $30.77 | $30.86 | $30.86 | 16,539 |
| 2024-10-23 | $31.02 | $31.04 | $30.82 | $30.96 | $30.96 | 96,851 |
| 2024-10-22 | $31.01 | $31.14 | $30.96 | $31.13 | $31.13 | 25,365 |
| 2024-10-21 | $31.22 | $31.22 | $31.03 | $31.10 | $31.10 | 5,429 |
| 2024-10-18 | $31.16 | $31.29 | $31.14 | $31.26 | $31.26 | 10,598 |
| 2024-10-17 | $31.25 | $31.25 | $31.13 | $31.14 | $31.14 | 24,895 |
| 2024-10-16 | $31.03 | $31.21 | $31.00 | $31.20 | $31.20 | 48,246 |
| 2024-10-15 | $31.16 | $31.33 | $31.08 | $31.08 | $31.08 | 8,857 |
| 2024-10-14 | $31.08 | $31.27 | $31.08 | $31.19 | $31.19 | 30,440 |
| 2024-10-11 | $30.91 | $31.02 | $30.91 | $31.02 | $31.02 | 6,125 |
| 2024-10-10 | $30.85 | $30.85 | $30.72 | $30.78 | $30.78 | 4,215 |
| 2024-10-09 | $30.94 | $30.94 | $30.67 | $30.89 | $30.89 | 18,698 |
| 2024-10-08 | $30.54 | $30.75 | $30.47 | $30.61 | $30.61 | 33,831 |
| 2024-10-07 | $30.67 | $30.67 | $30.29 | $30.35 | $30.35 | 27,331 |
| 2024-10-04 | $30.60 | $30.68 | $30.51 | $30.67 | $30.67 | 16,959 |
| 2024-10-03 | $30.55 | $30.61 | $30.43 | $30.52 | $30.52 | 19,953 |
| 2024-10-02 | $30.65 | $30.70 | $30.57 | $30.68 | $30.68 | 225,330 |
| 2024-10-01 | $30.93 | $30.93 | $30.52 | $30.68 | $30.68 | 15,861 |
| 2024-09-30 | $30.68 | $30.84 | $30.62 | $30.84 | $30.84 | 107,110 |
| 2024-09-27 | $30.76 | $30.84 | $30.68 | $30.70 | $30.70 | 26,903 |
| 2024-09-26 | $30.78 | $30.78 | $30.64 | $30.69 | $30.69 | 75,225 |
| 2024-09-25 | $30.74 | $30.74 | $30.56 | $30.61 | $30.61 | 25,199 |
| 2024-09-24 | $30.82 | $30.82 | $30.63 | $30.68 | $30.68 | 133,770 |
| 2024-09-23 | $30.70 | $30.77 | $30.68 | $30.72 | $30.72 | 101,515 |
| 2024-09-20 | $30.70 | $30.88 | $30.64 | $30.70 | $30.70 | 56,850 |
| 2024-09-19 | $30.63 | $30.80 | $30.63 | $30.71 | $30.71 | 32,781 |
| 2024-09-18 | $30.47 | $30.54 | $30.42 | $30.42 | $30.42 | 9,035 |
| 2024-09-17 | $30.75 | $30.75 | $30.40 | $30.52 | $30.52 | 32,912 |
| 2024-09-16 | $30.56 | $30.59 | $30.48 | $30.57 | $30.57 | 29,006 |
| 2024-09-13 | $30.24 | $30.49 | $30.24 | $30.43 | $30.43 | 18,717 |
| 2024-09-12 | $30.03 | $30.29 | $30.03 | $30.29 | $30.29 | 39,292 |
| 2024-09-11 | $29.94 | $30.12 | $29.55 | $30.08 | $30.08 | 20,839 |
| 2024-09-10 | $29.99 | $30.06 | $29.83 | $30.06 | $30.06 | 16,445 |
| 2024-09-09 | $30.18 | $30.18 | $29.76 | $29.95 | $29.95 | 12,158 |
| 2024-09-06 | $30.03 | $30.03 | $29.64 | $29.64 | $29.64 | 17,024 |
| 2024-09-05 | $30.02 | $30.09 | $29.86 | $29.99 | $29.99 | 57,517 |
| 2024-09-04 | $30.15 | $30.18 | $30.03 | $30.15 | $30.15 | 25,477 |
| 2024-09-03 | $30.34 | $30.38 | $29.80 | $30.10 | $30.10 | 141,639 |
| 2024-08-30 | $30.30 | $30.51 | $30.24 | $30.47 | $30.47 | 11,104 |
| 2024-08-29 | $30.33 | $30.45 | $30.21 | $30.30 | $30.30 | 33,896 |
| 2024-08-28 | $30.22 | $30.27 | $29.99 | $30.13 | $30.13 | 7,318 |
| 2024-08-27 | $30.13 | $30.22 | $30.13 | $30.20 | $30.20 | 29,621 |
| 2024-08-26 | $30.13 | $30.23 | $30.09 | $30.14 | $30.14 | 10,772 |
| 2024-08-23 | $30.08 | $30.18 | $30.04 | $30.13 | $30.13 | 21,900 |
| 2024-08-22 | $30.53 | $30.53 | $29.94 | $29.97 | $29.97 | 53,227 |
| 2024-08-21 | $30.13 | $30.15 | $30.00 | $30.11 | $30.11 | 17,697 |
| 2024-08-20 | $30.32 | $30.32 | $30.02 | $30.06 | $30.06 | 15,297 |
| 2024-08-19 | $29.98 | $29.98 | $29.78 | $29.94 | $29.94 | 4,510 |
| 2024-08-16 | $29.67 | $29.79 | $29.64 | $29.74 | $29.74 | 37,929 |
| 2024-08-15 | $29.59 | $29.70 | $29.57 | $29.63 | $29.63 | 14,663 |
| 2024-08-14 | $29.41 | $29.41 | $29.22 | $29.40 | $29.40 | 52,690 |
| 2024-08-13 | $29.11 | $29.24 | $29.02 | $29.24 | $29.24 | 6,684 |
| 2024-08-12 | $29.00 | $29.08 | $28.90 | $28.92 | $28.92 | 9,980 |
| 2024-08-09 | $29.05 | $29.09 | $28.85 | $29.07 | $29.07 | 17,891 |
| 2024-08-08 | $28.62 | $28.93 | $28.62 | $28.86 | $28.86 | 29,963 |
| 2024-08-07 | $28.80 | $28.89 | $28.42 | $28.42 | $28.42 | 19,363 |
| 2024-08-06 | $28.41 | $28.83 | $28.41 | $28.49 | $28.49 | 35,770 |
| 2024-08-05 | $28.20 | $28.58 | $28.11 | $28.30 | $28.30 | 27,840 |
| 2024-08-02 | $29.31 | $29.35 | $28.93 | $29.12 | $29.12 | 36,494 |
| 2024-08-01 | $29.52 | $29.72 | $29.34 | $29.46 | $29.46 | 26,565 |
| 2024-07-31 | $29.60 | $29.64 | $29.49 | $29.53 | $29.53 | 29,964 |
| 2024-07-30 | $29.40 | $29.50 | $29.29 | $29.41 | $29.41 | 6,206 |
| 2024-07-29 | $29.41 | $29.49 | $29.33 | $29.42 | $29.42 | 17,887 |
| 2024-07-26 | $29.17 | $29.54 | $29.17 | $29.38 | $29.38 | 39,096 |
| 2024-07-25 | $29.39 | $29.49 | $29.12 | $29.12 | $29.12 | 15,570 |
| 2024-07-24 | $29.48 | $29.48 | $29.25 | $29.25 | $29.25 | 14,430 |
| 2024-07-23 | $29.67 | $29.74 | $29.60 | $29.60 | $29.60 | 14,377 |
| 2024-07-22 | $29.58 | $29.72 | $29.55 | $29.71 | $29.71 | 36,818 |
| 2024-07-19 | $29.45 | $29.52 | $29.38 | $29.41 | $29.41 | 7,758 |
| 2024-07-18 | $29.93 | $29.94 | $29.54 | $29.57 | $29.57 | 8,652 |
| 2024-07-17 | $29.75 | $29.94 | $29.75 | $29.87 | $29.87 | 14,679 |
| 2024-07-16 | $29.79 | $29.98 | $29.79 | $29.98 | $29.98 | 37,951 |
| 2024-07-15 | $29.75 | $29.86 | $29.65 | $29.68 | $29.68 | 27,189 |
| 2024-07-12 | $29.51 | $29.68 | $29.51 | $29.58 | $29.58 | 22,029 |
| 2024-07-11 | $29.76 | $29.76 | $29.32 | $29.49 | $29.49 | 36,046 |
| 2024-07-10 | $29.24 | $29.47 | $29.24 | $29.47 | $29.47 | 21,086 |
| 2024-07-09 | $29.20 | $29.25 | $29.16 | $29.19 | $29.19 | 16,800 |
| 2024-07-08 | $29.28 | $29.28 | $29.17 | $29.23 | $29.23 | 18,269 |
| 2024-07-05 | $29.03 | $29.24 | $29.03 | $29.24 | $29.24 | 12,892 |
| 2024-07-03 | $29.04 | $29.04 | $28.98 | $29.04 | $29.04 | 13,254 |
| 2024-07-02 | $28.93 | $29.06 | $28.81 | $29.06 | $29.06 | 98,515 |
| 2024-07-01 | $28.98 | $28.98 | $28.84 | $28.89 | $28.89 | 70,863 |
| 2024-06-28 | $28.98 | $29.10 | $28.84 | $28.85 | $28.85 | 54,490 |
| 2024-06-27 | $28.95 | $28.97 | $28.89 | $28.93 | $28.93 | 26,891 |
| 2024-06-26 | $28.85 | $28.99 | $28.81 | $28.89 | $28.89 | 12,039 |
| 2024-06-25 | $28.97 | $29.02 | $28.90 | $28.98 | $28.98 | 64,411 |
| 2024-06-24 | $28.92 | $29.13 | $28.92 | $29.04 | $29.04 | 21,477 |
| 2024-06-21 | $28.92 | $28.93 | $28.90 | $28.92 | $28.92 | 13,126 |
| 2024-06-20 | $28.86 | $28.90 | $28.81 | $28.87 | $28.87 | 16,503 |
| 2024-06-18 | $28.82 | $28.87 | $28.78 | $28.86 | $28.86 | 8,108 |
| 2024-06-17 | $28.50 | $28.83 | $28.50 | $28.79 | $28.79 | 31,946 |
| 2024-06-14 | $28.56 | $28.57 | $28.38 | $28.57 | $28.57 | 11,509 |
| 2024-06-13 | $28.46 | $28.56 | $28.39 | $28.55 | $28.55 | 35,150 |
| 2024-06-12 | $28.63 | $28.63 | $28.52 | $28.56 | $28.56 | 23,057 |
| 2024-06-11 | $28.17 | $28.40 | $28.17 | $28.40 | $28.40 | 108,629 |
| 2024-06-10 | $28.25 | $28.34 | $28.19 | $28.33 | $28.33 | 18,770 |
| 2024-06-07 | $28.32 | $28.39 | $28.26 | $28.26 | $28.26 | 14,615 |
| 2024-06-06 | $28.36 | $28.36 | $28.28 | $28.29 | $28.29 | 31,620 |
| 2024-06-05 | $28.27 | $28.35 | $28.11 | $28.33 | $28.33 | 8,461 |
| 2024-06-04 | $28.11 | $28.24 | $28.05 | $28.19 | $28.19 | 18,149 |
