First Trust Active Factor Small Cap ETF (AFSM) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.41 ($-0.02) -0.06%
First Trust Active Factor Small Cap ETF - Daily Information
Click for more stock information on First Trust Active Factor Small Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.26 |
| Previous Close | $27.41 |
| High | $27.41 |
| Low | $27.16 |
| Adjusted Open | $27.26 |
| Previous Adjusted Close | $27.41 |
| Adjusted High | $27.41 |
| Adjusted Low | $27.16 |
About First Trust Active Factor Small Cap ETF (AFSM)
First Trust ExchangeTraded Fund VIII Active Factor Sm Cap ETF
Invest in First Trust Active Factor Small Cap ETF (AFSM)
Historical Stock Data for First Trust Active Factor Small Cap ETF (AFSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $27.26 | $27.41 | $27.16 | $27.41 | $27.41 | 1,202 |
| 2025-04-24 | $27.00 | $27.46 | $27.00 | $27.43 | $27.43 | 2,967 |
| 2025-04-23 | $27.23 | $27.35 | $26.95 | $26.95 | $26.95 | 3,786 |
| 2025-04-22 | $26.30 | $26.60 | $26.09 | $26.52 | $26.52 | 11,524 |
| 2025-04-21 | $26.28 | $26.28 | $25.64 | $25.84 | $25.84 | 13,473 |
| 2025-04-17 | $26.64 | $26.64 | $26.35 | $26.51 | $26.51 | 1,259 |
| 2025-04-16 | $26.39 | $26.56 | $26.07 | $26.35 | $26.35 | 8,959 |
| 2025-04-15 | $26.63 | $26.69 | $26.57 | $26.64 | $26.64 | 1,560 |
| 2025-04-14 | $26.36 | $26.60 | $26.36 | $26.58 | $26.58 | 1,216 |
| 2025-04-11 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 144 |
| 2025-04-10 | $25.91 | $26.12 | $25.45 | $25.89 | $25.89 | 4,766 |
| 2025-04-09 | $24.88 | $27.15 | $24.88 | $26.81 | $26.81 | 64,920 |
| 2025-04-08 | $26.36 | $26.36 | $24.60 | $24.81 | $24.81 | 4,777 |
| 2025-04-07 | $24.42 | $25.89 | $24.42 | $25.38 | $25.38 | 7,251 |
| 2025-04-04 | $25.62 | $25.80 | $25.17 | $25.53 | $25.53 | 59,823 |
| 2025-04-03 | $27.01 | $27.01 | $26.63 | $26.63 | $26.63 | 6,132 |
| 2025-04-02 | $27.89 | $28.32 | $27.89 | $28.32 | $28.32 | 3,078 |
| 2025-04-01 | $27.58 | $28.03 | $27.58 | $27.95 | $27.95 | 44,343 |
| 2025-03-31 | $27.63 | $27.99 | $27.57 | $27.95 | $27.95 | 4,707 |
| 2025-03-28 | $27.65 | $27.65 | $27.52 | $27.64 | $27.64 | 3,467 |
| 2025-03-27 | $28.18 | $28.19 | $28.14 | $28.14 | $28.14 | 1,125 |
| 2025-03-26 | $28.50 | $28.54 | $28.23 | $28.30 | $28.30 | 2,483 |
| 2025-03-25 | $28.70 | $28.70 | $28.55 | $28.57 | $28.57 | 2,980 |
| 2025-03-24 | $28.42 | $28.69 | $28.42 | $28.69 | $28.69 | 7,603 |
| 2025-03-21 | $27.86 | $28.05 | $27.86 | $27.94 | $27.94 | 2,145 |
| 2025-03-20 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 387 |
| 2025-03-19 | $28.01 | $28.35 | $27.99 | $28.27 | $28.27 | 4,774 |
| 2025-03-18 | $27.77 | $27.80 | $27.72 | $27.72 | $27.72 | 2,747 |
| 2025-03-17 | $27.73 | $28.03 | $27.73 | $27.92 | $27.92 | 12,657 |
| 2025-03-14 | $27.31 | $27.61 | $27.31 | $27.61 | $27.61 | 2,511 |
| 2025-03-13 | $27.30 | $27.30 | $26.86 | $26.96 | $26.96 | 33,052 |
| 2025-03-12 | $27.49 | $27.50 | $27.30 | $27.33 | $27.33 | 4,818 |
| 2025-03-11 | $27.34 | $27.61 | $27.25 | $27.48 | $27.48 | 4,019 |
| 2025-03-10 | $27.65 | $27.72 | $27.27 | $27.40 | $27.40 | 5,803 |
| 2025-03-07 | $27.56 | $28.07 | $27.39 | $28.00 | $28.00 | 3,207 |
| 2025-03-06 | $28.07 | $28.07 | $27.67 | $27.75 | $27.75 | 5,389 |
| 2025-03-05 | $28.17 | $28.25 | $27.98 | $28.18 | $28.18 | 4,179 |
| 2025-03-04 | $27.74 | $28.45 | $27.69 | $28.09 | $28.09 | 13,390 |
| 2025-03-03 | $29.04 | $29.18 | $28.24 | $28.33 | $28.33 | 21,290 |
| 2025-02-28 | $28.70 | $29.03 | $28.70 | $29.03 | $29.03 | 4,847 |
| 2025-02-27 | $29.04 | $29.04 | $28.63 | $28.63 | $28.63 | 4,026 |
| 2025-02-26 | $29.41 | $29.46 | $28.95 | $29.07 | $29.07 | 19,794 |
| 2025-02-25 | $29.06 | $29.08 | $28.76 | $29.01 | $29.01 | 5,956 |
| 2025-02-24 | $29.00 | $29.34 | $29.00 | $29.09 | $29.09 | 4,521 |
| 2025-02-21 | $29.70 | $29.70 | $29.19 | $29.19 | $29.19 | 1,856 |
| 2025-02-20 | $30.25 | $30.25 | $30.02 | $30.10 | $30.10 | 2,516 |
| 2025-02-19 | $30.61 | $30.63 | $30.51 | $30.51 | $30.51 | 5,961 |
| 2025-02-18 | $30.66 | $30.79 | $30.58 | $30.79 | $30.79 | 5,310 |
| 2025-02-14 | $30.80 | $30.80 | $30.62 | $30.68 | $30.68 | 9,119 |
| 2025-02-13 | $30.41 | $30.74 | $30.41 | $30.74 | $30.74 | 6,038 |
| 2025-02-12 | $30.31 | $30.38 | $30.18 | $30.35 | $30.35 | 7,092 |
| 2025-02-11 | $30.62 | $30.69 | $30.49 | $30.61 | $30.61 | 4,969 |
| 2025-02-10 | $30.64 | $30.81 | $30.64 | $30.70 | $30.70 | 6,388 |
| 2025-02-07 | $30.97 | $30.97 | $30.58 | $30.63 | $30.63 | 8,478 |
| 2025-02-06 | $31.34 | $31.34 | $30.85 | $30.98 | $30.98 | 12,884 |
| 2025-02-05 | $30.90 | $31.09 | $30.90 | $31.04 | $31.04 | 4,621 |
| 2025-02-04 | $30.38 | $30.84 | $30.38 | $30.84 | $30.84 | 6,339 |
| 2025-02-03 | $29.89 | $30.63 | $29.89 | $30.42 | $30.42 | 36,131 |
| 2025-01-31 | $31.20 | $31.24 | $30.81 | $30.87 | $30.87 | 7,029 |
| 2025-01-30 | $31.14 | $31.34 | $30.95 | $31.15 | $31.15 | 8,186 |
| 2025-01-29 | $30.97 | $30.98 | $30.79 | $30.82 | $30.82 | 10,518 |
| 2025-01-28 | $30.68 | $30.81 | $30.56 | $30.80 | $30.80 | 4,531 |
