ZEGA Buy and Hedge ETF (ZHDG) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.55 ($-0.41) -2.17%
ZEGA Buy and Hedge ETF - Daily Information
Click for more stock information on ZEGA Buy and Hedge ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.70 |
| Previous Close | $18.55 |
| High | $18.70 |
| Low | $18.55 |
| Adjusted Open | $18.70 |
| Previous Adjusted Close | $18.55 |
| Adjusted High | $18.70 |
| Adjusted Low | $18.55 |
About ZEGA Buy and Hedge ETF (ZHDG)
ZEGA Buy and Hedge ETF
Invest in ZEGA Buy and Hedge ETF (ZHDG)
Historical Stock Data for ZEGA Buy and Hedge ETF (ZHDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $18.70 | $18.70 | $18.55 | $18.55 | $18.55 | 3,722 |
| 2025-04-03 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 4,669 |
| 2025-04-02 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 8 |
| 2025-04-01 | $19.45 | $19.45 | $19.41 | $19.41 | $19.41 | 1,070 |
| 2025-03-31 | $19.25 | $19.36 | $19.25 | $19.36 | $19.36 | 2,644 |
| 2025-03-28 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 66 |
| 2025-03-27 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 3 |
| 2025-03-26 | $19.69 | $19.69 | $19.61 | $19.61 | $19.61 | 281 |
| 2025-03-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 260 |
| 2025-03-24 | $19.75 | $19.76 | $19.65 | $19.76 | $19.76 | 2,436 |
| 2025-03-21 | $19.35 | $19.47 | $19.30 | $19.47 | $19.47 | 1,814 |
| 2025-03-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 6 |
| 2025-03-19 | $19.58 | $19.58 | $19.45 | $19.55 | $19.55 | 1,414 |
| 2025-03-18 | $19.33 | $19.41 | $19.33 | $19.41 | $19.41 | 1,570 |
| 2025-03-17 | $19.58 | $19.58 | $19.55 | $19.58 | $19.58 | 82,923 |
| 2025-03-14 | $19.41 | $19.46 | $19.34 | $19.46 | $19.46 | 1,502 |
| 2025-03-13 | $19.14 | $19.24 | $19.13 | $19.21 | $19.21 | 2,328 |
| 2025-03-12 | $19.36 | $19.45 | $19.31 | $19.42 | $19.42 | 15,746 |
| 2025-03-11 | $19.40 | $19.41 | $19.40 | $19.41 | $19.41 | 3,861 |
| 2025-03-10 | $19.70 | $19.70 | $19.50 | $19.50 | $19.50 | 1,528 |
| 2025-03-07 | $19.72 | $19.89 | $19.72 | $19.86 | $19.86 | 2,083 |
| 2025-03-06 | $19.85 | $19.89 | $19.82 | $19.82 | $19.82 | 2,396 |
| 2025-03-05 | $21.90 | $21.90 | $19.85 | $20.08 | $20.08 | 4,667 |
| 2025-03-04 | $19.81 | $19.92 | $19.81 | $19.92 | $19.92 | 1,347 |
| 2025-03-03 | $20.38 | $20.40 | $20.09 | $20.09 | $20.09 | 6,847 |
| 2025-02-28 | $20.10 | $20.36 | $20.10 | $20.36 | $20.36 | 2,570 |
| 2025-02-27 | $20.45 | $20.45 | $20.19 | $20.19 | $20.19 | 919 |
| 2025-02-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 45 |
| 2025-02-25 | $20.50 | $20.50 | $20.30 | $20.42 | $20.42 | 30,117 |
| 2025-02-24 | $20.58 | $20.73 | $20.44 | $20.50 | $20.50 | 5,605 |
| 2025-02-21 | $19.05 | $20.89 | $19.05 | $20.57 | $20.57 | 4,503 |
| 2025-02-20 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 63 |
| 2025-02-19 | $20.84 | $20.97 | $20.84 | $20.97 | $20.97 | 218 |
| 2025-02-18 | $20.99 | $20.99 | $20.83 | $20.87 | $20.87 | 542 |
| 2025-02-14 | $20.96 | $20.96 | $20.85 | $20.85 | $20.85 | 4,135 |
| 2025-02-13 | $20.78 | $20.89 | $20.69 | $20.80 | $20.80 | 7,175 |
| 2025-02-12 | $20.58 | $20.65 | $20.58 | $20.65 | $20.65 | 534 |
| 2025-02-11 | $20.76 | $20.76 | $20.69 | $20.69 | $20.69 | 687 |
| 2025-02-10 | $20.63 | $20.72 | $20.63 | $20.72 | $20.72 | 108 |
| 2025-02-07 | $20.70 | $20.70 | $20.58 | $20.58 | $20.58 | 233 |
| 2025-02-06 | $20.66 | $20.71 | $20.66 | $20.71 | $20.71 | 2,466 |
| 2025-02-05 | $20.50 | $20.73 | $20.50 | $20.65 | $20.65 | 1,237 |
| 2025-02-04 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 5 |
| 2025-02-03 | $20.53 | $20.54 | $20.53 | $20.54 | $20.54 | 1,372 |
| 2025-01-31 | $20.93 | $20.93 | $20.64 | $20.64 | $20.64 | 234 |
| 2025-01-30 | $20.65 | $20.77 | $20.57 | $20.77 | $20.77 | 816 |
| 2025-01-29 | $20.85 | $20.86 | $20.62 | $20.80 | $20.80 | 18,658 |
| 2025-01-28 | $20.64 | $20.77 | $20.60 | $20.77 | $20.77 | 1,868 |
| 2025-01-27 | $20.40 | $20.65 | $20.38 | $20.60 | $20.60 | 5,000 |
| 2025-01-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 290 |
| 2025-01-23 | $20.74 | $20.86 | $20.74 | $20.86 | $20.86 | 1,545 |
| 2025-01-22 | $20.86 | $20.86 | $20.75 | $20.83 | $20.83 | 803 |
| 2025-01-21 | $20.59 | $20.79 | $20.49 | $20.59 | $20.59 | 12,493 |
| 2025-01-17 | $20.26 | $20.61 | $20.26 | $20.43 | $20.43 | 2,434 |
| 2025-01-16 | $21.34 | $21.41 | $20.24 | $20.31 | $20.31 | 21,982 |
| 2025-01-15 | $20.40 | $20.40 | $20.39 | $20.39 | $20.39 | 825 |
| 2025-01-14 | $20.05 | $20.07 | $20.05 | $20.07 | $20.07 | 107 |
| 2025-01-13 | $19.91 | $20.03 | $19.91 | $20.03 | $20.03 | 667 |
| 2025-01-10 | $20.05 | $20.11 | $20.05 | $20.07 | $20.07 | 3,371 |
| 2025-01-08 | $20.22 | $20.36 | $20.19 | $20.32 | $20.32 | 2,431 |
| 2025-01-07 | $20.38 | $20.42 | $20.30 | $20.30 | $20.30 | 771 |
| 2025-01-06 | $20.52 | $20.64 | $20.49 | $20.49 | $20.49 | 496 |
| 2025-01-03 | $20.22 | $20.40 | $20.22 | $20.40 | $20.40 | 3,910 |
| 2025-01-02 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 4,303 |
| 2024-12-31 | $20.29 | $20.40 | $20.27 | $20.30 | $20.30 | 4,872 |
| 2024-12-30 | $20.17 | $20.37 | $20.17 | $20.37 | $20.37 | 1,085 |
| 2024-12-27 | $20.75 | $20.75 | $20.46 | $20.56 | $20.56 | 9,857 |
| 2024-12-26 | $20.73 | $20.81 | $20.73 | $20.76 | $20.76 | 60,043 |
| 2024-12-24 | $20.20 | $20.78 | $20.20 | $20.74 | $20.74 | 19,533 |
| 2024-12-23 | $21.02 | $21.11 | $21.01 | $21.11 | $20.59 | 1,097 |
| 2024-12-20 | $20.52 | $21.02 | $20.52 | $21.02 | $20.50 | 566 |
| 2024-12-19 | $20.92 | $20.92 | $20.86 | $20.89 | $20.37 | 1,277 |
| 2024-12-18 | $21.46 | $21.49 | $20.94 | $20.94 | $20.42 | 2,698 |
| 2024-12-17 | $21.43 | $21.43 | $21.43 | $21.43 | $20.90 | 1 |
| 2024-12-16 | $21.47 | $21.49 | $21.43 | $21.49 | $20.96 | 963 |
| 2024-12-13 | $21.41 | $21.45 | $21.39 | $21.39 | $21.39 | 3,616 |
| 2024-12-12 | $21.41 | $21.50 | $21.39 | $21.41 | $21.41 | 5,348 |
| 2024-12-11 | $21.50 | $21.52 | $21.43 | $21.51 | $21.51 | 4,087 |
| 2024-12-10 | $21.41 | $21.41 | $21.33 | $21.33 | $21.33 | 1,271 |
| 2024-12-09 | $21.52 | $21.56 | $21.44 | $21.49 | $21.49 | 9,330 |
| 2024-12-06 | $21.45 | $21.57 | $21.45 | $21.52 | $21.52 | 2,959 |
| 2024-12-05 | $21.48 | $21.54 | $21.44 | $21.48 | $21.48 | 11,070 |
| 2024-12-04 | $21.41 | $21.50 | $21.36 | $21.50 | $21.50 | 4,382 |
| 2024-12-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 101 |
| 2024-12-02 | $21.43 | $21.43 | $21.39 | $21.39 | $21.39 | 729 |
| 2024-11-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 104 |
| 2024-11-27 | $21.30 | $21.30 | $21.18 | $21.22 | $21.22 | 5,268 |
| 2024-11-26 | $21.17 | $21.31 | $21.17 | $21.31 | $21.31 | 2,311 |
| 2024-11-25 | $21.39 | $21.39 | $21.12 | $21.21 | $21.21 | 3,301 |
| 2024-11-22 | $21.09 | $21.21 | $21.05 | $21.13 | $21.13 | 5,325 |
| 2024-11-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2024-11-20 | $20.92 | $20.98 | $20.85 | $20.98 | $20.98 | 731 |
| 2024-11-19 | $20.84 | $20.91 | $20.84 | $20.91 | $20.91 | 4,533 |
| 2024-11-18 | $20.76 | $20.92 | $20.76 | $20.90 | $20.90 | 2,428 |
| 2024-11-15 | $20.99 | $21.01 | $20.74 | $20.83 | $20.83 | 53,816 |
| 2024-11-14 | $21.20 | $21.22 | $21.06 | $21.06 | $21.06 | 4,575 |
| 2024-11-13 | $21.11 | $21.19 | $21.10 | $21.19 | $21.19 | 516 |
| 2024-11-12 | $21.08 | $21.18 | $21.08 | $21.18 | $21.18 | 104 |
| 2024-11-11 | $21.19 | $21.23 | $21.19 | $21.23 | $21.23 | 316 |
| 2024-11-08 | $21.07 | $21.15 | $21.07 | $21.15 | $21.15 | 276 |
| 2024-11-07 | $21.03 | $21.14 | $21.03 | $21.14 | $21.14 | 15,096 |
| 2024-11-06 | $20.58 | $20.97 | $20.53 | $20.97 | $20.97 | 13,491 |
| 2024-11-05 | $20.33 | $20.50 | $20.33 | $20.50 | $20.50 | 147 |
| 2024-11-04 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2024-11-01 | $20.37 | $20.43 | $20.34 | $20.34 | $20.34 | 8,114 |
| 2024-10-31 | $20.35 | $20.35 | $20.32 | $20.34 | $20.34 | 1,158 |
| 2024-10-30 | $20.75 | $20.78 | $20.62 | $20.62 | $20.62 | 1,332 |
| 2024-10-29 | $20.60 | $20.67 | $20.58 | $20.65 | $20.65 | 1,884 |
| 2024-10-28 | $20.64 | $20.65 | $20.64 | $20.65 | $20.65 | 110 |
| 2024-10-25 | $20.63 | $20.63 | $20.59 | $20.59 | $20.59 | 157 |
| 2024-10-24 | $20.56 | $20.61 | $20.56 | $20.61 | $20.61 | 1,156 |