| 2024-06-03 | $28.20 | $28.20 | $27.94 | $28.09 | $28.09 | 15,532 |
| 2024-05-31 | $27.86 | $28.13 | $27.76 | $28.13 | $28.13 | 32,022 |
| 2024-05-30 | $27.91 | $27.94 | $27.86 | $27.86 | $27.86 | 13,747 |
| 2024-05-29 | $27.97 | $28.05 | $27.96 | $27.96 | $27.96 | 31,939 |
| 2024-05-28 | $28.38 | $28.38 | $28.12 | $28.18 | $28.18 | 5,973 |
| 2024-05-24 | $28.46 | $28.46 | $28.37 | $28.39 | $28.39 | 10,499 |
| 2024-05-23 | $28.56 | $28.58 | $28.30 | $28.32 | $28.32 | 7,057 |
| 2024-05-22 | $28.73 | $28.76 | $28.59 | $28.65 | $28.65 | 68,481 |
| 2024-05-21 | $28.70 | $28.72 | $28.64 | $28.67 | $28.67 | 40,349 |
| 2024-05-20 | $28.65 | $28.71 | $28.60 | $28.63 | $28.63 | 18,323 |
| 2024-05-17 | $28.55 | $28.60 | $28.53 | $28.60 | $28.60 | 17,275 |
| 2024-05-16 | $28.55 | $28.61 | $28.54 | $28.54 | $28.54 | 5,160 |
| 2024-05-15 | $28.59 | $28.59 | $28.37 | $28.50 | $28.50 | 21,844 |
| 2024-05-14 | $28.13 | $28.23 | $28.13 | $28.23 | $28.23 | 23,896 |
| 2024-05-13 | $28.15 | $28.15 | $28.09 | $28.10 | $28.10 | 25,294 |
| 2024-05-10 | $28.15 | $28.15 | $28.08 | $28.14 | $28.14 | 44,298 |
| 2024-05-09 | $27.81 | $28.04 | $27.81 | $28.02 | $28.02 | 18,662 |
| 2024-05-08 | $28.11 | $28.11 | $27.80 | $27.86 | $27.86 | 16,217 |
| 2024-05-07 | $27.77 | $27.83 | $27.77 | $27.83 | $27.83 | 30,915 |
| 2024-05-06 | $27.54 | $27.64 | $27.48 | $27.64 | $27.64 | 36,458 |
| 2024-05-03 | $27.38 | $27.48 | $27.33 | $27.45 | $27.45 | 48,880 |
| 2024-05-02 | $27.06 | $27.18 | $26.99 | $27.15 | $27.15 | 22,754 |
| 2024-05-01 | $27.06 | $27.32 | $26.97 | $27.06 | $27.06 | 21,247 |
| 2024-04-30 | $27.35 | $27.35 | $27.06 | $27.06 | $27.06 | 6,745 |
| 2024-04-29 | $27.33 | $27.35 | $27.25 | $27.33 | $27.33 | 40,715 |
| 2024-04-26 | $27.31 | $27.37 | $27.27 | $27.27 | $27.27 | 36,259 |
| 2024-04-25 | $26.98 | $27.16 | $26.96 | $27.11 | $27.11 | 11,804 |
| 2024-04-24 | $27.28 | $27.32 | $27.21 | $27.29 | $27.29 | 22,519 |
| 2024-04-23 | $27.16 | $27.29 | $27.15 | $27.24 | $27.24 | 20,437 |
| 2024-04-22 | $26.91 | $27.16 | $26.85 | $26.99 | $26.99 | 13,603 |
| 2024-04-19 | $26.85 | $26.89 | $26.75 | $26.83 | $26.83 | 34,257 |
| 2024-04-18 | $26.93 | $26.96 | $26.79 | $26.83 | $26.83 | 11,679 |
| 2024-04-17 | $27.02 | $27.05 | $26.79 | $26.87 | $26.87 | 32,632 |
| 2024-04-16 | $27.05 | $27.05 | $26.90 | $26.92 | $26.92 | 15,804 |
| 2024-04-15 | $27.34 | $27.34 | $26.98 | $26.98 | $26.98 | 6,037 |
| 2024-04-12 | $27.41 | $27.41 | $27.15 | $27.21 | $27.21 | 14,061 |
| 2024-04-11 | $27.46 | $27.63 | $27.32 | $27.52 | $27.52 | 19,787 |
| 2024-04-10 | $27.42 | $27.54 | $27.36 | $27.45 | $27.45 | 41,418 |
| 2024-04-09 | $27.74 | $27.74 | $27.55 | $27.73 | $27.73 | 27,043 |
| 2024-04-08 | $27.71 | $27.79 | $27.71 | $27.74 | $27.74 | 16,596 |
| 2024-04-05 | $27.55 | $27.80 | $27.55 | $27.72 | $27.72 | 111,822 |
| 2024-04-04 | $27.94 | $27.97 | $27.49 | $27.49 | $27.49 | 14,972 |
| 2024-04-03 | $27.72 | $27.88 | $27.70 | $27.76 | $27.76 | 95,054 |
| 2024-04-02 | $27.84 | $27.84 | $27.69 | $27.76 | $27.76 | 18,463 |
| 2024-04-01 | $28.05 | $28.05 | $27.94 | $28.01 | $28.01 | 354,915 |
| 2024-03-28 | $28.10 | $28.17 | $28.08 | $28.10 | $28.10 | 90,956 |
| 2024-03-27 | $27.94 | $28.09 | $27.94 | $28.08 | $28.08 | 44,552 |
| 2024-03-26 | $27.83 | $27.88 | $27.78 | $27.78 | $27.78 | 30,095 |
| 2024-03-25 | $27.81 | $27.82 | $27.76 | $27.76 | $27.76 | 106,981 |
| 2024-03-22 | $28.08 | $28.08 | $27.94 | $27.96 | $27.96 | 11,089 |
| 2024-03-21 | $28.09 | $28.10 | $28.04 | $28.04 | $28.04 | 4,467 |
| 2024-03-20 | $27.85 | $27.99 | $27.80 | $27.98 | $27.98 | 16,854 |
| 2024-03-19 | $27.70 | $27.85 | $27.70 | $27.85 | $27.85 | 18,772 |
| 2024-03-18 | $27.69 | $27.73 | $27.60 | $27.60 | $27.60 | 50,041 |
| 2024-03-15 | $27.42 | $27.47 | $27.38 | $27.40 | $27.40 | 6,029 |
| 2024-03-14 | $27.73 | $27.73 | $27.49 | $27.61 | $27.61 | 43,739 |
| 2024-03-13 | $27.71 | $27.72 | $27.58 | $27.65 | $27.65 | 30,549 |
| 2024-03-12 | $27.48 | $27.72 | $27.48 | $27.68 | $27.68 | 32,788 |
| 2024-03-11 | $27.34 | $27.48 | $27.34 | $27.45 | $27.45 | 10,785 |
| 2024-03-08 | $27.55 | $27.56 | $27.45 | $27.45 | $27.45 | 19,723 |
| 2024-03-07 | $27.39 | $27.56 | $27.39 | $27.51 | $27.51 | 19,405 |
| 2024-03-06 | $27.33 | $27.40 | $27.26 | $27.33 | $27.33 | 11,643 |
| 2024-03-05 | $27.35 | $27.35 | $27.12 | $27.21 | $27.21 | 17,012 |
| 2024-03-04 | $27.46 | $27.52 | $27.44 | $27.47 | $27.47 | 9,514 |
| 2024-03-01 | $27.40 | $27.56 | $27.40 | $27.53 | $27.53 | 11,938 |
| 2024-02-29 | $27.38 | $27.40 | $27.27 | $27.39 | $27.39 | 16,933 |
| 2024-02-28 | $27.32 | $27.39 | $27.29 | $27.34 | $27.34 | 104,023 |
| 2024-02-27 | $27.40 | $27.45 | $27.33 | $27.45 | $27.45 | 33,899 |
| 2024-02-26 | $27.51 | $27.51 | $27.40 | $27.41 | $27.41 | 8,361 |
| 2024-02-23 | $27.56 | $27.61 | $27.53 | $27.56 | $27.56 | 8,540 |
| 2024-02-22 | $27.36 | $27.53 | $27.35 | $27.49 | $27.49 | 13,947 |
| 2024-02-21 | $26.97 | $27.11 | $26.91 | $27.11 | $27.11 | 32,594 |
| 2024-02-20 | $27.09 | $27.10 | $26.95 | $27.07 | $27.07 | 52,400 |
| 2024-02-16 | $27.11 | $27.22 | $27.06 | $27.07 | $27.07 | 4,071 |
| 2024-02-15 | $27.08 | $27.21 | $27.08 | $27.21 | $27.21 | 6,577 |
| 2024-02-14 | $26.90 | $26.99 | $26.84 | $26.97 | $26.97 | 46,711 |
| 2024-02-13 | $26.94 | $26.94 | $26.64 | $26.78 | $26.78 | 10,848 |
| 2024-02-12 | $27.11 | $27.25 | $27.11 | $27.16 | $27.16 | 6,901 |
| 2024-02-09 | $27.12 | $27.20 | $27.10 | $27.15 | $27.15 | 18,648 |
| 2024-02-08 | $27.08 | $27.10 | $26.98 | $27.08 | $27.08 | 85,413 |
| 2024-02-07 | $26.97 | $27.09 | $26.97 | $27.02 | $27.02 | 10,718 |
| 2024-02-06 | $27.02 | $27.02 | $26.78 | $26.86 | $26.86 | 106,891 |
| 2024-02-05 | $26.91 | $26.95 | $26.83 | $26.87 | $26.87 | 20,295 |
| 2024-02-02 | $26.72 | $26.97 | $26.72 | $26.92 | $26.92 | 188,257 |
| 2024-02-01 | $26.62 | $26.83 | $26.61 | $26.82 | $26.82 | 25,633 |
| 2024-01-31 | $26.92 | $26.92 | $26.62 | $26.62 | $26.62 | 52,143 |
| 2024-01-30 | $26.62 | $27.11 | $26.62 | $27.02 | $27.02 | 88,082 |
| 2024-01-29 | $26.81 | $26.96 | $26.75 | $26.90 | $26.90 | 5,669 |
| 2024-01-26 | $26.78 | $26.86 | $26.75 | $26.78 | $26.78 | 13,851 |
| 2024-01-25 | $26.64 | $26.70 | $26.61 | $26.70 | $26.70 | 30,186 |
| 2024-01-24 | $26.73 | $26.75 | $26.58 | $26.58 | $26.58 | 13,883 |
| 2024-01-23 | $26.51 | $26.66 | $26.49 | $26.66 | $26.66 | 6,856 |
| 2024-01-22 | $26.53 | $26.54 | $26.46 | $26.51 | $26.51 | 8,008 |
| 2024-01-19 | $26.26 | $26.43 | $26.25 | $26.39 | $26.39 | 24,243 |
| 2024-01-18 | $26.01 | $26.16 | $25.95 | $26.15 | $26.15 | 18,781 |
| 2024-01-17 | $26.00 | $26.08 | $25.91 | $25.99 | $25.99 | 32,146 |
| 2024-01-16 | $26.12 | $26.16 | $26.05 | $26.16 | $26.16 | 1,937 |
| 2024-01-12 | $26.24 | $26.33 | $26.17 | $26.25 | $26.25 | 111,711 |
| 2024-01-11 | $26.23 | $26.23 | $26.03 | $26.20 | $26.20 | 8,350 |