| 2025-01-27 | $30.91 | $30.91 | $30.61 | $30.69 | $30.69 | 4,623 |
| 2025-01-24 | $31.06 | $31.13 | $30.97 | $31.07 | $31.07 | 2,596 |
| 2025-01-23 | $31.19 | $31.28 | $30.89 | $31.22 | $31.22 | 5,306 |
| 2025-01-22 | $31.42 | $31.42 | $31.10 | $31.11 | $31.11 | 7,221 |
| 2025-01-21 | $30.86 | $31.29 | $30.86 | $31.29 | $31.29 | 15,832 |
| 2025-01-17 | $30.75 | $30.76 | $30.64 | $30.75 | $30.75 | 7,155 |
| 2025-01-16 | $30.80 | $30.87 | $30.54 | $30.62 | $30.62 | 8,867 |
| 2025-01-15 | $30.56 | $30.66 | $30.49 | $30.62 | $30.62 | 6,513 |
| 2025-01-14 | $30.03 | $30.10 | $29.70 | $30.07 | $30.07 | 7,968 |
| 2025-01-13 | $29.20 | $29.76 | $29.20 | $29.76 | $29.76 | 13,719 |
| 2025-01-10 | $29.62 | $29.64 | $29.39 | $29.56 | $29.56 | 3,787 |
| 2025-01-08 | $30.11 | $30.16 | $30.00 | $30.09 | $30.09 | 5,803 |
| 2025-01-07 | $30.31 | $30.31 | $29.87 | $30.02 | $30.02 | 9,151 |
| 2025-01-06 | $30.54 | $30.58 | $30.26 | $30.29 | $30.29 | 3,332 |
| 2025-01-03 | $30.44 | $30.44 | $30.07 | $30.42 | $30.42 | 6,289 |
| 2025-01-02 | $30.37 | $30.37 | $29.93 | $30.08 | $30.08 | 12,888 |
| 2024-12-31 | $30.31 | $30.41 | $30.07 | $30.08 | $30.08 | 2,496 |
| 2024-12-30 | $29.83 | $30.21 | $29.62 | $30.04 | $30.04 | 16,979 |
| 2024-12-27 | $30.65 | $30.65 | $30.15 | $30.29 | $30.29 | 3,905 |
| 2024-12-26 | $30.65 | $30.74 | $30.52 | $30.73 | $30.73 | 23,747 |
| 2024-12-24 | $30.31 | $30.44 | $30.30 | $30.44 | $30.44 | 572 |
| 2024-12-23 | $30.30 | $30.30 | $30.06 | $30.21 | $30.21 | 58,055 |
| 2024-12-20 | $30.46 | $30.58 | $30.26 | $30.26 | $30.26 | 7,143 |
| 2024-12-19 | $30.58 | $30.58 | $30.23 | $30.25 | $30.25 | 12,062 |
| 2024-12-18 | $31.80 | $31.80 | $30.25 | $30.27 | $30.27 | 11,143 |
| 2024-12-17 | $31.75 | $31.75 | $31.36 | $31.51 | $31.51 | 24,729 |
| 2024-12-16 | $31.96 | $32.03 | $31.79 | $31.88 | $31.88 | 10,453 |
| 2024-12-13 | $31.89 | $31.89 | $31.66 | $31.75 | $31.75 | 6,779 |
| 2024-12-12 | $32.17 | $32.22 | $32.01 | $32.01 | $31.93 | 3,218 |
| 2024-12-11 | $32.24 | $32.55 | $32.19 | $32.38 | $32.30 | 6,554 |
| 2024-12-10 | $32.28 | $32.43 | $32.17 | $32.19 | $32.11 | 9,020 |
| 2024-12-09 | $32.61 | $32.61 | $32.28 | $32.28 | $32.19 | 4,072 |
| 2024-12-06 | $32.71 | $32.72 | $32.54 | $32.63 | $32.54 | 5,610 |
| 2024-12-05 | $32.85 | $32.87 | $32.63 | $32.63 | $32.55 | 4,936 |
| 2024-12-04 | $33.09 | $33.19 | $32.83 | $33.10 | $33.01 | 2,027 |
| 2024-12-03 | $33.14 | $33.14 | $32.76 | $32.79 | $32.70 | 5,008 |
| 2024-12-02 | $33.07 | $33.11 | $32.85 | $32.99 | $32.90 | 9,442 |
| 2024-11-29 | $32.88 | $32.92 | $32.85 | $32.86 | $32.86 | 3,516 |
| 2024-11-27 | $33.01 | $33.01 | $32.80 | $32.80 | $32.80 | 19,780 |
| 2024-11-26 | $32.71 | $33.04 | $32.71 | $32.92 | $32.92 | 5,440 |
| 2024-11-25 | $33.32 | $33.51 | $33.18 | $33.18 | $33.18 | 43,413 |
| 2024-11-22 | $32.20 | $32.71 | $32.20 | $32.64 | $32.64 | 5,121 |
| 2024-11-21 | $31.91 | $32.25 | $31.91 | $32.19 | $32.19 | 6,318 |
| 2024-11-20 | $31.45 | $31.67 | $31.45 | $31.67 | $31.67 | 1,822 |
| 2024-11-19 | $31.20 | $31.70 | $31.20 | $31.70 | $31.70 | 2,747 |
| 2024-11-18 | $31.40 | $31.69 | $31.39 | $31.49 | $31.49 | 3,362 |
| 2024-11-15 | $32.10 | $32.10 | $31.33 | $31.40 | $31.40 | 4,729 |
| 2024-11-14 | $32.21 | $32.21 | $31.76 | $31.83 | $31.83 | 25,004 |
| 2024-11-13 | $32.90 | $32.91 | $32.27 | $32.27 | $32.27 | 56,535 |
| 2024-11-12 | $33.02 | $33.02 | $32.67 | $32.67 | $32.67 | 7,498 |
| 2024-11-11 | $33.21 | $33.33 | $33.21 | $33.26 | $33.26 | 2,280 |
| 2024-11-08 | $32.75 | $32.96 | $32.68 | $32.89 | $32.89 | 18,744 |
| 2024-11-07 | $32.80 | $32.90 | $32.69 | $32.75 | $32.75 | 33,638 |
| 2024-11-06 | $32.41 | $32.89 | $32.34 | $32.86 | $32.86 | 47,680 |
| 2024-11-05 | $30.79 | $30.95 | $30.79 | $30.95 | $30.95 | 47,978 |
| 2024-11-04 | $30.57 | $30.58 | $30.33 | $30.34 | $30.34 | 9,100 |
| 2024-11-01 | $30.49 | $30.54 | $30.18 | $30.24 | $30.24 | 30,921 |
| 2024-10-31 | $30.19 | $30.35 | $30.14 | $30.15 | $30.15 | 4,686 |
| 2024-10-30 | $30.42 | $30.86 | $30.42 | $30.51 | $30.51 | 8,788 |
| 2024-10-29 | $30.49 | $30.61 | $30.42 | $30.61 | $30.61 | 30,266 |
| 2024-10-28 | $30.58 | $30.60 | $30.56 | $30.57 | $30.57 | 4,390 |
| 2024-10-25 | $30.43 | $30.54 | $30.12 | $30.12 | $30.12 | 2,426 |
| 2024-10-24 | $30.47 | $30.50 | $30.26 | $30.30 | $30.30 | 4,742 |
| 2024-10-23 | $30.35 | $30.35 | $30.09 | $30.30 | $30.30 | 3,150 |
| 2024-10-22 | $30.58 | $30.62 | $30.58 | $30.61 | $30.61 | 1,924 |
| 2024-10-21 | $30.83 | $30.89 | $30.80 | $30.80 | $30.80 | 9,039 |
| 2024-10-18 | $31.42 | $31.43 | $31.25 | $31.27 | $31.27 | 3,899 |
| 2024-10-17 | $31.35 | $31.44 | $31.35 | $31.43 | $31.43 | 151,489 |
| 2024-10-16 | $31.28 | $31.59 | $31.28 | $31.50 | $31.50 | 54,807 |
| 2024-10-15 | $31.10 | $31.34 | $31.09 | $31.09 | $31.09 | 4,256 |
| 2024-10-14 | $31.09 | $31.09 | $31.08 | $31.08 | $31.08 | 308 |
| 2024-10-11 | $30.69 | $30.90 | $30.69 | $30.90 | $30.90 | 1,311 |
| 2024-10-10 | $30.15 | $30.33 | $30.15 | $30.33 | $30.33 | 3,004 |
| 2024-10-09 | $30.39 | $30.63 | $30.39 | $30.47 | $30.47 | 8,522 |
