First Trust Active Factor Large Cap ETF (AFLG) Exchange: NYSE ARCA
Data as of April 23, 2024
$29.11 ($-0.23) -0.78%
First Trust Active Factor Large Cap ETF - Daily Information
Click for more stock information on First Trust Active Factor Large Cap ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $29.35 |
| Previous Close | $29.11 |
| High | $29.35 |
| Low | $29.11 |
| Adjusted Open | $29.35 |
| Previous Adjusted Close | $29.11 |
| Adjusted High | $29.35 |
| Adjusted Low | $29.11 |
About First Trust Active Factor Large Cap ETF (AFLG)
First Trust ExchangeTraded Fund VIII Active Factor Large Cap ETF
Invest in First Trust Active Factor Large Cap ETF (AFLG)
Historical Stock Data for First Trust Active Factor Large Cap ETF (AFLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $29.35 | $29.35 | $29.11 | $29.11 | $29.11 | 169 |
| 2024-04-18 | $29.31 | $29.34 | $29.31 | $29.34 | $29.34 | 346 |
| 2024-04-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 10 |
| 2024-04-16 | $29.70 | $29.70 | $29.64 | $29.64 | $29.64 | 138 |
| 2024-04-15 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 512 |
| 2024-04-12 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
| 2024-04-11 | $30.30 | $30.43 | $30.30 | $30.43 | $30.43 | 1,584 |
| 2024-04-10 | $30.25 | $30.27 | $30.25 | $30.27 | $30.27 | 515 |
| 2024-04-09 | $30.75 | $30.75 | $30.38 | $30.55 | $30.55 | 2,440 |
| 2024-04-08 | $30.73 | $30.77 | $30.66 | $30.66 | $30.66 | 365 |
| 2024-04-05 | $30.70 | $30.75 | $30.70 | $30.73 | $30.73 | 298 |
| 2024-04-04 | $30.40 | $30.40 | $30.35 | $30.35 | $30.35 | 1,780 |
| 2024-04-03 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 3 |
| 2024-04-02 | $30.55 | $30.58 | $30.55 | $30.58 | $30.58 | 2,338 |
| 2024-04-01 | $30.78 | $30.82 | $30.78 | $30.82 | $30.82 | 265 |
| 2024-03-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 94 |
| 2024-03-27 | $30.70 | $30.80 | $30.70 | $30.80 | $30.80 | 1,812 |
| 2024-03-26 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 20 |
| 2024-03-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 14 |
| 2024-03-22 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 120 |
| 2024-03-21 | $30.91 | $30.91 | $30.83 | $30.83 | $30.83 | 365 |
| 2024-03-20 | $30.62 | $30.62 | $30.62 | $30.62 | $30.60 | 101 |
| 2024-03-19 | $30.33 | $30.33 | $30.33 | $30.33 | $30.31 | 101 |
| 2024-03-18 | $30.15 | $30.20 | $30.10 | $30.10 | $30.07 | 501 |
| 2024-03-15 | $30.02 | $30.03 | $29.95 | $29.95 | $29.93 | 3,184 |
| 2024-03-14 | $30.07 | $30.07 | $30.07 | $30.07 | $30.05 | 92 |
| 2024-03-13 | $30.19 | $30.19 | $30.19 | $30.19 | $30.16 | 129 |
| 2024-03-12 | $30.16 | $30.16 | $30.16 | $30.16 | $30.13 | 3 |
| 2024-03-11 | $29.84 | $29.84 | $29.84 | $29.84 | $29.82 | 31 |
| 2024-03-08 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1,190 |
| 2024-03-07 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 28 |
| 2024-03-06 | $29.91 | $29.91 | $29.85 | $29.85 | $29.85 | 150 |
| 2024-03-05 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 137 |
| 2024-03-04 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 9 |
| 2024-03-01 | $29.85 | $29.89 | $29.85 | $29.89 | $29.89 | 272 |
| 2024-02-29 | $29.45 | $29.64 | $29.45 | $29.64 | $29.64 | 598 |
| 2024-02-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 118 |
| 2024-02-27 | $29.43 | $29.48 | $29.43 | $29.48 | $29.48 | 257 |
| 2024-02-26 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 64 |
| 2024-02-23 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 80 |
| 2024-02-22 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 1 |
| 2024-02-21 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 1 |
| 2024-02-20 | $28.68 | $28.75 | $28.68 | $28.75 | $28.75 | 570 |
| 2024-02-16 | $29.11 | $29.11 | $28.92 | $28.92 | $28.92 | 342 |
| 2024-02-15 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 7 |
| 2024-02-14 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 7 |
| 2024-02-13 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 7 |
| 2024-02-12 | $29.02 | $29.02 | $28.95 | $28.95 | $28.95 | 124 |
| 2024-02-09 | $28.90 | $28.95 | $28.90 | $28.92 | $28.92 | 861 |
| 2024-02-08 | $28.69 | $28.77 | $28.69 | $28.72 | $28.72 | 3,630 |
| 2024-02-07 | $28.64 | $28.66 | $28.64 | $28.66 | $28.66 | 354 |
| 2024-02-06 | $28.45 | $28.45 | $28.43 | $28.43 | $28.43 | 1,126 |
| 2024-02-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 13 |
| 2024-02-02 | $28.29 | $28.53 | $28.26 | $28.53 | $28.53 | 640 |
| 2024-02-01 | $28.16 | $28.19 | $28.16 | $28.19 | $28.19 | 272 |
| 2024-01-31 | $27.98 | $27.98 | $27.90 | $27.90 | $27.90 | 398 |
| 2024-01-30 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2024-01-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 11 |
| 2024-01-26 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 36 |
| 2024-01-25 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 88 |
| 2024-01-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 40 |
| 2024-01-23 | $27.87 | $27.91 | $27.87 | $27.91 | $27.91 | 558 |
| 2024-01-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 2 |
| 2024-01-19 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
| 2024-01-18 | $27.42 | $27.45 | $27.42 | $27.45 | $27.45 | 466 |
| 2024-01-17 | $27.07 | $27.23 | $27.07 | $27.23 | $27.23 | 401 |
| 2024-01-16 | $27.28 | $27.34 | $27.28 | $27.34 | $27.34 | 630 |
| 2024-01-12 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 67 |
| 2024-01-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 1 |
| 2024-01-10 | $27.31 | $27.38 | $27.31 | $27.38 | $27.38 | 459 |
| 2024-01-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 8 |
| 2024-01-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-01-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2 |
| 2024-01-04 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 161 |
| 2024-01-03 | $27.16 | $27.16 | $26.96 | $26.96 | $26.96 | 528 |
| 2024-01-02 | $27.05 | $27.15 | $27.05 | $27.15 | $27.15 | 755 |
| 2023-12-29 | $27.41 | $27.41 | $27.22 | $27.33 | $27.33 | 9,210 |
| 2023-12-28 | $27.40 | $27.40 | $27.31 | $27.31 | $27.31 | 320 |
| 2023-12-27 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 225 |
| 2023-12-26 | $27.23 | $27.37 | $27.23 | $27.29 | $27.29 | 569 |
| 2023-12-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1 |
| 2023-12-21 | $27.44 | $27.44 | $27.44 | $27.44 | $27.15 | 80 |
| 2023-12-20 | $27.22 | $27.22 | $27.22 | $27.22 | $26.94 | 80 |
| 2023-12-19 | $27.55 | $27.55 | $27.55 | $27.55 | $27.26 | 92 |
| 2023-12-18 | $27.39 | $27.39 | $27.39 | $27.39 | $27.11 | 7 |
| 2023-12-15 | $27.35 | $27.35 | $27.29 | $27.29 | $27.01 | 1,114 |
| 2023-12-14 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 3 |
| 2023-12-13 | $27.16 | $27.16 | $27.16 | $27.16 | $26.88 | 1,267 |
| 2023-12-12 | $26.91 | $26.91 | $26.84 | $26.84 | $26.56 | 1,267 |
| 2023-12-11 | $26.74 | $26.77 | $26.74 | $26.75 | $26.48 | 10,388 |
| 2023-12-08 | $26.55 | $26.57 | $26.55 | $26.57 | $26.30 | 590 |
| 2023-12-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.18 | 10 |
| 2023-12-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.98 | 10 |
| 2023-12-05 | $26.36 | $26.36 | $26.36 | $26.36 | $26.09 | 1 |
| 2023-12-04 | $26.38 | $26.42 | $26.38 | $26.42 | $26.15 | 203 |
| 2023-12-01 | $26.51 | $26.51 | $26.51 | $26.51 | $26.24 | 11 |
| 2023-11-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.02 | 500 |
| 2023-11-29 | $26.24 | $26.24 | $26.13 | $26.13 | $25.86 | 500 |
| 2023-11-28 | $26.18 | $26.18 | $26.18 | $26.18 | $25.91 | 1 |
| 2023-11-27 | $26.23 | $26.23 | $26.23 | $26.23 | $25.96 | 237 |
| 2023-11-24 | $26.26 | $26.26 | $26.26 | $26.26 | $25.99 | 2 |
| 2023-11-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.98 | 2 |
| 2023-11-21 | $26.12 | $26.12 | $26.12 | $26.12 | $25.85 | 64 |
| 2023-11-20 | $26.22 | $26.27 | $26.20 | $26.20 | $25.93 | 1,766 |
| 2023-11-17 | $26.04 | $26.04 | $26.04 | $26.04 | $25.77 | 1 |
| 2023-11-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.70 | 12 |
| 2023-11-15 | $26.01 | $26.01 | $26.01 | $26.01 | $25.74 | 4 |
| 2023-11-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.73 | 5 |
| 2023-11-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 19 |
| 2023-11-10 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 153 |
| 2023-11-09 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 51 |
| 2023-11-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 19 |
| 2023-11-07 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 206 |
| 2023-11-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 6 |
| 2023-11-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 14 |
| 2023-11-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 5 |
| 2023-11-01 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 875 |
| 2023-10-31 | $24.24 | $24.27 | $24.24 | $24.27 | $24.27 | 270 |
| 2023-10-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-10-27 | $23.83 | $23.83 | $23.78 | $23.83 | $23.83 | 409 |
| 2023-10-26 | $24.00 | $24.02 | $23.97 | $23.97 | $23.97 | 3,500 |
| 2023-10-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 500 |
| 2023-10-24 | $24.35 | $24.49 | $24.35 | $24.49 | $24.49 | 500 |
| 2023-10-23 | $24.32 | $24.32 | $24.30 | $24.30 | $24.30 | 120 |
| 2023-10-20 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2023-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2 |
| 2023-10-18 | $25.22 | $25.22 | $24.92 | $24.92 | $24.92 | 481 |