| 2024-01-10 | $26.13 | $26.23 | $26.07 | $26.19 | $26.19 | 30,337 |
| 2024-01-09 | $26.02 | $26.10 | $26.02 | $26.09 | $26.09 | 15,958 |
| 2024-01-08 | $25.78 | $26.15 | $25.78 | $26.15 | $26.15 | 16,533 |
| 2024-01-05 | $25.92 | $25.92 | $25.74 | $25.82 | $25.82 | 181,848 |
| 2024-01-04 | $25.85 | $26.00 | $25.85 | $25.87 | $25.87 | 9,183 |
| 2024-01-03 | $26.00 | $26.04 | $25.92 | $25.93 | $25.93 | 82,586 |
| 2024-01-02 | $26.03 | $26.06 | $25.92 | $26.05 | $26.05 | 37,660 |
| 2023-12-29 | $26.13 | $26.13 | $25.98 | $26.12 | $26.12 | 22,783 |
| 2023-12-28 | $26.08 | $26.14 | $26.08 | $26.09 | $26.09 | 10,827 |
| 2023-12-27 | $26.02 | $26.06 | $25.98 | $26.04 | $26.04 | 3,359 |
| 2023-12-26 | $26.08 | $26.08 | $25.96 | $26.01 | $26.01 | 11,362 |
| 2023-12-22 | $25.96 | $26.01 | $25.94 | $25.95 | $25.95 | 24,078 |
| 2023-12-21 | $26.02 | $26.10 | $25.90 | $26.10 | $25.91 | 32,632 |
| 2023-12-20 | $26.17 | $26.26 | $25.91 | $25.91 | $25.72 | 9,861 |
| 2023-12-19 | $26.15 | $26.19 | $26.13 | $26.19 | $26.00 | 2,179 |
| 2023-12-18 | $26.06 | $26.13 | $26.06 | $26.12 | $25.93 | 11,727 |
| 2023-12-15 | $25.96 | $26.05 | $25.94 | $26.04 | $26.04 | 7,122 |
| 2023-12-14 | $26.09 | $26.13 | $25.96 | $26.06 | $26.06 | 45,007 |
| 2023-12-13 | $25.77 | $26.15 | $25.76 | $26.15 | $26.15 | 7,281 |
| 2023-12-12 | $25.64 | $25.76 | $25.64 | $25.75 | $25.75 | 11,864 |
| 2023-12-11 | $25.56 | $25.69 | $25.56 | $25.69 | $25.69 | 7,359 |
| 2023-12-08 | $25.49 | $25.55 | $25.43 | $25.53 | $25.53 | 4,870 |
| 2023-12-07 | $25.49 | $25.52 | $25.44 | $25.49 | $25.49 | 7,856 |
| 2023-12-06 | $25.50 | $25.50 | $25.36 | $25.36 | $25.36 | 3,134 |
| 2023-12-05 | $25.49 | $25.49 | $25.43 | $25.46 | $25.46 | 11,363 |
| 2023-12-04 | $25.48 | $25.51 | $25.39 | $25.51 | $25.51 | 19,673 |
| 2023-12-01 | $25.49 | $25.61 | $25.48 | $25.59 | $25.59 | 136,233 |
| 2023-11-30 | $25.27 | $25.47 | $25.27 | $25.47 | $25.47 | 16,706 |
| 2023-11-29 | $25.43 | $25.43 | $25.29 | $25.30 | $25.30 | 7,735 |
| 2023-11-28 | $25.28 | $25.43 | $25.28 | $25.36 | $25.36 | 16,067 |
| 2023-11-27 | $25.34 | $25.37 | $25.33 | $25.35 | $25.35 | 23,752 |
| 2023-11-24 | $25.39 | $25.42 | $25.37 | $25.42 | $25.42 | 9,850 |
| 2023-11-22 | $25.36 | $25.40 | $25.36 | $25.40 | $25.40 | 8,328 |
| 2023-11-21 | $25.22 | $25.27 | $25.19 | $25.27 | $25.27 | 12,541 |
| 2023-11-20 | $25.15 | $25.32 | $25.15 | $25.25 | $25.25 | 40,261 |
| 2023-11-17 | $25.15 | $25.16 | $25.10 | $25.15 | $25.15 | 35,903 |
| 2023-11-16 | $25.17 | $25.20 | $25.10 | $25.20 | $25.20 | 19,708 |
| 2023-11-15 | $25.11 | $25.15 | $25.07 | $25.09 | $25.09 | 3,974 |
| 2023-11-14 | $24.92 | $25.10 | $24.92 | $25.06 | $25.06 | 15,367 |
| 2023-11-13 | $24.62 | $24.70 | $24.62 | $24.68 | $24.68 | 15,457 |
| 2023-11-10 | $24.43 | $24.71 | $24.40 | $24.70 | $24.70 | 11,440 |
| 2023-11-09 | $24.51 | $24.52 | $24.35 | $24.36 | $24.36 | 27,588 |
| 2023-11-08 | $24.56 | $24.57 | $24.44 | $24.55 | $24.55 | 7,465 |
| 2023-11-07 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 5,757 |
| 2023-11-06 | $24.37 | $24.40 | $24.37 | $24.40 | $24.40 | 4,999 |
| 2023-11-03 | $24.31 | $24.43 | $24.31 | $24.37 | $24.37 | 99,396 |
| 2023-11-02 | $24.06 | $24.20 | $24.05 | $24.20 | $24.20 | 3,576 |
| 2023-11-01 | $23.66 | $23.85 | $23.66 | $23.81 | $23.81 | 7,064 |
| 2023-10-31 | $23.52 | $23.64 | $23.52 | $23.64 | $23.64 | 2,256 |
| 2023-10-30 | $23.39 | $23.53 | $23.38 | $23.53 | $23.53 | 5,737 |
| 2023-10-27 | $23.41 | $23.45 | $23.17 | $23.22 | $23.22 | 5,375 |
| 2023-10-26 | $23.63 | $23.64 | $23.45 | $23.45 | $23.45 | 6,927 |
| 2023-10-25 | $23.68 | $23.84 | $23.66 | $23.69 | $23.69 | 10,962 |
| 2023-10-24 | $23.80 | $23.96 | $23.78 | $23.92 | $23.92 | 27,787 |
| 2023-10-23 | $23.68 | $23.97 | $23.68 | $23.78 | $23.78 | 63,161 |
| 2023-10-20 | $24.00 | $24.00 | $23.84 | $23.84 | $23.84 | 16,214 |
| 2023-10-19 | $24.22 | $24.33 | $24.16 | $24.16 | $24.16 | 1,640 |
| 2023-10-18 | $24.47 | $24.53 | $24.29 | $24.34 | $24.34 | 84,649 |
| 2023-10-17 | $24.49 | $24.66 | $24.48 | $24.52 | $24.52 | 24,927 |
| 2023-10-16 | $24.61 | $24.62 | $24.52 | $24.56 | $24.56 | 8,266 |
| 2023-10-13 | $24.30 | $24.45 | $24.28 | $24.28 | $24.28 | 4,397 |
| 2023-10-12 | $24.45 | $24.45 | $24.28 | $24.31 | $24.31 | 2,627 |
| 2023-10-11 | $24.45 | $24.49 | $24.35 | $24.48 | $24.48 | 9,995 |
| 2023-10-10 | $24.33 | $24.55 | $24.33 | $24.40 | $24.40 | 6,884 |
| 2023-10-09 | $24.06 | $24.26 | $24.06 | $24.26 | $24.26 | 41,023 |
| 2023-10-06 | $24.23 | $24.23 | $24.16 | $24.16 | $24.16 | 1,929 |
| 2023-10-05 | $23.84 | $23.88 | $23.76 | $23.88 | $23.88 | 2,121 |
| 2023-10-04 | $23.81 | $23.98 | $23.72 | $23.96 | $23.96 | 6,744 |
| 2023-10-03 | $23.91 | $23.91 | $23.69 | $23.73 | $23.73 | 16,961 |
| 2023-10-02 | $24.03 | $24.03 | $23.88 | $24.00 | $24.00 | 10,355 |
| 2023-09-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 20 |
| 2023-09-28 | $24.05 | $24.18 | $24.05 | $24.17 | $24.17 | 6,250 |
| 2023-09-27 | $24.14 | $24.44 | $23.93 | $24.06 | $24.06 | 25,526 |
| 2023-09-26 | $24.16 | $24.17 | $24.09 | $24.10 | $24.10 | 1,368 |
| 2023-09-25 | $24.35 | $24.46 | $24.34 | $24.46 | $24.46 | 7,114 |
| 2023-09-22 | $24.46 | $24.52 | $24.44 | $24.44 | $24.44 | 4,888 |
| 2023-09-21 | $24.67 | $24.69 | $24.48 | $24.48 | $24.48 | 16,257 |
| 2023-09-20 | $25.02 | $25.08 | $24.85 | $24.85 | $24.85 | 22,155 |
| 2023-09-19 | $24.84 | $24.96 | $24.83 | $24.96 | $24.96 | 3,371 |
| 2023-09-18 | $24.98 | $25.07 | $24.95 | $24.98 | $24.98 | 7,356 |
| 2023-09-15 | $25.13 | $25.13 | $25.00 | $25.00 | $25.00 | 4,119 |
| 2023-09-14 | $25.16 | $25.23 | $25.14 | $25.20 | $25.20 | 2,309 |
| 2023-09-13 | $24.96 | $25.05 | $24.94 | $25.00 | $25.00 | 10,431 |
| 2023-09-12 | $24.93 | $24.95 | $24.92 | $24.95 | $24.95 | 8,991 |
| 2023-09-11 | $25.02 | $25.08 | $25.02 | $25.08 | $25.08 | 2,530 |
| 2023-09-08 | $25.01 | $25.01 | $24.94 | $24.94 | $24.94 | 5,764 |
| 2023-09-07 | $24.89 | $24.98 | $24.84 | $24.95 | $24.95 | 7,174 |
| 2023-09-06 | $25.31 | $25.31 | $24.94 | $24.95 | $24.95 | 17,325 |
| 2023-09-05 | $25.12 | $25.16 | $25.04 | $25.06 | $25.06 | 8,656 |
| 2023-09-01 | $25.21 | $25.21 | $25.15 | $25.19 | $25.19 | 504 |
| 2023-08-31 | $25.22 | $25.24 | $25.12 | $25.12 | $25.12 | 7,693 |
| 2023-08-30 | $25.20 | $25.26 | $25.19 | $25.25 | $25.25 | 6,358 |
| 2023-08-29 | $24.95 | $25.18 | $24.95 | $25.17 | $25.17 | 5,725 |
| 2023-08-28 | $24.93 | $24.94 | $24.78 | $24.91 | $24.91 | 8,870 |
| 2023-08-25 | $24.73 | $24.82 | $24.58 | $24.79 | $24.79 | 3,825 |
| 2023-08-24 | $24.83 | $24.83 | $24.58 | $24.58 | $24.58 | 8,699 |
| 2023-08-23 | $24.72 | $24.82 | $24.72 | $24.80 | $24.80 | 1,142 |
| 2023-08-22 | $24.65 | $24.65 | $24.56 | $24.59 | $24.59 | 1,749 |
| 2023-08-21 | $24.67 | $24.67 | $24.64 | $24.64 | $24.64 | 468 |
| 2023-08-18 | $24.57 | $24.67 | $24.57 | $24.63 | $24.63 | 5,539 |