| 2024-10-08 | $30.23 | $30.46 | $30.23 | $30.39 | $30.39 | 73,688 |
| 2024-10-07 | $30.31 | $30.37 | $30.22 | $30.31 | $30.31 | 2,503 |
| 2024-10-04 | $30.68 | $30.74 | $30.43 | $30.64 | $30.64 | 14,187 |
| 2024-10-03 | $30.35 | $30.35 | $30.12 | $30.15 | $30.15 | 4,266 |
| 2024-10-02 | $30.45 | $30.51 | $30.34 | $30.35 | $30.35 | 18,384 |
| 2024-10-01 | $30.31 | $30.46 | $30.31 | $30.46 | $30.46 | 1,924 |
| 2024-09-30 | $30.66 | $30.85 | $30.58 | $30.83 | $30.83 | 9,065 |
| 2024-09-27 | $30.61 | $30.96 | $30.60 | $30.66 | $30.66 | 915 |
| 2024-09-26 | $30.84 | $30.84 | $30.40 | $30.50 | $30.50 | 4,540 |
| 2024-09-25 | $30.48 | $30.60 | $30.20 | $30.22 | $30.20 | 7,734 |
| 2024-09-24 | $30.70 | $30.70 | $30.55 | $30.62 | $30.60 | 13,239 |
| 2024-09-23 | $30.71 | $30.71 | $30.49 | $30.65 | $30.63 | 5,943 |
| 2024-09-20 | $30.86 | $30.88 | $30.68 | $30.68 | $30.66 | 2,469 |
| 2024-09-19 | $30.86 | $30.97 | $30.80 | $30.97 | $30.95 | 11,338 |
| 2024-09-18 | $30.24 | $30.53 | $30.23 | $30.33 | $30.33 | 2,366 |
| 2024-09-17 | $30.44 | $30.49 | $30.19 | $30.24 | $30.24 | 1,864 |
| 2024-09-16 | $29.94 | $30.05 | $29.93 | $30.05 | $30.05 | 9,947 |
| 2024-09-13 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 5,451 |
| 2024-09-12 | $29.14 | $29.25 | $29.03 | $29.10 | $29.10 | 3,444 |
| 2024-09-11 | $28.43 | $28.74 | $28.43 | $28.74 | $28.74 | 1,252 |
| 2024-09-10 | $28.66 | $28.70 | $28.63 | $28.68 | $28.68 | 2,847 |
| 2024-09-09 | $28.77 | $28.79 | $28.74 | $28.74 | $28.74 | 1,521 |
| 2024-09-06 | $28.76 | $28.79 | $28.66 | $28.71 | $28.71 | 2,996 |
| 2024-09-05 | $29.18 | $29.28 | $29.12 | $29.21 | $29.21 | 6,317 |
| 2024-09-04 | $29.59 | $29.59 | $29.37 | $29.44 | $29.44 | 5,050 |
| 2024-09-03 | $30.45 | $30.45 | $29.48 | $29.52 | $29.52 | 5,847 |
| 2024-08-30 | $30.36 | $30.55 | $30.35 | $30.55 | $30.55 | 3,692 |
| 2024-08-29 | $30.42 | $30.42 | $30.28 | $30.28 | $30.28 | 366 |
| 2024-08-28 | $30.07 | $30.17 | $30.07 | $30.14 | $30.14 | 1,443 |
| 2024-08-27 | $30.25 | $30.32 | $30.20 | $30.32 | $30.32 | 1,687 |
| 2024-08-26 | $30.66 | $30.66 | $30.44 | $30.44 | $30.44 | 8,135 |
| 2024-08-23 | $30.29 | $30.52 | $30.25 | $30.52 | $30.52 | 8,865 |
| 2024-08-22 | $29.70 | $29.79 | $29.61 | $29.61 | $29.61 | 7,175 |
| 2024-08-21 | $29.66 | $29.83 | $29.54 | $29.83 | $29.83 | 1,871 |
| 2024-08-20 | $29.64 | $29.64 | $29.46 | $29.47 | $29.47 | 1,387 |
| 2024-08-19 | $29.54 | $29.76 | $29.54 | $29.76 | $29.76 | 530 |
| 2024-08-16 | $29.47 | $29.64 | $29.47 | $29.54 | $29.54 | 2,673 |
| 2024-08-15 | $29.37 | $29.59 | $29.22 | $29.43 | $29.43 | 2,911 |
| 2024-08-14 | $28.91 | $28.91 | $28.66 | $28.82 | $28.82 | 8,485 |
| 2024-08-13 | $28.84 | $28.87 | $28.47 | $28.87 | $28.87 | 3,600 |
| 2024-08-12 | $28.59 | $28.60 | $28.41 | $28.43 | $28.43 | 4,897 |
| 2024-08-09 | $28.74 | $28.74 | $28.69 | $28.69 | $28.69 | 1,500 |
| 2024-08-08 | $28.56 | $28.71 | $28.56 | $28.69 | $28.69 | 1,743 |
| 2024-08-07 | $28.90 | $28.90 | $28.09 | $28.14 | $28.14 | 7,017 |
| 2024-08-06 | $28.41 | $28.74 | $28.41 | $28.58 | $28.58 | 6,955 |
| 2024-08-05 | $27.81 | $28.40 | $27.31 | $28.15 | $28.15 | 7,395 |
| 2024-08-02 | $29.20 | $29.30 | $28.85 | $29.05 | $29.05 | 12,594 |
| 2024-08-01 | $31.18 | $31.25 | $29.94 | $30.11 | $30.11 | 12,405 |
| 2024-07-31 | $31.09 | $31.28 | $30.95 | $31.02 | $31.02 | 11,834 |
| 2024-07-30 | $30.76 | $31.08 | $30.63 | $30.75 | $30.75 | 17,205 |
| 2024-07-29 | $31.19 | $31.19 | $30.59 | $30.75 | $30.75 | 19,070 |
| 2024-07-26 | $30.84 | $31.13 | $30.68 | $30.98 | $30.98 | 24,069 |
| 2024-07-25 | $30.19 | $30.88 | $30.19 | $30.42 | $30.42 | 10,426 |
| 2024-07-24 | $30.80 | $30.84 | $30.10 | $30.10 | $30.10 | 7,286 |
| 2024-07-23 | $30.44 | $31.00 | $30.43 | $30.78 | $30.78 | 13,521 |
| 2024-07-22 | $30.20 | $30.50 | $29.73 | $30.46 | $30.46 | 13,075 |
| 2024-07-19 | $29.97 | $29.97 | $29.80 | $29.85 | $29.85 | 4,586 |
| 2024-07-18 | $30.66 | $30.66 | $29.90 | $30.05 | $30.05 | 16,972 |
| 2024-07-17 | $31.15 | $31.15 | $30.29 | $30.40 | $30.40 | 37,232 |
| 2024-07-16 | $30.26 | $30.77 | $30.00 | $30.76 | $30.76 | 23,307 |
| 2024-07-15 | $29.67 | $29.95 | $29.50 | $29.73 | $29.73 | 7,508 |
| 2024-07-12 | $29.42 | $29.51 | $29.28 | $29.35 | $29.35 | 19,247 |
| 2024-07-11 | $29.07 | $29.12 | $28.92 | $29.08 | $29.08 | 1,078 |
| 2024-07-10 | $28.07 | $28.18 | $27.97 | $28.18 | $28.18 | 935 |
| 2024-07-09 | $27.94 | $27.94 | $27.90 | $27.90 | $27.90 | 983 |
| 2024-07-08 | $28.27 | $28.27 | $28.11 | $28.12 | $28.12 | 1,921 |
| 2024-07-05 | $28.09 | $28.10 | $28.00 | $28.01 | $28.01 | 6,219 |
| 2024-07-03 | $28.40 | $28.42 | $28.19 | $28.26 | $28.26 | 2,251 |
| 2024-07-02 | $28.23 | $28.24 | $28.17 | $28.18 | $28.18 | 1,671 |
| 2024-07-01 | $27.98 | $28.24 | $27.98 | $28.22 | $28.22 | 9,425 |
| 2024-06-28 | $28.31 | $28.31 | $28.27 | $28.29 | $28.29 | 704 |
| 2024-06-27 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 148 |
| 2024-06-26 | $27.96 | $27.99 | $27.80 | $27.95 | $27.90 | 803 |