| 2024-10-23 | $20.63 | $20.63 | $20.57 | $20.57 | $20.57 | 1,858 |
| 2024-10-22 | $20.65 | $20.77 | $20.65 | $20.77 | $20.77 | 2,156 |
| 2024-10-21 | $20.72 | $20.77 | $20.58 | $20.75 | $20.75 | 2,695 |
| 2024-10-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 236 |
| 2024-10-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2024-10-16 | $20.76 | $20.76 | $20.74 | $20.74 | $20.74 | 154 |
| 2024-10-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 63 |
| 2024-10-14 | $20.91 | $20.93 | $20.76 | $20.91 | $20.91 | 6,927 |
| 2024-10-11 | $20.59 | $20.70 | $20.56 | $20.65 | $20.65 | 65,783 |
| 2024-10-10 | $20.55 | $20.58 | $20.51 | $20.58 | $20.58 | 8,307 |
| 2024-10-09 | $20.57 | $20.63 | $20.56 | $20.62 | $20.62 | 220,649 |
| 2024-10-08 | $20.50 | $20.58 | $20.50 | $20.58 | $20.58 | 228 |
| 2024-10-07 | $20.34 | $20.37 | $20.30 | $20.37 | $20.37 | 755 |
| 2024-10-04 | $20.33 | $20.60 | $20.28 | $20.37 | $20.37 | 22,411 |
| 2024-10-03 | $20.36 | $20.36 | $20.34 | $20.34 | $20.34 | 4,003 |
| 2024-10-02 | $20.35 | $20.35 | $20.33 | $20.34 | $20.34 | 303 |
| 2024-10-01 | $20.32 | $20.33 | $20.32 | $20.32 | $20.32 | 2,331 |
| 2024-09-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 171 |
| 2024-09-27 | $20.39 | $20.41 | $20.39 | $20.41 | $20.41 | 1,107 |
| 2024-09-26 | $20.39 | $20.51 | $20.39 | $20.41 | $20.41 | 9,271 |
| 2024-09-25 | $20.33 | $20.33 | $20.29 | $20.32 | $20.32 | 1,662 |
| 2024-09-24 | $20.29 | $20.38 | $20.29 | $20.34 | $20.34 | 7,128 |
| 2024-09-23 | $20.27 | $20.30 | $20.27 | $20.30 | $20.30 | 20,264 |
| 2024-09-20 | $20.21 | $20.26 | $20.21 | $20.26 | $20.26 | 8,684 |
| 2024-09-19 | $20.15 | $20.34 | $20.15 | $20.29 | $20.29 | 25,871 |
| 2024-09-18 | $20.07 | $20.14 | $20.02 | $20.02 | $20.02 | 6,108 |
| 2024-09-17 | $20.04 | $20.11 | $20.04 | $20.06 | $20.06 | 15,740 |
| 2024-09-16 | $20.02 | $20.12 | $20.02 | $20.02 | $20.02 | 1,081 |
| 2024-09-13 | $19.93 | $20.02 | $19.93 | $20.02 | $20.02 | 2,763 |
| 2024-09-12 | $19.77 | $19.92 | $19.72 | $19.91 | $19.91 | 4,452 |
| 2024-09-11 | $19.60 | $19.79 | $19.60 | $19.79 | $19.79 | 10,277 |
| 2024-09-10 | $19.54 | $19.63 | $19.50 | $19.62 | $19.62 | 9,539 |
| 2024-09-09 | $19.39 | $19.55 | $19.36 | $19.55 | $19.55 | 16,435 |
| 2024-09-06 | $19.65 | $19.65 | $19.40 | $19.41 | $19.41 | 4,694 |
| 2024-09-05 | $19.74 | $19.74 | $19.64 | $19.64 | $19.64 | 4,234 |
| 2024-09-04 | $19.71 | $19.73 | $19.71 | $19.73 | $19.73 | 608 |
| 2024-09-03 | $20.09 | $20.11 | $19.74 | $19.74 | $19.74 | 8,786 |
| 2024-08-30 | $20.03 | $20.09 | $19.90 | $20.09 | $20.09 | 3,691 |
| 2024-08-29 | $20.04 | $20.04 | $19.89 | $19.89 | $19.89 | 2,522 |
| 2024-08-28 | $19.90 | $19.99 | $19.90 | $19.92 | $19.92 | 1,818 |
| 2024-08-27 | $19.90 | $20.04 | $19.90 | $19.99 | $19.99 | 4,695 |
| 2024-08-26 | $20.01 | $20.04 | $19.92 | $19.97 | $19.97 | 17,840 |
| 2024-08-23 | $19.92 | $20.03 | $19.92 | $20.03 | $20.03 | 6,517 |
| 2024-08-22 | $20.00 | $20.00 | $19.81 | $19.81 | $19.81 | 127 |
| 2024-08-21 | $19.90 | $20.00 | $19.90 | $19.98 | $19.98 | 721 |
| 2024-08-20 | $19.88 | $19.95 | $19.82 | $19.91 | $19.91 | 2,753 |
| 2024-08-19 | $19.76 | $19.91 | $19.74 | $19.91 | $19.91 | 5,664 |
| 2024-08-16 | $19.70 | $19.78 | $19.70 | $19.74 | $19.74 | 1,112 |
| 2024-08-15 | $19.50 | $19.74 | $19.50 | $19.68 | $19.68 | 10,482 |
| 2024-08-14 | $19.29 | $19.46 | $19.29 | $19.41 | $19.41 | 5,414 |
| 2024-08-13 | $19.34 | $19.35 | $19.34 | $19.35 | $19.35 | 1,500 |
| 2024-08-12 | $19.25 | $19.25 | $18.96 | $19.22 | $19.22 | 8,138 |
| 2024-08-09 | $19.34 | $19.34 | $19.09 | $19.11 | $19.11 | 1,483 |
| 2024-08-08 | $18.99 | $19.13 | $18.84 | $19.08 | $19.08 | 29,830 |
| 2024-08-07 | $19.03 | $19.72 | $18.78 | $18.78 | $18.78 | 23,356 |
| 2024-08-06 | $18.82 | $19.02 | $18.73 | $18.73 | $18.73 | 12,965 |
| 2024-08-05 | $19.05 | $19.80 | $18.74 | $18.91 | $18.91 | 132,403 |
| 2024-08-02 | $19.55 | $19.56 | $19.26 | $19.50 | $19.50 | 28,677 |
| 2024-08-01 | $19.50 | $19.50 | $19.32 | $19.47 | $19.47 | 21,778 |
| 2024-07-31 | $19.68 | $19.90 | $19.59 | $19.74 | $19.74 | 20,314 |
| 2024-07-30 | $19.48 | $19.53 | $19.34 | $19.46 | $19.46 | 58,066 |
| 2024-07-29 | $19.60 | $19.60 | $19.47 | $19.48 | $19.48 | 3,010 |
| 2024-07-26 | $19.41 | $19.58 | $19.41 | $19.44 | $19.44 | 7,115 |
| 2024-07-25 | $19.45 | $19.45 | $19.28 | $19.28 | $19.28 | 2,475 |
| 2024-07-24 | $19.70 | $19.77 | $19.35 | $19.35 | $19.35 | 5,888 |
| 2024-07-23 | $19.83 | $19.87 | $19.77 | $19.79 | $19.79 | 7,084 |
| 2024-07-22 | $19.78 | $19.80 | $19.77 | $19.77 | $19.77 | 401 |
| 2024-07-19 | $19.57 | $19.60 | $19.56 | $19.60 | $19.60 | 865 |
| 2024-07-18 | $19.84 | $19.87 | $19.72 | $19.72 | $19.72 | 716 |
| 2024-07-17 | $20.12 | $20.14 | $19.83 | $19.90 | $19.90 | 16,336 |
| 2024-07-16 | $20.02 | $20.10 | $19.96 | $20.10 | $20.10 | 2,045 |
| 2024-07-15 | $20.13 | $20.14 | $19.97 | $19.97 | $19.97 | 1,066 |
| 2024-07-12 | $19.98 | $20.07 | $19.94 | $19.94 | $19.94 | 14,516 |
| 2024-07-11 | $20.02 | $20.03 | $20.01 | $20.02 | $20.02 | 6,670 |
| 2024-07-10 | $19.88 | $20.03 | $19.88 | $19.92 | $19.92 | 38,565 |
| 2024-07-09 | $19.80 | $19.91 | $19.80 | $19.91 | $19.91 | 1,059 |
| 2024-07-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 118 |
| 2024-07-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2024-07-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2024-07-02 | $19.50 | $19.60 | $19.50 | $19.55 | $19.55 | 11,780 |
| 2024-07-01 | $19.53 | $19.53 | $19.44 | $19.44 | $19.44 | 5,482 |
| 2024-06-28 | $19.69 | $19.69 | $19.45 | $19.54 | $19.54 | 8,485 |
| 2024-06-27 | $19.50 | $19.50 | $19.49 | $19.49 | $19.49 | 437 |
| 2024-06-26 | $19.44 | $19.56 | $19.44 | $19.49 | $19.49 | 440 |
| 2024-06-25 | $19.35 | $19.46 | $19.34 | $19.46 | $19.46 | 10,864 |
| 2024-06-24 | $19.48 | $19.48 | $19.31 | $19.32 | $19.32 | 1,519 |
| 2024-06-21 | $19.46 | $19.49 | $19.42 | $19.49 | $19.49 | 1,094 |
| 2024-06-20 | $19.58 | $19.58 | $19.47 | $19.49 | $19.49 | 15,316 |
| 2024-06-18 | $19.50 | $19.53 | $19.43 | $19.53 | $19.53 | 647 |
| 2024-06-17 | $19.45 | $19.49 | $19.40 | $19.49 | $19.49 | 3,079 |
| 2024-06-14 | $19.44 | $19.44 | $19.25 | $19.32 | $19.32 | 1,650 |
| 2024-06-13 | $19.30 | $19.32 | $19.17 | $19.32 | $19.32 | 2,784 |
| 2024-06-12 | $19.37 | $19.38 | $19.30 | $19.30 | $19.30 | 3,490 |
| 2024-06-11 | $19.03 | $19.24 | $18.97 | $19.21 | $19.21 | 23,915 |
| 2024-06-10 | $19.13 | $19.20 | $19.13 | $19.20 | $19.20 | 3,361 |
| 2024-06-07 | $19.22 | $19.29 | $19.13 | $19.21 | $19.21 | 3,160 |
| 2024-06-06 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 73 |
| 2024-06-05 | $18.96 | $19.08 | $18.96 | $19.08 | $19.08 | 949 |
| 2024-06-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 302 |
| 2024-06-03 | $18.86 | $18.86 | $18.71 | $18.86 | $18.86 | 3,307 |
| 2024-05-31 | $18.68 | $18.84 | $18.62 | $18.84 | $18.84 | 14,201 |
| 2024-05-30 | $18.91 | $18.91 | $18.54 | $18.58 | $18.58 | 3,806 |
| 2024-05-29 | $18.88 | $19.00 | $18.86 | $18.92 | $18.92 | 24,742 |
| 2024-05-28 | $18.95 | $18.98 | $18.91 | $18.94 | $18.94 | 101,772 |
| 2024-05-24 | $18.86 | $18.98 | $18.86 | $18.94 | $18.94 | 6,102 |
| 2024-05-23 | $19.00 | $19.00 | $18.82 | $18.82 | $18.82 | 126 |
| 2024-05-22 | $18.97 | $18.97 | $18.80 | $18.96 | $18.96 | 13,570 |
| 2024-05-21 | $18.91 | $19.01 | $18.91 | $19.01 | $19.01 | 1,493 |
| 2024-05-20 | $19.00 | $19.06 | $18.92 | $18.95 | $18.95 | 4,917 |
| 2024-05-17 | $18.88 | $18.93 | $18.85 | $18.93 | $18.93 | 669 |
| 2024-05-16 | $19.12 | $19.12 | $18.88 | $18.88 | $18.88 | 3,339 |
| 2024-05-15 | $18.77 | $18.92 | $18.77 | $18.90 | $18.90 | 716 |
| 2024-05-14 | $18.70 | $18.73 | $18.70 | $18.73 | $18.73 | 437 |
| 2024-05-13 | $18.71 | $18.71 | $18.49 | $18.67 | $18.67 | 6,920 |
| 2024-05-10 | $18.60 | $18.62 | $18.50 | $18.57 | $18.57 | 24,731 |
| 2024-05-09 | $18.70 | $18.70 | $18.55 | $18.63 | $18.63 | 8,114 |
| 2024-05-08 | $18.46 | $18.56 | $18.45 | $18.56 | $18.56 | 3,675 |
| 2024-05-07 | $18.66 | $18.66 | $18.41 | $18.57 | $18.57 | 2,990 |
| 2024-05-06 | $18.38 | $18.47 | $18.27 | $18.47 | $18.47 | 1,332 |
| 2024-05-03 | $18.23 | $18.35 | $18.20 | $18.33 | $18.33 | 19,996 |