| 2023-08-17 | $24.74 | $24.74 | $24.63 | $24.63 | $24.63 | 1,470 |
| 2023-08-16 | $24.91 | $25.01 | $24.80 | $24.80 | $24.80 | 5,052 |
| 2023-08-15 | $25.07 | $25.07 | $24.90 | $24.93 | $24.93 | 16,464 |
| 2023-08-14 | $25.13 | $25.16 | $25.07 | $25.14 | $25.14 | 7,942 |
| 2023-08-11 | $25.10 | $25.13 | $25.04 | $25.08 | $25.08 | 24,828 |
| 2023-08-10 | $25.26 | $25.37 | $25.03 | $25.07 | $25.07 | 16,171 |
| 2023-08-09 | $25.16 | $25.16 | $25.03 | $25.05 | $25.05 | 2,959 |
| 2023-08-08 | $25.03 | $25.13 | $24.96 | $25.13 | $25.13 | 14,308 |
| 2023-08-07 | $25.10 | $25.20 | $25.07 | $25.20 | $25.20 | 2,815 |
| 2023-08-04 | $25.22 | $25.28 | $24.93 | $24.93 | $24.93 | 22,292 |
| 2023-08-03 | $25.14 | $25.24 | $25.11 | $25.17 | $25.17 | 40,831 |
| 2023-08-02 | $25.38 | $25.39 | $25.23 | $25.28 | $25.28 | 5,472 |
| 2023-08-01 | $25.26 | $25.53 | $25.26 | $25.49 | $25.49 | 25,551 |
| 2023-07-31 | $25.57 | $25.59 | $25.44 | $25.49 | $25.49 | 10,268 |
| 2023-07-28 | $25.69 | $25.69 | $25.50 | $25.53 | $25.53 | 21,030 |
| 2023-07-27 | $25.69 | $25.69 | $25.35 | $25.37 | $25.37 | 60,962 |
| 2023-07-26 | $25.64 | $25.64 | $25.58 | $25.61 | $25.61 | 4,419 |
| 2023-07-25 | $25.60 | $25.72 | $25.58 | $25.71 | $25.71 | 13,139 |
| 2023-07-24 | $25.65 | $25.68 | $25.63 | $25.64 | $25.64 | 6,963 |
| 2023-07-21 | $25.61 | $25.63 | $25.56 | $25.56 | $25.56 | 3,700 |
| 2023-07-20 | $25.52 | $25.52 | $25.47 | $25.52 | $25.52 | 6,599 |
| 2023-07-19 | $25.31 | $25.53 | $25.31 | $25.44 | $25.44 | 8,437 |
| 2023-07-18 | $25.29 | $25.45 | $25.29 | $25.40 | $25.40 | 18,424 |
| 2023-07-17 | $25.21 | $25.30 | $25.15 | $25.24 | $25.24 | 37,739 |
| 2023-07-14 | $25.21 | $25.24 | $25.12 | $25.17 | $25.17 | 23,117 |
| 2023-07-13 | $25.06 | $25.11 | $25.01 | $25.09 | $25.09 | 12,493 |
| 2023-07-12 | $25.24 | $25.24 | $24.92 | $24.92 | $24.92 | 57,765 |
| 2023-07-11 | $24.72 | $24.86 | $24.71 | $24.86 | $24.86 | 191,660 |
| 2023-07-10 | $24.72 | $24.73 | $24.67 | $24.71 | $24.71 | 5,770 |
| 2023-07-07 | $24.77 | $24.85 | $24.64 | $24.64 | $24.64 | 224,576 |
| 2023-07-06 | $24.74 | $24.82 | $24.65 | $24.79 | $24.79 | 1,343 |
| 2023-07-05 | $25.00 | $25.00 | $24.91 | $24.94 | $24.94 | 8,665 |
| 2023-07-03 | $24.90 | $25.00 | $24.90 | $24.97 | $24.97 | 48,400 |
| 2023-06-30 | $24.95 | $25.03 | $24.94 | $25.02 | $25.02 | 4,941 |
| 2023-06-29 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 37 |
| 2023-06-28 | $24.58 | $24.62 | $24.56 | $24.57 | $24.57 | 17,462 |
| 2023-06-27 | $24.48 | $24.67 | $24.48 | $24.67 | $24.67 | 182,433 |
| 2023-06-26 | $24.31 | $24.50 | $24.31 | $24.43 | $24.43 | 4,628 |
| 2023-06-23 | $24.57 | $24.57 | $24.51 | $24.51 | $24.51 | 1,406 |
| 2023-06-22 | $24.61 | $24.68 | $24.58 | $24.68 | $24.68 | 7,667 |
| 2023-06-21 | $24.52 | $24.72 | $24.52 | $24.67 | $24.67 | 10,327 |
| 2023-06-20 | $25.01 | $25.01 | $24.64 | $24.69 | $24.69 | 9,016 |
| 2023-06-16 | $25.02 | $25.02 | $24.85 | $24.85 | $24.85 | 7,180 |
| 2023-06-15 | $24.77 | $24.98 | $24.74 | $24.92 | $24.92 | 30,089 |
| 2023-06-14 | $24.74 | $24.74 | $24.48 | $24.56 | $24.56 | 10,493 |
| 2023-06-13 | $24.60 | $24.65 | $24.54 | $24.61 | $24.61 | 13,916 |
| 2023-06-12 | $24.61 | $24.61 | $24.33 | $24.52 | $24.52 | 6,662 |
| 2023-06-09 | $24.36 | $24.38 | $24.29 | $24.32 | $24.32 | 6,906 |
| 2023-06-08 | $24.17 | $24.30 | $24.17 | $24.28 | $24.28 | 4,388 |
| 2023-06-07 | $24.32 | $24.33 | $24.17 | $24.22 | $24.22 | 8,951 |
| 2023-06-06 | $24.22 | $24.28 | $24.19 | $24.25 | $24.25 | 10,553 |
| 2023-06-05 | $24.39 | $24.39 | $24.23 | $24.23 | $24.23 | 22,550 |
| 2023-06-02 | $24.13 | $24.33 | $24.13 | $24.29 | $24.29 | 14,888 |
| 2023-06-01 | $23.74 | $23.99 | $23.69 | $23.94 | $23.94 | 8,120 |
| 2023-05-31 | $23.80 | $23.80 | $23.66 | $23.78 | $23.78 | 3,701 |
| 2023-05-30 | $23.84 | $23.91 | $23.74 | $23.83 | $23.83 | 17,575 |
| 2023-05-26 | $23.78 | $23.87 | $23.78 | $23.86 | $23.86 | 6,668 |
| 2023-05-25 | $23.60 | $23.62 | $23.59 | $23.62 | $23.62 | 2,807 |
| 2023-05-24 | $23.52 | $23.58 | $23.48 | $23.50 | $23.50 | 7,214 |
| 2023-05-23 | $23.89 | $23.93 | $23.72 | $23.73 | $23.73 | 10,967 |
| 2023-05-22 | $24.12 | $24.12 | $23.96 | $24.00 | $24.00 | 2,718 |
| 2023-05-19 | $24.19 | $24.19 | $23.92 | $24.03 | $24.03 | 8,128 |
| 2023-05-18 | $23.92 | $24.09 | $23.92 | $24.04 | $24.04 | 11,065 |
| 2023-05-17 | $23.70 | $23.86 | $23.70 | $23.86 | $23.86 | 473 |
| 2023-05-16 | $23.76 | $23.78 | $23.70 | $23.70 | $23.70 | 9,500 |
| 2023-05-15 | $23.87 | $23.91 | $23.82 | $23.85 | $23.85 | 13,256 |
| 2023-05-12 | $24.15 | $24.15 | $23.73 | $23.91 | $23.91 | 3,200 |
| 2023-05-11 | $23.78 | $23.91 | $23.78 | $23.86 | $23.86 | 9,681 |
| 2023-05-10 | $23.87 | $23.98 | $23.85 | $23.92 | $23.92 | 3,037 |
| 2023-05-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 3 |
| 2023-05-08 | $23.96 | $23.96 | $23.89 | $23.92 | $23.92 | 2,088 |
| 2023-05-05 | $23.95 | $24.06 | $23.93 | $23.96 | $23.96 | 2,097 |
| 2023-05-04 | $23.64 | $23.69 | $23.55 | $23.64 | $23.64 | 2,664 |
| 2023-05-03 | $24.02 | $24.10 | $23.84 | $23.84 | $23.84 | 3,747 |
| 2023-05-02 | $24.14 | $24.14 | $23.79 | $23.96 | $23.96 | 2,173 |
| 2023-05-01 | $24.17 | $24.25 | $24.17 | $24.18 | $24.18 | 5,390 |
| 2023-04-28 | $23.96 | $24.10 | $23.96 | $24.10 | $24.10 | 3,120 |
| 2023-04-27 | $23.63 | $23.92 | $23.63 | $23.91 | $23.91 | 11,354 |
| 2023-04-26 | $23.65 | $23.66 | $23.48 | $23.51 | $23.51 | 10,083 |
| 2023-04-25 | $23.93 | $23.93 | $23.65 | $23.65 | $23.65 | 13,180 |
| 2023-04-24 | $23.98 | $24.04 | $23.92 | $23.99 | $23.99 | 12,458 |
| 2023-04-21 | $23.97 | $23.97 | $23.95 | $23.97 | $23.97 | 5,550 |
| 2023-04-20 | $23.90 | $24.02 | $23.85 | $23.95 | $23.95 | 16,263 |
| 2023-04-19 | $23.99 | $24.05 | $23.99 | $24.01 | $24.01 | 10,473 |
| 2023-04-18 | $24.12 | $24.12 | $24.02 | $24.08 | $24.08 | 26,830 |
| 2023-04-17 | $23.85 | $24.07 | $23.85 | $24.05 | $24.05 | 24,448 |
| 2023-04-14 | $23.95 | $23.99 | $23.86 | $23.96 | $23.96 | 13,770 |
| 2023-04-13 | $23.81 | $24.03 | $23.81 | $24.03 | $24.03 | 22,919 |
| 2023-04-12 | $23.94 | $23.98 | $23.76 | $23.76 | $23.76 | 21,657 |
| 2023-04-11 | $23.82 | $23.92 | $23.81 | $23.81 | $23.81 | 22,515 |
| 2023-04-10 | $23.70 | $23.78 | $23.64 | $23.77 | $23.77 | 6,341 |
| 2023-04-06 | $23.67 | $23.84 | $23.67 | $23.82 | $23.82 | 25,625 |
| 2023-04-05 | $23.72 | $23.75 | $23.66 | $23.73 | $23.73 | 4,264 |
| 2023-04-04 | $23.88 | $23.89 | $23.66 | $23.69 | $23.69 | 12,558 |
| 2023-04-03 | $23.74 | $23.84 | $23.69 | $23.84 | $23.84 | 11,623 |
| 2023-03-31 | $23.53 | $23.72 | $23.51 | $23.71 | $23.71 | 10,296 |
| 2023-03-30 | $23.39 | $23.40 | $23.28 | $23.39 | $23.39 | 5,641 |
| 2023-03-29 | $23.21 | $23.29 | $23.16 | $23.25 | $23.25 | 16,204 |
| 2023-03-28 | $22.95 | $23.05 | $22.95 | $22.97 | $22.97 | 8,946 |
| 2023-03-27 | $22.96 | $23.13 | $22.96 | $23.02 | $23.02 | 14,009 |