| 2024-06-25 | $28.01 | $28.03 | $27.96 | $27.96 | $27.91 | 481 |
| 2024-06-24 | $28.10 | $28.13 | $28.10 | $28.12 | $28.08 | 985 |
| 2024-06-21 | $27.85 | $27.99 | $27.85 | $27.95 | $27.91 | 1,312 |
| 2024-06-20 | $28.25 | $28.25 | $27.93 | $27.93 | $27.89 | 812 |
| 2024-06-18 | $28.09 | $28.09 | $28.09 | $28.09 | $28.04 | 2 |
| 2024-06-17 | $27.87 | $28.07 | $27.87 | $28.06 | $28.01 | 1,947 |
| 2024-06-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4,218 |
| 2024-06-13 | $28.19 | $28.28 | $28.17 | $28.28 | $28.28 | 4,218 |
| 2024-06-12 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 54 |
| 2024-06-11 | $27.94 | $28.18 | $27.94 | $28.14 | $28.14 | 810 |
| 2024-06-10 | $28.07 | $28.30 | $28.07 | $28.26 | $28.26 | 713 |
| 2024-06-07 | $28.47 | $28.47 | $28.30 | $28.30 | $28.30 | 502 |
| 2024-06-06 | $28.83 | $28.83 | $28.56 | $28.56 | $28.56 | 1,338 |
| 2024-06-05 | $28.62 | $28.81 | $28.61 | $28.75 | $28.75 | 12,368 |
| 2024-06-04 | $28.61 | $28.61 | $28.38 | $28.46 | $28.46 | 17,718 |
| 2024-06-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 11 |
| 2024-05-31 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 9 |
| 2024-05-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1,002 |
| 2024-05-29 | $28.66 | $28.69 | $28.58 | $28.58 | $28.58 | 1,002 |
| 2024-05-28 | $29.03 | $29.03 | $28.94 | $28.94 | $28.94 | 779 |
| 2024-05-24 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 5 |
| 2024-05-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 53 |
| 2024-05-22 | $29.18 | $29.18 | $29.06 | $29.06 | $29.06 | 260 |
| 2024-05-21 | $29.32 | $29.32 | $29.20 | $29.30 | $29.30 | 1,168 |
| 2024-05-20 | $29.06 | $29.32 | $29.06 | $29.25 | $29.25 | 887 |
| 2024-05-17 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 24 |
| 2024-05-16 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 4 |
| 2024-05-15 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 2 |
| 2024-05-14 | $29.09 | $29.14 | $29.00 | $29.12 | $29.12 | 1,488 |
| 2024-05-13 | $28.93 | $29.03 | $28.88 | $28.88 | $28.88 | 1,067 |
| 2024-05-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 2 |
| 2024-05-09 | $28.81 | $28.93 | $28.81 | $28.93 | $28.93 | 239 |
| 2024-05-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 47 |
| 2024-05-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 28 |
| 2024-05-06 | $28.85 | $28.85 | $28.61 | $28.66 | $28.66 | 1,009 |
| 2024-05-03 | $28.58 | $28.58 | $28.41 | $28.41 | $28.41 | 1,663 |
| 2024-05-02 | $27.99 | $28.21 | $27.99 | $28.21 | $28.21 | 168 |
| 2024-05-01 | $27.67 | $27.75 | $27.67 | $27.75 | $27.75 | 288 |
| 2024-04-30 | $28.00 | $28.00 | $27.68 | $27.68 | $27.68 | 2,311 |
| 2024-04-29 | $28.34 | $28.34 | $28.29 | $28.29 | $28.29 | 466 |
| 2024-04-26 | $27.99 | $28.13 | $27.99 | $28.12 | $28.12 | 3,172 |
| 2024-04-25 | $27.71 | $27.96 | $27.65 | $27.92 | $27.92 | 755 |
| 2024-04-24 | $27.88 | $28.03 | $27.88 | $28.03 | $28.03 | 400 |
| 2024-04-23 | $28.05 | $28.05 | $27.98 | $28.05 | $28.05 | 2,039 |
| 2024-04-22 | $27.24 | $27.60 | $27.24 | $27.55 | $27.55 | 3,953 |
| 2024-04-19 | $27.03 | $27.22 | $26.99 | $27.22 | $27.22 | 900 |
| 2024-04-18 | $27.46 | $27.48 | $27.09 | $27.09 | $27.09 | 3,199 |
| 2024-04-17 | $27.53 | $27.58 | $27.22 | $27.22 | $27.22 | 1,069 |
| 2024-04-16 | $27.30 | $27.47 | $27.30 | $27.47 | $27.47 | 941 |
| 2024-04-15 | $27.65 | $27.74 | $27.50 | $27.50 | $27.50 | 1,207 |
| 2024-04-12 | $28.19 | $28.19 | $27.62 | $27.70 | $27.70 | 2,114 |
| 2024-04-11 | $28.02 | $28.18 | $28.02 | $28.09 | $28.09 | 998 |
| 2024-04-10 | $28.03 | $28.15 | $27.93 | $27.96 | $27.96 | 1,698 |
| 2024-04-09 | $28.65 | $28.65 | $28.55 | $28.58 | $28.58 | 1,958 |
| 2024-04-08 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 3 |
| 2024-04-05 | $28.53 | $28.61 | $28.53 | $28.56 | $28.56 | 3,330 |
| 2024-04-04 | $28.83 | $28.83 | $28.36 | $28.44 | $28.44 | 5,337 |
| 2024-04-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 137,818 |
| 2024-04-02 | $28.85 | $28.85 | $28.55 | $28.56 | $28.56 | 548 |
| 2024-04-01 | $29.51 | $29.51 | $29.02 | $29.02 | $29.02 | 659 |
| 2024-03-28 | $30.59 | $30.59 | $29.17 | $29.30 | $29.30 | 38,175 |
| 2024-03-27 | $28.91 | $29.06 | $28.73 | $29.04 | $29.04 | 4,943 |
| 2024-03-26 | $28.65 | $28.73 | $28.57 | $28.59 | $28.59 | 6,153 |
| 2024-03-25 | $28.80 | $28.83 | $28.65 | $28.65 | $28.65 | 4,252 |
| 2024-03-22 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 89 |
| 2024-03-21 | $29.00 | $29.06 | $28.99 | $29.04 | $29.04 | 4,805 |
| 2024-03-20 | $28.17 | $28.72 | $28.14 | $28.68 | $28.68 | 2,287 |
| 2024-03-19 | $28.21 | $28.27 | $28.12 | $28.17 | $28.17 | 22,734 |
| 2024-03-18 | $28.13 | $28.13 | $27.88 | $27.88 | $27.88 | 1,941 |
| 2024-03-15 | $27.95 | $28.09 | $27.95 | $28.01 | $28.01 | 6,507 |
| 2024-03-14 | $27.96 | $27.96 | $27.92 | $27.92 | $27.92 | 2,323 |
| 2024-03-13 | $28.52 | $28.53 | $28.40 | $28.41 | $28.41 | 3,420 |
| 2024-03-12 | $28.28 | $28.29 | $28.28 | $28.29 | $28.29 | 389 |
| 2024-03-11 | $28.62 | $28.62 | $28.23 | $28.23 | $28.23 | 355 |