| 2023-10-17 | $25.18 | $25.22 | $25.18 | $25.22 | $25.22 | 111 |
| 2023-10-16 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-10-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 28 |
| 2023-10-12 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 7 |
| 2023-10-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 607 |
| 2023-10-10 | $25.18 | $25.19 | $25.11 | $25.11 | $25.11 | 607 |
| 2023-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 132 |
| 2023-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 221 |
| 2023-10-05 | $24.54 | $24.54 | $24.52 | $24.52 | $24.52 | 221 |
| 2023-10-04 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 21 |
| 2023-10-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 3 |
| 2023-10-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 3 |
| 2023-09-29 | $24.62 | $24.70 | $24.62 | $24.70 | $24.70 | 172 |
| 2023-09-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 2 |
| 2023-09-27 | $24.65 | $24.65 | $24.61 | $24.61 | $24.61 | 1,756 |
| 2023-09-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 643 |
| 2023-09-25 | $24.91 | $24.92 | $24.86 | $24.91 | $24.91 | 643 |
| 2023-09-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2023-09-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2023-09-20 | $25.51 | $25.53 | $25.19 | $25.19 | $25.19 | 401 |
| 2023-09-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 44 |
| 2023-09-18 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 44 |
| 2023-09-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-09-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2023-09-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2 |
| 2023-09-11 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 22 |
| 2023-09-08 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1 |
| 2023-09-07 | $25.38 | $25.41 | $25.38 | $25.41 | $25.41 | 259 |
| 2023-09-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 183 |
| 2023-09-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 183 |
| 2023-09-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 7 |
| 2023-08-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 10 |
| 2023-08-30 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-08-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 56 |
| 2023-08-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 56 |
| 2023-08-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2023-08-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
| 2023-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,037 |
| 2023-08-22 | $25.35 | $25.35 | $25.09 | $25.09 | $25.09 | 1,037 |
| 2023-08-21 | $25.02 | $25.15 | $25.02 | $25.15 | $25.15 | 312 |
| 2023-08-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-08-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2023-08-16 | $25.40 | $25.40 | $25.24 | $25.24 | $25.24 | 152 |
| 2023-08-15 | $25.41 | $25.41 | $25.36 | $25.40 | $25.40 | 3,878 |
| 2023-08-14 | $25.58 | $25.66 | $25.55 | $25.66 | $25.66 | 410 |
| 2023-08-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 10 |
| 2023-08-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2023-08-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 6 |
| 2023-08-08 | $25.53 | $25.75 | $25.53 | $25.75 | $25.75 | 253 |
| 2023-08-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 14 |
| 2023-08-04 | $25.76 | $25.76 | $25.61 | $25.61 | $25.61 | 201 |
| 2023-08-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 5 |
| 2023-08-02 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 9 |
| 2023-08-01 | $26.05 | $26.12 | $26.05 | $26.12 | $26.12 | 790 |
| 2023-07-31 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 6 |
| 2023-07-28 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 397 |
| 2023-07-27 | $26.25 | $26.25 | $25.90 | $25.90 | $25.90 | 397 |
| 2023-07-26 | $25.99 | $26.03 | $25.98 | $26.03 | $26.03 | 1,665 |
| 2023-07-25 | $26.16 | $26.16 | $26.13 | $26.13 | $26.13 | 191 |
| 2023-07-24 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-07-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 1 |
| 2023-07-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 2 |
| 2023-07-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 67 |
| 2023-07-18 | $26.05 | $26.05 | $26.02 | $26.02 | $26.02 | 252 |
| 2023-07-17 | $25.88 | $25.88 | $25.79 | $25.85 | $25.85 | 2,640 |
| 2023-07-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 239 |
| 2023-07-13 | $25.77 | $25.81 | $25.77 | $25.81 | $25.81 | 239 |
| 2023-07-12 | $25.63 | $25.69 | $25.63 | $25.63 | $25.63 | 858 |
| 2023-07-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 300 |
| 2023-07-10 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 300 |
| 2023-07-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 3 |
| 2023-07-06 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2023-07-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 72 |
| 2023-07-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 47 |
| 2023-06-30 | $25.35 | $25.47 | $25.35 | $25.47 | $25.47 | 580 |
| 2023-06-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 58 |
| 2023-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2023-06-27 | $25.09 | $25.10 | $25.07 | $25.07 | $25.07 | 300 |
| 2023-06-26 | $24.67 | $24.83 | $24.67 | $24.80 | $24.73 | 1,498 |
| 2023-06-23 | $24.66 | $24.70 | $24.66 | $24.70 | $24.63 | 386 |
| 2023-06-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.86 | 8 |
| 2023-06-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 10 |
| 2023-06-20 | $24.97 | $25.00 | $24.95 | $24.97 | $24.97 | 986 |
| 2023-06-16 | $25.19 | $25.19 | $25.14 | $25.14 | $25.14 | 155 |
| 2023-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-06-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2023-06-13 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 205 |
| 2023-06-12 | $24.71 | $24.80 | $24.71 | $24.77 | $24.77 | 602 |
| 2023-06-09 | $24.58 | $24.58 | $24.54 | $24.54 | $24.54 | 500 |
| 2023-06-08 | $24.48 | $24.54 | $24.48 | $24.54 | $24.54 | 1,268 |
| 2023-06-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,432 |
| 2023-06-06 | $24.34 | $24.42 | $24.33 | $24.42 | $24.42 | 1,432 |
| 2023-06-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 1 |
| 2023-06-02 | $24.25 | $24.42 | $24.25 | $24.42 | $24.42 | 2,568 |
| 2023-06-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 405 |
| 2023-05-31 | $23.83 | $23.83 | $23.77 | $23.80 | $23.80 | 405 |
| 2023-05-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 7 |
| 2023-05-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 16 |
| 2023-05-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,554 |
| 2023-05-24 | $23.64 | $23.64 | $23.62 | $23.62 | $23.62 | 1,554 |
| 2023-05-23 | $23.96 | $23.96 | $23.83 | $23.83 | $23.83 | 204 |
| 2023-05-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2 |
| 2023-05-19 | $24.08 | $24.08 | $24.05 | $24.08 | $24.08 | 800 |
| 2023-05-18 | $23.96 | $24.14 | $23.96 | $24.14 | $24.14 | 500 |
| 2023-05-17 | $23.91 | $23.92 | $23.90 | $23.92 | $23.92 | 4,226 |
| 2023-05-16 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 17 |
| 2023-05-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 28 |
| 2023-05-12 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2023-05-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-05-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 83 |
| 2023-05-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 106 |
| 2023-05-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-05-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 24 |
| 2023-05-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 506 |
| 2023-05-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2023-05-02 | $23.78 | $23.91 | $23.78 | $23.91 | $23.91 | 333 |
| 2023-05-01 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 16 |
| 2023-04-28 | $24.14 | $24.17 | $24.14 | $24.17 | $24.17 | 4,000 |
| 2023-04-27 | $23.81 | $23.98 | $23.81 | $23.98 | $23.98 | 2,001 |
| 2023-04-26 | $23.80 | $23.80 | $23.59 | $23.59 | $23.59 | 13,890 |
| 2023-04-25 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 90 |
| 2023-04-24 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2023-04-21 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 24 |
| 2023-04-20 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 2 |
| 2023-04-19 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 6 |
| 2023-04-18 | $24.24 | $24.25 | $24.23 | $24.23 | $24.23 | 291 |
| 2023-04-17 | $24.04 | $24.16 | $24.04 | $24.16 | $24.16 | 268 |
| 2023-04-14 | $24.02 | $24.08 | $24.02 | $24.08 | $24.08 | 124 |
| 2023-04-13 | $24.19 | $24.19 | $24.16 | $24.16 | $24.16 | 100 |
| 2023-04-12 | $24.11 | $24.11 | $23.94 | $23.94 | $23.94 | 301 |
| 2023-04-11 | $24.08 | $24.08 | $24.04 | $24.04 | $24.04 | 154 |
| 2023-04-10 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 519 |
| 2023-04-06 | $23.87 | $23.87 | $23.84 | $23.84 | $23.84 | 214 |
| 2023-04-05 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
| 2023-04-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2023-04-03 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 41 |
| 2023-03-31 | $23.91 | $24.04 | $23.90 | $24.04 | $24.04 | 1,104 |
| 2023-03-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 7 |
| 2023-03-29 | $23.49 | $23.57 | $23.49 | $23.57 | $23.57 | 138 |
| 2023-03-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 8 |
| 2023-03-27 | $23.28 | $23.28 | $23.26 | $23.26 | $23.26 | 216 |