| 2023-03-24 | $22.73 | $23.01 | $22.70 | $22.98 | $22.98 | 25,125 |
| 2023-03-23 | $22.98 | $23.08 | $22.73 | $22.84 | $22.84 | 4,468 |
| 2023-03-22 | $23.13 | $23.14 | $22.81 | $22.81 | $22.81 | 2,008 |
| 2023-03-21 | $23.07 | $23.10 | $22.98 | $23.10 | $23.10 | 5,669 |
| 2023-03-20 | $22.95 | $22.95 | $22.86 | $22.91 | $22.91 | 4,351 |
| 2023-03-17 | $23.14 | $23.14 | $22.63 | $22.70 | $22.70 | 4,231 |
| 2023-03-16 | $22.53 | $22.96 | $22.49 | $22.96 | $22.96 | 9,597 |
| 2023-03-15 | $22.44 | $22.56 | $22.39 | $22.56 | $22.56 | 3,152 |
| 2023-03-14 | $22.70 | $22.70 | $22.54 | $22.70 | $22.70 | 5,515 |
| 2023-03-13 | $22.62 | $22.62 | $22.41 | $22.41 | $22.41 | 5,426 |
| 2023-03-10 | $22.54 | $22.78 | $22.34 | $22.39 | $22.39 | 23,795 |
| 2023-03-09 | $23.13 | $23.13 | $22.72 | $22.72 | $22.72 | 6,167 |
| 2023-03-08 | $23.04 | $23.18 | $23.04 | $23.08 | $23.08 | 10,936 |
| 2023-03-07 | $23.24 | $23.24 | $23.03 | $23.04 | $23.04 | 3,977 |
| 2023-03-06 | $23.47 | $23.48 | $23.40 | $23.43 | $23.43 | 6,216 |
| 2023-03-03 | $23.21 | $23.37 | $23.21 | $23.37 | $23.37 | 4,519 |
| 2023-03-02 | $22.93 | $23.08 | $22.91 | $23.08 | $23.08 | 5,439 |
| 2023-03-01 | $22.98 | $22.99 | $22.89 | $22.91 | $22.91 | 36,960 |
| 2023-02-28 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 1,005 |
| 2023-02-27 | $23.33 | $23.33 | $23.11 | $23.13 | $23.13 | 6,692 |
| 2023-02-24 | $23.05 | $23.11 | $23.03 | $23.11 | $23.11 | 5,707 |
| 2023-02-23 | $23.45 | $23.45 | $23.15 | $23.34 | $23.34 | 5,944 |
| 2023-02-22 | $23.37 | $23.37 | $23.25 | $23.25 | $23.25 | 849 |
| 2023-02-21 | $23.31 | $23.55 | $23.30 | $23.35 | $23.35 | 29,474 |
| 2023-02-17 | $23.64 | $23.78 | $23.61 | $23.75 | $23.75 | 9,042 |
| 2023-02-16 | $23.86 | $23.90 | $23.68 | $23.68 | $23.68 | 22,868 |
| 2023-02-15 | $23.83 | $23.92 | $23.82 | $23.90 | $23.90 | 56,537 |
| 2023-02-14 | $23.84 | $23.94 | $23.76 | $23.89 | $23.89 | 7,549 |
| 2023-02-13 | $23.89 | $24.01 | $23.86 | $23.97 | $23.97 | 10,531 |
| 2023-02-10 | $23.67 | $23.76 | $23.67 | $23.74 | $23.74 | 4,294 |
| 2023-02-09 | $23.90 | $23.90 | $23.61 | $23.61 | $23.61 | 2,795 |
| 2023-02-08 | $23.91 | $23.91 | $23.76 | $23.79 | $23.79 | 29,734 |
| 2023-02-07 | $23.63 | $24.03 | $23.63 | $24.00 | $24.00 | 24,053 |
| 2023-02-06 | $23.81 | $23.83 | $23.73 | $23.78 | $23.78 | 11,827 |
| 2023-02-03 | $23.87 | $24.05 | $23.86 | $23.90 | $23.90 | 155,920 |
| 2023-02-02 | $23.95 | $24.14 | $23.95 | $24.01 | $24.01 | 28,565 |
| 2023-02-01 | $23.66 | $24.04 | $23.61 | $23.88 | $23.88 | 18,734 |
| 2023-01-31 | $23.49 | $23.71 | $23.49 | $23.71 | $23.71 | 27,062 |
| 2023-01-30 | $23.70 | $23.70 | $23.45 | $23.45 | $23.45 | 28,891 |
| 2023-01-27 | $23.71 | $23.75 | $23.61 | $23.68 | $23.68 | 3,329 |
| 2023-01-26 | $23.82 | $23.82 | $23.45 | $23.65 | $23.65 | 3,255 |
| 2023-01-25 | $23.27 | $23.50 | $23.27 | $23.47 | $23.47 | 8,374 |
| 2023-01-24 | $23.48 | $23.57 | $23.48 | $23.54 | $23.54 | 6,888 |
| 2023-01-23 | $23.23 | $23.55 | $23.23 | $23.50 | $23.50 | 5,902 |
| 2023-01-20 | $23.06 | $23.29 | $23.04 | $23.29 | $23.29 | 7,323 |
| 2023-01-19 | $23.00 | $23.08 | $22.97 | $22.97 | $22.97 | 2,620 |
| 2023-01-18 | $23.32 | $23.32 | $23.17 | $23.17 | $23.17 | 2,488 |
| 2023-01-17 | $23.75 | $23.75 | $23.57 | $23.58 | $23.58 | 16,551 |
| 2023-01-13 | $23.58 | $23.68 | $23.58 | $23.68 | $23.68 | 10,650 |
| 2023-01-12 | $23.36 | $23.67 | $23.36 | $23.58 | $23.58 | 68,732 |
| 2023-01-11 | $23.44 | $23.58 | $23.39 | $23.58 | $23.58 | 3,819 |
| 2023-01-10 | $23.23 | $23.30 | $23.19 | $23.30 | $23.30 | 37,536 |
| 2023-01-09 | $23.30 | $23.35 | $23.22 | $23.22 | $23.22 | 1,409 |
| 2023-01-06 | $23.12 | $23.38 | $23.07 | $23.24 | $23.24 | 9,276 |
| 2023-01-05 | $23.04 | $23.04 | $22.77 | $22.81 | $22.81 | 4,842 |
| 2023-01-04 | $23.19 | $23.25 | $23.04 | $23.10 | $23.10 | 2,462 |
| 2023-01-03 | $22.98 | $23.04 | $22.82 | $23.04 | $23.04 | 6,597 |
| 2022-12-30 | $22.98 | $23.11 | $22.98 | $23.11 | $23.11 | 2,267 |
| 2022-12-29 | $23.14 | $23.29 | $23.14 | $23.23 | $23.23 | 2,002 |
| 2022-12-28 | $22.98 | $23.24 | $22.96 | $23.24 | $23.24 | 1,935 |
| 2022-12-27 | $23.15 | $23.19 | $23.15 | $23.15 | $23.15 | 1,719 |
| 2022-12-23 | $23.12 | $23.21 | $23.11 | $23.20 | $23.20 | 4,193 |
| 2022-12-22 | $23.60 | $23.60 | $23.02 | $23.31 | $23.10 | 9,421 |
| 2022-12-21 | $23.54 | $23.56 | $23.52 | $23.55 | $23.34 | 2,732 |
| 2022-12-20 | $23.22 | $23.26 | $23.09 | $23.22 | $23.01 | 34,794 |
| 2022-12-19 | $23.24 | $23.24 | $23.11 | $23.17 | $22.96 | 1,730 |
| 2022-12-16 | $23.29 | $23.36 | $23.23 | $23.36 | $23.15 | 27,368 |
| 2022-12-15 | $24.20 | $24.20 | $23.53 | $23.58 | $23.36 | 4,938 |
| 2022-12-14 | $24.49 | $24.49 | $24.10 | $24.23 | $24.01 | 6,109 |
| 2022-12-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.10 | 109 |
| 2022-12-12 | $23.91 | $24.17 | $23.91 | $24.17 | $23.96 | 4,193 |
| 2022-12-09 | $23.99 | $24.11 | $23.87 | $23.87 | $23.65 | 9,989 |
| 2022-12-08 | $24.03 | $24.13 | $24.00 | $24.05 | $23.83 | 5,387 |
| 2022-12-07 | $24.50 | $24.50 | $23.82 | $23.82 | $23.61 | 11,679 |
| 2022-12-06 | $23.97 | $23.97 | $23.78 | $23.83 | $23.62 | 3,148 |
| 2022-12-05 | $24.21 | $24.21 | $24.01 | $24.07 | $23.86 | 6,171 |
| 2022-12-02 | $24.18 | $24.41 | $24.18 | $24.41 | $24.19 | 1,812 |
| 2022-12-01 | $24.28 | $24.52 | $24.28 | $24.43 | $24.21 | 1,333 |
| 2022-11-30 | $23.62 | $24.34 | $23.62 | $24.34 | $24.12 | 5,067 |
| 2022-11-29 | $23.62 | $23.77 | $23.62 | $23.69 | $23.48 | 8,324 |
| 2022-11-28 | $23.97 | $23.97 | $23.74 | $23.77 | $23.55 | 2,839 |
| 2022-11-25 | $24.15 | $24.15 | $24.09 | $24.09 | $24.09 | 2,231 |
| 2022-11-23 | $24.07 | $24.08 | $24.05 | $24.05 | $24.05 | 301 |
| 2022-11-22 | $24.08 | $24.08 | $23.75 | $23.94 | $23.94 | 12,055 |
| 2022-11-21 | $23.67 | $23.89 | $23.65 | $23.89 | $23.89 | 11,721 |
| 2022-11-18 | $23.56 | $23.62 | $23.52 | $23.60 | $23.60 | 3,418 |
| 2022-11-17 | $23.48 | $23.48 | $23.37 | $23.43 | $23.43 | 5,358 |
| 2022-11-16 | $23.61 | $23.61 | $23.47 | $23.52 | $23.52 | 5,355 |
| 2022-11-15 | $23.66 | $23.74 | $23.51 | $23.51 | $23.51 | 36,967 |
| 2022-11-14 | $23.33 | $23.42 | $23.33 | $23.42 | $23.42 | 394 |
| 2022-11-11 | $23.46 | $23.61 | $23.43 | $23.61 | $23.61 | 8,444 |
| 2022-11-10 | $23.31 | $23.56 | $23.28 | $23.53 | $23.53 | 7,085 |
| 2022-11-09 | $22.88 | $22.88 | $22.56 | $22.56 | $22.56 | 1,123 |
| 2022-11-08 | $22.93 | $22.93 | $22.75 | $22.92 | $22.92 | 3,967 |
| 2022-11-07 | $22.70 | $22.71 | $22.70 | $22.71 | $22.71 | 706 |
| 2022-11-04 | $22.41 | $22.46 | $22.41 | $22.46 | $22.46 | 123 |
| 2022-11-03 | $22.47 | $22.47 | $22.26 | $22.26 | $22.26 | 8,431 |
| 2022-11-02 | $22.81 | $22.93 | $22.48 | $22.48 | $22.48 | 1,776 |
| 2022-11-01 | $23.36 | $23.36 | $22.86 | $22.96 | $22.96 | 3,989 |
| 2022-10-31 | $23.17 | $23.19 | $23.05 | $23.06 | $23.06 | 5,726 |