| 2024-05-02 | $18.10 | $18.16 | $18.10 | $18.10 | $18.10 | 4,373 |
| 2024-05-01 | $18.16 | $18.17 | $18.03 | $18.04 | $18.04 | 4,104 |
| 2024-04-30 | $18.35 | $18.35 | $18.13 | $18.13 | $18.13 | 1,382 |
| 2024-04-29 | $18.26 | $18.32 | $18.26 | $18.32 | $18.32 | 2,124 |
| 2024-04-26 | $18.29 | $18.33 | $18.28 | $18.28 | $18.28 | 7,046 |
| 2024-04-25 | $18.13 | $18.17 | $17.92 | $18.16 | $18.16 | 5,921 |
| 2024-04-24 | $18.22 | $18.24 | $18.22 | $18.24 | $18.24 | 496 |
| 2024-04-23 | $18.22 | $18.25 | $18.17 | $18.22 | $18.22 | 6,633 |
| 2024-04-22 | $17.94 | $18.14 | $17.94 | $18.04 | $18.04 | 7,788 |
| 2024-04-19 | $18.05 | $18.05 | $17.97 | $17.97 | $17.97 | 4,894 |
| 2024-04-18 | $18.18 | $18.18 | $18.07 | $18.07 | $18.07 | 1,419 |
| 2024-04-17 | $18.30 | $18.30 | $18.07 | $18.14 | $18.14 | 3,969 |
| 2024-04-16 | $18.22 | $18.32 | $18.09 | $18.22 | $18.22 | 3,838 |
| 2024-04-15 | $18.52 | $18.52 | $18.17 | $18.23 | $18.23 | 3,383 |
| 2024-04-12 | $18.73 | $18.73 | $18.39 | $18.39 | $18.39 | 8,517 |
| 2024-04-11 | $18.48 | $18.72 | $18.48 | $18.65 | $18.65 | 3,314 |
| 2024-04-10 | $18.58 | $18.58 | $18.34 | $18.52 | $18.52 | 180,360 |
| 2024-04-09 | $18.72 | $18.82 | $18.55 | $18.65 | $18.65 | 7,814 |
| 2024-04-08 | $18.71 | $18.80 | $18.65 | $18.72 | $18.72 | 10,608 |
| 2024-04-05 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 6 |
| 2024-04-04 | $18.87 | $18.87 | $18.53 | $18.53 | $18.53 | 1,877 |
| 2024-04-03 | $18.74 | $18.74 | $18.69 | $18.69 | $18.69 | 879 |
| 2024-04-02 | $18.80 | $18.80 | $18.59 | $18.67 | $18.67 | 5,214 |
| 2024-04-01 | $18.70 | $18.82 | $18.70 | $18.75 | $18.75 | 22,699 |
| 2024-03-28 | $18.90 | $18.91 | $18.81 | $18.86 | $18.86 | 5,569 |
| 2024-03-27 | $18.72 | $18.77 | $18.72 | $18.77 | $18.77 | 3,074 |
| 2024-03-26 | $18.71 | $18.76 | $18.71 | $18.72 | $18.72 | 2,445 |
| 2024-03-25 | $18.81 | $18.82 | $18.77 | $18.77 | $18.77 | 3,956 |
| 2024-03-22 | $18.81 | $18.81 | $18.71 | $18.71 | $18.71 | 1,302 |
| 2024-03-21 | $18.87 | $18.87 | $18.74 | $18.79 | $18.79 | 7,196 |
| 2024-03-20 | $18.53 | $18.68 | $18.23 | $18.67 | $18.67 | 4,356 |
| 2024-03-19 | $18.57 | $18.60 | $18.51 | $18.60 | $18.60 | 5,099 |
| 2024-03-18 | $18.57 | $18.64 | $18.47 | $18.48 | $18.48 | 16,665 |
| 2024-03-15 | $18.53 | $18.53 | $18.42 | $18.42 | $18.42 | 1,297 |
| 2024-03-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 85 |
| 2024-03-13 | $18.53 | $18.57 | $18.47 | $18.53 | $18.53 | 19,311 |
| 2024-03-12 | $18.45 | $18.61 | $18.45 | $18.61 | $18.61 | 14,452 |
| 2024-03-11 | $18.30 | $18.46 | $18.30 | $18.40 | $18.40 | 35,434 |
| 2024-03-08 | $18.60 | $18.60 | $18.46 | $18.46 | $18.46 | 3,142 |
| 2024-03-07 | $18.41 | $18.61 | $18.41 | $18.50 | $18.50 | 2,040 |
| 2024-03-06 | $18.32 | $18.38 | $18.32 | $18.37 | $18.37 | 7,053 |
| 2024-03-05 | $18.36 | $18.36 | $18.14 | $18.23 | $18.23 | 4,234 |
| 2024-03-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 15 |
| 2024-03-01 | $18.33 | $18.40 | $18.33 | $18.40 | $18.40 | 2,713 |
| 2024-02-29 | $18.27 | $18.34 | $18.26 | $18.32 | $18.32 | 131,830 |
| 2024-02-28 | $18.23 | $18.24 | $18.21 | $18.21 | $18.21 | 436 |
| 2024-02-27 | $18.26 | $18.26 | $18.15 | $18.22 | $18.22 | 2,248 |
| 2024-02-26 | $18.26 | $18.27 | $18.26 | $18.27 | $18.27 | 22,530 |
| 2024-02-23 | $18.23 | $18.28 | $18.21 | $18.25 | $18.25 | 16,498 |
| 2024-02-22 | $17.92 | $18.17 | $17.90 | $18.17 | $18.17 | 15,883 |
| 2024-02-21 | $17.80 | $17.87 | $17.80 | $17.87 | $17.87 | 3,732 |
| 2024-02-20 | $17.87 | $17.87 | $17.84 | $17.87 | $17.87 | 7,131 |
| 2024-02-16 | $17.85 | $17.85 | $17.81 | $17.83 | $17.83 | 19,339 |
| 2024-02-15 | $17.78 | $17.95 | $17.77 | $17.86 | $17.86 | 10,742 |
| 2024-02-14 | $17.82 | $17.82 | $17.74 | $17.80 | $17.80 | 20,054 |
| 2024-02-13 | $17.82 | $17.82 | $17.77 | $17.79 | $17.79 | 10,168 |
| 2024-02-12 | $17.82 | $17.82 | $17.75 | $17.79 | $17.79 | 6,182 |
| 2024-02-09 | $17.76 | $17.78 | $17.75 | $17.78 | $17.78 | 9,606 |
| 2024-02-08 | $17.74 | $17.79 | $17.74 | $17.78 | $17.78 | 81,071 |
| 2024-02-07 | $17.72 | $17.80 | $17.72 | $17.78 | $17.78 | 5,094 |
| 2024-02-06 | $17.75 | $17.80 | $17.75 | $17.77 | $17.77 | 1,712 |
| 2024-02-05 | $17.74 | $17.78 | $17.74 | $17.78 | $17.78 | 1,216 |
| 2024-02-02 | $17.80 | $17.80 | $17.72 | $17.77 | $17.77 | 3,425 |
| 2024-02-01 | $17.82 | $17.82 | $17.74 | $17.77 | $17.77 | 4,082 |
| 2024-01-31 | $17.74 | $17.80 | $17.74 | $17.79 | $17.79 | 2,942 |
| 2024-01-30 | $17.82 | $17.82 | $17.73 | $17.76 | $17.76 | 8,121 |
| 2024-01-29 | $17.75 | $17.75 | $17.72 | $17.75 | $17.75 | 14,636 |
| 2024-01-26 | $17.73 | $17.76 | $17.73 | $17.76 | $17.76 | 1,933 |
| 2024-01-25 | $17.69 | $17.69 | $17.67 | $17.67 | $17.67 | 581 |
| 2024-01-24 | $17.67 | $17.70 | $17.62 | $17.63 | $17.63 | 21,738 |
| 2024-01-23 | $17.65 | $17.75 | $17.65 | $17.75 | $17.75 | 914 |
| 2024-01-22 | $17.70 | $17.74 | $17.69 | $17.74 | $17.74 | 14,480 |
| 2024-01-19 | $17.62 | $17.74 | $17.62 | $17.67 | $17.67 | 23,918 |
| 2024-01-18 | $17.65 | $17.72 | $17.61 | $17.67 | $17.67 | 53,548 |
| 2024-01-17 | $17.68 | $17.70 | $17.64 | $17.64 | $17.64 | 1,116 |
| 2024-01-16 | $17.60 | $17.63 | $17.57 | $17.57 | $17.57 | 19,510 |
| 2024-01-12 | $17.66 | $17.66 | $17.62 | $17.66 | $17.66 | 7,735 |
| 2024-01-11 | $17.70 | $17.70 | $17.63 | $17.64 | $17.64 | 1,252 |
| 2024-01-10 | $17.65 | $17.73 | $17.64 | $17.66 | $17.66 | 1,176 |
| 2024-01-09 | $17.70 | $17.72 | $17.64 | $17.68 | $17.68 | 13,061 |
| 2024-01-08 | $17.58 | $17.85 | $17.57 | $17.70 | $17.70 | 34,126 |
| 2024-01-05 | $17.61 | $17.64 | $17.61 | $17.64 | $17.64 | 3,051 |
| 2024-01-04 | $17.60 | $17.63 | $17.59 | $17.62 | $17.62 | 6,582 |
| 2024-01-03 | $17.71 | $17.71 | $17.58 | $17.67 | $17.67 | 2,872 |
| 2024-01-02 | $17.56 | $17.64 | $17.56 | $17.64 | $17.64 | 926 |
| 2023-12-29 | $17.69 | $17.71 | $17.59 | $17.64 | $17.64 | 2,884 |
| 2023-12-28 | $17.62 | $17.72 | $17.60 | $17.72 | $17.72 | 8,091 |
| 2023-12-27 | $17.63 | $17.66 | $17.63 | $17.66 | $17.66 | 10,155 |
| 2023-12-26 | $17.59 | $17.65 | $17.57 | $17.65 | $17.65 | 10,955 |
| 2023-12-22 | $17.50 | $17.65 | $17.50 | $17.62 | $17.62 | 25,430 |
| 2023-12-21 | $17.92 | $17.99 | $17.75 | $17.80 | $17.54 | 80,074 |
| 2023-12-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.60 | 0 |
| 2023-12-19 | $17.92 | $17.92 | $17.86 | $17.88 | $17.61 | 1,762 |
| 2023-12-18 | $17.88 | $17.90 | $17.80 | $17.87 | $17.60 | 7,934 |
| 2023-12-15 | $17.86 | $17.86 | $17.78 | $17.85 | $17.58 | 747 |
| 2023-12-14 | $17.74 | $17.82 | $17.74 | $17.82 | $17.55 | 2,642 |
| 2023-12-13 | $17.73 | $17.86 | $17.72 | $17.85 | $17.59 | 3,973 |
| 2023-12-12 | $17.74 | $17.74 | $17.74 | $17.74 | $17.47 | 109 |
| 2023-12-11 | $17.79 | $17.79 | $17.71 | $17.77 | $17.50 | 6,389 |
| 2023-12-08 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 3,173 |
| 2023-12-07 | $17.68 | $17.71 | $17.67 | $17.70 | $17.70 | 5,929 |
| 2023-12-06 | $17.64 | $17.64 | $17.55 | $17.59 | $17.59 | 6,151 |
| 2023-12-05 | $17.65 | $17.68 | $17.63 | $17.65 | $17.65 | 29,082 |
| 2023-12-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 762 |
| 2023-12-01 | $17.65 | $17.67 | $17.64 | $17.65 | $17.65 | 1,228 |
| 2023-11-30 | $17.60 | $17.64 | $17.60 | $17.63 | $17.63 | 37,658 |
| 2023-11-29 | $17.65 | $17.65 | $17.61 | $17.61 | $17.61 | 3,494 |
| 2023-11-28 | $17.55 | $17.63 | $17.55 | $17.62 | $17.62 | 4,242 |
| 2023-11-27 | $17.53 | $17.63 | $17.50 | $17.63 | $17.63 | 8,845 |
| 2023-11-24 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 34 |
| 2023-11-22 | $17.61 | $17.67 | $17.61 | $17.61 | $17.61 | 1,063 |
| 2023-11-21 | $17.76 | $17.79 | $17.50 | $17.59 | $17.59 | 3,364 |
| 2023-11-20 | $17.53 | $17.57 | $17.46 | $17.57 | $17.57 | 1,028 |
| 2023-11-17 | $17.43 | $17.52 | $17.36 | $17.51 | $17.51 | 19,291 |
| 2023-11-16 | $17.41 | $17.51 | $17.41 | $17.51 | $17.51 | 4,667 |
| 2023-11-15 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 454 |
| 2023-11-14 | $17.36 | $17.50 | $17.33 | $17.50 | $17.50 | 1,795 |
| 2023-11-13 | $17.21 | $17.33 | $17.21 | $17.25 | $17.25 | 24,341 |
| 2023-11-10 | $17.03 | $17.24 | $17.01 | $17.24 | $17.24 | 2,475 |
| 2023-11-09 | $17.00 | $17.07 | $17.00 | $17.07 | $17.07 | 135 |