| 2024-03-08 | $28.75 | $28.75 | $28.47 | $28.52 | $28.52 | 3,057 |
| 2024-03-07 | $28.69 | $28.69 | $28.61 | $28.61 | $28.61 | 570 |
| 2024-03-06 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 112 |
| 2024-03-05 | $28.36 | $28.37 | $28.30 | $28.34 | $28.34 | 436 |
| 2024-03-04 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 45 |
| 2024-03-01 | $28.70 | $28.70 | $28.68 | $28.68 | $28.68 | 1,192 |
| 2024-02-29 | $28.46 | $28.54 | $28.46 | $28.52 | $28.52 | 2,994 |
| 2024-02-28 | $28.39 | $28.42 | $28.25 | $28.25 | $28.25 | 2,911 |
| 2024-02-27 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 5 |
| 2024-02-26 | $28.24 | $28.27 | $28.23 | $28.23 | $28.23 | 1,437 |
| 2024-02-23 | $27.82 | $27.98 | $27.76 | $27.98 | $27.98 | 1,506 |
| 2024-02-22 | $27.50 | $27.74 | $27.50 | $27.74 | $27.74 | 795 |
| 2024-02-21 | $27.27 | $27.37 | $27.24 | $27.37 | $27.37 | 740 |
| 2024-02-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 140 |
| 2024-02-16 | $28.09 | $28.09 | $27.85 | $27.85 | $27.85 | 607 |
| 2024-02-15 | $27.70 | $28.40 | $27.70 | $28.35 | $28.35 | 15,540 |
| 2024-02-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 143 |
| 2024-02-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2,009 |
| 2024-02-12 | $28.17 | $28.18 | $28.01 | $28.05 | $28.05 | 2,009 |
| 2024-02-09 | $27.59 | $27.59 | $27.57 | $27.57 | $27.57 | 15,560 |
| 2024-02-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 4 |
| 2024-02-07 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 4 |
| 2024-02-06 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 2 |
| 2024-02-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 2 |
| 2024-02-02 | $27.05 | $27.21 | $27.05 | $27.08 | $27.08 | 680 |
| 2024-02-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 2 |
| 2024-01-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 4 |
| 2024-01-30 | $27.44 | $27.50 | $27.44 | $27.50 | $27.50 | 382 |
| 2024-01-29 | $27.26 | $27.47 | $27.26 | $27.45 | $27.45 | 673 |
| 2024-01-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1,546 |
| 2024-01-25 | $27.01 | $27.09 | $27.01 | $27.07 | $27.07 | 1,546 |
| 2024-01-24 | $27.25 | $27.25 | $26.94 | $26.94 | $26.94 | 3,932 |
| 2024-01-23 | $27.06 | $27.10 | $27.05 | $27.05 | $27.05 | 436 |
| 2024-01-22 | $27.13 | $27.24 | $27.13 | $27.24 | $27.24 | 1,611 |
| 2024-01-19 | $26.80 | $26.80 | $26.53 | $26.76 | $26.76 | 1,211 |
| 2024-01-18 | $26.51 | $26.51 | $26.44 | $26.44 | $26.44 | 383 |
| 2024-01-17 | $25.98 | $26.22 | $25.98 | $26.22 | $26.22 | 1,400 |
| 2024-01-16 | $26.28 | $26.29 | $26.28 | $26.29 | $26.29 | 36,373 |
| 2024-01-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 10 |
| 2024-01-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 10 |
| 2024-01-10 | $26.87 | $26.87 | $26.63 | $26.72 | $26.72 | 1,714 |
| 2024-01-09 | $26.65 | $26.80 | $26.65 | $26.73 | $26.73 | 692 |
| 2024-01-08 | $26.84 | $26.98 | $26.84 | $26.98 | $26.98 | 642 |
| 2024-01-05 | $26.67 | $26.67 | $26.63 | $26.63 | $26.63 | 381 |
| 2024-01-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 332 |
| 2024-01-03 | $26.99 | $26.99 | $26.71 | $26.71 | $26.71 | 332 |
| 2024-01-02 | $27.23 | $27.32 | $27.23 | $27.27 | $27.27 | 1,015 |
| 2023-12-29 | $27.70 | $27.70 | $27.37 | $27.37 | $27.37 | 694 |
| 2023-12-28 | $27.75 | $27.75 | $27.68 | $27.68 | $27.68 | 533 |
| 2023-12-27 | $27.85 | $27.87 | $27.78 | $27.78 | $27.78 | 1,385 |
| 2023-12-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 91 |
| 2023-12-22 | $27.66 | $27.66 | $27.50 | $27.50 | $27.50 | 408 |
| 2023-12-21 | $27.40 | $27.47 | $27.40 | $27.47 | $27.31 | 618 |
| 2023-12-20 | $27.25 | $27.25 | $27.08 | $27.08 | $26.93 | 255 |
| 2023-12-19 | $27.37 | $27.48 | $27.30 | $27.48 | $27.32 | 1,355 |
| 2023-12-18 | $26.85 | $26.85 | $26.85 | $26.85 | $26.70 | 444 |
| 2023-12-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.73 | 607 |
| 2023-12-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.75 | 26 |
| 2023-12-13 | $26.27 | $26.27 | $26.27 | $26.27 | $26.12 | 20 |
| 2023-12-12 | $25.61 | $25.70 | $25.57 | $25.57 | $25.43 | 5,568 |
| 2023-12-11 | $25.64 | $25.64 | $25.61 | $25.61 | $25.47 | 703 |
| 2023-12-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.37 | 1,628 |
| 2023-12-07 | $25.05 | $25.34 | $25.05 | $25.34 | $25.20 | 1,628 |
| 2023-12-06 | $25.24 | $25.24 | $25.16 | $25.16 | $25.02 | 703 |
| 2023-12-05 | $25.29 | $25.29 | $25.29 | $25.29 | $25.14 | 2 |
| 2023-12-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.43 | 4 |
| 2023-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.20 | 101 |
| 2023-11-30 | $24.76 | $24.76 | $24.67 | $24.67 | $24.53 | 464 |
| 2023-11-29 | $24.76 | $24.76 | $24.56 | $24.56 | $24.42 | 1,066 |
| 2023-11-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.34 | 2 |
| 2023-11-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.59 | 2 |
| 2023-11-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.59 | 1,151 |
| 2023-11-22 | $24.63 | $24.63 | $24.60 | $24.60 | $24.46 | 1,151 |
| 2023-11-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.31 | 22 |