| 2022-10-28 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 106 |
| 2022-10-27 | $22.75 | $22.80 | $22.53 | $22.53 | $22.53 | 6,560 |
| 2022-10-26 | $22.74 | $22.76 | $22.61 | $22.61 | $22.61 | 16,266 |
| 2022-10-25 | $22.66 | $22.69 | $22.66 | $22.69 | $22.69 | 193 |
| 2022-10-24 | $22.41 | $22.49 | $22.39 | $22.48 | $22.48 | 3,057 |
| 2022-10-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 55 |
| 2022-10-20 | $21.73 | $21.77 | $21.67 | $21.67 | $21.67 | 8,568 |
| 2022-10-19 | $21.83 | $21.86 | $21.83 | $21.86 | $21.86 | 200 |
| 2022-10-18 | $22.13 | $22.13 | $21.94 | $21.99 | $21.99 | 6,429 |
| 2022-10-17 | $21.74 | $21.80 | $21.74 | $21.77 | $21.77 | 2,274 |
| 2022-10-14 | $21.52 | $21.52 | $21.19 | $21.27 | $21.27 | 1,998 |
| 2022-10-13 | $21.68 | $21.71 | $21.68 | $21.71 | $21.71 | 2,100 |
| 2022-10-12 | $21.27 | $21.29 | $21.15 | $21.15 | $21.15 | 9,595 |
| 2022-10-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 92 |
| 2022-10-10 | $21.32 | $21.37 | $21.32 | $21.33 | $21.33 | 5,664 |
| 2022-10-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 58 |
| 2022-10-06 | $22.14 | $22.14 | $22.09 | $22.09 | $22.09 | 126 |
| 2022-10-05 | $22.31 | $22.33 | $22.28 | $22.32 | $22.32 | 34,597 |
| 2022-10-04 | $22.38 | $22.38 | $22.22 | $22.37 | $22.37 | 10,600 |
| 2022-10-03 | $21.71 | $21.83 | $21.71 | $21.83 | $21.83 | 919 |
| 2022-09-30 | $21.64 | $21.69 | $21.29 | $21.29 | $21.29 | 1,011 |
| 2022-09-29 | $21.96 | $21.96 | $21.65 | $21.65 | $21.65 | 183 |
| 2022-09-28 | $21.95 | $22.05 | $21.95 | $22.05 | $22.05 | 121 |
| 2022-09-27 | $21.80 | $21.80 | $21.68 | $21.68 | $21.68 | 315 |
| 2022-09-26 | $21.83 | $21.83 | $21.74 | $21.81 | $21.81 | 293 |
| 2022-09-23 | $21.98 | $21.98 | $21.73 | $21.96 | $21.96 | 1,092 |
| 2022-09-22 | $22.25 | $22.38 | $22.25 | $22.38 | $22.38 | 805 |
| 2022-09-21 | $22.71 | $22.84 | $22.33 | $22.33 | $22.33 | 298 |
| 2022-09-20 | $22.60 | $22.69 | $22.60 | $22.64 | $22.64 | 3,417 |
| 2022-09-19 | $22.67 | $22.88 | $22.67 | $22.86 | $22.86 | 3,612 |
| 2022-09-16 | $22.58 | $22.71 | $22.55 | $22.71 | $22.71 | 2,691 |
| 2022-09-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 50 |
| 2022-09-14 | $23.16 | $23.16 | $23.07 | $23.07 | $23.07 | 384 |
| 2022-09-13 | $23.38 | $23.38 | $23.10 | $23.10 | $23.10 | 5,939 |
| 2022-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 30 |
| 2022-09-09 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 239 |
| 2022-09-08 | $23.37 | $23.52 | $23.36 | $23.52 | $23.52 | 2,974 |
| 2022-09-07 | $23.15 | $23.39 | $23.15 | $23.39 | $23.39 | 385 |
| 2022-09-06 | $23.31 | $23.31 | $22.97 | $22.97 | $22.97 | 785 |
| 2022-09-02 | $23.48 | $23.48 | $23.01 | $23.01 | $23.01 | 1,102 |
| 2022-09-01 | $23.26 | $23.29 | $23.20 | $23.29 | $23.29 | 1,209 |
| 2022-08-31 | $23.36 | $23.36 | $23.21 | $23.21 | $23.21 | 939 |
| 2022-08-30 | $23.40 | $23.42 | $23.33 | $23.33 | $23.33 | 4,291 |
| 2022-08-29 | $23.68 | $23.68 | $23.64 | $23.64 | $23.64 | 1,202 |
| 2022-08-26 | $24.00 | $24.04 | $23.79 | $23.79 | $23.79 | 816 |
| 2022-08-25 | $24.34 | $24.46 | $24.27 | $24.46 | $24.46 | 1,236 |
| 2022-08-24 | $24.23 | $24.24 | $24.15 | $24.19 | $24.19 | 13,798 |
| 2022-08-23 | $24.14 | $24.15 | $24.11 | $24.15 | $24.15 | 1,185 |
| 2022-08-22 | $24.24 | $24.30 | $24.24 | $24.28 | $24.28 | 14,909 |
| 2022-08-19 | $24.61 | $24.80 | $24.61 | $24.73 | $24.73 | 2,834 |
| 2022-08-18 | $24.92 | $24.94 | $24.92 | $24.94 | $24.94 | 1,815 |
| 2022-08-17 | $24.90 | $24.97 | $24.90 | $24.96 | $24.96 | 8,679 |
| 2022-08-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2022-08-15 | $25.00 | $25.05 | $25.00 | $25.02 | $25.02 | 944 |
| 2022-08-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 95 |
| 2022-08-11 | $24.51 | $24.51 | $24.47 | $24.49 | $24.49 | 6,022 |
| 2022-08-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 22 |
| 2022-08-09 | $24.18 | $24.18 | $24.11 | $24.11 | $24.11 | 3,790 |
| 2022-08-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 102 |
| 2022-08-05 | $24.06 | $24.21 | $24.06 | $24.21 | $24.21 | 170 |
| 2022-08-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 51 |
| 2022-08-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2022-08-02 | $23.92 | $23.98 | $23.91 | $23.91 | $23.91 | 7,402 |
| 2022-08-01 | $24.11 | $24.16 | $24.05 | $24.05 | $24.05 | 2,849 |
| 2022-07-29 | $23.95 | $24.15 | $23.95 | $24.15 | $24.15 | 820 |
| 2022-07-28 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 101 |
| 2022-07-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 2 |
| 2022-07-26 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 900 |
| 2022-07-25 | $23.14 | $23.22 | $23.13 | $23.22 | $23.22 | 900 |
| 2022-07-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 84 |
| 2022-07-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 25 |
| 2022-07-20 | $22.79 | $23.14 | $22.79 | $23.04 | $23.04 | 1,300 |
| 2022-07-19 | $22.84 | $23.02 | $22.84 | $22.99 | $22.99 | 700 |
| 2022-07-18 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 53 |
| 2022-07-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 71 |
| 2022-07-14 | $22.23 | $22.39 | $22.23 | $22.39 | $22.39 | 1,031 |
| 2022-07-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 2 |
| 2022-07-12 | $22.74 | $22.77 | $22.47 | $22.52 | $22.52 | 4,113 |
| 2022-07-11 | $22.76 | $22.76 | $22.65 | $22.67 | $22.67 | 1,049 |
| 2022-07-08 | $22.58 | $22.91 | $22.58 | $22.91 | $22.91 | 224 |
| 2022-07-07 | $22.90 | $22.92 | $22.83 | $22.92 | $22.92 | 6,251 |
| 2022-07-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 85 |
| 2022-07-05 | $22.26 | $22.50 | $22.16 | $22.50 | $22.50 | 381 |
| 2022-07-01 | $22.34 | $22.57 | $22.28 | $22.57 | $22.57 | 680 |
| 2022-06-30 | $22.25 | $22.49 | $22.13 | $22.34 | $22.34 | 1,155 |
| 2022-06-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 12,179 |
| 2022-06-28 | $22.78 | $22.78 | $22.49 | $22.50 | $22.50 | 12,179 |
| 2022-06-27 | $22.98 | $22.98 | $22.85 | $22.85 | $22.85 | 400 |
| 2022-06-24 | $22.73 | $22.91 | $22.73 | $22.91 | $22.91 | 308 |
| 2022-06-23 | $22.36 | $22.36 | $22.19 | $22.36 | $22.36 | 11,071 |
| 2022-06-22 | $21.97 | $22.17 | $21.97 | $22.17 | $22.17 | 904 |
| 2022-06-21 | $23.06 | $23.06 | $22.10 | $22.11 | $22.11 | 3,362 |
| 2022-06-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 14 |
| 2022-06-16 | $21.63 | $21.80 | $20.96 | $21.50 | $21.50 | 13,927 |
| 2022-06-15 | $21.96 | $22.15 | $21.93 | $22.05 | $22.05 | 969 |
| 2022-06-14 | $22.02 | $22.02 | $21.79 | $21.79 | $21.79 | 244 |
| 2022-06-13 | $22.11 | $22.11 | $21.89 | $21.89 | $21.89 | 7,238 |
| 2022-06-10 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 42 |
| 2022-06-09 | $23.67 | $23.67 | $23.21 | $23.21 | $23.21 | 784 |
| 2022-06-08 | $23.70 | $23.70 | $23.67 | $23.67 | $23.67 | 176 |
| 2022-06-07 | $23.77 | $23.94 | $23.77 | $23.94 | $23.94 | 1,354 |