| 2023-11-08 | $17.13 | $17.24 | $17.06 | $17.16 | $17.16 | 125,692 |
| 2023-11-07 | $17.15 | $17.16 | $17.15 | $17.16 | $17.16 | 4,526 |
| 2023-11-06 | $17.04 | $17.13 | $16.99 | $17.12 | $17.12 | 8,020 |
| 2023-11-03 | $17.05 | $17.15 | $17.00 | $17.13 | $17.13 | 1,963 |
| 2023-11-02 | $16.80 | $17.09 | $16.80 | $16.97 | $16.97 | 9,820 |
| 2023-11-01 | $16.59 | $16.74 | $16.55 | $16.74 | $16.74 | 7,473 |
| 2023-10-31 | $16.48 | $16.59 | $16.44 | $16.59 | $16.59 | 3,479 |
| 2023-10-30 | $16.44 | $16.50 | $16.42 | $16.50 | $16.50 | 3,207 |
| 2023-10-27 | $16.42 | $16.48 | $16.39 | $16.40 | $16.40 | 4,086 |
| 2023-10-26 | $16.60 | $16.60 | $16.45 | $16.48 | $16.48 | 3,971 |
| 2023-10-25 | $16.72 | $16.72 | $16.67 | $16.68 | $16.68 | 4,627 |
| 2023-10-24 | $16.87 | $16.87 | $16.76 | $16.83 | $16.83 | 8,603 |
| 2023-10-23 | $16.67 | $16.81 | $16.67 | $16.81 | $16.81 | 328 |
| 2023-10-20 | $16.89 | $16.89 | $16.77 | $16.78 | $16.78 | 3,221 |
| 2023-10-19 | $17.15 | $17.15 | $16.98 | $16.98 | $16.98 | 2,631 |
| 2023-10-18 | $17.19 | $17.19 | $17.12 | $17.12 | $17.12 | 455 |
| 2023-10-17 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 580 |
| 2023-10-16 | $17.31 | $17.31 | $17.26 | $17.26 | $17.26 | 250 |
| 2023-10-13 | $17.06 | $17.19 | $17.06 | $17.19 | $17.19 | 301 |
| 2023-10-12 | $17.18 | $17.23 | $17.04 | $17.14 | $17.14 | 21,953 |
| 2023-10-11 | $17.28 | $17.28 | $17.25 | $17.25 | $17.25 | 217 |
| 2023-10-10 | $17.15 | $17.25 | $17.15 | $17.21 | $17.21 | 2,578 |
| 2023-10-09 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 82 |
| 2023-10-06 | $16.91 | $17.19 | $16.91 | $17.10 | $17.10 | 5,642 |
| 2023-10-05 | $16.81 | $16.90 | $16.81 | $16.90 | $16.90 | 8,040 |
| 2023-10-04 | $16.81 | $16.90 | $16.81 | $16.88 | $16.88 | 8,735 |
| 2023-10-03 | $16.97 | $16.97 | $16.76 | $16.79 | $16.79 | 12,349 |
| 2023-10-02 | $16.98 | $17.01 | $16.89 | $17.01 | $17.01 | 2,126 |
| 2023-09-29 | $17.05 | $17.06 | $16.99 | $16.99 | $16.99 | 5,788 |
| 2023-09-28 | $16.95 | $17.06 | $16.95 | $17.02 | $17.02 | 5,522 |
| 2023-09-27 | $16.98 | $16.98 | $16.89 | $16.92 | $16.92 | 7,522 |
| 2023-09-26 | $17.13 | $17.13 | $16.88 | $16.88 | $16.88 | 30,291 |
| 2023-09-25 | $17.08 | $17.10 | $17.04 | $17.09 | $17.09 | 4,484 |
| 2023-09-22 | $17.10 | $17.16 | $17.10 | $17.12 | $17.12 | 8,371 |
| 2023-09-21 | $17.18 | $17.34 | $17.14 | $17.15 | $17.15 | 11,714 |
| 2023-09-20 | $17.55 | $17.55 | $17.43 | $17.43 | $17.43 | 5,475 |
| 2023-09-19 | $17.47 | $17.53 | $17.41 | $17.53 | $17.53 | 6,591 |
| 2023-09-18 | $17.65 | $17.65 | $17.59 | $17.60 | $17.60 | 663 |
| 2023-09-15 | $17.55 | $17.67 | $17.54 | $17.55 | $17.55 | 8,819 |
| 2023-09-14 | $17.66 | $17.71 | $17.66 | $17.71 | $17.71 | 746 |
| 2023-09-13 | $17.66 | $17.66 | $17.63 | $17.63 | $17.63 | 3,133 |
| 2023-09-12 | $17.60 | $17.66 | $17.56 | $17.66 | $17.66 | 2,696 |
| 2023-09-11 | $17.62 | $17.62 | $17.56 | $17.57 | $17.57 | 2,314 |
| 2023-09-08 | $17.54 | $17.60 | $17.51 | $17.51 | $17.51 | 32,081 |
| 2023-09-07 | $17.50 | $17.62 | $17.49 | $17.62 | $17.62 | 755 |
| 2023-09-06 | $17.57 | $17.74 | $17.50 | $17.66 | $17.66 | 23,939 |
| 2023-09-05 | $17.77 | $17.77 | $17.69 | $17.70 | $17.70 | 408 |
| 2023-09-01 | $17.71 | $17.76 | $17.68 | $17.73 | $17.73 | 17,750 |
| 2023-08-31 | $17.77 | $17.80 | $17.77 | $17.80 | $17.80 | 11,712 |
| 2023-08-30 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 1 |
| 2023-08-29 | $17.57 | $17.67 | $17.57 | $17.67 | $17.67 | 510 |
| 2023-08-28 | $17.48 | $17.52 | $17.43 | $17.45 | $17.45 | 15,333 |
| 2023-08-25 | $17.41 | $17.42 | $17.29 | $17.42 | $17.42 | 10,565 |
| 2023-08-24 | $17.46 | $17.52 | $17.39 | $17.39 | $17.39 | 11,259 |
| 2023-08-23 | $17.53 | $17.54 | $17.53 | $17.54 | $17.54 | 109 |
| 2023-08-22 | $17.37 | $17.41 | $17.37 | $17.38 | $17.38 | 1,416 |
| 2023-08-21 | $17.19 | $17.35 | $17.19 | $17.32 | $17.32 | 9,924 |
| 2023-08-18 | $17.26 | $17.38 | $17.26 | $17.37 | $17.37 | 4,186 |
| 2023-08-17 | $17.41 | $17.46 | $17.31 | $17.38 | $17.38 | 4,844 |
| 2023-08-16 | $17.59 | $17.60 | $17.50 | $17.50 | $17.50 | 15,465 |
| 2023-08-15 | $17.65 | $17.65 | $17.55 | $17.62 | $17.62 | 4,429 |
| 2023-08-14 | $17.59 | $17.72 | $17.59 | $17.72 | $17.72 | 41,077 |
| 2023-08-11 | $17.59 | $17.69 | $17.59 | $17.69 | $17.69 | 682 |
| 2023-08-10 | $17.69 | $17.71 | $17.60 | $17.64 | $17.64 | 4,498 |
| 2023-08-09 | $17.72 | $17.72 | $17.67 | $17.67 | $17.67 | 13,684 |
| 2023-08-08 | $17.65 | $17.72 | $17.61 | $17.72 | $17.72 | 3,045 |
| 2023-08-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 178 |
| 2023-08-04 | $17.72 | $17.78 | $17.66 | $17.66 | $17.66 | 5,909 |
| 2023-08-03 | $17.64 | $17.73 | $17.59 | $17.71 | $17.71 | 8,968 |
| 2023-08-02 | $17.75 | $17.88 | $17.65 | $17.72 | $17.72 | 26,951 |
| 2023-08-01 | $17.88 | $17.88 | $17.82 | $17.86 | $17.86 | 6,981 |
| 2023-07-31 | $17.89 | $17.92 | $17.89 | $17.91 | $17.91 | 5,215 |
| 2023-07-28 | $17.81 | $17.88 | $17.80 | $17.88 | $17.88 | 22,042 |
| 2023-07-27 | $17.93 | $17.93 | $17.71 | $17.80 | $17.80 | 10,093 |
| 2023-07-26 | $17.78 | $17.85 | $17.78 | $17.85 | $17.85 | 302 |
| 2023-07-25 | $17.86 | $17.89 | $17.81 | $17.89 | $17.89 | 14,117 |
| 2023-07-24 | $17.79 | $17.86 | $17.77 | $17.86 | $17.86 | 10,409 |
| 2023-07-21 | $17.71 | $17.79 | $17.71 | $17.79 | $17.79 | 3,226 |
| 2023-07-20 | $17.75 | $17.78 | $17.69 | $17.72 | $17.72 | 3,103 |
| 2023-07-19 | $17.91 | $17.91 | $17.83 | $17.87 | $17.87 | 1,254 |
| 2023-07-18 | $17.65 | $17.79 | $17.65 | $17.78 | $17.78 | 9,062 |
| 2023-07-17 | $17.63 | $17.67 | $17.62 | $17.67 | $17.67 | 3,266 |
| 2023-07-14 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 22 |
| 2023-07-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 28 |
| 2023-07-12 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 144 |
| 2023-07-11 | $17.35 | $17.42 | $17.34 | $17.42 | $17.42 | 8,957 |
| 2023-07-10 | $17.22 | $17.25 | $17.20 | $17.25 | $17.25 | 5,841 |
| 2023-07-07 | $17.32 | $17.34 | $17.32 | $17.34 | $17.34 | 3,357 |
| 2023-07-06 | $17.34 | $17.52 | $17.29 | $17.52 | $17.52 | 3,612 |
| 2023-07-05 | $17.40 | $17.43 | $17.40 | $17.43 | $17.43 | 9,617 |
| 2023-07-03 | $17.40 | $17.44 | $17.38 | $17.44 | $17.44 | 4,963 |
| 2023-06-30 | $17.40 | $17.45 | $17.40 | $17.44 | $17.44 | 1,465 |
| 2023-06-29 | $17.14 | $17.26 | $17.14 | $17.26 | $17.26 | 5,895 |
| 2023-06-28 | $17.10 | $17.24 | $17.08 | $17.19 | $17.19 | 1,645 |
| 2023-06-27 | $17.04 | $17.22 | $17.04 | $17.19 | $17.19 | 4,385 |
| 2023-06-26 | $17.04 | $17.10 | $17.04 | $17.10 | $17.10 | 9,893 |
| 2023-06-23 | $17.15 | $17.16 | $17.15 | $17.16 | $17.16 | 140 |
| 2023-06-22 | $17.12 | $17.14 | $17.04 | $17.12 | $17.12 | 11,459 |
| 2023-06-21 | $17.12 | $17.24 | $17.11 | $17.21 | $17.21 | 6,161 |
| 2023-06-20 | $17.19 | $17.27 | $17.15 | $17.23 | $17.23 | 8,933 |
| 2023-06-16 | $17.35 | $17.40 | $17.32 | $17.34 | $17.34 | 14,023 |
| 2023-06-15 | $17.18 | $17.31 | $17.15 | $17.29 | $17.29 | 8,965 |
| 2023-06-14 | $17.08 | $17.17 | $16.97 | $17.10 | $17.10 | 11,981 |
| 2023-06-13 | $17.00 | $17.15 | $16.97 | $17.06 | $17.06 | 12,916 |
| 2023-06-12 | $16.98 | $16.98 | $16.95 | $16.97 | $16.97 | 1,107 |
| 2023-06-09 | $16.91 | $16.95 | $16.91 | $16.95 | $16.95 | 5,139 |
| 2023-06-08 | $16.92 | $16.94 | $16.92 | $16.94 | $16.94 | 2,791 |
| 2023-06-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 62 |
| 2023-06-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 38 |
| 2023-06-05 | $16.85 | $16.90 | $16.84 | $16.90 | $16.90 | 17,598 |
| 2023-06-02 | $16.77 | $16.85 | $16.75 | $16.85 | $16.85 | 3,365 |
| 2023-06-01 | $16.58 | $16.67 | $16.58 | $16.67 | $16.67 | 45,396 |
| 2023-05-31 | $16.64 | $16.64 | $16.52 | $16.58 | $16.58 | 2,470 |
| 2023-05-30 | $16.65 | $16.67 | $16.65 | $16.67 | $16.67 | 1,854 |
| 2023-05-26 | $16.65 | $16.67 | $16.63 | $16.67 | $16.67 | 18,341 |
| 2023-05-25 | $16.49 | $16.53 | $16.48 | $16.53 | $16.53 | 75,015 |
| 2023-05-24 | $16.39 | $16.43 | $16.38 | $16.40 | $16.40 | 44,139 |
| 2023-05-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 141 |
| 2023-05-22 | $16.60 | $16.66 | $16.60 | $16.66 | $16.66 | 5,795 |