| 2023-03-24 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 13 |
| 2023-03-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.07 | 1 |
| 2023-03-22 | $23.50 | $23.50 | $23.17 | $23.17 | $23.11 | 100 |
| 2023-03-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.49 | 10 |
| 2023-03-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.22 | 3 |
| 2023-03-17 | $22.96 | $22.98 | $22.96 | $22.98 | $22.98 | 100 |
| 2023-03-16 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2023-03-15 | $22.82 | $22.95 | $22.82 | $22.87 | $22.87 | 442 |
| 2023-03-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 23 |
| 2023-03-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 417 |
| 2023-03-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 417 |
| 2023-03-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 7 |
| 2023-03-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 7 |
| 2023-03-07 | $23.95 | $23.95 | $23.78 | $23.79 | $23.79 | 308 |
| 2023-03-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 16 |
| 2023-03-03 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 600 |
| 2023-03-02 | $23.88 | $23.88 | $23.84 | $23.84 | $23.84 | 463 |
| 2023-03-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 31 |
| 2023-02-28 | $23.83 | $23.83 | $23.78 | $23.78 | $23.78 | 231 |
| 2023-02-27 | $23.86 | $23.86 | $23.80 | $23.80 | $23.80 | 125 |
| 2023-02-24 | $23.69 | $23.78 | $23.69 | $23.78 | $23.78 | 517 |
| 2023-02-23 | $24.01 | $24.02 | $23.98 | $23.98 | $23.98 | 4,607 |
| 2023-02-22 | $24.01 | $24.01 | $23.86 | $23.86 | $23.86 | 113 |
| 2023-02-21 | $23.96 | $23.96 | $23.92 | $23.92 | $23.92 | 128 |
| 2023-02-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 739 |
| 2023-02-16 | $24.52 | $24.62 | $24.49 | $24.49 | $24.49 | 739 |
| 2023-02-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 6 |
| 2023-02-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 5 |
| 2023-02-13 | $24.66 | $24.69 | $24.64 | $24.69 | $24.69 | 1,628 |
| 2023-02-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 20 |
| 2023-02-09 | $24.36 | $24.36 | $24.28 | $24.28 | $24.28 | 102 |
| 2023-02-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 106 |
| 2023-02-07 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2023-02-06 | $24.46 | $24.46 | $24.41 | $24.44 | $24.44 | 2,108 |
| 2023-02-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 37 |
| 2023-02-02 | $24.82 | $24.94 | $24.82 | $24.85 | $24.85 | 1,183 |
| 2023-02-01 | $24.55 | $24.62 | $24.55 | $24.62 | $24.62 | 113 |
| 2023-01-31 | $24.25 | $24.40 | $24.25 | $24.40 | $24.40 | 101 |
| 2023-01-30 | $24.05 | $24.05 | $23.99 | $23.99 | $23.99 | 126 |
| 2023-01-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 403 |
| 2023-01-26 | $24.07 | $24.26 | $24.07 | $24.26 | $24.26 | 403 |
| 2023-01-25 | $23.98 | $24.01 | $23.98 | $24.01 | $24.01 | 256 |
| 2023-01-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 224 |
| 2023-01-23 | $23.90 | $23.98 | $23.90 | $23.98 | $23.98 | 224 |
| 2023-01-20 | $23.64 | $23.73 | $23.64 | $23.73 | $23.73 | 872 |
| 2023-01-19 | $23.27 | $23.42 | $23.27 | $23.34 | $23.34 | 300 |
| 2023-01-18 | $23.68 | $23.68 | $23.54 | $23.54 | $23.54 | 225 |
| 2023-01-17 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 1,402 |
| 2023-01-13 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 328 |
| 2023-01-12 | $23.83 | $23.96 | $23.79 | $23.88 | $23.88 | 3,002 |
| 2023-01-11 | $23.76 | $23.82 | $23.76 | $23.82 | $23.82 | 218 |
| 2023-01-10 | $23.41 | $23.53 | $23.41 | $23.53 | $23.53 | 202 |
| 2023-01-09 | $23.65 | $23.65 | $23.40 | $23.40 | $23.40 | 630 |
| 2023-01-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 7 |
| 2023-01-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 42 |
| 2023-01-04 | $23.19 | $23.19 | $23.06 | $23.14 | $23.14 | 201 |
| 2023-01-03 | $22.93 | $23.02 | $22.93 | $23.02 | $23.02 | 169 |
| 2022-12-30 | $23.03 | $23.12 | $23.01 | $23.12 | $23.12 | 6,777 |
| 2022-12-29 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 222 |
| 2022-12-28 | $22.98 | $22.98 | $22.88 | $22.88 | $22.88 | 222 |
| 2022-12-27 | $23.20 | $23.27 | $23.16 | $23.21 | $23.21 | 5,888 |
| 2022-12-23 | $23.22 | $23.23 | $23.21 | $23.23 | $23.23 | 1,559 |
| 2022-12-22 | $22.95 | $23.24 | $22.95 | $23.24 | $23.08 | 100 |
| 2022-12-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.35 | 57 |
| 2022-12-20 | $23.26 | $23.26 | $23.21 | $23.21 | $23.21 | 295 |
| 2022-12-19 | $23.30 | $23.30 | $23.17 | $23.17 | $23.17 | 1,301 |
| 2022-12-16 | $23.41 | $23.41 | $23.38 | $23.38 | $23.38 | 105 |
| 2022-12-15 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 207 |
| 2022-12-14 | $24.41 | $24.44 | $24.15 | $24.15 | $24.15 | 207 |
| 2022-12-13 | $24.68 | $24.68 | $24.20 | $24.28 | $24.28 | 1,155 |
| 2022-12-12 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 11 |
| 2022-12-09 | $24.00 | $24.00 | $23.84 | $23.84 | $23.84 | 100 |
| 2022-12-08 | $24.02 | $24.03 | $24.02 | $24.03 | $24.03 | 100 |
| 2022-12-07 | $23.92 | $23.92 | $23.88 | $23.90 | $23.90 | 922 |
| 2022-12-06 | $24.02 | $24.02 | $23.92 | $23.92 | $23.92 | 112 |
| 2022-12-05 | $24.27 | $24.27 | $24.19 | $24.22 | $24.22 | 782 |
| 2022-12-02 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 100 |
| 2022-12-01 | $24.71 | $24.71 | $24.67 | $24.68 | $24.68 | 774 |
| 2022-11-30 | $24.06 | $24.67 | $24.02 | $24.67 | $24.67 | 2,083 |
| 2022-11-29 | $24.11 | $24.13 | $24.11 | $24.13 | $24.13 | 200 |
| 2022-11-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 163 |
| 2022-11-25 | $24.49 | $24.49 | $24.47 | $24.47 | $24.47 | 330 |
| 2022-11-23 | $24.43 | $24.44 | $24.43 | $24.44 | $24.44 | 204 |
| 2022-11-22 | $24.24 | $24.38 | $24.24 | $24.38 | $24.38 | 256 |
| 2022-11-21 | $23.96 | $24.02 | $23.96 | $24.02 | $24.02 | 202 |
| 2022-11-18 | $24.00 | $24.03 | $23.92 | $24.03 | $24.03 | 2,062 |
| 2022-11-17 | $23.84 | $23.87 | $23.81 | $23.86 | $23.86 | 615 |
| 2022-11-16 | $23.98 | $23.98 | $23.90 | $23.90 | $23.90 | 520 |
| 2022-11-15 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 4 |
| 2022-11-14 | $24.21 | $24.21 | $23.95 | $23.95 | $23.95 | 1,317 |
| 2022-11-11 | $24.14 | $24.14 | $24.09 | $24.09 | $24.09 | 111 |
| 2022-11-10 | $23.72 | $24.00 | $23.70 | $24.00 | $24.00 | 656 |
| 2022-11-09 | $23.25 | $23.25 | $22.94 | $22.94 | $22.94 | 100 |
| 2022-11-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 8 |
| 2022-11-07 | $23.11 | $23.26 | $23.11 | $23.26 | $23.26 | 1,201 |
| 2022-11-04 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 8 |
| 2022-11-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 8 |
| 2022-11-02 | $23.39 | $23.41 | $23.00 | $23.00 | $23.00 | 3,427 |
| 2022-11-01 | $23.57 | $23.57 | $23.55 | $23.55 | $23.55 | 732 |
| 2022-10-31 | $23.53 | $23.58 | $23.51 | $23.51 | $23.51 | 2,804 |
| 2022-10-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 101 |
| 2022-10-27 | $23.22 | $23.22 | $23.05 | $23.05 | $23.05 | 101 |
| 2022-10-26 | $23.26 | $23.26 | $23.17 | $23.17 | $23.17 | 100 |
| 2022-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 408 |
| 2022-10-24 | $22.86 | $22.94 | $22.86 | $22.94 | $22.94 | 408 |
| 2022-10-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1 |
| 2022-10-20 | $22.13 | $22.15 | $22.13 | $22.15 | $22.15 | 381 |
| 2022-10-19 | $22.37 | $22.37 | $22.24 | $22.24 | $22.24 | 101 |
| 2022-10-18 | $22.50 | $22.50 | $22.42 | $22.42 | $22.42 | 289 |
| 2022-10-17 | $22.19 | $22.19 | $22.17 | $22.17 | $22.17 | 1,545 |
| 2022-10-14 | $21.84 | $21.84 | $21.73 | $21.73 | $21.73 | 102 |
| 2022-10-13 | $22.10 | $22.27 | $22.10 | $22.27 | $22.27 | 400 |
| 2022-10-12 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 13 |
| 2022-10-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-10-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 8 |
| 2022-10-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 8 |
| 2022-10-06 | $22.61 | $22.61 | $22.46 | $22.50 | $22.50 | 326 |
| 2022-10-05 | $22.57 | $22.71 | $22.57 | $22.68 | $22.68 | 354 |
| 2022-10-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 3 |
| 2022-10-03 | $22.01 | $22.07 | $22.01 | $22.05 | $22.05 | 374 |
| 2022-09-30 | $21.55 | $21.55 | $21.42 | $21.42 | $21.42 | 255 |
| 2022-09-29 | $21.53 | $21.67 | $21.53 | $21.67 | $21.67 | 104 |
| 2022-09-28 | $22.10 | $22.20 | $22.10 | $22.14 | $22.14 | 374 |
| 2022-09-27 | $21.61 | $21.70 | $21.61 | $21.69 | $21.69 | 1,035 |
| 2022-09-26 | $21.68 | $21.71 | $21.68 | $21.71 | $21.71 | 210 |
| 2022-09-23 | $21.80 | $21.91 | $21.80 | $21.91 | $21.91 | 809 |
| 2022-09-22 | $22.44 | $22.44 | $22.44 | $22.44 | $22.37 | 53 |
| 2022-09-21 | $23.08 | $23.11 | $22.61 | $22.61 | $22.54 | 542 |
| 2022-09-20 | $22.89 | $22.96 | $22.84 | $22.92 | $22.92 | 500 |
| 2022-09-19 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 202 |
| 2022-09-16 | $22.85 | $23.01 | $22.85 | $23.01 | $23.01 | 300 |
| 2022-09-15 | $23.21 | $23.21 | $23.17 | $23.17 | $23.17 | 253 |
| 2022-09-14 | $23.38 | $23.38 | $23.36 | $23.36 | $23.36 | 114 |
| 2022-09-13 | $23.83 | $23.83 | $23.38 | $23.38 | $23.38 | 961 |
| 2022-09-12 | $24.24 | $24.33 | $24.24 | $24.33 | $24.33 | 507 |
| 2022-09-09 | $24.04 | $24.13 | $24.04 | $24.13 | $24.13 | 105 |
| 2022-09-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 9 |
| 2022-09-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 3 |
| 2022-09-06 | $23.23 | $23.24 | $23.18 | $23.18 | $23.18 | 270 |