| 2023-11-20 | $24.48 | $24.64 | $24.48 | $24.64 | $24.50 | 894 |
| 2023-11-17 | $24.55 | $24.55 | $24.46 | $24.54 | $24.40 | 501 |
| 2023-11-16 | $24.21 | $24.21 | $24.21 | $24.21 | $24.07 | 21 |
| 2023-11-15 | $24.84 | $24.84 | $24.55 | $24.55 | $24.41 | 1,130 |
| 2023-11-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.38 | 2 |
| 2023-11-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.27 | 0 |
| 2023-11-10 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-11-09 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 650 |
| 2023-11-08 | $23.30 | $23.30 | $23.27 | $23.27 | $23.27 | 650 |
| 2023-11-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2023-11-06 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2023-11-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 22 |
| 2023-11-02 | $23.17 | $23.39 | $23.17 | $23.39 | $23.39 | 150 |
| 2023-11-01 | $22.78 | $22.96 | $22.78 | $22.96 | $22.96 | 792 |
| 2023-10-31 | $22.67 | $22.69 | $22.67 | $22.69 | $22.69 | 508 |
| 2023-10-30 | $22.58 | $22.58 | $22.53 | $22.56 | $22.56 | 2,800 |
| 2023-10-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 25 |
| 2023-10-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 25 |
| 2023-10-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
| 2023-10-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1 |
| 2023-10-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 72 |
| 2023-10-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 50 |
| 2023-10-19 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 321 |
| 2023-10-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-10-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1,940 |
| 2023-10-16 | $23.40 | $23.67 | $23.36 | $23.67 | $23.67 | 1,940 |
| 2023-10-13 | $23.39 | $23.40 | $23.30 | $23.30 | $23.30 | 1,000 |
| 2023-10-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 140 |
| 2023-10-11 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 140 |
| 2023-10-10 | $24.23 | $24.23 | $24.15 | $24.15 | $24.15 | 184 |
| 2023-10-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-10-06 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2023-10-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2023-10-04 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 18 |
| 2023-10-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-10-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2023-09-29 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 4 |
| 2023-09-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2 |
| 2023-09-27 | $24.08 | $24.08 | $24.00 | $24.00 | $24.00 | 232 |
| 2023-09-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-09-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-09-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2023-09-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,361 |
| 2023-09-20 | $24.24 | $24.24 | $24.07 | $24.07 | $24.07 | 188 |
| 2023-09-19 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 2 |
| 2023-09-18 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2 |
| 2023-09-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 57 |
| 2023-09-14 | $24.69 | $24.80 | $24.69 | $24.80 | $24.80 | 1,674 |
| 2023-09-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 237 |
| 2023-09-12 | $24.53 | $24.53 | $24.44 | $24.44 | $24.44 | 798 |
| 2023-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 144 |
| 2023-09-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 100 |
| 2023-09-07 | $24.59 | $24.59 | $24.55 | $24.55 | $24.55 | 100 |
| 2023-09-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2 |
| 2023-09-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 100 |
| 2023-09-01 | $25.33 | $25.45 | $25.33 | $25.45 | $25.45 | 401 |
| 2023-08-31 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 205 |
| 2023-08-30 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 205 |
| 2023-08-29 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 11 |
| 2023-08-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 110 |
| 2023-08-25 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 49 |
| 2023-08-24 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2023-08-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 59 |
| 2023-08-22 | $24.71 | $24.71 | $24.46 | $24.46 | $24.46 | 389 |
| 2023-08-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 24 |
| 2023-08-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 14 |
| 2023-08-17 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 5 |
| 2023-08-16 | $25.04 | $25.20 | $24.82 | $24.82 | $24.82 | 1,711 |
| 2023-08-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-08-14 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-08-11 | $25.39 | $25.39 | $25.35 | $25.35 | $25.35 | 191 |
| 2023-08-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2023-08-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 8 |
| 2023-08-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 4 |