| 2023-05-19 | $16.65 | $16.68 | $16.61 | $16.67 | $16.67 | 4,070 |
| 2023-05-18 | $16.55 | $16.63 | $16.55 | $16.63 | $16.63 | 545 |
| 2023-05-17 | $16.42 | $16.53 | $16.42 | $16.53 | $16.53 | 722 |
| 2023-05-16 | $16.39 | $16.43 | $16.39 | $16.43 | $16.43 | 215 |
| 2023-05-15 | $16.51 | $16.51 | $16.47 | $16.47 | $16.47 | 1,556 |
| 2023-05-12 | $16.43 | $16.45 | $16.29 | $16.29 | $16.29 | 2,790 |
| 2023-05-11 | $16.43 | $16.50 | $16.43 | $16.47 | $16.47 | 5,963 |
| 2023-05-10 | $16.44 | $16.53 | $16.40 | $16.50 | $16.50 | 8,671 |
| 2023-05-09 | $16.40 | $16.44 | $16.40 | $16.44 | $16.44 | 610 |
| 2023-05-08 | $16.44 | $16.52 | $16.44 | $16.52 | $16.52 | 1,436 |
| 2023-05-05 | $16.29 | $16.45 | $16.29 | $16.43 | $16.43 | 13,203 |
| 2023-05-04 | $16.25 | $16.29 | $16.25 | $16.29 | $16.29 | 13,855 |
| 2023-05-03 | $16.46 | $16.46 | $16.34 | $16.34 | $16.34 | 442 |
| 2023-05-02 | $16.48 | $16.50 | $16.41 | $16.43 | $16.43 | 2,073 |
| 2023-05-01 | $16.60 | $16.62 | $16.58 | $16.62 | $16.62 | 895 |
| 2023-04-28 | $16.51 | $16.59 | $16.51 | $16.59 | $16.59 | 3,602 |
| 2023-04-27 | $16.28 | $16.51 | $16.26 | $16.51 | $16.51 | 1,612 |
| 2023-04-26 | $16.35 | $16.35 | $16.31 | $16.31 | $16.31 | 679 |
| 2023-04-25 | $16.43 | $16.45 | $16.40 | $16.40 | $16.40 | 3,236 |
| 2023-04-24 | $16.51 | $16.54 | $16.47 | $16.54 | $16.54 | 2,286 |
| 2023-04-21 | $16.51 | $16.51 | $16.48 | $16.51 | $16.51 | 4,076 |
| 2023-04-20 | $16.53 | $16.55 | $16.50 | $16.50 | $16.50 | 27,254 |
| 2023-04-19 | $16.50 | $16.55 | $16.45 | $16.55 | $16.55 | 17,681 |
| 2023-04-18 | $16.50 | $16.57 | $16.46 | $16.51 | $16.51 | 45,256 |
| 2023-04-17 | $16.44 | $16.49 | $16.43 | $16.49 | $16.49 | 1,344 |
| 2023-04-14 | $16.55 | $16.55 | $16.51 | $16.51 | $16.51 | 4,118 |
| 2023-04-13 | $16.42 | $16.56 | $16.36 | $16.56 | $16.56 | 2,519 |
| 2023-04-12 | $16.40 | $16.46 | $16.38 | $16.40 | $16.40 | 2,144 |
| 2023-04-11 | $16.38 | $16.44 | $16.38 | $16.43 | $16.43 | 37,634 |
| 2023-04-10 | $16.34 | $16.46 | $16.34 | $16.46 | $16.46 | 1,729 |
| 2023-04-06 | $16.29 | $16.42 | $16.27 | $16.37 | $16.37 | 6,079 |
| 2023-04-05 | $16.40 | $16.40 | $16.31 | $16.38 | $16.38 | 24,345 |
| 2023-04-04 | $16.46 | $16.47 | $16.44 | $16.47 | $16.47 | 813 |
| 2023-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 245 |
| 2023-03-31 | $16.28 | $16.53 | $16.22 | $16.51 | $16.51 | 11,308 |
| 2023-03-30 | $16.17 | $16.23 | $16.09 | $16.23 | $16.23 | 14,719 |
| 2023-03-29 | $16.03 | $16.23 | $16.03 | $16.18 | $16.18 | 19,967 |
| 2023-03-28 | $15.98 | $16.10 | $15.96 | $16.00 | $16.00 | 9,282 |
| 2023-03-27 | $16.03 | $16.16 | $16.00 | $16.16 | $16.16 | 4,834 |
| 2023-03-24 | $15.86 | $16.03 | $15.84 | $16.03 | $16.03 | 6,862 |
| 2023-03-23 | $15.97 | $16.01 | $15.97 | $16.00 | $16.00 | 6,869 |
| 2023-03-22 | $16.09 | $16.26 | $15.92 | $16.02 | $16.02 | 2,096 |
| 2023-03-21 | $16.04 | $16.23 | $16.02 | $16.23 | $16.23 | 3,318 |
| 2023-03-20 | $16.01 | $16.01 | $15.95 | $16.00 | $16.00 | 7,625 |
| 2023-03-17 | $15.88 | $15.95 | $15.86 | $15.95 | $15.95 | 4,593 |
| 2023-03-16 | $15.96 | $16.11 | $15.89 | $16.11 | $16.11 | 9,230 |
| 2023-03-15 | $15.95 | $15.96 | $15.83 | $15.96 | $15.96 | 11,706 |
| 2023-03-14 | $15.88 | $15.99 | $15.69 | $15.99 | $15.99 | 18,547 |
| 2023-03-13 | $15.87 | $15.99 | $15.67 | $15.84 | $15.84 | 13,588 |
| 2023-03-10 | $15.76 | $15.97 | $15.56 | $15.82 | $15.82 | 60,955 |
| 2023-03-09 | $16.09 | $16.26 | $15.93 | $15.93 | $15.93 | 81,046 |
| 2023-03-08 | $16.05 | $16.16 | $15.99 | $16.08 | $16.08 | 11,613 |
| 2023-03-07 | $16.27 | $16.31 | $16.17 | $16.17 | $16.17 | 44,144 |
| 2023-03-06 | $16.34 | $16.38 | $16.34 | $16.37 | $16.37 | 4,246 |
| 2023-03-03 | $16.14 | $16.35 | $16.14 | $16.35 | $16.35 | 4,780 |
| 2023-03-02 | $16.07 | $16.09 | $16.07 | $16.09 | $16.09 | 357 |
| 2023-03-01 | $16.00 | $16.02 | $15.95 | $15.99 | $15.99 | 11,130 |
| 2023-02-28 | $16.13 | $16.15 | $16.11 | $16.11 | $16.11 | 9,396 |
| 2023-02-27 | $16.14 | $16.21 | $16.14 | $16.15 | $16.15 | 2,873 |
| 2023-02-24 | $16.13 | $16.18 | $16.03 | $16.13 | $16.13 | 76,803 |
| 2023-02-23 | $16.24 | $16.29 | $16.19 | $16.27 | $16.27 | 33,094 |
| 2023-02-22 | $16.23 | $16.25 | $16.15 | $16.20 | $16.20 | 2,633 |
| 2023-02-21 | $16.28 | $16.30 | $16.26 | $16.26 | $16.26 | 386 |
| 2023-02-17 | $16.45 | $16.54 | $16.38 | $16.54 | $16.54 | 12,831 |
| 2023-02-16 | $16.69 | $16.71 | $16.58 | $16.58 | $16.58 | 15,754 |
| 2023-02-15 | $16.64 | $16.76 | $16.64 | $16.76 | $16.76 | 1,821 |
| 2023-02-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 198 |
| 2023-02-13 | $16.67 | $16.81 | $16.65 | $16.79 | $16.79 | 37,225 |
| 2023-02-10 | $16.53 | $16.59 | $16.50 | $16.59 | $16.59 | 15,782 |
| 2023-02-09 | $16.75 | $16.79 | $16.61 | $16.67 | $16.67 | 45,596 |
| 2023-02-08 | $16.76 | $16.78 | $16.64 | $16.67 | $16.67 | 92,389 |
| 2023-02-07 | $16.59 | $16.92 | $16.59 | $16.92 | $16.92 | 3,956 |
| 2023-02-06 | $16.67 | $16.78 | $16.67 | $16.69 | $16.69 | 4,837 |
| 2023-02-03 | $16.76 | $16.86 | $16.72 | $16.73 | $16.73 | 7,758 |
| 2023-02-02 | $16.87 | $16.92 | $16.75 | $16.90 | $16.90 | 17,314 |
| 2023-02-01 | $16.48 | $16.72 | $16.48 | $16.72 | $16.72 | 11,773 |
| 2023-01-31 | $16.33 | $16.52 | $16.27 | $16.51 | $16.51 | 18,317 |
| 2023-01-30 | $16.45 | $16.45 | $16.24 | $16.29 | $16.29 | 8,805 |
| 2023-01-27 | $16.42 | $16.54 | $16.41 | $16.54 | $16.54 | 4,425 |
| 2023-01-26 | $16.38 | $16.44 | $16.28 | $16.44 | $16.44 | 1,777 |
| 2023-01-25 | $16.20 | $16.31 | $16.20 | $16.31 | $16.31 | 2,309 |
| 2023-01-24 | $16.28 | $16.34 | $16.28 | $16.34 | $16.34 | 1,754 |
| 2023-01-23 | $16.25 | $16.41 | $16.25 | $16.37 | $16.37 | 4,693 |
| 2023-01-20 | $16.12 | $16.18 | $16.08 | $16.17 | $16.17 | 1,976 |
| 2023-01-19 | $15.96 | $15.97 | $15.89 | $15.95 | $15.95 | 4,566 |
| 2023-01-18 | $16.18 | $16.18 | $15.99 | $16.08 | $16.08 | 7,778 |
| 2023-01-17 | $16.31 | $16.34 | $16.29 | $16.31 | $16.31 | 8,833 |
| 2023-01-13 | $16.19 | $16.32 | $16.17 | $16.32 | $16.32 | 15,309 |
| 2023-01-12 | $16.20 | $16.37 | $16.16 | $16.32 | $16.32 | 146,131 |
| 2023-01-11 | $16.12 | $16.29 | $16.07 | $16.25 | $16.25 | 8,348 |
| 2023-01-10 | $15.98 | $16.09 | $15.98 | $16.05 | $16.05 | 11,136 |
| 2023-01-09 | $16.10 | $16.13 | $16.00 | $16.00 | $16.00 | 2,479 |
| 2023-01-06 | $15.71 | $16.06 | $15.64 | $16.00 | $16.00 | 27,716 |
| 2023-01-05 | $15.75 | $15.76 | $15.68 | $15.68 | $15.68 | 24,723 |
| 2023-01-04 | $15.74 | $15.90 | $15.70 | $15.80 | $15.80 | 20,301 |
| 2023-01-03 | $15.70 | $15.79 | $15.70 | $15.79 | $15.79 | 13,481 |
| 2022-12-30 | $15.81 | $15.84 | $15.68 | $15.83 | $15.83 | 11,119 |
| 2022-12-29 | $15.76 | $15.92 | $15.76 | $15.92 | $15.92 | 5,443 |
| 2022-12-28 | $15.83 | $15.83 | $15.63 | $15.66 | $15.66 | 31,248 |
| 2022-12-27 | $15.82 | $15.86 | $15.82 | $15.85 | $15.85 | 8,549 |
| 2022-12-23 | $15.86 | $15.86 | $15.68 | $15.85 | $15.85 | 139,392 |
| 2022-12-22 | $16.43 | $16.43 | $16.26 | $16.37 | $15.81 | 5,485 |
| 2022-12-21 | $16.55 | $16.61 | $16.55 | $16.61 | $16.03 | 1,974 |
| 2022-12-20 | $16.43 | $16.50 | $16.43 | $16.48 | $15.91 | 2,535 |
| 2022-12-19 | $16.60 | $16.60 | $16.41 | $16.47 | $15.90 | 57,528 |
| 2022-12-16 | $16.64 | $16.64 | $16.47 | $16.62 | $16.05 | 12,446 |
| 2022-12-15 | $16.96 | $17.06 | $16.64 | $16.74 | $16.16 | 22,839 |
| 2022-12-14 | $17.26 | $17.38 | $17.15 | $17.15 | $16.56 | 749 |
| 2022-12-13 | $17.49 | $17.52 | $17.14 | $17.33 | $16.73 | 24,532 |
| 2022-12-12 | $16.88 | $17.16 | $16.88 | $17.15 | $16.56 | 102,225 |
| 2022-12-09 | $17.00 | $17.02 | $16.97 | $16.98 | $16.39 | 54,810 |
| 2022-12-08 | $17.06 | $17.07 | $16.94 | $17.07 | $16.48 | 87,658 |
| 2022-12-07 | $16.95 | $16.97 | $16.85 | $16.97 | $16.38 | 64,340 |
| 2022-12-06 | $17.04 | $17.04 | $16.80 | $17.00 | $16.41 | 118,533 |
| 2022-12-05 | $17.31 | $17.31 | $17.07 | $17.10 | $16.51 | 70,806 |
| 2022-12-02 | $17.44 | $17.49 | $17.24 | $17.49 | $17.49 | 132,911 |
| 2022-12-01 | $17.54 | $17.54 | $17.42 | $17.45 | $17.45 | 84,228 |
| 2022-11-30 | $17.01 | $17.40 | $16.90 | $17.40 | $17.40 | 198,830 |
| 2022-11-29 | $17.10 | $17.10 | $17.00 | $17.10 | $17.10 | 72,553 |
| 2022-11-28 | $17.20 | $17.27 | $17.06 | $17.12 | $17.12 | 14,673 |