| 2022-09-02 | $23.67 | $23.80 | $23.26 | $23.31 | $23.31 | 1,381 |
| 2022-09-01 | $23.35 | $23.50 | $23.34 | $23.50 | $23.50 | 752 |
| 2022-08-31 | $23.66 | $23.66 | $23.51 | $23.51 | $23.51 | 888 |
| 2022-08-30 | $23.65 | $23.65 | $23.63 | $23.64 | $23.64 | 334 |
| 2022-08-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 68 |
| 2022-08-26 | $24.40 | $24.40 | $24.12 | $24.12 | $24.12 | 275 |
| 2022-08-25 | $24.63 | $24.82 | $24.63 | $24.82 | $24.82 | 161 |
| 2022-08-24 | $24.51 | $24.51 | $24.49 | $24.49 | $24.49 | 155 |
| 2022-08-23 | $24.43 | $24.45 | $24.43 | $24.45 | $24.45 | 228 |
| 2022-08-22 | $24.67 | $24.67 | $24.48 | $24.48 | $24.48 | 471 |
| 2022-08-19 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 105 |
| 2022-08-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 306 |
| 2022-08-17 | $25.10 | $25.14 | $25.10 | $25.14 | $25.14 | 306 |
| 2022-08-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 5 |
| 2022-08-15 | $25.21 | $25.22 | $25.21 | $25.22 | $25.22 | 108 |
| 2022-08-12 | $24.85 | $25.14 | $24.85 | $25.14 | $25.14 | 120 |
| 2022-08-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2022-08-10 | $24.64 | $24.69 | $24.63 | $24.69 | $24.69 | 345 |
| 2022-08-09 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 9 |
| 2022-08-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 9 |
| 2022-08-05 | $24.23 | $24.26 | $24.13 | $24.26 | $24.26 | 319 |
| 2022-08-04 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 6 |
| 2022-08-03 | $24.12 | $24.31 | $24.12 | $24.31 | $24.31 | 622 |
| 2022-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,838 |
| 2022-08-01 | $24.15 | $24.20 | $24.15 | $24.20 | $24.20 | 1,838 |
| 2022-07-29 | $24.13 | $24.31 | $24.13 | $24.31 | $24.31 | 315 |
| 2022-07-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1 |
| 2022-07-27 | $23.44 | $23.76 | $23.44 | $23.75 | $23.75 | 202 |
| 2022-07-26 | $23.28 | $23.31 | $23.24 | $23.24 | $23.24 | 5,000 |
| 2022-07-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 9 |
| 2022-07-22 | $23.28 | $23.34 | $23.28 | $23.34 | $23.34 | 100 |
| 2022-07-21 | $23.39 | $23.55 | $23.37 | $23.55 | $23.55 | 1,409 |
| 2022-07-20 | $23.44 | $23.44 | $23.29 | $23.43 | $23.43 | 738 |
| 2022-07-19 | $23.09 | $23.35 | $23.09 | $23.35 | $23.35 | 202 |
| 2022-07-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 10 |
| 2022-07-15 | $22.84 | $22.91 | $22.84 | $22.91 | $22.91 | 302 |
| 2022-07-14 | $22.40 | $22.58 | $22.40 | $22.58 | $22.58 | 583 |
| 2022-07-13 | $22.68 | $22.79 | $22.68 | $22.71 | $22.71 | 200 |
| 2022-07-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 7,677 |
| 2022-07-11 | $22.98 | $22.99 | $22.92 | $22.92 | $22.92 | 7,677 |
| 2022-07-08 | $23.21 | $23.21 | $23.16 | $23.16 | $23.16 | 104 |
| 2022-07-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 132 |
| 2022-07-06 | $22.72 | $22.82 | $22.60 | $22.82 | $22.82 | 2,986 |
| 2022-07-05 | $22.70 | $22.72 | $22.70 | $22.72 | $22.72 | 105 |
| 2022-07-01 | $22.57 | $22.79 | $22.57 | $22.79 | $22.79 | 119 |
| 2022-06-30 | $22.66 | $22.67 | $22.54 | $22.54 | $22.54 | 4,896 |
| 2022-06-29 | $22.71 | $22.77 | $22.71 | $22.77 | $22.77 | 127 |
| 2022-06-28 | $22.95 | $22.95 | $22.83 | $22.83 | $22.83 | 1,086 |
| 2022-06-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 32 |
| 2022-06-24 | $23.11 | $23.17 | $23.09 | $23.17 | $23.17 | 734 |
| 2022-06-23 | $22.58 | $22.58 | $22.58 | $22.58 | $22.52 | 44 |
| 2022-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.44 | 21 |
| 2022-06-21 | $22.54 | $22.55 | $22.54 | $22.55 | $22.49 | 278 |
| 2022-06-17 | $21.95 | $22.14 | $21.95 | $22.07 | $22.01 | 420 |
| 2022-06-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.93 | 60 |
| 2022-06-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.71 | 90 |
| 2022-06-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.47 | 44 |
| 2022-06-13 | $22.74 | $22.84 | $22.58 | $22.58 | $22.52 | 2,679 |
| 2022-06-10 | $23.57 | $23.64 | $23.51 | $23.51 | $23.44 | 2,714 |
| 2022-06-09 | $24.13 | $24.13 | $24.13 | $24.13 | $24.06 | 170 |
| 2022-06-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.59 | 39 |
| 2022-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 2 |
| 2022-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.68 | 11 |
| 2022-06-03 | $24.68 | $24.68 | $24.64 | $24.68 | $24.61 | 1,001 |
| 2022-06-02 | $24.80 | $24.96 | $24.80 | $24.96 | $24.89 | 114 |
| 2022-06-01 | $24.62 | $24.67 | $24.55 | $24.67 | $24.61 | 363 |
| 2022-05-31 | $24.82 | $24.82 | $24.82 | $24.82 | $24.76 | 1 |
| 2022-05-27 | $24.90 | $25.03 | $24.90 | $25.03 | $24.96 | 155 |
| 2022-05-26 | $24.37 | $24.50 | $24.37 | $24.50 | $24.43 | 1,139 |
| 2022-05-25 | $23.89 | $24.04 | $23.89 | $24.00 | $23.94 | 317 |
| 2022-05-24 | $23.63 | $23.81 | $23.62 | $23.73 | $23.67 | 621 |
| 2022-05-23 | $23.74 | $23.83 | $23.74 | $23.83 | $23.77 | 109 |
| 2022-05-20 | $23.28 | $23.45 | $23.14 | $23.45 | $23.39 | 704 |
| 2022-05-19 | $23.54 | $23.54 | $23.47 | $23.47 | $23.41 | 347 |
| 2022-05-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.54 | 17 |
| 2022-05-17 | $24.65 | $24.68 | $24.65 | $24.65 | $24.59 | 4,469 |
| 2022-05-16 | $24.22 | $24.22 | $24.22 | $24.22 | $24.15 | 129 |
| 2022-05-13 | $24.26 | $24.30 | $24.11 | $24.24 | $24.17 | 4,663 |
| 2022-05-12 | $23.49 | $23.78 | $23.49 | $23.78 | $23.71 | 1,633 |
| 2022-05-11 | $24.26 | $24.26 | $23.76 | $23.77 | $23.70 | 215 |
| 2022-05-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.09 | 1 |
| 2022-05-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.09 | 28 |
| 2022-05-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.69 | 15 |
| 2022-05-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.77 | 9 |
| 2022-05-04 | $25.07 | $25.74 | $25.07 | $25.74 | $25.67 | 199 |
| 2022-05-03 | $25.15 | $25.15 | $25.05 | $25.05 | $24.98 | 109 |
| 2022-05-02 | $24.89 | $24.89 | $24.87 | $24.87 | $24.80 | 520 |
| 2022-04-29 | $25.27 | $25.27 | $24.74 | $24.74 | $24.67 | 106 |
| 2022-04-28 | $25.63 | $25.65 | $25.63 | $25.64 | $25.57 | 200 |
| 2022-04-27 | $25.32 | $25.32 | $25.19 | $25.19 | $25.12 | 115 |
| 2022-04-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.19 | 1 |
| 2022-04-25 | $25.38 | $25.38 | $25.38 | $25.38 | $25.31 | 618 |
| 2022-04-22 | $25.93 | $25.93 | $25.70 | $25.70 | $25.63 | 118 |
| 2022-04-21 | $26.46 | $26.46 | $26.46 | $26.46 | $26.39 | 6 |
| 2022-04-20 | $26.84 | $26.90 | $26.80 | $26.80 | $26.73 | 656 |
| 2022-04-19 | $26.19 | $26.66 | $26.19 | $26.62 | $26.55 | 8,289 |
| 2022-04-18 | $26.22 | $26.22 | $26.22 | $26.22 | $26.15 | 20 |
| 2022-04-14 | $26.36 | $26.36 | $26.26 | $26.26 | $26.19 | 105 |
| 2022-04-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.43 | 1 |
| 2022-04-12 | $26.56 | $26.56 | $26.24 | $26.24 | $26.17 | 178 |
| 2022-04-11 | $26.54 | $26.54 | $26.29 | $26.29 | $26.22 | 1,008 |
| 2022-04-08 | $26.66 | $26.66 | $26.66 | $26.66 | $26.59 | 69 |
| 2022-04-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.61 | 1 |
| 2022-04-06 | $26.29 | $26.48 | $26.29 | $26.48 | $26.41 | 145 |
| 2022-04-05 | $26.56 | $26.56 | $26.56 | $26.56 | $26.48 | 55 |
| 2022-04-04 | $26.74 | $26.84 | $26.74 | $26.82 | $26.75 | 2,155 |
| 2022-04-01 | $26.52 | $26.72 | $26.52 | $26.72 | $26.65 | 299 |
| 2022-03-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.63 | 25 |
| 2022-03-30 | $27.25 | $27.25 | $27.00 | $27.02 | $26.94 | 1,291 |
| 2022-03-29 | $27.19 | $27.24 | $27.11 | $27.24 | $27.16 | 6,135 |
| 2022-03-28 | $26.83 | $26.95 | $26.77 | $26.95 | $26.88 | 468 |
| 2022-03-25 | $26.72 | $26.84 | $26.72 | $26.84 | $26.77 | 224 |
| 2022-03-24 | $26.61 | $26.73 | $26.60 | $26.73 | $26.60 | 3,236 |
| 2022-03-23 | $26.57 | $26.57 | $26.41 | $26.41 | $26.28 | 217 |
| 2022-03-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.53 | 19 |
| 2022-03-21 | $26.51 | $26.51 | $26.37 | $26.46 | $26.33 | 598 |
| 2022-03-18 | $26.16 | $26.47 | $26.16 | $26.45 | $26.32 | 996 |
| 2022-03-17 | $26.07 | $26.16 | $26.07 | $26.16 | $26.03 | 205 |
| 2022-03-16 | $25.66 | $25.87 | $25.66 | $25.87 | $25.74 | 308 |
| 2022-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.38 | 2 |
| 2022-03-14 | $25.15 | $25.16 | $25.03 | $25.03 | $24.91 | 1,524 |
| 2022-03-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.12 | 7 |
| 2022-03-10 | $25.44 | $25.51 | $25.44 | $25.51 | $25.38 | 107 |
| 2022-03-09 | $25.48 | $25.67 | $25.48 | $25.56 | $25.44 | 961 |
| 2022-03-08 | $25.16 | $25.16 | $25.05 | $25.05 | $24.93 | 124 |
| 2022-03-07 | $25.46 | $25.46 | $25.27 | $25.27 | $25.15 | 151 |
| 2022-03-04 | $25.82 | $25.91 | $25.82 | $25.91 | $25.78 | 100 |
| 2022-03-03 | $26.03 | $26.03 | $26.03 | $26.03 | $25.91 | 15 |
| 2022-03-02 | $26.03 | $26.07 | $26.03 | $26.03 | $25.90 | 822 |
| 2022-03-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.33 | 31 |
| 2022-02-28 | $25.57 | $25.76 | $25.49 | $25.76 | $25.64 | 572 |
| 2022-02-25 | $25.75 | $25.85 | $25.75 | $25.85 | $25.72 | 384 |
| 2022-02-24 | $24.62 | $25.22 | $24.62 | $25.22 | $25.10 | 1,407 |
| 2022-02-23 | $25.20 | $25.20 | $24.90 | $24.90 | $24.78 | 180 |
| 2022-02-22 | $25.35 | $25.36 | $25.30 | $25.30 | $25.18 | 203 |
| 2022-02-18 | $25.72 | $25.79 | $25.60 | $25.64 | $25.52 | 545 |
| 2022-02-17 | $25.84 | $25.84 | $25.76 | $25.76 | $25.64 | 163 |
| 2022-02-16 | $26.04 | $26.28 | $25.99 | $26.24 | $26.11 | 629 |
| 2022-02-15 | $26.18 | $26.18 | $26.14 | $26.17 | $26.05 | 648 |