| 2023-08-07 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2023-08-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 10 |
| 2023-08-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 7 |
| 2023-08-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 7 |
| 2023-08-01 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 105 |
| 2023-07-31 | $26.08 | $26.17 | $26.08 | $26.15 | $26.15 | 3,801 |
| 2023-07-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 40 |
| 2023-07-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 40 |
| 2023-07-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 57 |
| 2023-07-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 57 |
| 2023-07-24 | $25.75 | $25.75 | $25.68 | $25.68 | $25.68 | 366 |
| 2023-07-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 4 |
| 2023-07-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 8 |
| 2023-07-19 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 169 |
| 2023-07-18 | $25.76 | $25.77 | $25.67 | $25.77 | $25.77 | 1,475 |
| 2023-07-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 9 |
| 2023-07-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 375 |
| 2023-07-13 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,009 |
| 2023-07-12 | $25.10 | $25.14 | $25.08 | $25.08 | $25.08 | 1,009 |
| 2023-07-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1,382 |
| 2023-07-10 | $24.70 | $24.70 | $24.67 | $24.68 | $24.68 | 1,382 |
| 2023-07-07 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2023-07-06 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2 |
| 2023-07-05 | $24.63 | $24.64 | $24.54 | $24.57 | $24.57 | 7,713 |
| 2023-07-03 | $24.86 | $24.86 | $24.82 | $24.86 | $24.86 | 820 |
| 2023-06-30 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 356 |
| 2023-06-29 | $24.63 | $24.69 | $24.63 | $24.69 | $24.69 | 228 |
| 2023-06-28 | $24.19 | $24.31 | $24.19 | $24.31 | $24.31 | 1,203 |
| 2023-06-27 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-06-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2023-06-23 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 245 |
| 2023-06-22 | $24.36 | $24.36 | $24.28 | $24.28 | $24.28 | 245 |
| 2023-06-21 | $24.40 | $24.40 | $24.39 | $24.39 | $24.39 | 100 |
| 2023-06-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-06-16 | $24.27 | $24.36 | $24.27 | $24.36 | $24.36 | 1,841 |
| 2023-06-15 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2023-06-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 103 |
| 2023-06-13 | $24.59 | $24.59 | $24.50 | $24.50 | $24.50 | 261 |
| 2023-06-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 20 |
| 2023-06-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 4 |
| 2023-06-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
| 2023-06-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 2 |
| 2023-06-06 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 254 |
| 2023-06-05 | $23.35 | $23.35 | $23.32 | $23.32 | $23.32 | 254 |
| 2023-06-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 81 |
| 2023-06-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 81 |
| 2023-05-31 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 18 |
| 2023-05-30 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-05-26 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 25 |
| 2023-05-25 | $22.89 | $22.89 | $22.86 | $22.86 | $22.86 | 300 |
| 2023-05-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 5 |
| 2023-05-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 37 |
| 2023-05-22 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 21 |
| 2023-05-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 306 |
| 2023-05-18 | $22.90 | $23.06 | $22.90 | $23.06 | $23.06 | 306 |
| 2023-05-17 | $22.85 | $22.88 | $22.85 | $22.88 | $22.88 | 3,014 |
| 2023-05-16 | $22.52 | $22.54 | $22.48 | $22.48 | $22.48 | 305 |
| 2023-05-15 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 4,150 |
| 2023-05-12 | $22.54 | $22.54 | $22.40 | $22.53 | $22.53 | 4,150 |
| 2023-05-11 | $22.52 | $22.58 | $22.52 | $22.58 | $22.58 | 108 |
| 2023-05-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 2 |
| 2023-05-09 | $22.59 | $22.65 | $22.59 | $22.59 | $22.59 | 407 |
| 2023-05-08 | $22.65 | $22.69 | $22.65 | $22.69 | $22.69 | 106 |
| 2023-05-05 | $22.70 | $22.72 | $22.70 | $22.72 | $22.72 | 100 |
| 2023-05-04 | $22.17 | $22.20 | $22.17 | $22.20 | $22.20 | 100 |
| 2023-05-03 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 2 |
| 2023-05-02 | $22.32 | $22.50 | $22.32 | $22.50 | $22.50 | 1,494 |
| 2023-05-01 | $22.93 | $22.93 | $22.86 | $22.86 | $22.86 | 104 |
| 2023-04-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2023-04-27 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 100 |
| 2023-04-26 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 154 |
| 2023-04-25 | $22.72 | $22.72 | $22.68 | $22.68 | $22.68 | 110 |
| 2023-04-24 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 60 |
| 2023-04-21 | $23.18 | $23.26 | $23.18 | $23.26 | $23.26 | 107 |
| 2023-04-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 7 |