| 2022-11-25 | $17.35 | $17.38 | $17.33 | $17.33 | $17.33 | 510 |
| 2022-11-23 | $17.35 | $17.35 | $17.23 | $17.28 | $17.28 | 10,060 |
| 2022-11-22 | $17.10 | $17.26 | $17.10 | $17.26 | $17.26 | 1,481 |
| 2022-11-21 | $17.09 | $17.17 | $17.05 | $17.10 | $17.10 | 11,053 |
| 2022-11-18 | $17.22 | $17.25 | $17.04 | $17.14 | $17.14 | 137,888 |
| 2022-11-17 | $17.14 | $17.14 | $16.97 | $17.12 | $17.12 | 15,886 |
| 2022-11-16 | $17.23 | $17.23 | $17.17 | $17.17 | $17.17 | 236,710 |
| 2022-11-15 | $17.33 | $17.40 | $17.20 | $17.32 | $17.32 | 89,464 |
| 2022-11-14 | $17.29 | $17.32 | $17.26 | $17.28 | $17.28 | 18,146 |
| 2022-11-11 | $17.20 | $17.33 | $17.20 | $17.28 | $17.28 | 17,875 |
| 2022-11-10 | $16.95 | $17.31 | $16.74 | $17.21 | $17.21 | 26,721 |
| 2022-11-09 | $16.79 | $16.79 | $16.59 | $16.62 | $16.62 | 21,527 |
| 2022-11-08 | $16.73 | $16.92 | $16.73 | $16.86 | $16.86 | 3,990 |
| 2022-11-07 | $16.65 | $16.74 | $16.65 | $16.71 | $16.71 | 16,384 |
| 2022-11-04 | $16.58 | $16.67 | $16.50 | $16.65 | $16.65 | 9,905 |
| 2022-11-03 | $16.52 | $16.59 | $16.47 | $16.54 | $16.54 | 13,262 |
| 2022-11-02 | $16.87 | $16.98 | $16.70 | $16.70 | $16.70 | 10,230 |
| 2022-11-01 | $16.93 | $16.98 | $16.93 | $16.98 | $16.98 | 1,472 |
| 2022-10-31 | $17.09 | $17.09 | $17.00 | $17.02 | $17.02 | 6,753 |
| 2022-10-28 | $16.99 | $17.11 | $16.94 | $17.11 | $17.11 | 4,195 |
| 2022-10-27 | $16.97 | $17.00 | $16.85 | $16.85 | $16.85 | 110,881 |
| 2022-10-26 | $16.98 | $17.09 | $16.91 | $16.91 | $16.91 | 8,825 |
| 2022-10-25 | $16.88 | $17.02 | $16.88 | $16.98 | $16.98 | 68,274 |
| 2022-10-24 | $16.77 | $16.92 | $16.75 | $16.85 | $16.85 | 25,537 |
| 2022-10-21 | $16.63 | $16.74 | $16.63 | $16.72 | $16.72 | 45,284 |
| 2022-10-20 | $16.48 | $16.49 | $16.44 | $16.49 | $16.49 | 8,125 |
| 2022-10-19 | $16.55 | $16.58 | $16.43 | $16.54 | $16.54 | 23,314 |
| 2022-10-18 | $16.69 | $16.69 | $16.56 | $16.59 | $16.59 | 17,407 |
| 2022-10-17 | $16.28 | $16.49 | $16.28 | $16.48 | $16.48 | 29,440 |
| 2022-10-14 | $16.50 | $16.55 | $16.31 | $16.31 | $16.31 | 12,539 |
| 2022-10-13 | $16.24 | $16.56 | $16.20 | $16.49 | $16.49 | 36,162 |
| 2022-10-12 | $16.39 | $16.39 | $16.27 | $16.27 | $16.27 | 10,660 |
| 2022-10-11 | $16.26 | $16.41 | $16.26 | $16.34 | $16.34 | 6,498 |
| 2022-10-10 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 94 |
| 2022-10-07 | $16.44 | $16.49 | $16.33 | $16.33 | $16.33 | 37,271 |
| 2022-10-06 | $16.68 | $16.77 | $16.59 | $16.59 | $16.59 | 11,072 |
| 2022-10-05 | $16.64 | $16.87 | $16.54 | $16.70 | $16.70 | 31,276 |
| 2022-10-04 | $16.81 | $16.81 | $16.60 | $16.64 | $16.64 | 20,325 |
| 2022-10-03 | $16.32 | $16.47 | $16.26 | $16.35 | $16.35 | 7,193 |
| 2022-09-30 | $16.41 | $16.45 | $16.28 | $16.28 | $16.28 | 29,849 |
| 2022-09-29 | $16.36 | $16.46 | $16.36 | $16.43 | $16.43 | 2,792 |
| 2022-09-28 | $16.50 | $16.60 | $16.41 | $16.56 | $16.56 | 49,132 |
| 2022-09-27 | $16.57 | $16.60 | $16.38 | $16.46 | $16.46 | 13,139 |
| 2022-09-26 | $16.56 | $16.60 | $16.20 | $16.38 | $16.38 | 28,765 |
| 2022-09-23 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 8,627 |
| 2022-09-22 | $16.80 | $16.80 | $16.67 | $16.76 | $16.76 | 10,797 |
| 2022-09-21 | $17.08 | $17.08 | $16.89 | $16.89 | $16.89 | 61,898 |
| 2022-09-20 | $17.05 | $17.12 | $16.94 | $17.00 | $17.00 | 46,855 |
| 2022-09-19 | $16.92 | $17.10 | $16.92 | $17.08 | $17.08 | 37,290 |
| 2022-09-16 | $17.00 | $17.05 | $16.91 | $17.00 | $17.00 | 37,213 |
| 2022-09-15 | $17.25 | $17.25 | $17.14 | $17.16 | $17.16 | 3,681 |
| 2022-09-14 | $17.23 | $17.34 | $17.21 | $17.22 | $17.22 | 32,993 |
| 2022-09-13 | $17.53 | $17.56 | $17.26 | $17.28 | $17.28 | 79,773 |
| 2022-09-12 | $17.68 | $17.72 | $17.64 | $17.68 | $17.68 | 13,047 |
| 2022-09-09 | $17.47 | $17.53 | $17.39 | $17.53 | $17.53 | 84,783 |
| 2022-09-08 | $17.21 | $17.31 | $17.16 | $17.30 | $17.30 | 24,751 |
| 2022-09-07 | $17.12 | $17.23 | $17.07 | $17.17 | $17.17 | 50,593 |
| 2022-09-06 | $17.13 | $17.20 | $17.12 | $17.12 | $17.12 | 21,188 |
| 2022-09-02 | $17.25 | $17.25 | $17.12 | $17.12 | $17.12 | 42,114 |
| 2022-09-01 | $17.02 | $17.24 | $17.02 | $17.22 | $17.22 | 34,626 |
| 2022-08-31 | $17.35 | $17.35 | $17.09 | $17.15 | $17.15 | 17,483 |
| 2022-08-30 | $17.47 | $17.47 | $17.22 | $17.27 | $17.27 | 423,612 |
| 2022-08-29 | $17.57 | $17.57 | $17.42 | $17.50 | $17.50 | 25,586 |
| 2022-08-26 | $17.84 | $17.85 | $17.59 | $17.60 | $17.60 | 443,826 |
| 2022-08-25 | $17.83 | $17.88 | $17.74 | $17.88 | $17.88 | 201,017 |
| 2022-08-24 | $17.79 | $17.82 | $17.73 | $17.77 | $17.77 | 59,813 |
| 2022-08-23 | $17.70 | $17.78 | $17.63 | $17.63 | $17.63 | 213,043 |
| 2022-08-22 | $17.80 | $17.86 | $17.79 | $17.80 | $17.80 | 227,557 |
| 2022-08-19 | $18.10 | $18.11 | $17.68 | $18.04 | $18.04 | 122,561 |
| 2022-08-18 | $18.21 | $18.22 | $18.12 | $18.21 | $18.21 | 61,585 |
| 2022-08-17 | $18.27 | $18.27 | $18.17 | $18.17 | $18.17 | 81,829 |
| 2022-08-16 | $18.30 | $18.36 | $18.23 | $18.36 | $18.36 | 35,209 |
| 2022-08-15 | $18.25 | $18.39 | $18.18 | $18.33 | $18.33 | 40,624 |
| 2022-08-12 | $18.19 | $18.21 | $18.10 | $18.19 | $18.19 | 22,035 |
| 2022-08-11 | $18.11 | $18.15 | $18.06 | $18.15 | $18.15 | 9,843 |
| 2022-08-10 | $17.99 | $18.02 | $17.78 | $18.02 | $18.02 | 50,110 |
| 2022-08-09 | $17.83 | $17.92 | $17.81 | $17.89 | $17.89 | 72,647 |
| 2022-08-08 | $17.98 | $17.98 | $17.86 | $17.93 | $17.93 | 40,872 |
| 2022-08-05 | $17.84 | $17.93 | $17.81 | $17.90 | $17.90 | 117,774 |
| 2022-08-04 | $17.86 | $18.01 | $17.86 | $17.92 | $17.92 | 2,367 |
| 2022-08-03 | $17.85 | $17.89 | $17.76 | $17.89 | $17.89 | 107,521 |
| 2022-08-02 | $17.78 | $17.79 | $17.69 | $17.70 | $17.70 | 25,400 |
| 2022-08-01 | $17.72 | $17.82 | $17.70 | $17.78 | $17.78 | 28,689 |
| 2022-07-29 | $17.60 | $17.76 | $17.58 | $17.76 | $17.76 | 72,717 |
| 2022-07-28 | $17.41 | $17.57 | $17.36 | $17.56 | $17.56 | 54,418 |
| 2022-07-27 | $17.31 | $17.51 | $17.27 | $17.51 | $17.51 | 59,874 |
| 2022-07-26 | $17.41 | $17.41 | $17.27 | $17.31 | $17.31 | 34,242 |
| 2022-07-25 | $17.50 | $17.50 | $17.40 | $17.42 | $17.42 | 4,424 |
| 2022-07-22 | $17.30 | $17.39 | $17.30 | $17.39 | $17.39 | 14,499 |
| 2022-07-21 | $17.46 | $17.49 | $17.40 | $17.48 | $17.48 | 13,330 |
| 2022-07-20 | $17.13 | $17.35 | $17.13 | $17.35 | $17.35 | 3,984 |
| 2022-07-19 | $17.10 | $17.26 | $17.10 | $17.26 | $17.26 | 8,645 |
| 2022-07-18 | $17.06 | $17.07 | $16.93 | $16.93 | $16.93 | 813 |
| 2022-07-15 | $16.96 | $17.09 | $16.96 | $17.05 | $17.05 | 24,998 |
| 2022-07-14 | $16.94 | $16.96 | $16.78 | $16.94 | $16.94 | 28,472 |
| 2022-07-13 | $16.90 | $17.07 | $16.90 | $17.00 | $17.00 | 3,080 |
| 2022-07-12 | $17.00 | $17.16 | $16.95 | $17.04 | $17.04 | 18,657 |
| 2022-07-11 | $17.14 | $17.14 | $16.98 | $17.06 | $17.06 | 13,280 |
| 2022-07-08 | $17.10 | $17.10 | $17.00 | $17.10 | $17.10 | 26,425 |
| 2022-07-07 | $16.95 | $17.11 | $16.95 | $17.11 | $17.11 | 18,446 |
| 2022-07-06 | $17.01 | $17.01 | $16.85 | $16.94 | $16.94 | 21,283 |
| 2022-07-05 | $16.87 | $16.95 | $16.74 | $16.93 | $16.93 | 4,413 |
| 2022-07-01 | $16.90 | $16.93 | $16.82 | $16.92 | $16.92 | 9,369 |
| 2022-06-30 | $16.80 | $16.90 | $16.66 | $16.75 | $16.75 | 40,514 |
| 2022-06-29 | $16.82 | $16.98 | $16.82 | $16.93 | $16.93 | 8,442 |
| 2022-06-28 | $17.13 | $17.19 | $16.83 | $16.94 | $16.94 | 44,997 |
| 2022-06-27 | $17.06 | $17.22 | $17.05 | $17.21 | $17.21 | 2,528 |
| 2022-06-24 | $17.01 | $17.20 | $17.01 | $17.16 | $17.16 | 31,476 |
| 2022-06-23 | $16.90 | $17.01 | $16.90 | $17.00 | $17.00 | 13,271 |
| 2022-06-22 | $16.90 | $16.94 | $16.82 | $16.93 | $16.93 | 24,569 |
| 2022-06-21 | $16.88 | $17.01 | $16.82 | $16.99 | $16.99 | 42,399 |
| 2022-06-17 | $16.87 | $16.87 | $16.61 | $16.86 | $16.86 | 21,793 |
| 2022-06-16 | $16.78 | $16.94 | $16.78 | $16.82 | $16.82 | 29,290 |
| 2022-06-15 | $17.00 | $17.15 | $17.00 | $17.14 | $17.14 | 28,634 |
| 2022-06-14 | $16.96 | $17.32 | $16.96 | $16.99 | $16.99 | 38,586 |
| 2022-06-13 | $17.16 | $17.16 | $16.91 | $16.96 | $16.96 | 29,884 |
| 2022-06-10 | $17.65 | $17.65 | $17.45 | $17.47 | $17.47 | 8,344 |
| 2022-06-09 | $17.97 | $18.04 | $17.80 | $17.85 | $17.85 | 215,394 |