| 2022-02-14 | $25.73 | $25.83 | $25.73 | $25.83 | $25.71 | 224 |
| 2022-02-11 | $26.29 | $26.29 | $25.98 | $26.04 | $25.91 | 239 |
| 2022-02-10 | $26.47 | $26.52 | $26.37 | $26.37 | $26.24 | 1,432 |
| 2022-02-09 | $26.85 | $26.91 | $26.85 | $26.91 | $26.78 | 1,228 |
| 2022-02-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.43 | 20 |
| 2022-02-07 | $26.41 | $26.41 | $26.26 | $26.26 | $26.13 | 403 |
| 2022-02-04 | $26.42 | $26.42 | $26.42 | $26.42 | $26.29 | 67 |
| 2022-02-03 | $26.43 | $26.43 | $26.41 | $26.41 | $26.28 | 343 |
| 2022-02-02 | $26.77 | $26.93 | $26.77 | $26.93 | $26.80 | 854 |
| 2022-02-01 | $26.38 | $26.56 | $26.38 | $26.56 | $26.43 | 2,268 |
| 2022-01-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.27 | 63 |
| 2022-01-28 | $25.31 | $25.97 | $25.31 | $25.97 | $25.84 | 2,405 |
| 2022-01-27 | $25.82 | $25.92 | $25.36 | $25.44 | $25.32 | 1,554 |
| 2022-01-26 | $25.90 | $25.99 | $25.44 | $25.51 | $25.39 | 1,922 |
| 2022-01-25 | $25.46 | $25.66 | $25.46 | $25.66 | $25.54 | 6,003 |
| 2022-01-24 | $25.34 | $26.02 | $25.34 | $26.02 | $25.89 | 433 |
| 2022-01-21 | $26.23 | $26.23 | $25.85 | $25.85 | $25.72 | 179 |
| 2022-01-20 | $26.86 | $26.86 | $26.18 | $26.18 | $26.05 | 1,797 |
| 2022-01-19 | $26.73 | $26.77 | $26.55 | $26.55 | $26.42 | 500 |
| 2022-01-18 | $26.84 | $26.84 | $26.79 | $26.79 | $26.66 | 128 |
| 2022-01-14 | $27.08 | $27.28 | $27.08 | $27.28 | $27.15 | 145 |
| 2022-01-13 | $27.31 | $27.31 | $27.31 | $27.31 | $27.17 | 109 |
| 2022-01-12 | $27.52 | $27.62 | $27.52 | $27.62 | $27.49 | 109 |
| 2022-01-11 | $27.48 | $27.54 | $27.48 | $27.53 | $27.40 | 3,740 |
| 2022-01-10 | $27.06 | $27.33 | $27.06 | $27.33 | $27.20 | 137 |
| 2022-01-07 | $27.46 | $27.46 | $27.38 | $27.38 | $27.25 | 209 |
| 2022-01-06 | $27.56 | $27.59 | $27.51 | $27.51 | $27.38 | 10,201 |
| 2022-01-05 | $28.03 | $28.03 | $27.56 | $27.56 | $27.43 | 1,131 |
| 2022-01-04 | $28.09 | $28.09 | $28.04 | $28.04 | $27.91 | 121 |
| 2022-01-03 | $27.88 | $27.98 | $27.88 | $27.95 | $27.82 | 928 |
| 2021-12-31 | $28.08 | $28.08 | $28.08 | $28.08 | $27.95 | 367 |
| 2021-12-30 | $28.21 | $28.21 | $28.12 | $28.12 | $27.99 | 225 |
| 2021-12-29 | $28.16 | $28.22 | $28.16 | $28.22 | $28.08 | 625 |
| 2021-12-28 | $28.09 | $28.09 | $28.09 | $28.09 | $27.96 | 309 |
| 2021-12-27 | $28.09 | $28.09 | $28.09 | $28.09 | $27.95 | 25 |
| 2021-12-23 | $27.70 | $27.71 | $27.70 | $27.70 | $27.57 | 467 |
| 2021-12-22 | $27.63 | $27.68 | $27.63 | $27.68 | $27.40 | 376 |
| 2021-12-21 | $27.19 | $27.43 | $27.19 | $27.43 | $27.16 | 441 |
| 2021-12-20 | $27.06 | $27.06 | $27.06 | $27.06 | $26.79 | 84 |
| 2021-12-17 | $27.56 | $27.56 | $27.40 | $27.40 | $27.12 | 1,081 |
| 2021-12-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.40 | 1 |
| 2021-12-15 | $27.55 | $27.81 | $27.55 | $27.81 | $27.53 | 2,009 |
| 2021-12-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.08 | 10 |
| 2021-12-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.33 | 38 |
| 2021-12-10 | $27.68 | $27.75 | $27.62 | $27.75 | $27.47 | 7,054 |
| 2021-12-09 | $27.61 | $27.61 | $27.47 | $27.47 | $27.19 | 2,989 |
| 2021-12-08 | $27.54 | $27.64 | $27.52 | $27.63 | $27.35 | 1,786 |
| 2021-12-07 | $27.60 | $27.60 | $27.52 | $27.53 | $27.25 | 1,508 |
| 2021-12-06 | $27.03 | $27.03 | $27.03 | $27.03 | $26.75 | 39 |
| 2021-12-03 | $27.00 | $27.00 | $26.63 | $26.79 | $26.52 | 4,060 |
| 2021-12-02 | $26.65 | $27.05 | $26.65 | $26.97 | $26.70 | 3,681 |
| 2021-12-01 | $27.20 | $27.20 | $26.53 | $26.53 | $26.27 | 111 |
| 2021-11-30 | $27.04 | $27.17 | $26.71 | $26.71 | $26.44 | 4,496 |
| 2021-11-29 | $27.29 | $27.40 | $27.29 | $27.33 | $27.05 | 2,271 |
| 2021-11-26 | $27.29 | $27.29 | $27.02 | $27.02 | $26.75 | 161 |
| 2021-11-24 | $27.47 | $27.53 | $27.47 | $27.53 | $27.25 | 966 |
| 2021-11-23 | $27.28 | $27.46 | $27.28 | $27.46 | $27.19 | 131 |
| 2021-11-22 | $27.65 | $27.66 | $27.42 | $27.42 | $27.15 | 1,064 |
| 2021-11-19 | $27.42 | $27.42 | $27.42 | $27.42 | $27.14 | 60 |
| 2021-11-18 | $27.53 | $27.53 | $27.51 | $27.51 | $27.24 | 284 |
| 2021-11-17 | $27.48 | $27.48 | $27.48 | $27.48 | $27.20 | 12 |
| 2021-11-16 | $27.66 | $27.66 | $27.59 | $27.59 | $27.31 | 110 |
| 2021-11-15 | $27.46 | $27.46 | $27.46 | $27.46 | $27.18 | 60 |
| 2021-11-12 | $27.46 | $27.51 | $27.46 | $27.46 | $27.19 | 911 |
| 2021-11-11 | $27.24 | $27.24 | $27.24 | $27.24 | $26.97 | 43 |
| 2021-11-10 | $27.15 | $27.15 | $27.15 | $27.15 | $26.88 | 34 |
| 2021-11-09 | $27.27 | $27.35 | $27.27 | $27.35 | $27.08 | 197 |
| 2021-11-08 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 59 |
| 2021-11-05 | $27.27 | $27.27 | $27.27 | $27.27 | $26.99 | 3 |
| 2021-11-04 | $27.27 | $27.27 | $27.19 | $27.19 | $26.92 | 176 |
| 2021-11-03 | $27.16 | $27.16 | $27.16 | $27.16 | $26.88 | 17 |
| 2021-11-02 | $27.01 | $27.01 | $27.01 | $27.01 | $26.74 | 20 |
| 2021-11-01 | $26.83 | $26.87 | $26.83 | $26.87 | $26.60 | 226 |
| 2021-10-29 | $26.87 | $26.87 | $26.87 | $26.87 | $26.60 | 14 |
| 2021-10-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.54 | 132 |
| 2021-10-27 | $26.74 | $26.74 | $26.57 | $26.57 | $26.30 | 522 |
| 2021-10-26 | $26.86 | $26.86 | $26.75 | $26.75 | $26.48 | 125 |
| 2021-10-25 | $26.79 | $26.79 | $26.78 | $26.78 | $26.51 | 205 |
| 2021-10-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.46 | 25 |
| 2021-10-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.43 | 10 |
| 2021-10-20 | $26.54 | $26.62 | $26.54 | $26.62 | $26.35 | 961 |
| 2021-10-19 | $26.43 | $26.47 | $26.38 | $26.44 | $26.18 | 2,406 |
| 2021-10-18 | $26.25 | $26.29 | $26.25 | $26.29 | $26.03 | 413 |
| 2021-10-15 | $26.25 | $26.25 | $26.19 | $26.19 | $25.93 | 474 |
| 2021-10-14 | $26.07 | $26.07 | $26.07 | $26.07 | $25.81 | 11 |
| 2021-10-13 | $25.58 | $25.63 | $25.58 | $25.63 | $25.37 | 941 |
| 2021-10-12 | $25.51 | $25.51 | $25.51 | $25.51 | $25.26 | 18 |
| 2021-10-11 | $25.79 | $25.79 | $25.59 | $25.59 | $25.33 | 531 |
| 2021-10-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.45 | 7 |
| 2021-10-07 | $25.87 | $25.89 | $25.75 | $25.75 | $25.50 | 571 |
| 2021-10-06 | $25.25 | $25.51 | $25.25 | $25.51 | $25.26 | 243 |
| 2021-10-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.27 | 1,187 |
| 2021-10-04 | $25.26 | $25.27 | $25.26 | $25.27 | $25.02 | 283 |
| 2021-10-01 | $25.51 | $25.53 | $25.50 | $25.53 | $25.28 | 1,258 |
| 2021-09-30 | $25.75 | $25.75 | $25.33 | $25.33 | $25.08 | 901 |
| 2021-09-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.45 | 170 |
| 2021-09-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.40 | 110 |
| 2021-09-27 | $26.23 | $26.23 | $26.15 | $26.15 | $25.88 | 565 |
| 2021-09-24 | $26.22 | $26.22 | $26.22 | $26.22 | $25.95 | 34 |
| 2021-09-23 | $26.26 | $26.29 | $26.20 | $26.20 | $25.94 | 2,867 |
| 2021-09-22 | $25.91 | $26.03 | $25.91 | $25.92 | $25.65 | 434 |
| 2021-09-21 | $25.79 | $25.82 | $25.71 | $25.71 | $25.44 | 7,838 |
| 2021-09-20 | $25.60 | $25.73 | $25.60 | $25.73 | $25.47 | 2,267 |
| 2021-09-17 | $26.17 | $26.17 | $26.15 | $26.15 | $25.88 | 1,407 |
| 2021-09-16 | $26.39 | $26.39 | $26.39 | $26.39 | $26.12 | 18 |
| 2021-09-15 | $26.29 | $26.45 | $26.28 | $26.45 | $26.18 | 362 |
| 2021-09-14 | $26.49 | $26.49 | $26.17 | $26.17 | $25.90 | 233 |
| 2021-09-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 37 |
| 2021-09-10 | $26.49 | $26.49 | $26.33 | $26.33 | $26.06 | 218 |
| 2021-09-09 | $26.66 | $26.66 | $26.53 | $26.53 | $26.25 | 217 |
| 2021-09-08 | $26.60 | $26.61 | $26.59 | $26.61 | $26.34 | 321 |
| 2021-09-07 | $26.72 | $26.72 | $26.65 | $26.65 | $26.38 | 312 |
| 2021-09-03 | $26.87 | $26.91 | $26.87 | $26.88 | $26.61 | 690 |
| 2021-09-02 | $26.83 | $26.89 | $26.83 | $26.89 | $26.61 | 1,308 |
| 2021-09-01 | $26.65 | $26.71 | $26.65 | $26.69 | $26.42 | 510 |
| 2021-08-31 | $26.73 | $26.73 | $26.72 | $26.72 | $26.44 | 1,278 |
| 2021-08-30 | $26.76 | $26.76 | $26.76 | $26.76 | $26.49 | 64 |
| 2021-08-27 | $26.57 | $26.66 | $26.57 | $26.66 | $26.38 | 196 |
| 2021-08-26 | $26.55 | $26.55 | $26.45 | $26.45 | $26.18 | 3,204 |
| 2021-08-25 | $26.64 | $26.64 | $26.62 | $26.62 | $26.35 | 111 |
| 2021-08-24 | $26.53 | $26.55 | $26.50 | $26.50 | $26.22 | 4,019 |
| 2021-08-23 | $26.54 | $26.54 | $26.46 | $26.46 | $26.19 | 1,929 |
| 2021-08-20 | $26.27 | $26.31 | $26.25 | $26.31 | $26.04 | 2,914 |
| 2021-08-19 | $26.06 | $26.06 | $26.06 | $26.06 | $25.80 | 30 |
| 2021-08-18 | $26.35 | $26.35 | $26.08 | $26.08 | $25.82 | 3,764 |
| 2021-08-17 | $26.24 | $26.33 | $26.24 | $26.33 | $26.06 | 692 |
| 2021-08-16 | $26.34 | $26.56 | $26.34 | $26.56 | $26.29 | 546 |
| 2021-08-13 | $26.46 | $26.46 | $26.44 | $26.44 | $26.17 | 1,609 |
| 2021-08-12 | $26.41 | $26.46 | $26.41 | $26.46 | $26.19 | 591 |
| 2021-08-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.16 | 33 |
| 2021-08-10 | $26.30 | $26.30 | $26.27 | $26.27 | $26.00 | 611 |
| 2021-08-09 | $26.17 | $26.17 | $26.17 | $26.17 | $25.90 | 28 |
| 2021-08-06 | $26.22 | $26.22 | $26.17 | $26.17 | $25.91 | 408 |
| 2021-08-05 | $26.08 | $26.13 | $26.08 | $26.13 | $25.86 | 1,020 |
| 2021-08-04 | $26.06 | $26.06 | $26.03 | $26.03 | $25.77 | 473 |
| 2021-08-03 | $26.21 | $26.21 | $26.21 | $26.21 | $25.94 | 34 |
| 2021-08-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.68 | 61 |
| 2021-07-30 | $26.10 | $26.10 | $25.96 | $25.96 | $25.70 | 315 |
| 2021-07-29 | $26.11 | $26.17 | $26.09 | $26.12 | $25.85 | 2,758 |
| 2021-07-28 | $25.95 | $25.98 | $25.91 | $25.93 | $25.67 | 925 |