| 2022-06-06 | $23.85 | $23.86 | $23.74 | $23.75 | $23.75 | 2,618 |
| 2022-06-03 | $23.80 | $23.80 | $23.66 | $23.71 | $23.71 | 9,220 |
| 2022-06-02 | $23.71 | $24.02 | $23.71 | $24.02 | $24.02 | 202 |
| 2022-06-01 | $23.85 | $23.85 | $23.62 | $23.69 | $23.69 | 10,293 |
| 2022-05-31 | $23.76 | $24.06 | $23.76 | $23.89 | $23.89 | 21,721 |
| 2022-05-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 160 |
| 2022-05-26 | $23.43 | $23.53 | $23.43 | $23.53 | $23.53 | 232 |
| 2022-05-25 | $22.99 | $23.23 | $22.99 | $23.15 | $23.15 | 1,322 |
| 2022-05-24 | $22.62 | $23.01 | $22.62 | $23.01 | $23.01 | 2,265 |
| 2022-05-23 | $23.03 | $23.03 | $23.02 | $23.02 | $23.02 | 264 |
| 2022-05-20 | $22.30 | $22.62 | $22.24 | $22.62 | $22.62 | 1,150 |
| 2022-05-19 | $22.57 | $22.72 | $22.57 | $22.60 | $22.60 | 989 |
| 2022-05-18 | $23.61 | $23.61 | $22.69 | $22.69 | $22.69 | 1,550 |
| 2022-05-17 | $23.52 | $23.61 | $23.52 | $23.61 | $23.61 | 421 |
| 2022-05-16 | $23.23 | $23.43 | $23.22 | $23.27 | $23.27 | 688 |
| 2022-05-13 | $23.32 | $23.32 | $23.28 | $23.28 | $23.28 | 1,266 |
| 2022-05-12 | $22.94 | $22.94 | $22.69 | $22.81 | $22.81 | 1,220 |
| 2022-05-11 | $23.44 | $23.46 | $22.93 | $22.93 | $22.93 | 2,854 |
| 2022-05-10 | $23.50 | $23.50 | $23.00 | $23.24 | $23.24 | 2,214 |
| 2022-05-09 | $23.32 | $23.43 | $23.22 | $23.27 | $23.27 | 2,963 |
| 2022-05-06 | $23.94 | $23.94 | $23.59 | $23.77 | $23.77 | 4,230 |
| 2022-05-05 | $23.90 | $23.90 | $23.75 | $23.84 | $23.84 | 1,205 |
| 2022-05-04 | $23.92 | $24.62 | $23.92 | $24.59 | $24.59 | 787 |
| 2022-05-03 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 20,619 |
| 2022-05-02 | $23.86 | $23.87 | $23.43 | $23.86 | $23.86 | 9,128 |
| 2022-04-29 | $26.01 | $26.01 | $23.93 | $23.93 | $23.93 | 4,191 |
| 2022-04-28 | $24.40 | $24.63 | $24.40 | $24.63 | $24.63 | 494 |
| 2022-04-27 | $24.32 | $24.50 | $24.12 | $24.12 | $24.12 | 11,942 |
| 2022-04-26 | $24.55 | $24.55 | $24.11 | $24.11 | $24.11 | 1,192 |
| 2022-04-25 | $24.54 | $24.71 | $24.20 | $24.66 | $24.66 | 1,989 |
| 2022-04-22 | $25.53 | $25.53 | $24.54 | $24.54 | $24.54 | 2,796 |
| 2022-04-21 | $25.75 | $25.76 | $25.28 | $25.28 | $25.28 | 2,670 |
| 2022-04-20 | $25.57 | $25.66 | $25.54 | $25.54 | $25.54 | 4,655 |
| 2022-04-19 | $25.18 | $25.30 | $25.18 | $25.30 | $25.30 | 649 |
| 2022-04-18 | $25.08 | $25.09 | $24.92 | $24.92 | $24.92 | 451 |
| 2022-04-14 | $25.24 | $25.24 | $25.03 | $25.03 | $25.03 | 880 |
| 2022-04-13 | $25.16 | $25.29 | $25.16 | $25.29 | $25.29 | 564 |
| 2022-04-12 | $25.44 | $25.45 | $25.08 | $25.08 | $25.08 | 1,518 |
| 2022-04-11 | $25.49 | $25.49 | $25.18 | $25.18 | $25.18 | 4,825 |
| 2022-04-08 | $25.59 | $25.79 | $25.59 | $25.59 | $25.59 | 512 |
| 2022-04-07 | $25.48 | $25.63 | $25.46 | $25.63 | $25.63 | 402 |
| 2022-04-06 | $25.28 | $25.46 | $25.28 | $25.46 | $25.46 | 831 |
| 2022-04-05 | $25.68 | $25.68 | $25.47 | $25.51 | $25.51 | 5,259 |
| 2022-04-04 | $25.65 | $25.65 | $25.54 | $25.65 | $25.65 | 767 |
| 2022-04-01 | $25.62 | $25.62 | $25.44 | $25.61 | $25.61 | 591 |
| 2022-03-31 | $25.85 | $25.85 | $25.57 | $25.57 | $25.57 | 488 |
| 2022-03-30 | $25.98 | $25.98 | $25.82 | $25.82 | $25.82 | 8,394 |
| 2022-03-29 | $25.96 | $25.96 | $25.81 | $25.93 | $25.93 | 2,673 |
| 2022-03-28 | $25.47 | $25.64 | $25.47 | $25.64 | $25.64 | 397 |
| 2022-03-25 | $25.45 | $25.47 | $25.32 | $25.45 | $25.45 | 897 |
| 2022-03-24 | $25.19 | $25.35 | $25.16 | $25.35 | $25.35 | 811 |
| 2022-03-23 | $25.17 | $25.25 | $25.07 | $25.07 | $25.07 | 398 |
| 2022-03-22 | $25.29 | $25.38 | $25.28 | $25.37 | $25.37 | 1,375 |
| 2022-03-21 | $25.27 | $25.27 | $25.04 | $25.11 | $25.11 | 833 |
| 2022-03-18 | $24.92 | $25.18 | $24.92 | $25.18 | $25.18 | 5,061 |
| 2022-03-17 | $24.82 | $24.93 | $24.70 | $24.93 | $24.93 | 2,485 |
| 2022-03-16 | $24.62 | $24.67 | $24.53 | $24.67 | $24.67 | 451 |
| 2022-03-15 | $23.97 | $24.27 | $23.97 | $24.27 | $24.27 | 454 |
| 2022-03-14 | $24.02 | $24.02 | $23.78 | $23.78 | $23.78 | 438 |
| 2022-03-11 | $24.35 | $24.35 | $23.89 | $23.89 | $23.89 | 429 |
| 2022-03-10 | $24.10 | $24.15 | $23.91 | $24.15 | $24.15 | 685 |
| 2022-03-09 | $24.19 | $24.30 | $24.19 | $24.25 | $24.25 | 470 |
| 2022-03-08 | $24.03 | $24.03 | $23.70 | $23.70 | $23.70 | 527 |
| 2022-03-07 | $24.55 | $24.55 | $24.01 | $24.01 | $24.01 | 598 |
| 2022-03-04 | $24.48 | $24.60 | $24.48 | $24.60 | $24.60 | 466 |
| 2022-03-03 | $24.98 | $24.98 | $24.65 | $24.69 | $24.69 | 594 |
| 2022-03-02 | $24.41 | $24.77 | $24.41 | $24.71 | $24.71 | 1,590 |
| 2022-03-01 | $24.64 | $24.66 | $24.21 | $24.21 | $24.21 | 1,800 |
| 2022-02-28 | $24.56 | $24.58 | $24.44 | $24.58 | $24.58 | 2,742 |
| 2022-02-25 | $24.33 | $24.75 | $24.33 | $24.75 | $24.75 | 817 |
| 2022-02-24 | $23.50 | $24.16 | $23.50 | $24.16 | $24.16 | 1,528 |
| 2022-02-23 | $24.07 | $24.54 | $23.88 | $23.93 | $23.93 | 4,313 |
| 2022-02-22 | $24.45 | $24.45 | $24.29 | $24.29 | $24.29 | 477 |
| 2022-02-18 | $24.69 | $24.76 | $24.50 | $24.50 | $24.50 | 421 |
| 2022-02-17 | $24.93 | $24.93 | $24.67 | $24.67 | $24.67 | 400 |
| 2022-02-16 | $24.94 | $25.07 | $24.94 | $25.07 | $25.07 | 609 |
| 2022-02-15 | $24.97 | $25.13 | $24.88 | $25.01 | $25.01 | 1,557 |
| 2022-02-14 | $24.89 | $24.89 | $24.70 | $24.76 | $24.76 | 789 |
| 2022-02-11 | $25.41 | $25.41 | $24.93 | $24.93 | $24.93 | 551 |
| 2022-02-10 | $25.74 | $25.74 | $25.35 | $25.35 | $25.35 | 396 |
| 2022-02-09 | $25.83 | $25.88 | $25.77 | $25.80 | $25.80 | 527 |
| 2022-02-08 | $25.34 | $25.56 | $25.34 | $25.56 | $25.56 | 394 |
| 2022-02-07 | $25.42 | $25.42 | $25.24 | $25.24 | $25.24 | 611 |
| 2022-02-04 | $25.44 | $25.44 | $25.36 | $25.42 | $25.42 | 390 |
| 2022-02-03 | $25.68 | $25.68 | $25.38 | $25.38 | $25.38 | 594 |
| 2022-02-02 | $25.65 | $25.80 | $25.64 | $25.80 | $25.80 | 5,890 |
| 2022-02-01 | $25.37 | $25.37 | $25.30 | $25.36 | $25.36 | 711 |
| 2022-01-31 | $25.05 | $25.41 | $25.05 | $25.41 | $25.41 | 583 |
| 2022-01-28 | $24.67 | $25.06 | $24.38 | $25.06 | $25.06 | 517 |
| 2022-01-27 | $25.04 | $25.06 | $24.54 | $24.60 | $24.60 | 560 |
| 2022-01-26 | $24.94 | $25.14 | $24.64 | $24.64 | $24.64 | 676 |
| 2022-01-25 | $24.70 | $24.73 | $24.60 | $24.69 | $24.69 | 885 |
| 2022-01-24 | $24.70 | $24.98 | $24.47 | $24.98 | $24.98 | 509 |
| 2022-01-21 | $25.17 | $25.34 | $24.94 | $24.94 | $24.94 | 1,425 |
| 2022-01-20 | $25.76 | $25.76 | $25.17 | $25.17 | $25.17 | 681 |
| 2022-01-19 | $25.64 | $25.73 | $25.40 | $25.40 | $25.40 | 798 |
| 2022-01-18 | $25.74 | $25.75 | $25.60 | $25.60 | $25.60 | 396 |
| 2022-01-14 | $25.91 | $26.08 | $25.91 | $26.08 | $26.08 | 504 |
| 2022-01-13 | $26.48 | $26.48 | $26.13 | $26.13 | $26.13 | 3,816 |
| 2022-01-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 951 |
| 2022-01-11 | $26.23 | $26.33 | $26.23 | $26.33 | $26.33 | 105 |
| 2022-01-10 | $25.97 | $26.19 | $25.97 | $26.19 | $26.19 | 1,676 |