| 2022-06-08 | $18.10 | $18.18 | $18.10 | $18.15 | $18.15 | 2,708 |
| 2022-06-07 | $18.05 | $18.24 | $18.05 | $18.23 | $18.23 | 14,707 |
| 2022-06-06 | $18.33 | $18.33 | $18.11 | $18.17 | $18.17 | 4,632 |
| 2022-06-03 | $18.15 | $18.29 | $18.15 | $18.16 | $18.16 | 6,696 |
| 2022-06-02 | $18.26 | $18.32 | $18.18 | $18.32 | $18.32 | 10,180 |
| 2022-06-01 | $18.34 | $18.34 | $18.21 | $18.27 | $18.27 | 25,560 |
| 2022-05-31 | $18.22 | $18.32 | $18.22 | $18.29 | $18.29 | 7,554 |
| 2022-05-27 | $18.22 | $18.36 | $18.22 | $18.35 | $18.35 | 5,449 |
| 2022-05-26 | $17.86 | $18.16 | $17.86 | $18.14 | $18.14 | 11,500 |
| 2022-05-25 | $17.51 | $17.96 | $17.51 | $17.88 | $17.88 | 14,435 |
| 2022-05-24 | $17.54 | $17.74 | $17.54 | $17.72 | $17.72 | 19,507 |
| 2022-05-23 | $17.71 | $17.75 | $17.69 | $17.74 | $17.74 | 3,867 |
| 2022-05-20 | $17.61 | $17.70 | $17.40 | $17.65 | $17.65 | 9,866 |
| 2022-05-19 | $17.64 | $17.64 | $17.54 | $17.62 | $17.62 | 19,003 |
| 2022-05-18 | $17.81 | $17.85 | $17.67 | $17.67 | $17.67 | 19,849 |
| 2022-05-17 | $17.85 | $17.94 | $17.80 | $17.90 | $17.90 | 12,738 |
| 2022-05-16 | $17.92 | $17.94 | $17.82 | $17.82 | $17.82 | 32,664 |
| 2022-05-13 | $17.83 | $17.90 | $17.79 | $17.87 | $17.87 | 33,257 |
| 2022-05-12 | $17.75 | $17.90 | $17.62 | $17.69 | $17.69 | 24,602 |
| 2022-05-11 | $17.97 | $18.03 | $17.72 | $17.88 | $17.88 | 84,954 |
| 2022-05-10 | $18.00 | $18.06 | $17.85 | $18.02 | $18.02 | 30,402 |
| 2022-05-09 | $18.15 | $18.15 | $17.88 | $18.00 | $18.00 | 31,469 |
| 2022-05-06 | $18.24 | $18.39 | $18.18 | $18.20 | $18.20 | 15,922 |
| 2022-05-05 | $18.52 | $18.53 | $18.31 | $18.34 | $18.34 | 152,794 |
| 2022-05-04 | $18.35 | $18.66 | $18.34 | $18.64 | $18.64 | 17,683 |
| 2022-05-03 | $18.49 | $18.49 | $18.38 | $18.43 | $18.43 | 13,890 |
| 2022-05-02 | $18.33 | $18.50 | $18.21 | $18.44 | $18.44 | 27,105 |
| 2022-04-29 | $18.65 | $18.69 | $18.37 | $18.38 | $18.38 | 233,340 |
| 2022-04-28 | $18.58 | $18.82 | $18.52 | $18.76 | $18.76 | 29,526 |
| 2022-04-27 | $18.70 | $18.74 | $18.51 | $18.56 | $18.56 | 84,499 |
| 2022-04-26 | $18.67 | $18.69 | $18.57 | $18.61 | $18.61 | 128,395 |
| 2022-04-25 | $18.75 | $18.88 | $18.62 | $18.85 | $18.85 | 95,138 |
| 2022-04-22 | $19.00 | $19.00 | $18.78 | $18.78 | $18.78 | 148,881 |
| 2022-04-21 | $19.34 | $19.40 | $19.04 | $19.13 | $19.13 | 26,082 |
| 2022-04-20 | $19.30 | $19.36 | $19.18 | $19.26 | $19.26 | 204,965 |
| 2022-04-19 | $19.11 | $19.30 | $19.11 | $19.27 | $19.27 | 30,113 |
| 2022-04-18 | $19.15 | $19.21 | $19.08 | $19.09 | $19.09 | 40,583 |
| 2022-04-14 | $19.36 | $19.42 | $19.14 | $19.18 | $19.18 | 108,248 |
| 2022-04-13 | $19.17 | $19.39 | $19.13 | $19.37 | $19.37 | 30,855 |
| 2022-04-12 | $19.29 | $19.32 | $19.16 | $19.20 | $19.20 | 20,386 |
| 2022-04-11 | $19.40 | $19.40 | $19.12 | $19.19 | $19.19 | 16,370 |
| 2022-04-08 | $19.44 | $19.54 | $19.30 | $19.46 | $19.46 | 19,831 |
| 2022-04-07 | $19.45 | $19.65 | $19.44 | $19.56 | $19.56 | 10,963 |
| 2022-04-06 | $19.51 | $19.52 | $19.45 | $19.48 | $19.48 | 29,613 |
| 2022-04-05 | $19.90 | $19.95 | $19.68 | $19.71 | $19.71 | 33,511 |
| 2022-04-04 | $19.71 | $19.92 | $19.71 | $19.91 | $19.91 | 47,293 |
| 2022-04-01 | $19.90 | $19.90 | $19.71 | $19.83 | $19.83 | 16,219 |
| 2022-03-31 | $20.01 | $20.05 | $19.80 | $19.82 | $19.82 | 21,538 |
| 2022-03-30 | $20.07 | $20.07 | $19.86 | $19.96 | $19.96 | 20,405 |
| 2022-03-29 | $19.92 | $20.19 | $19.90 | $20.19 | $20.19 | 6,213 |
| 2022-03-28 | $19.70 | $19.83 | $19.68 | $19.80 | $19.80 | 104,120 |
| 2022-03-25 | $19.59 | $19.68 | $19.58 | $19.68 | $19.68 | 9,986 |
| 2022-03-24 | $19.54 | $19.59 | $19.47 | $19.55 | $19.55 | 40,014 |
| 2022-03-23 | $19.55 | $19.56 | $19.48 | $19.48 | $19.48 | 58,089 |
| 2022-03-22 | $19.52 | $19.72 | $19.52 | $19.67 | $19.67 | 13,501 |
| 2022-03-21 | $19.47 | $19.54 | $19.43 | $19.47 | $19.47 | 19,389 |
| 2022-03-18 | $19.36 | $19.52 | $19.34 | $19.51 | $19.51 | 19,772 |
| 2022-03-17 | $19.20 | $19.33 | $19.18 | $19.33 | $19.33 | 7,095 |
| 2022-03-16 | $19.14 | $19.17 | $19.14 | $19.15 | $19.15 | 1,312 |
| 2022-03-15 | $18.84 | $18.96 | $18.73 | $18.92 | $18.92 | 22,095 |
| 2022-03-14 | $18.94 | $18.94 | $18.72 | $18.72 | $18.72 | 14,075 |
| 2022-03-11 | $19.18 | $19.19 | $18.89 | $18.89 | $18.89 | 12,819 |
| 2022-03-10 | $18.99 | $19.08 | $18.95 | $19.08 | $19.08 | 20,408 |
| 2022-03-09 | $19.07 | $19.18 | $19.06 | $19.07 | $19.07 | 31,534 |
| 2022-03-08 | $18.91 | $19.08 | $18.91 | $18.94 | $18.94 | 15,931 |
| 2022-03-07 | $19.23 | $19.24 | $18.96 | $18.96 | $18.96 | 33,454 |
| 2022-03-04 | $19.33 | $19.38 | $19.25 | $19.28 | $19.28 | 20,824 |
| 2022-03-03 | $19.50 | $19.60 | $19.44 | $19.44 | $19.44 | 32,653 |
| 2022-03-02 | $19.44 | $19.50 | $19.35 | $19.47 | $19.47 | 76,279 |
| 2022-03-01 | $19.38 | $19.38 | $19.23 | $19.27 | $19.27 | 39,968 |
| 2022-02-28 | $19.38 | $19.47 | $19.30 | $19.44 | $19.44 | 71,935 |
| 2022-02-25 | $19.18 | $19.46 | $19.18 | $19.46 | $19.46 | 77,220 |
| 2022-02-24 | $18.79 | $19.26 | $18.79 | $19.17 | $19.17 | 33,216 |
| 2022-02-23 | $19.32 | $19.32 | $19.07 | $19.09 | $19.09 | 39,379 |
| 2022-02-22 | $19.38 | $19.39 | $19.25 | $19.28 | $19.28 | 15,454 |
| 2022-02-18 | $19.55 | $19.59 | $19.34 | $19.40 | $19.40 | 100,007 |
| 2022-02-17 | $19.69 | $19.76 | $19.56 | $19.56 | $19.56 | 66,036 |
| 2022-02-16 | $19.76 | $19.82 | $19.70 | $19.81 | $19.81 | 21,428 |
| 2022-02-15 | $19.69 | $19.80 | $19.61 | $19.76 | $19.76 | 25,211 |
| 2022-02-14 | $19.64 | $19.65 | $19.54 | $19.58 | $19.58 | 26,115 |
| 2022-02-11 | $19.95 | $20.03 | $19.74 | $19.74 | $19.74 | 14,419 |
| 2022-02-10 | $20.20 | $20.21 | $19.94 | $19.94 | $19.94 | 18,703 |
| 2022-02-09 | $20.10 | $20.26 | $20.00 | $20.23 | $20.23 | 45,025 |
| 2022-02-08 | $19.88 | $20.09 | $19.85 | $20.02 | $20.02 | 55,034 |
| 2022-02-07 | $20.03 | $20.04 | $19.88 | $19.95 | $19.95 | 40,816 |
| 2022-02-04 | $19.95 | $20.10 | $19.87 | $19.98 | $19.98 | 14,121 |
| 2022-02-03 | $20.12 | $20.14 | $19.96 | $19.96 | $19.96 | 106,079 |
| 2022-02-02 | $20.20 | $20.34 | $20.12 | $20.32 | $20.32 | 29,749 |
| 2022-02-01 | $19.96 | $20.12 | $19.95 | $20.10 | $20.10 | 35,737 |
| 2022-01-31 | $19.60 | $19.98 | $19.60 | $19.97 | $19.97 | 32,301 |
| 2022-01-28 | $19.35 | $19.79 | $19.26 | $19.75 | $19.75 | 20,562 |
| 2022-01-27 | $19.78 | $19.82 | $19.48 | $19.50 | $19.50 | 28,150 |
| 2022-01-26 | $19.81 | $19.92 | $19.65 | $19.65 | $19.65 | 18,991 |
| 2022-01-25 | $19.67 | $19.73 | $19.48 | $19.69 | $19.69 | 47,411 |
| 2022-01-24 | $19.75 | $19.84 | $19.41 | $19.75 | $19.75 | 167,751 |
| 2022-01-21 | $20.00 | $20.08 | $19.85 | $19.88 | $19.88 | 37,737 |
| 2022-01-20 | $20.38 | $20.42 | $20.06 | $20.06 | $20.06 | 31,986 |
| 2022-01-19 | $20.43 | $20.43 | $20.22 | $20.22 | $20.22 | 19,484 |
| 2022-01-18 | $20.47 | $20.47 | $20.25 | $20.35 | $20.35 | 18,408 |
| 2022-01-14 | $20.62 | $20.70 | $20.54 | $20.70 | $20.70 | 49,871 |
| 2022-01-13 | $20.79 | $20.81 | $20.62 | $20.62 | $20.62 | 29,523 |
| 2022-01-12 | $20.81 | $20.82 | $20.73 | $20.77 | $20.77 | 20,145 |
| 2022-01-11 | $20.56 | $20.83 | $20.53 | $20.75 | $20.75 | 23,403 |
| 2022-01-10 | $20.50 | $20.66 | $20.35 | $20.59 | $20.59 | 12,633 |
| 2022-01-07 | $20.78 | $20.78 | $20.63 | $20.68 | $20.68 | 22,512 |
| 2022-01-06 | $20.80 | $20.83 | $20.72 | $20.74 | $20.74 | 44,219 |
| 2022-01-05 | $21.06 | $21.13 | $20.79 | $20.79 | $20.79 | 24,735 |
| 2022-01-04 | $21.10 | $21.12 | $21.05 | $21.09 | $21.09 | 15,575 |
| 2022-01-03 | $21.00 | $21.13 | $20.99 | $21.07 | $21.07 | 12,280 |
| 2021-12-31 | $21.13 | $21.13 | $21.04 | $21.04 | $21.04 | 43,661 |
| 2021-12-30 | $21.14 | $21.20 | $21.06 | $21.08 | $21.08 | 35,668 |
| 2021-12-29 | $21.09 | $21.19 | $21.06 | $21.14 | $21.14 | 34,012 |
| 2021-12-28 | $21.20 | $21.20 | $21.08 | $21.14 | $21.14 | 21,880 |
| 2021-12-27 | $21.10 | $21.20 | $21.07 | $21.11 | $21.11 | 27,312 |
| 2021-12-23 | $20.90 | $20.98 | $20.90 | $20.91 | $20.91 | 19,691 |
| 2021-12-22 | $20.76 | $20.81 | $20.66 | $20.78 | $20.78 | 26,955 |
| 2021-12-21 | $20.70 | $20.92 | $20.70 | $20.91 | $20.63 | 33,180 |
| 2021-12-20 | $20.67 | $20.75 | $20.55 | $20.68 | $20.41 | 27,156 |
| 2021-12-17 | $20.87 | $20.97 | $20.77 | $20.77 | $20.49 | 32,076 |