| 2021-07-27 | $25.87 | $25.91 | $25.87 | $25.91 | $25.65 | 420 |
| 2021-07-26 | $26.00 | $26.02 | $26.00 | $26.02 | $25.76 | 1,325 |
| 2021-07-23 | $25.91 | $25.97 | $25.91 | $25.97 | $25.70 | 624 |
| 2021-07-22 | $25.64 | $25.67 | $25.63 | $25.67 | $25.40 | 321 |
| 2021-07-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.39 | 429 |
| 2021-07-20 | $25.52 | $25.52 | $25.46 | $25.46 | $25.20 | 4,136 |
| 2021-07-19 | $24.99 | $25.05 | $24.99 | $25.05 | $24.79 | 1,592 |
| 2021-07-16 | $25.57 | $25.57 | $25.42 | $25.42 | $25.16 | 624 |
| 2021-07-15 | $25.58 | $25.58 | $25.57 | $25.58 | $25.32 | 630 |
| 2021-07-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.42 | 30 |
| 2021-07-13 | $25.78 | $25.78 | $25.65 | $25.65 | $25.39 | 377 |
| 2021-07-12 | $25.83 | $25.83 | $25.83 | $25.83 | $25.56 | 61 |
| 2021-07-09 | $25.71 | $25.79 | $25.71 | $25.79 | $25.53 | 1,186 |
| 2021-07-08 | $25.32 | $25.56 | $25.32 | $25.44 | $25.18 | 219 |
| 2021-07-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.43 | 69 |
| 2021-07-06 | $25.51 | $25.57 | $25.51 | $25.55 | $25.29 | 5,566 |
| 2021-07-02 | $25.54 | $25.66 | $25.54 | $25.66 | $25.40 | 135,334 |
| 2021-07-01 | $25.48 | $25.55 | $25.48 | $25.52 | $25.25 | 25,661 |
| 2021-06-30 | $25.42 | $25.42 | $25.42 | $25.42 | $25.16 | 20 |
| 2021-06-29 | $25.39 | $25.39 | $25.39 | $25.39 | $25.13 | 9 |
| 2021-06-28 | $25.33 | $25.35 | $25.33 | $25.35 | $25.09 | 513 |
| 2021-06-25 | $25.28 | $25.30 | $25.28 | $25.30 | $25.04 | 237 |
| 2021-06-24 | $25.17 | $25.17 | $25.17 | $25.17 | $24.92 | 30 |
| 2021-06-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.77 | 101 |
| 2021-06-22 | $25.03 | $25.14 | $25.03 | $25.14 | $24.81 | 241 |
| 2021-06-21 | $24.81 | $25.03 | $24.79 | $25.03 | $24.71 | 323 |
| 2021-06-18 | $24.72 | $24.72 | $24.67 | $24.67 | $24.35 | 801 |
| 2021-06-17 | $25.01 | $25.01 | $24.85 | $24.98 | $24.66 | 419 |
| 2021-06-16 | $25.11 | $25.11 | $25.11 | $25.11 | $24.78 | 34 |
| 2021-06-15 | $25.27 | $25.27 | $25.27 | $25.27 | $24.95 | 43 |
| 2021-06-14 | $25.23 | $25.29 | $25.23 | $25.29 | $24.96 | 318 |
| 2021-06-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.01 | 26 |
| 2021-06-10 | $25.25 | $25.27 | $25.25 | $25.27 | $24.94 | 615 |
| 2021-06-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.89 | 123 |
| 2021-06-08 | $25.30 | $25.30 | $25.30 | $25.30 | $24.97 | 59 |
| 2021-06-07 | $25.19 | $25.22 | $25.17 | $25.22 | $24.90 | 417 |
| 2021-06-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.93 | 59 |
| 2021-06-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.71 | 56 |
| 2021-06-02 | $25.12 | $25.12 | $25.09 | $25.09 | $24.76 | 10,707 |
| 2021-06-01 | $25.29 | $25.29 | $25.09 | $25.09 | $24.77 | 1,412 |
| 2021-05-28 | $25.14 | $25.14 | $25.08 | $25.08 | $24.75 | 555 |
| 2021-05-27 | $25.13 | $25.13 | $25.10 | $25.10 | $24.78 | 2,133 |
| 2021-05-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.71 | 47 |
| 2021-05-25 | $25.01 | $25.01 | $24.95 | $24.95 | $24.63 | 885 |
| 2021-05-24 | $25.01 | $25.10 | $25.01 | $25.06 | $24.73 | 2,446 |
| 2021-05-21 | $24.91 | $24.98 | $24.85 | $24.85 | $24.53 | 944 |
| 2021-05-20 | $24.86 | $24.87 | $24.86 | $24.87 | $24.55 | 164 |
| 2021-05-19 | $24.53 | $24.63 | $24.53 | $24.63 | $24.31 | 441 |
| 2021-05-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 61 |
| 2021-05-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.67 | 108 |
| 2021-05-14 | $24.99 | $25.08 | $24.99 | $25.07 | $24.75 | 2,497 |
| 2021-05-13 | $24.56 | $24.70 | $24.56 | $24.70 | $24.38 | 947 |
| 2021-05-12 | $24.64 | $24.64 | $24.34 | $24.34 | $24.02 | 884 |
| 2021-05-11 | $24.95 | $24.98 | $24.89 | $24.96 | $24.64 | 3,059 |
| 2021-05-10 | $25.22 | $25.22 | $25.22 | $25.22 | $24.90 | 234 |
| 2021-05-07 | $25.21 | $25.36 | $25.21 | $25.36 | $25.03 | 20,463 |
| 2021-05-06 | $24.97 | $25.08 | $24.94 | $25.08 | $24.76 | 1,697 |
| 2021-05-05 | $24.97 | $24.97 | $24.92 | $24.92 | $24.60 | 3,366 |
| 2021-05-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.54 | 178 |
| 2021-05-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.64 | 39 |
| 2021-04-30 | $24.89 | $24.89 | $24.86 | $24.86 | $24.54 | 953 |
| 2021-04-29 | $24.92 | $25.08 | $24.91 | $25.08 | $24.76 | 1,898 |
| 2021-04-28 | $24.99 | $25.02 | $24.97 | $24.97 | $24.65 | 5,248 |
| 2021-04-27 | $25.05 | $25.06 | $25.05 | $25.06 | $24.73 | 320 |
| 2021-04-26 | $25.04 | $25.07 | $25.04 | $25.04 | $24.72 | 49,651 |
| 2021-04-23 | $24.85 | $25.02 | $24.85 | $25.02 | $24.70 | 342 |
| 2021-04-22 | $24.95 | $25.01 | $24.75 | $24.75 | $24.43 | 973 |
| 2021-04-21 | $24.86 | $24.91 | $24.86 | $24.91 | $24.59 | 715 |
| 2021-04-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.36 | 150 |
| 2021-04-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.53 | 260 |
| 2021-04-16 | $24.96 | $25.04 | $24.96 | $25.02 | $24.70 | 7,916 |
| 2021-04-15 | $24.87 | $24.92 | $24.87 | $24.92 | $24.60 | 15,721 |
| 2021-04-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.34 | 243 |
| 2021-04-13 | $24.75 | $24.75 | $24.68 | $24.74 | $24.42 | 3,393 |
| 2021-04-12 | $24.71 | $24.71 | $24.61 | $24.68 | $24.37 | 1,015 |
| 2021-04-09 | $24.51 | $24.69 | $24.51 | $24.69 | $24.37 | 100,194 |
| 2021-04-08 | $24.42 | $24.48 | $24.42 | $24.46 | $24.15 | 2,368 |
| 2021-04-07 | $24.31 | $24.34 | $24.31 | $24.34 | $24.02 | 1,802 |
| 2021-04-06 | $24.36 | $24.36 | $24.36 | $24.36 | $24.04 | 63 |
| 2021-04-05 | $24.34 | $24.36 | $24.34 | $24.36 | $24.04 | 268 |
| 2021-04-01 | $23.94 | $24.03 | $23.94 | $24.03 | $23.72 | 769 |
| 2021-03-31 | $23.81 | $23.81 | $23.81 | $23.81 | $23.50 | 67 |
| 2021-03-30 | $23.60 | $23.67 | $23.60 | $23.67 | $23.36 | 558 |
| 2021-03-29 | $23.79 | $23.79 | $23.65 | $23.71 | $23.41 | 2,914 |
| 2021-03-26 | $23.52 | $23.77 | $23.52 | $23.77 | $23.47 | 1,954 |
| 2021-03-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.09 | 212 |
| 2021-03-24 | $23.59 | $23.59 | $23.27 | $23.27 | $22.93 | 1,728 |
| 2021-03-23 | $23.56 | $23.56 | $23.42 | $23.42 | $23.08 | 2,360 |
| 2021-03-22 | $23.47 | $23.68 | $23.47 | $23.67 | $23.32 | 1,336 |
| 2021-03-19 | $23.59 | $23.60 | $23.55 | $23.55 | $23.20 | 560 |
| 2021-03-18 | $23.78 | $23.78 | $23.51 | $23.51 | $23.17 | 394 |
| 2021-03-17 | $23.81 | $23.81 | $23.81 | $23.81 | $23.47 | 66 |
| 2021-03-16 | $23.98 | $23.98 | $23.82 | $23.82 | $23.47 | 2,036 |
| 2021-03-15 | $23.83 | $23.88 | $23.71 | $23.88 | $23.53 | 6,705 |
| 2021-03-12 | $23.67 | $23.70 | $23.65 | $23.70 | $23.36 | 564 |
| 2021-03-11 | $23.59 | $23.64 | $23.59 | $23.64 | $23.30 | 443 |
| 2021-03-10 | $23.41 | $23.41 | $23.39 | $23.39 | $23.05 | 250 |
| 2021-03-09 | $23.32 | $23.32 | $23.22 | $23.22 | $22.88 | 3,644 |
| 2021-03-08 | $23.20 | $23.20 | $22.92 | $22.92 | $22.59 | 344 |
| 2021-03-05 | $22.77 | $22.96 | $22.40 | $22.96 | $22.62 | 4,855 |
| 2021-03-04 | $22.84 | $22.85 | $22.45 | $22.45 | $22.12 | 3,729 |
| 2021-03-03 | $23.24 | $23.24 | $22.90 | $22.90 | $22.57 | 1,584 |
| 2021-03-02 | $23.47 | $23.47 | $23.22 | $23.22 | $22.88 | 1,164 |
| 2021-03-01 | $23.17 | $23.47 | $23.17 | $23.37 | $23.03 | 930 |
| 2021-02-26 | $22.87 | $22.87 | $22.87 | $22.87 | $22.53 | 122 |
| 2021-02-25 | $23.06 | $23.10 | $22.91 | $22.91 | $22.58 | 3,008 |
| 2021-02-24 | $23.44 | $23.44 | $23.44 | $23.44 | $23.10 | 1,657 |
| 2021-02-23 | $22.95 | $23.31 | $22.95 | $23.26 | $22.92 | 958 |
| 2021-02-22 | $23.28 | $23.28 | $23.28 | $23.28 | $22.94 | 156 |
| 2021-02-19 | $23.60 | $23.60 | $23.50 | $23.50 | $23.15 | 2,110 |
| 2021-02-18 | $23.49 | $23.49 | $23.46 | $23.49 | $23.15 | 533 |
| 2021-02-17 | $23.51 | $23.61 | $23.51 | $23.61 | $23.26 | 2,391 |
| 2021-02-16 | $23.83 | $23.83 | $23.62 | $23.62 | $23.27 | 1,683 |
| 2021-02-12 | $23.68 | $23.68 | $23.68 | $23.68 | $23.34 | 71 |
| 2021-02-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 77 |
| 2021-02-10 | $23.54 | $23.54 | $23.44 | $23.46 | $23.12 | 1,518 |
| 2021-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.11 | 81 |
| 2021-02-08 | $23.40 | $23.43 | $23.38 | $23.43 | $23.09 | 1,089 |
| 2021-02-05 | $23.22 | $23.22 | $23.19 | $23.22 | $22.88 | 458 |
| 2021-02-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.72 | 1,391 |
| 2021-02-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.53 | 48 |
| 2021-02-02 | $22.94 | $22.94 | $22.89 | $22.89 | $22.55 | 263 |
| 2021-02-01 | $22.63 | $22.67 | $22.63 | $22.67 | $22.34 | 258 |
| 2021-01-29 | $22.42 | $22.42 | $22.23 | $22.39 | $22.07 | 5,797 |
| 2021-01-28 | $22.80 | $22.94 | $22.78 | $22.78 | $22.44 | 1,213 |
| 2021-01-27 | $22.60 | $22.62 | $22.60 | $22.62 | $22.29 | 828 |
| 2021-01-26 | $23.30 | $23.30 | $23.09 | $23.13 | $22.80 | 1,366 |
| 2021-01-25 | $23.25 | $23.28 | $23.10 | $23.18 | $22.84 | 9,341 |
| 2021-01-22 | $23.01 | $23.12 | $23.01 | $23.11 | $22.77 | 10,371 |
| 2021-01-21 | $23.12 | $23.13 | $23.12 | $23.13 | $22.79 | 569 |
| 2021-01-20 | $23.03 | $23.11 | $23.03 | $23.11 | $22.77 | 997 |
| 2021-01-19 | $22.77 | $22.83 | $22.77 | $22.82 | $22.49 | 2,123 |
| 2021-01-15 | $22.71 | $22.71 | $22.58 | $22.65 | $22.32 | 6,483 |
| 2021-01-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.43 | 36 |
| 2021-01-13 | $22.85 | $22.85 | $22.82 | $22.82 | $22.49 | 1,022 |
| 2021-01-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.53 | 999 |
| 2021-01-11 | $22.78 | $22.82 | $22.76 | $22.76 | $22.43 | 3,004 |
| 2021-01-08 | $22.71 | $22.83 | $22.71 | $22.83 | $22.49 | 1,996 |