| 2022-01-07 | $26.38 | $26.39 | $26.24 | $26.28 | $26.28 | 928 |
| 2022-01-06 | $26.39 | $26.49 | $26.38 | $26.38 | $26.38 | 600 |
| 2022-01-05 | $26.86 | $26.89 | $26.50 | $26.50 | $26.50 | 5,998 |
| 2022-01-04 | $26.92 | $26.93 | $26.84 | $26.89 | $26.89 | 661 |
| 2022-01-03 | $26.77 | $26.80 | $26.70 | $26.80 | $26.80 | 1,595 |
| 2021-12-31 | $26.95 | $26.96 | $26.93 | $26.93 | $26.93 | 701 |
| 2021-12-30 | $27.10 | $27.14 | $26.90 | $26.90 | $26.90 | 872 |
| 2021-12-29 | $27.22 | $27.22 | $26.98 | $27.07 | $27.07 | 7,151 |
| 2021-12-28 | $26.99 | $27.03 | $26.92 | $26.92 | $26.92 | 473 |
| 2021-12-27 | $26.83 | $26.92 | $26.83 | $26.92 | $26.92 | 475 |
| 2021-12-23 | $26.60 | $26.60 | $26.57 | $26.57 | $26.57 | 2,996 |
| 2021-12-22 | $26.33 | $26.41 | $26.28 | $26.41 | $26.41 | 301 |
| 2021-12-21 | $26.13 | $26.16 | $26.11 | $26.16 | $26.16 | 1,283 |
| 2021-12-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.82 | 185 |
| 2021-12-17 | $26.15 | $26.15 | $26.15 | $26.15 | $26.12 | 18,823 |
| 2021-12-16 | $26.63 | $26.69 | $26.46 | $26.46 | $26.43 | 18,823 |
| 2021-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.47 | 1,997 |
| 2021-12-14 | $26.22 | $26.22 | $26.07 | $26.07 | $26.04 | 100 |
| 2021-12-13 | $26.31 | $26.35 | $26.31 | $26.31 | $26.28 | 3,149 |
| 2021-12-10 | $26.32 | $26.42 | $26.32 | $26.42 | $26.39 | 406 |
| 2021-12-09 | $26.21 | $26.28 | $26.18 | $26.18 | $26.16 | 562 |
| 2021-12-08 | $26.21 | $26.26 | $26.12 | $26.26 | $26.23 | 3,060 |
| 2021-12-07 | $26.08 | $26.25 | $26.08 | $26.16 | $26.13 | 401 |
| 2021-12-06 | $25.67 | $25.74 | $25.65 | $25.74 | $25.71 | 408 |
| 2021-12-03 | $25.86 | $25.86 | $25.26 | $25.39 | $25.36 | 77,292 |
| 2021-12-02 | $25.28 | $25.60 | $25.28 | $25.47 | $25.44 | 160,577 |
| 2021-12-01 | $25.72 | $25.81 | $25.16 | $25.16 | $25.13 | 599 |
| 2021-11-30 | $25.62 | $25.62 | $25.22 | $25.22 | $25.19 | 407 |
| 2021-11-29 | $25.72 | $25.78 | $25.72 | $25.78 | $25.75 | 468 |
| 2021-11-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.43 | 31 |
| 2021-11-24 | $25.97 | $26.05 | $25.97 | $26.05 | $26.02 | 398 |
| 2021-11-23 | $26.04 | $26.04 | $25.95 | $26.00 | $25.98 | 399 |
| 2021-11-22 | $26.12 | $26.17 | $25.94 | $25.94 | $25.91 | 586 |
| 2021-11-19 | $26.03 | $26.07 | $25.90 | $25.95 | $25.92 | 5,186 |
| 2021-11-18 | $25.94 | $26.06 | $25.94 | $26.00 | $25.98 | 611 |
| 2021-11-17 | $26.02 | $26.07 | $25.99 | $26.03 | $26.00 | 46,363 |
| 2021-11-16 | $26.06 | $26.12 | $26.05 | $26.05 | $26.02 | 1,515 |
| 2021-11-15 | $26.06 | $26.06 | $25.95 | $25.95 | $25.92 | 4,420 |
| 2021-11-12 | $25.85 | $26.06 | $25.85 | $26.02 | $25.99 | 8,292 |
| 2021-11-11 | $25.84 | $25.86 | $25.84 | $25.85 | $25.82 | 487 |
| 2021-11-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.81 | 234 |
| 2021-11-09 | $25.91 | $25.91 | $25.84 | $25.88 | $25.85 | 7,672 |
| 2021-11-08 | $25.88 | $25.88 | $25.88 | $25.88 | $25.85 | 125 |
| 2021-11-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.81 | 201 |
| 2021-11-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.76 | 201 |
| 2021-11-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.78 | 109 |
| 2021-11-02 | $25.72 | $25.79 | $25.66 | $25.66 | $25.63 | 1,379 |
| 2021-11-01 | $25.48 | $25.48 | $25.48 | $25.48 | $25.45 | 101 |
| 2021-10-29 | $25.65 | $25.66 | $25.54 | $25.54 | $25.51 | 972 |
| 2021-10-28 | $25.57 | $25.57 | $25.51 | $25.51 | $25.48 | 218 |
| 2021-10-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.29 | 121 |
| 2021-10-26 | $25.49 | $25.49 | $25.47 | $25.47 | $25.44 | 186 |
| 2021-10-25 | $25.69 | $26.00 | $25.40 | $25.40 | $25.37 | 1,092 |
| 2021-10-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.39 | 375 |
| 2021-10-21 | $25.28 | $25.37 | $25.19 | $25.37 | $25.34 | 13,431 |
| 2021-10-20 | $25.31 | $25.31 | $25.28 | $25.28 | $25.25 | 3,662 |
| 2021-10-19 | $25.06 | $25.11 | $25.06 | $25.11 | $25.08 | 7,082 |
| 2021-10-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.84 | 127 |
| 2021-10-15 | $24.77 | $24.89 | $24.77 | $24.87 | $24.84 | 4,685 |
| 2021-10-14 | $24.70 | $24.70 | $24.67 | $24.67 | $24.64 | 6,923 |
| 2021-10-13 | $24.15 | $24.25 | $24.15 | $24.25 | $24.22 | 4,975 |
| 2021-10-12 | $24.23 | $24.23 | $24.23 | $24.23 | $24.21 | 17 |
| 2021-10-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.27 | 246 |
| 2021-10-08 | $24.40 | $24.42 | $24.40 | $24.42 | $24.39 | 200 |
| 2021-10-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.42 | 11 |
| 2021-10-06 | $24.03 | $24.24 | $23.94 | $24.24 | $24.22 | 1,851 |
| 2021-10-05 | $23.99 | $24.23 | $23.99 | $24.14 | $24.12 | 1,773 |
| 2021-10-04 | $24.15 | $24.15 | $23.77 | $23.84 | $23.81 | 1,763 |
| 2021-10-01 | $24.27 | $24.27 | $24.12 | $24.16 | $24.14 | 3,506 |
| 2021-09-30 | $24.40 | $24.41 | $23.94 | $23.94 | $23.91 | 1,650 |
| 2021-09-29 | $24.28 | $24.39 | $24.22 | $24.22 | $24.20 | 2,193 |
| 2021-09-28 | $24.31 | $24.37 | $24.15 | $24.15 | $24.13 | 2,393 |
| 2021-09-27 | $24.73 | $25.06 | $24.65 | $24.68 | $24.66 | 1,627 |
| 2021-09-24 | $24.74 | $24.83 | $24.73 | $24.77 | $24.74 | 1,624 |
| 2021-09-23 | $24.78 | $24.91 | $24.78 | $24.80 | $24.77 | 1,829 |
| 2021-09-22 | $24.43 | $24.64 | $24.43 | $24.50 | $24.48 | 2,143 |
| 2021-09-21 | $24.52 | $24.63 | $24.38 | $24.38 | $24.36 | 2,764 |
| 2021-09-20 | $24.48 | $24.53 | $24.19 | $24.37 | $24.34 | 1,726 |
| 2021-09-17 | $24.90 | $24.90 | $24.75 | $24.75 | $24.73 | 1,726 |
| 2021-09-16 | $25.06 | $25.06 | $24.86 | $24.96 | $24.93 | 1,621 |
| 2021-09-15 | $24.93 | $25.08 | $24.86 | $24.99 | $24.96 | 1,916 |
| 2021-09-14 | $25.02 | $25.06 | $24.81 | $24.83 | $24.80 | 1,832 |
| 2021-09-13 | $24.99 | $25.03 | $24.86 | $24.93 | $24.90 | 1,661 |
| 2021-09-10 | $25.15 | $25.15 | $24.86 | $24.86 | $24.83 | 2,248 |
| 2021-09-09 | $25.23 | $25.23 | $25.02 | $25.02 | $25.00 | 7,195 |
| 2021-09-08 | $25.26 | $25.27 | $25.09 | $25.09 | $25.06 | 1,802 |
| 2021-09-07 | $25.35 | $25.35 | $25.10 | $25.10 | $25.07 | 3,915 |
| 2021-09-03 | $25.34 | $25.43 | $25.28 | $25.36 | $25.33 | 14,094 |
| 2021-09-02 | $25.51 | $25.51 | $25.24 | $25.30 | $25.27 | 2,633 |
| 2021-09-01 | $25.26 | $25.32 | $25.23 | $25.23 | $25.20 | 1,981 |
| 2021-08-31 | $25.25 | $25.29 | $25.18 | $25.18 | $25.16 | 3,472 |
| 2021-08-30 | $25.21 | $25.29 | $25.21 | $25.23 | $25.20 | 2,074 |
| 2021-08-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.12 | 1,830 |
| 2021-08-26 | $25.03 | $25.03 | $24.96 | $24.99 | $24.96 | 3,455 |
| 2021-08-25 | $25.07 | $25.07 | $25.07 | $25.07 | $25.04 | 1,799 |
| 2021-08-24 | $25.05 | $25.05 | $25.02 | $25.02 | $24.99 | 1,796 |
Zacks Earnings Consistent Portfolio ETF (ZECP) News Headlines
Recent Zacks Earnings Consistent Portfolio ETF (ZECP) News
Similar Companies to Zacks Earnings Consistent Portfolio ETF (ZECP) 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 | -- | -- | -- |