| 2021-12-16 | $21.13 | $21.13 | $20.92 | $20.92 | $20.64 | 25,081 |
| 2021-12-15 | $20.76 | $21.08 | $20.60 | $21.05 | $20.77 | 88,807 |
| 2021-12-14 | $20.87 | $20.93 | $20.79 | $20.86 | $20.58 | 28,636 |
| 2021-12-13 | $21.05 | $21.08 | $20.91 | $20.91 | $20.63 | 28,775 |
| 2021-12-10 | $21.20 | $21.20 | $20.97 | $21.09 | $20.81 | 31,682 |
| 2021-12-09 | $21.03 | $21.05 | $20.95 | $20.96 | $20.68 | 23,810 |
| 2021-12-08 | $21.03 | $21.08 | $21.02 | $21.08 | $20.80 | 30,525 |
| 2021-12-07 | $20.93 | $21.11 | $20.74 | $21.02 | $20.74 | 14,138 |
| 2021-12-06 | $20.55 | $20.78 | $20.55 | $20.74 | $20.46 | 15,033 |
| 2021-12-03 | $20.68 | $20.68 | $20.49 | $20.54 | $20.27 | 45,396 |
| 2021-12-02 | $20.45 | $20.69 | $20.45 | $20.62 | $20.35 | 18,479 |
| 2021-12-01 | $20.68 | $20.79 | $20.44 | $20.44 | $20.17 | 61,690 |
| 2021-11-30 | $20.72 | $20.73 | $20.54 | $20.59 | $20.31 | 34,601 |
| 2021-11-29 | $20.78 | $20.80 | $20.66 | $20.78 | $20.50 | 7,700 |
| 2021-11-26 | $20.69 | $20.73 | $20.58 | $20.63 | $20.35 | 27,438 |
| 2021-11-24 | $20.91 | $20.93 | $20.83 | $20.92 | $20.64 | 17,161 |
| 2021-11-23 | $21.06 | $21.06 | $20.89 | $20.95 | $20.67 | 136,820 |
| 2021-11-22 | $21.14 | $21.23 | $20.98 | $21.01 | $20.73 | 35,427 |
| 2021-11-19 | $21.06 | $21.08 | $21.05 | $21.06 | $20.78 | 31,689 |
| 2021-11-18 | $21.01 | $21.08 | $20.99 | $21.04 | $20.76 | 29,095 |
| 2021-11-17 | $20.99 | $21.03 | $20.99 | $21.02 | $20.74 | 17,987 |
| 2021-11-16 | $21.05 | $21.10 | $21.05 | $21.06 | $20.78 | 31,833 |
| 2021-11-15 | $21.03 | $21.03 | $20.95 | $20.95 | $20.67 | 51,396 |
| 2021-11-12 | $20.94 | $21.04 | $20.94 | $21.02 | $20.74 | 30,166 |
| 2021-11-11 | $20.94 | $20.94 | $20.92 | $20.92 | $20.64 | 13,857 |
| 2021-11-10 | $20.95 | $21.06 | $20.46 | $20.87 | $20.59 | 90,222 |
| 2021-11-09 | $21.09 | $21.09 | $21.05 | $21.05 | $20.77 | 40,284 |
| 2021-11-08 | $21.07 | $21.11 | $21.01 | $21.01 | $20.73 | 44,210 |
| 2021-11-05 | $21.11 | $21.14 | $21.03 | $21.06 | $20.78 | 47,698 |
| 2021-11-04 | $20.87 | $20.95 | $20.85 | $20.90 | $20.62 | 32,952 |
| 2021-11-03 | $20.75 | $20.87 | $20.75 | $20.87 | $20.60 | 56,269 |
| 2021-11-02 | $20.72 | $20.79 | $20.72 | $20.79 | $20.51 | 28,736 |
| 2021-11-01 | $20.73 | $20.73 | $20.65 | $20.72 | $20.44 | 18,326 |
| 2021-10-29 | $20.58 | $20.73 | $20.58 | $20.71 | $20.43 | 41,171 |
| 2021-10-28 | $20.60 | $20.71 | $20.60 | $20.68 | $20.41 | 62,203 |
| 2021-10-27 | $20.67 | $20.78 | $20.54 | $20.54 | $20.27 | 36,214 |
| 2021-10-26 | $20.56 | $20.67 | $20.56 | $20.60 | $20.33 | 35,758 |
| 2021-10-25 | $20.47 | $20.58 | $20.47 | $20.57 | $20.30 | 33,820 |
| 2021-10-22 | $20.48 | $20.48 | $20.39 | $20.44 | $20.17 | 53,123 |
| 2021-10-21 | $20.43 | $20.50 | $20.43 | $20.49 | $20.22 | 31,764 |
| 2021-10-20 | $20.47 | $20.49 | $20.43 | $20.43 | $20.16 | 16,267 |
| 2021-10-19 | $20.42 | $20.43 | $20.41 | $20.43 | $20.16 | 19,034 |
| 2021-10-18 | $20.15 | $20.28 | $20.14 | $20.25 | $19.98 | 6,071 |
| 2021-10-15 | $20.35 | $20.35 | $20.23 | $20.27 | $20.00 | 30,639 |
| 2021-10-14 | $19.95 | $20.14 | $19.93 | $20.10 | $19.83 | 87,333 |
| 2021-10-13 | $19.82 | $19.84 | $19.77 | $19.78 | $19.52 | 28,009 |
| 2021-10-12 | $19.85 | $19.91 | $19.84 | $19.85 | $19.59 | 53,367 |
| 2021-10-11 | $19.99 | $19.99 | $19.93 | $19.93 | $19.67 | 19,306 |
| 2021-10-08 | $20.08 | $20.08 | $20.05 | $20.06 | $19.79 | 23,918 |
| 2021-10-07 | $20.03 | $20.10 | $20.02 | $20.02 | $19.75 | 99,569 |
| 2021-10-06 | $19.86 | $19.92 | $19.83 | $19.92 | $19.65 | 11,800 |
| 2021-10-05 | $19.87 | $19.92 | $19.84 | $19.85 | $19.59 | 8,157 |
| 2021-10-04 | $19.91 | $19.92 | $19.62 | $19.65 | $19.39 | 15,090 |
| 2021-10-01 | $19.89 | $20.02 | $19.82 | $19.93 | $19.67 | 66,337 |
| 2021-09-30 | $20.07 | $20.08 | $19.85 | $19.85 | $19.59 | 34,473 |
| 2021-09-29 | $20.00 | $20.07 | $19.99 | $20.00 | $19.73 | 20,580 |
| 2021-09-28 | $20.06 | $20.09 | $20.00 | $20.00 | $19.73 | 22,170 |
| 2021-09-27 | $20.29 | $20.29 | $20.10 | $20.17 | $19.90 | 48,459 |
| 2021-09-24 | $20.23 | $20.28 | $20.23 | $20.23 | $19.96 | 35,093 |
| 2021-09-23 | $20.18 | $20.27 | $20.18 | $20.18 | $19.91 | 73,006 |
| 2021-09-22 | $20.07 | $20.13 | $20.07 | $20.07 | $19.80 | 29,543 |
| 2021-09-21 | $20.08 | $20.08 | $20.00 | $20.06 | $19.79 | 36,422 |
| 2021-09-20 | $20.15 | $20.16 | $19.99 | $20.03 | $19.76 | 120,281 |
| 2021-09-17 | $20.38 | $20.38 | $20.29 | $20.31 | $20.04 | 85,038 |
| 2021-09-16 | $20.39 | $20.48 | $20.39 | $20.39 | $20.12 | 16,426 |
| 2021-09-15 | $20.36 | $20.41 | $20.30 | $20.35 | $20.08 | 154,998 |
| 2021-09-14 | $20.37 | $20.39 | $20.29 | $20.29 | $20.02 | 45,935 |
| 2021-09-13 | $20.43 | $20.43 | $20.37 | $20.39 | $20.12 | 25,284 |
| 2021-09-10 | $20.50 | $20.50 | $20.40 | $20.40 | $20.13 | 149,836 |
| 2021-09-09 | $20.54 | $20.56 | $20.47 | $20.47 | $20.20 | 36,407 |
| 2021-09-08 | $20.52 | $20.55 | $20.45 | $20.52 | $20.25 | 16,419 |
| 2021-09-07 | $20.50 | $20.56 | $20.45 | $20.53 | $20.26 | 51,517 |
| 2021-09-03 | $20.55 | $20.59 | $20.52 | $20.57 | $20.30 | 15,989 |
| 2021-09-02 | $20.58 | $20.58 | $20.54 | $20.55 | $20.28 | 87,710 |
| 2021-09-01 | $20.51 | $20.57 | $20.50 | $20.53 | $20.26 | 33,489 |
| 2021-08-31 | $22.58 | $22.58 | $20.52 | $20.55 | $20.28 | 34,690 |
| 2021-08-30 | $20.52 | $20.57 | $20.52 | $20.53 | $20.26 | 24,528 |
| 2021-08-27 | $20.38 | $20.48 | $20.38 | $20.45 | $20.18 | 37,593 |
| 2021-08-26 | $20.42 | $20.42 | $20.32 | $20.33 | $20.06 | 33,502 |
| 2021-08-25 | $20.36 | $20.48 | $20.35 | $20.42 | $20.14 | 120,061 |
| 2021-08-24 | $20.38 | $20.40 | $20.37 | $20.37 | $20.10 | 68,365 |
| 2021-08-23 | $20.32 | $20.38 | $20.32 | $20.37 | $20.09 | 41,375 |
| 2021-08-20 | $20.18 | $20.24 | $20.18 | $20.24 | $19.97 | 54,511 |
| 2021-08-19 | $20.18 | $20.20 | $20.09 | $20.17 | $19.91 | 39,369 |
| 2021-08-18 | $20.23 | $20.23 | $20.13 | $20.13 | $19.86 | 60,488 |
| 2021-08-17 | $20.25 | $20.25 | $20.17 | $20.23 | $19.97 | 60,910 |
| 2021-08-16 | $20.19 | $20.29 | $20.19 | $20.29 | $20.02 | 31,616 |
| 2021-08-13 | $20.27 | $20.28 | $20.22 | $20.22 | $19.95 | 57,721 |
| 2021-08-12 | $20.19 | $20.27 | $20.17 | $20.26 | $19.99 | 67,743 |
| 2021-08-11 | $20.19 | $20.24 | $20.18 | $20.24 | $19.97 | 100,744 |
| 2021-08-10 | $20.18 | $20.21 | $20.17 | $20.17 | $19.90 | 75,989 |
| 2021-08-09 | $20.18 | $20.19 | $20.15 | $20.15 | $19.88 | 160,239 |
| 2021-08-06 | $20.15 | $20.21 | $20.13 | $20.21 | $19.95 | 236,338 |
| 2021-08-05 | $20.12 | $20.16 | $20.12 | $20.16 | $19.89 | 76,696 |
| 2021-08-04 | $20.09 | $20.12 | $20.07 | $20.08 | $19.81 | 155,939 |
| 2021-08-03 | $20.06 | $20.18 | $20.02 | $20.18 | $19.91 | 66,575 |
| 2021-08-02 | $20.16 | $20.16 | $20.07 | $20.07 | $19.80 | 107,091 |
| 2021-07-30 | $20.16 | $20.16 | $20.10 | $20.14 | $19.87 | 93,151 |
| 2021-07-29 | $20.17 | $20.20 | $20.16 | $20.17 | $19.90 | 88,326 |
| 2021-07-28 | $20.14 | $20.16 | $20.13 | $20.15 | $19.88 | 79,620 |
| 2021-07-27 | $20.10 | $20.14 | $20.08 | $20.14 | $19.87 | 226,175 |
| 2021-07-26 | $20.19 | $20.22 | $20.19 | $20.22 | $19.95 | 127,942 |
| 2021-07-23 | $20.15 | $20.19 | $20.15 | $20.19 | $19.92 | 126,323 |
| 2021-07-22 | $20.01 | $20.02 | $19.99 | $20.02 | $19.76 | 143,301 |
| 2021-07-21 | $19.97 | $20.06 | $19.97 | $20.03 | $19.76 | 68,463 |
| 2021-07-20 | $19.80 | $19.90 | $19.80 | $19.90 | $19.63 | 62,816 |
| 2021-07-19 | $19.77 | $19.86 | $19.75 | $19.77 | $19.50 | 130,987 |
| 2021-07-16 | $20.28 | $20.28 | $19.94 | $19.94 | $19.67 | 186,504 |
| 2021-07-15 | $20.09 | $20.09 | $20.04 | $20.05 | $19.78 | 70,874 |
| 2021-07-14 | $20.14 | $20.16 | $20.11 | $20.11 | $19.84 | 137,593 |
| 2021-07-13 | $20.10 | $20.10 | $20.02 | $20.02 | $19.76 | 132,386 |
| 2021-07-12 | $20.10 | $20.10 | $20.08 | $20.08 | $19.82 | 1,920 |
| 2021-07-09 | $20.03 | $20.09 | $20.03 | $20.08 | $19.81 | 85,741 |
| 2021-07-08 | $20.19 | $20.19 | $19.87 | $19.87 | $19.61 | 23,351 |
| 2021-07-07 | $20.08 | $20.08 | $20.04 | $20.04 | $19.77 | 111,414 |
ZEGA Buy and Hedge ETF (ZHDG) News Headlines
Recent ZEGA Buy and Hedge ETF (ZHDG) News
Similar Companies to ZEGA Buy and Hedge ETF (ZHDG) 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 | -- | -- | -- |