| 2021-01-07 | $22.58 | $22.74 | $22.58 | $22.74 | $22.41 | 537 |
| 2021-01-06 | $22.33 | $22.40 | $22.33 | $22.40 | $22.07 | 341 |
| 2021-01-05 | $22.05 | $22.22 | $22.02 | $22.18 | $21.85 | 13,274 |
| 2021-01-04 | $21.86 | $22.00 | $21.86 | $22.00 | $21.68 | 890 |
| 2020-12-31 | $22.28 | $22.28 | $22.28 | $22.28 | $21.95 | 104 |
| 2020-12-30 | $22.27 | $22.28 | $22.18 | $22.19 | $21.87 | 1,382 |
| 2020-12-29 | $22.15 | $22.15 | $22.14 | $22.14 | $21.81 | 127 |
| 2020-12-28 | $22.30 | $22.30 | $22.24 | $22.24 | $21.91 | 574 |
| 2020-12-24 | $22.15 | $22.15 | $22.15 | $22.15 | $21.83 | 13 |
| 2020-12-23 | $22.27 | $22.27 | $22.21 | $22.21 | $21.80 | 2,866 |
| 2020-12-22 | $22.22 | $22.22 | $22.18 | $22.18 | $21.77 | 614 |
| 2020-12-21 | $22.14 | $22.14 | $22.14 | $22.14 | $21.73 | 56 |
| 2020-12-18 | $22.24 | $22.25 | $22.24 | $22.25 | $21.84 | 673 |
| 2020-12-17 | $22.27 | $22.27 | $22.27 | $22.27 | $21.86 | 1 |
| 2020-12-16 | $22.17 | $22.17 | $22.13 | $22.14 | $21.73 | 585 |
| 2020-12-15 | $21.99 | $22.08 | $21.99 | $22.08 | $21.67 | 544 |
| 2020-12-14 | $21.95 | $21.95 | $21.83 | $21.83 | $21.43 | 1,861 |
| 2020-12-11 | $21.76 | $21.87 | $21.76 | $21.83 | $21.43 | 1,965 |
| 2020-12-10 | $21.87 | $21.87 | $21.87 | $21.87 | $21.47 | 148 |
| 2020-12-09 | $21.89 | $21.89 | $21.89 | $21.89 | $21.49 | 644 |
| 2020-12-08 | $21.90 | $22.00 | $21.90 | $22.00 | $21.60 | 644 |
| 2020-12-07 | $21.93 | $21.93 | $21.91 | $21.91 | $21.50 | 565 |
| 2020-12-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.52 | 1,327 |
| 2020-12-03 | $21.84 | $21.84 | $21.73 | $21.73 | $21.33 | 100 |
| 2020-12-02 | $21.78 | $21.78 | $21.76 | $21.76 | $21.36 | 568 |
| 2020-12-01 | $21.79 | $21.79 | $21.78 | $21.78 | $21.38 | 181 |
| 2020-11-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 665 |
| 2020-11-27 | $21.64 | $21.64 | $21.64 | $21.64 | $21.24 | 2,091 |
| 2020-11-25 | $21.52 | $21.57 | $21.52 | $21.57 | $21.18 | 2,091 |
| 2020-11-24 | $21.57 | $21.58 | $21.55 | $21.58 | $21.19 | 5,781 |
| 2020-11-23 | $21.35 | $21.35 | $21.35 | $21.35 | $20.96 | 1 |
| 2020-11-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.86 | 299 |
| 2020-11-19 | $21.31 | $21.34 | $21.31 | $21.34 | $20.95 | 299 |
| 2020-11-18 | $21.55 | $21.55 | $21.27 | $21.27 | $20.88 | 225 |
| 2020-11-17 | $21.55 | $21.55 | $21.49 | $21.49 | $21.09 | 386 |
| 2020-11-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.16 | 7 |
| 2020-11-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.98 | 5 |
| 2020-11-12 | $20.98 | $21.04 | $20.98 | $21.04 | $20.65 | 892 |
| 2020-11-11 | $21.21 | $21.26 | $21.21 | $21.26 | $20.87 | 1,179 |
| 2020-11-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.66 | 0 |
| 2020-11-09 | $21.08 | $21.08 | $21.08 | $21.08 | $20.69 | 5,383 |
| 2020-11-06 | $21.07 | $21.09 | $21.05 | $21.09 | $20.70 | 5,383 |
| 2020-11-05 | $21.09 | $21.09 | $21.08 | $21.08 | $20.69 | 403 |
| 2020-11-04 | $20.63 | $20.72 | $20.63 | $20.72 | $20.34 | 449 |
| 2020-11-03 | $20.15 | $20.34 | $20.15 | $20.32 | $19.94 | 2,600 |
| 2020-11-02 | $19.91 | $19.91 | $19.91 | $19.91 | $19.54 | 33 |
| 2020-10-30 | $19.82 | $19.82 | $19.59 | $19.59 | $19.23 | 309 |
| 2020-10-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.57 | 47 |
| 2020-10-28 | $20.07 | $20.07 | $19.71 | $19.71 | $19.35 | 502 |
| 2020-10-27 | $20.56 | $20.56 | $20.37 | $20.37 | $19.99 | 4,139 |
| 2020-10-26 | $20.42 | $20.42 | $20.42 | $20.42 | $20.04 | 108 |
| 2020-10-23 | $20.71 | $20.76 | $20.71 | $20.76 | $20.38 | 702 |
| 2020-10-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.30 | 1 |
| 2020-10-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.27 | 2 |
| 2020-10-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.35 | 1 |
| 2020-10-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.24 | 1 |
| 2020-10-16 | $21.08 | $21.08 | $20.98 | $20.98 | $20.59 | 497 |
| 2020-10-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.60 | 146 |
| 2020-10-14 | $20.97 | $21.02 | $20.97 | $21.02 | $20.64 | 764 |
| 2020-10-13 | $21.13 | $21.13 | $21.13 | $21.13 | $20.75 | 123 |
| 2020-10-12 | $21.04 | $21.25 | $21.04 | $21.24 | $20.85 | 527 |
| 2020-10-09 | $20.90 | $20.96 | $20.90 | $20.90 | $20.52 | 400 |
| 2020-10-08 | $20.73 | $20.75 | $20.73 | $20.75 | $20.37 | 1,575 |
| 2020-10-07 | $20.44 | $20.60 | $20.44 | $20.60 | $20.23 | 615 |
| 2020-10-06 | $20.57 | $20.57 | $20.26 | $20.26 | $19.89 | 2,769 |
| 2020-10-05 | $20.38 | $20.51 | $20.38 | $20.51 | $20.13 | 869 |
| 2020-10-02 | $20.14 | $20.14 | $20.14 | $20.14 | $19.77 | 4 |
| 2020-10-01 | $20.25 | $20.28 | $20.25 | $20.28 | $19.91 | 3,129 |
| 2020-09-30 | $20.00 | $20.38 | $20.00 | $20.25 | $19.88 | 177,588 |
| 2020-09-29 | $20.11 | $20.11 | $20.05 | $20.05 | $19.68 | 2,711 |
| 2020-09-28 | $20.08 | $20.12 | $20.07 | $20.12 | $19.75 | 15,570 |
| 2020-09-25 | $19.81 | $19.81 | $19.81 | $19.81 | $19.44 | 1 |
| 2020-09-24 | $19.49 | $19.49 | $19.49 | $19.49 | $19.13 | 1 |
| 2020-09-23 | $20.02 | $20.02 | $19.50 | $19.50 | $19.08 | 1,358 |
| 2020-09-22 | $19.96 | $19.96 | $19.96 | $19.96 | $19.53 | 76 |
| 2020-09-21 | $19.50 | $19.73 | $19.50 | $19.73 | $19.30 | 291 |
| 2020-09-18 | $20.05 | $20.05 | $19.96 | $19.96 | $19.53 | 1,623 |
| 2020-09-17 | $20.13 | $20.13 | $20.13 | $20.13 | $19.70 | 1 |
| 2020-09-16 | $20.43 | $20.43 | $20.31 | $20.31 | $19.87 | 443 |
| 2020-09-15 | $20.49 | $20.49 | $20.41 | $20.41 | $19.97 | 256 |
| 2020-09-14 | $20.31 | $20.31 | $20.31 | $20.31 | $19.87 | 1,006 |
| 2020-09-11 | $19.95 | $19.99 | $19.95 | $19.99 | $19.56 | 1,006 |
| 2020-09-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 148 |
| 2020-09-09 | $20.32 | $20.39 | $20.32 | $20.38 | $19.94 | 223 |
| 2020-09-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.50 | 111 |
| 2020-09-04 | $20.77 | $20.77 | $20.29 | $20.50 | $20.06 | 391 |
| 2020-09-03 | $21.06 | $21.06 | $20.58 | $20.65 | $20.21 | 2,390 |
| 2020-09-02 | $21.26 | $21.45 | $21.26 | $21.45 | $20.99 | 243 |
| 2020-09-01 | $21.07 | $21.12 | $21.07 | $21.12 | $20.66 | 200 |
| 2020-08-31 | $21.02 | $21.02 | $21.02 | $21.02 | $20.57 | 7 |
| 2020-08-28 | $20.92 | $20.97 | $20.92 | $20.97 | $20.52 | 3,901 |
| 2020-08-27 | $20.95 | $20.95 | $20.90 | $20.90 | $20.45 | 300 |
| 2020-08-26 | $20.79 | $20.90 | $20.79 | $20.90 | $20.45 | 205 |
| 2020-08-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.33 | 201 |
| 2020-08-24 | $20.71 | $20.74 | $20.71 | $20.74 | $20.29 | 201 |
| 2020-08-21 | $20.59 | $20.59 | $20.59 | $20.59 | $20.15 | 44 |
| 2020-08-20 | $20.51 | $20.51 | $20.51 | $20.51 | $20.07 | 44 |
| 2020-08-19 | $20.48 | $20.48 | $20.48 | $20.48 | $20.04 | 27 |
| 2020-08-18 | $20.51 | $20.55 | $20.51 | $20.55 | $20.11 | 170 |
| 2020-08-17 | $20.54 | $20.54 | $20.54 | $20.54 | $20.10 | 0 |
| 2020-08-14 | $20.47 | $20.48 | $20.44 | $20.44 | $20.00 | 3,330 |
| 2020-08-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.00 | 28 |
| 2020-08-12 | $20.48 | $20.49 | $20.47 | $20.47 | $20.02 | 500 |
| 2020-08-11 | $20.18 | $20.18 | $20.18 | $20.18 | $19.75 | 1 |
| 2020-08-10 | $20.35 | $20.35 | $20.35 | $20.35 | $19.91 | 526 |
| 2020-08-07 | $20.23 | $20.28 | $20.23 | $20.28 | $19.84 | 526 |
| 2020-08-06 | $20.17 | $20.23 | $20.17 | $20.23 | $19.79 | 565 |
| 2020-08-05 | $20.16 | $20.16 | $20.16 | $20.16 | $19.73 | 0 |
| 2020-08-04 | $20.08 | $20.08 | $20.08 | $20.08 | $19.65 | 101 |
| 2020-08-03 | $20.06 | $20.06 | $20.05 | $20.05 | $19.62 | 101 |
| 2020-07-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.42 | 49 |
| 2020-07-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.28 | 153 |
| 2020-07-29 | $19.79 | $19.79 | $19.79 | $19.79 | $19.36 | 2 |
| 2020-07-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.12 | 2 |
| 2020-07-27 | $19.68 | $19.68 | $19.68 | $19.68 | $19.26 | 216 |
| 2020-07-24 | $19.55 | $19.56 | $19.52 | $19.52 | $19.10 | 901 |
| 2020-07-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.22 | 21 |
| 2020-07-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.45 | 0 |
| 2020-07-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.32 | 100 |
| 2020-07-20 | $19.74 | $19.74 | $19.74 | $19.74 | $19.32 | 100 |
| 2020-07-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.21 | 100 |
| 2020-07-16 | $19.54 | $19.54 | $19.54 | $19.54 | $19.12 | 100 |
| 2020-07-15 | $19.57 | $19.57 | $19.57 | $19.57 | $19.15 | 0 |
| 2020-07-14 | $19.37 | $19.37 | $19.37 | $19.37 | $18.96 | 0 |
| 2020-07-13 | $19.08 | $19.08 | $19.08 | $19.08 | $18.67 | 4 |
| 2020-07-10 | $19.23 | $19.23 | $19.23 | $19.23 | $18.81 | 7 |
| 2020-07-09 | $19.04 | $19.04 | $19.04 | $19.04 | $18.63 | 158 |
| 2020-07-08 | $19.17 | $19.17 | $19.14 | $19.14 | $18.73 | 151 |
| 2020-07-07 | $19.18 | $19.18 | $19.03 | $19.03 | $18.62 | 400 |
| 2020-07-06 | $19.17 | $19.21 | $19.16 | $19.20 | $18.79 | 3,020 |
| 2020-07-02 | $19.06 | $19.06 | $18.94 | $18.94 | $18.53 | 315 |
| 2020-07-01 | $18.90 | $18.90 | $18.87 | $18.87 | $18.47 | 111 |
| 2020-06-30 | $18.65 | $18.86 | $18.65 | $18.86 | $18.46 | 602 |
| 2020-06-29 | $18.52 | $18.52 | $18.52 | $18.52 | $18.13 | 2 |
| 2020-06-26 | $18.43 | $18.43 | $18.30 | $18.30 | $17.91 | 400 |
| 2020-06-25 | $18.49 | $18.64 | $18.49 | $18.64 | $18.24 | 265 |
| 2020-06-24 | $18.52 | $18.54 | $18.52 | $18.54 | $18.07 | 1,096 |
| 2020-06-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.51 | 0 |
| 2020-06-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.45 | 10 |
| 2020-06-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.39 | 167 |
| 2020-06-18 | $18.92 | $18.92 | $18.92 | $18.92 | $18.43 | 161 |
| 2020-06-17 | $19.01 | $19.05 | $18.95 | $18.95 | $18.47 | 1,300 |
| 2020-06-16 | $19.16 | $19.16 | $18.95 | $18.96 | $18.47 | 5,120 |
| 2020-06-15 | $18.39 | $18.65 | $18.39 | $18.65 | $18.17 | 863 |
| 2020-06-12 | $18.21 | $18.51 | $18.21 | $18.51 | $18.03 | 365 |
| 2020-06-11 | $18.91 | $18.91 | $18.30 | $18.32 | $17.85 | 11,403 |
| 2020-06-10 | $19.42 | $19.43 | $19.42 | $19.43 | $18.93 | 110 |
| 2020-06-09 | $19.53 | $19.53 | $19.51 | $19.51 | $19.01 | 101 |
| 2020-06-08 | $19.54 | $19.65 | $19.54 | $19.65 | $19.14 | 100 |
| 2020-06-05 | $19.53 | $19.53 | $19.41 | $19.41 | $18.92 | 112 |
| 2020-06-04 | $18.98 | $18.98 | $18.98 | $18.98 | $18.50 | 117 |
| 2020-06-03 | $19.08 | $19.08 | $19.08 | $19.08 | $18.59 | 120 |
| 2020-06-02 | $18.86 | $18.86 | $18.86 | $18.86 | $18.37 | 1 |
| 2020-06-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.26 | 121 |
| 2020-05-29 | $18.69 | $18.69 | $18.69 | $18.69 | $18.21 | 182 |
| 2020-05-28 | $18.68 | $18.68 | $18.55 | $18.55 | $18.08 | 200 |
| 2020-05-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.06 | 1 |
| 2020-05-26 | $18.27 | $18.27 | $18.27 | $18.27 | $17.80 | 173 |
| 2020-05-22 | $18.03 | $18.03 | $18.03 | $18.03 | $17.57 | 5 |
| 2020-05-21 | $18.02 | $18.02 | $18.02 | $18.02 | $17.55 | 5 |
| 2020-05-20 | $18.12 | $18.12 | $18.12 | $18.12 | $17.66 | 0 |
| 2020-05-19 | $18.06 | $18.08 | $17.92 | $17.92 | $17.46 | 1,200 |
| 2020-05-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.63 | 0 |
| 2020-05-15 | $17.44 | $17.47 | $17.44 | $17.47 | $17.02 | 926 |
| 2020-05-14 | $17.24 | $17.39 | $17.24 | $17.39 | $16.95 | 462 |
| 2020-05-13 | $17.22 | $17.22 | $17.22 | $17.22 | $16.77 | 3 |
| 2020-05-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.15 | 30 |
| 2020-05-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.51 | 200 |
| 2020-05-08 | $17.58 | $17.58 | $17.58 | $17.58 | $17.12 | 0 |
| 2020-05-07 | $17.44 | $17.44 | $17.44 | $17.44 | $16.99 | 25 |
| 2020-05-06 | $17.53 | $17.53 | $17.44 | $17.44 | $16.99 | 7,300 |
| 2020-05-05 | $17.36 | $17.36 | $17.36 | $17.36 | $16.92 | 1 |
| 2020-05-04 | $17.29 | $17.29 | $17.29 | $17.29 | $16.84 | 0 |
| 2020-05-01 | $17.29 | $17.29 | $17.29 | $17.29 | $16.84 | 110 |
| 2020-04-30 | $17.76 | $17.78 | $17.76 | $17.78 | $17.33 | 335 |
| 2020-04-29 | $18.09 | $18.09 | $18.03 | $18.03 | $17.57 | 250 |
| 2020-04-28 | $17.74 | $17.74 | $17.61 | $17.61 | $17.16 | 600 |
| 2020-04-27 | $17.24 | $17.24 | $17.24 | $17.24 | $16.79 | 0 |
| 2020-04-24 | $17.02 | $17.24 | $17.02 | $17.24 | $16.79 | 300 |
| 2020-04-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.56 | 0 |
| 2020-04-22 | $16.66 | $16.66 | $16.66 | $16.66 | $16.23 | 30 |
| 2020-04-21 | $16.75 | $16.75 | $16.66 | $16.66 | $16.23 | 222 |
| 2020-04-20 | $17.30 | $17.30 | $17.18 | $17.18 | $16.74 | 262 |
| 2020-04-17 | $17.35 | $17.47 | $17.34 | $17.47 | $17.02 | 5,550 |
| 2020-04-16 | $16.80 | $17.00 | $16.80 | $17.00 | $16.57 | 6,499 |
| 2020-04-15 | $16.87 | $16.89 | $16.80 | $16.89 | $16.46 | 201 |
| 2020-04-14 | $17.32 | $17.33 | $17.30 | $17.33 | $16.88 | 39,932 |
| 2020-04-13 | $16.79 | $16.85 | $16.79 | $16.85 | $16.42 | 100 |
| 2020-04-09 | $17.19 | $17.19 | $17.10 | $17.10 | $16.66 | 1,486 |
| 2020-04-08 | $16.29 | $16.29 | $16.29 | $16.29 | $15.87 | 0 |
| 2020-04-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.83 | 21 |
| 2020-04-06 | $15.90 | $16.24 | $15.89 | $16.24 | $15.83 | 408 |
| 2020-04-03 | $15.37 | $15.37 | $15.37 | $15.37 | $14.98 | 0 |
| 2020-04-02 | $15.12 | $15.12 | $15.12 | $15.12 | $14.73 | 1 |
| 2020-04-01 | $15.31 | $15.31 | $15.12 | $15.12 | $14.73 | 800 |
| 2020-03-31 | $16.13 | $16.13 | $15.82 | $15.82 | $15.41 | 976 |
| 2020-03-30 | $15.61 | $15.61 | $15.61 | $15.61 | $15.21 | 1 |
| 2020-03-27 | $15.58 | $15.61 | $15.58 | $15.61 | $15.21 | 240 |
| 2020-03-26 | $15.33 | $16.09 | $15.33 | $16.09 | $15.68 | 3,800 |
| 2020-03-25 | $14.98 | $15.29 | $14.96 | $15.18 | $14.74 | 5,070 |
| 2020-03-24 | $14.45 | $14.83 | $14.45 | $14.83 | $14.40 | 397 |
| 2020-03-23 | $13.47 | $13.62 | $13.44 | $13.62 | $13.22 | 200 |
| 2020-03-20 | $14.93 | $14.93 | $14.01 | $14.01 | $13.60 | 200 |
| 2020-03-19 | $14.90 | $14.91 | $14.70 | $14.70 | $14.27 | 2,200 |
| 2020-03-18 | $15.06 | $15.09 | $14.64 | $14.64 | $14.21 | 626 |
| 2020-03-17 | $15.49 | $15.57 | $15.21 | $15.57 | $15.11 | 400 |
| 2020-03-16 | $15.28 | $15.75 | $14.79 | $14.79 | $14.36 | 7,400 |
| 2020-03-13 | $16.13 | $16.64 | $15.60 | $16.64 | $16.16 | 55,154 |
| 2020-03-12 | $15.86 | $15.86 | $15.65 | $15.65 | $15.19 | 681 |
| 2020-03-11 | $17.31 | $17.32 | $17.08 | $17.23 | $16.73 | 10,000 |
| 2020-03-10 | $17.72 | $18.04 | $17.72 | $18.04 | $17.51 | 100 |
| 2020-03-09 | $17.69 | $17.85 | $17.40 | $17.40 | $16.90 | 50,710 |
| 2020-03-06 | $18.80 | $18.80 | $18.79 | $18.79 | $18.25 | 881 |
| 2020-03-05 | $19.12 | $19.13 | $19.12 | $19.12 | $18.56 | 1,919 |
| 2020-03-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.12 | 0 |
| 2020-03-03 | $18.92 | $18.92 | $18.92 | $18.92 | $18.37 | 1 |
| 2020-03-02 | $18.60 | $19.35 | $18.60 | $19.35 | $18.78 | 100 |
| 2020-02-28 | $18.24 | $18.39 | $18.24 | $18.39 | $17.85 | 602 |
| 2020-02-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.30 | 28 |
| 2020-02-26 | $19.64 | $19.64 | $19.64 | $19.64 | $19.07 | 0 |
| 2020-02-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.17 | 0 |
| 2020-02-24 | $20.46 | $20.46 | $20.38 | $20.38 | $19.78 | 101 |
| 2020-02-21 | $20.98 | $20.98 | $20.98 | $20.98 | $20.37 | 38 |
| 2020-02-20 | $21.18 | $21.18 | $21.18 | $21.18 | $20.56 | 0 |
| 2020-02-19 | $21.21 | $21.21 | $21.21 | $21.21 | $20.60 | 0 |
| 2020-02-18 | $21.22 | $21.22 | $21.16 | $21.16 | $20.54 | 235 |
| 2020-02-14 | $21.23 | $21.23 | $21.23 | $21.23 | $20.61 | 0 |
| 2020-02-13 | $21.21 | $21.21 | $21.21 | $21.21 | $20.59 | 0 |
| 2020-02-12 | $21.19 | $21.21 | $21.19 | $21.21 | $20.59 | 1,000 |
| 2020-02-11 | $21.13 | $21.13 | $21.12 | $21.12 | $20.51 | 135 |
| 2020-02-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.43 | 0 |
| 2020-02-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.34 | 0 |
| 2020-02-06 | $21.10 | $21.10 | $21.09 | $21.09 | $20.47 | 100 |
| 2020-02-05 | $20.98 | $21.00 | $20.98 | $21.00 | $20.39 | 100 |
| 2020-02-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.16 | 0 |
| 2020-02-03 | $20.47 | $20.47 | $20.47 | $20.47 | $19.87 | 18 |
| 2020-01-31 | $20.35 | $20.35 | $20.35 | $20.35 | $19.75 | 900 |
| 2020-01-30 | $20.65 | $20.75 | $20.60 | $20.75 | $20.14 | 1,110 |
| 2020-01-29 | $20.72 | $20.72 | $20.72 | $20.72 | $20.11 | 0 |
| 2020-01-28 | $20.79 | $20.79 | $20.77 | $20.77 | $20.17 | 300 |
| 2020-01-27 | $20.55 | $20.55 | $20.55 | $20.55 | $19.96 | 20 |
| 2020-01-24 | $20.77 | $20.80 | $20.77 | $20.80 | $20.19 | 1,010 |
| 2020-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.39 | 0 |
| 2020-01-22 | $21.00 | $21.00 | $20.95 | $20.95 | $20.34 | 300 |
| 2020-01-21 | $20.94 | $20.94 | $20.91 | $20.91 | $20.30 | 200 |
| 2020-01-17 | $20.92 | $20.96 | $20.92 | $20.96 | $20.35 | 265 |
| 2020-01-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.29 | 36 |
| 2020-01-15 | $20.72 | $20.72 | $20.72 | $20.72 | $20.12 | 0 |
| 2020-01-14 | $20.69 | $20.69 | $20.69 | $20.69 | $20.08 | 33 |
| 2020-01-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.09 | 0 |
| 2020-01-10 | $20.59 | $20.59 | $20.55 | $20.55 | $19.95 | 202 |
| 2020-01-09 | $20.58 | $20.59 | $20.58 | $20.59 | $19.99 | 163 |
| 2020-01-08 | $20.49 | $20.49 | $20.49 | $20.49 | $19.89 | 2 |
| 2020-01-07 | $20.42 | $20.42 | $20.40 | $20.40 | $19.80 | 132 |
| 2020-01-06 | $20.45 | $20.45 | $20.45 | $20.45 | $19.85 | 200 |
| 2020-01-03 | $20.46 | $20.46 | $20.46 | $20.46 | $19.86 | 35 |
| 2020-01-02 | $20.56 | $20.56 | $20.56 | $20.56 | $19.96 | 1 |
| 2019-12-31 | $20.51 | $20.51 | $20.51 | $20.51 | $19.91 | 11 |
| 2019-12-30 | $20.44 | $20.44 | $20.44 | $20.44 | $19.84 | 0 |
| 2019-12-27 | $20.52 | $20.52 | $20.52 | $20.52 | $19.93 | 0 |
| 2019-12-26 | $20.52 | $20.52 | $20.52 | $20.52 | $19.92 | 0 |
| 2019-12-24 | $20.45 | $20.45 | $20.45 | $20.45 | $19.86 | 0 |
| 2019-12-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.85 | 0 |
| 2019-12-20 | $20.48 | $20.48 | $20.48 | $20.48 | $19.88 | 28 |
| 2019-12-19 | $20.36 | $20.36 | $20.36 | $20.36 | $19.76 | 73 |
| 2019-12-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.73 | 100 |
| 2019-12-17 | $20.33 | $20.33 | $20.33 | $20.33 | $19.74 | 0 |
| 2019-12-16 | $20.37 | $20.37 | $20.32 | $20.32 | $19.72 | 100 |
| 2019-12-13 | $20.22 | $20.22 | $20.19 | $20.20 | $19.61 | 2,270 |
| 2019-12-12 | $20.27 | $20.27 | $20.27 | $20.27 | $19.64 | 0 |
| 2019-12-11 | $20.11 | $20.12 | $20.10 | $20.12 | $19.50 | 252 |
| 2019-12-10 | $20.13 | $20.13 | $20.08 | $20.08 | $19.46 | 301 |
| 2019-12-09 | $20.13 | $20.14 | $20.13 | $20.13 | $19.50 | 1,305 |
| 2019-12-06 | $20.20 | $20.20 | $20.17 | $20.17 | $19.55 | 200 |
| 2019-12-05 | $20.04 | $20.04 | $20.03 | $20.03 | $19.41 | 50,250 |
| 2019-12-04 | $20.03 | $20.05 | $19.99 | $19.99 | $19.37 | 7,095 |
First Trust Active Factor Large Cap ETF (AFLG) News Headlines
Recent First Trust Active Factor Large Cap ETF (AFLG) News
Similar Companies to First Trust Active Factor Large Cap ETF (AFLG) 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 | -- | -- | -- |