| 2023-04-19 | $23.39 | $23.39 | $23.36 | $23.36 | $23.36 | 365 |
| 2023-04-18 | $23.24 | $23.37 | $23.24 | $23.37 | $23.37 | 1,028 |
| 2023-04-17 | $23.30 | $23.40 | $23.30 | $23.40 | $23.40 | 513 |
| 2023-04-14 | $23.07 | $23.15 | $23.07 | $23.15 | $23.15 | 108 |
| 2023-04-13 | $23.24 | $23.24 | $23.23 | $23.23 | $23.23 | 381 |
| 2023-04-12 | $23.13 | $23.13 | $22.98 | $22.98 | $22.98 | 101 |
| 2023-04-11 | $23.05 | $23.15 | $23.05 | $23.07 | $23.07 | 3,502 |
| 2023-04-10 | $22.87 | $22.88 | $22.87 | $22.88 | $22.88 | 283 |
| 2023-04-06 | $22.67 | $22.67 | $22.60 | $22.61 | $22.61 | 2,792 |
| 2023-04-05 | $22.55 | $22.69 | $22.51 | $22.68 | $22.68 | 3,702 |
| 2023-04-04 | $23.19 | $23.19 | $22.68 | $22.79 | $22.79 | 674 |
| 2023-04-03 | $23.12 | $23.28 | $23.11 | $23.28 | $23.28 | 33,590 |
| 2023-03-31 | $23.16 | $23.22 | $23.07 | $23.22 | $23.22 | 106,314 |
| 2023-03-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 8 |
| 2023-03-29 | $22.84 | $22.90 | $22.84 | $22.90 | $22.90 | 1,051 |
| 2023-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 8 |
| 2023-03-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 192 |
| 2023-03-24 | $22.12 | $22.48 | $22.12 | $22.48 | $22.48 | 364 |
| 2023-03-23 | $22.41 | $22.41 | $22.41 | $22.41 | $22.37 | 153 |
| 2023-03-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.52 | 732 |
| 2023-03-21 | $23.02 | $23.08 | $23.02 | $23.06 | $23.02 | 732 |
| 2023-03-20 | $22.65 | $22.70 | $22.65 | $22.66 | $22.61 | 392 |
| 2023-03-17 | $22.56 | $22.56 | $22.32 | $22.32 | $22.28 | 164 |
| 2023-03-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.83 | 3 |
| 2023-03-15 | $22.36 | $22.56 | $22.22 | $22.47 | $22.43 | 1,778 |
| 2023-03-14 | $22.98 | $22.98 | $22.98 | $22.98 | $22.94 | 115 |
| 2023-03-13 | $22.62 | $22.62 | $22.61 | $22.61 | $22.57 | 322 |
| 2023-03-10 | $23.17 | $23.17 | $23.06 | $23.06 | $23.02 | 271 |
| 2023-03-09 | $24.32 | $24.32 | $23.72 | $23.72 | $23.67 | 291 |
| 2023-03-08 | $24.14 | $24.20 | $24.14 | $24.20 | $24.16 | 281 |
| 2023-03-07 | $24.15 | $24.15 | $24.15 | $24.15 | $24.11 | 20 |
| 2023-03-06 | $24.58 | $24.58 | $24.35 | $24.35 | $24.30 | 145 |
| 2023-03-03 | $24.64 | $24.81 | $24.64 | $24.81 | $24.76 | 231 |
| 2023-03-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.55 | 27 |
| 2023-03-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.48 | 65 |
| 2023-02-28 | $24.48 | $24.48 | $24.38 | $24.38 | $24.33 | 214 |
| 2023-02-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.33 | 83 |
| 2023-02-24 | $24.21 | $24.29 | $24.19 | $24.27 | $24.23 | 1,307 |
| 2023-02-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.37 | 50 |
| 2023-02-22 | $24.17 | $24.17 | $24.16 | $24.16 | $24.12 | 440 |
| 2023-02-21 | $24.13 | $24.13 | $24.13 | $24.13 | $24.09 | 1,205 |
| 2023-02-17 | $24.65 | $24.86 | $24.65 | $24.84 | $24.79 | 1,205 |
| 2023-02-16 | $25.01 | $25.01 | $24.81 | $24.81 | $24.77 | 810 |
| 2023-02-15 | $24.94 | $24.94 | $24.92 | $24.92 | $24.87 | 2,670 |
| 2023-02-14 | $24.65 | $24.76 | $24.65 | $24.70 | $24.66 | 5,990 |
| 2023-02-13 | $24.65 | $24.71 | $24.65 | $24.71 | $24.66 | 104 |
| 2023-02-10 | $24.44 | $24.44 | $24.44 | $24.44 | $24.39 | 83 |
| 2023-02-09 | $24.35 | $24.35 | $24.35 | $24.35 | $24.30 | 17 |
| 2023-02-08 | $24.59 | $24.59 | $24.57 | $24.57 | $24.52 | 997 |
| 2023-02-07 | $24.64 | $24.91 | $24.64 | $24.91 | $24.86 | 1,617 |
| 2023-02-06 | $24.71 | $24.72 | $24.67 | $24.67 | $24.62 | 2,054 |
| 2023-02-03 | $24.96 | $25.02 | $24.96 | $25.02 | $24.97 | 577 |
| 2023-02-02 | $25.11 | $25.11 | $25.11 | $25.11 | $25.07 | 162 |
| 2023-02-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.63 | 162 |
| 2023-01-31 | $24.31 | $24.31 | $24.31 | $24.31 | $24.27 | 1 |
| 2023-01-30 | $23.96 | $23.97 | $23.81 | $23.81 | $23.77 | 1,634 |
| 2023-01-27 | $24.10 | $24.10 | $24.06 | $24.06 | $24.06 | 384 |
| 2023-01-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 93 |
| 2023-01-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 219 |
| 2023-01-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 36 |
| 2023-01-23 | $23.76 | $23.88 | $23.76 | $23.88 | $23.88 | 602 |
| 2023-01-20 | $23.55 | $23.69 | $23.55 | $23.69 | $23.69 | 784 |
| 2023-01-19 | $23.30 | $23.34 | $23.30 | $23.34 | $23.34 | 100 |
| 2023-01-18 | $23.58 | $23.58 | $23.51 | $23.51 | $23.51 | 510 |
| 2023-01-17 | $23.83 | $23.83 | $23.77 | $23.81 | $23.81 | 1,179 |
| 2023-01-13 | $23.81 | $23.89 | $23.81 | $23.87 | $23.87 | 1,528 |
| 2023-01-12 | $23.67 | $23.71 | $23.67 | $23.71 | $23.71 | 678 |
| 2023-01-11 | $23.40 | $23.40 | $23.22 | $23.36 | $23.36 | 6,863 |
| 2023-01-10 | $22.85 | $23.13 | $22.85 | $23.12 | $23.12 | 8,546 |
| 2023-01-09 | $23.12 | $23.20 | $22.92 | $22.94 | $22.94 | 1,868 |
| 2023-01-06 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 400 |
| 2023-01-05 | $22.46 | $22.54 | $22.40 | $22.45 | $22.45 | 2,761 |
| 2023-01-04 | $22.79 | $22.83 | $22.60 | $22.65 | $22.65 | 56,183 |
| 2023-01-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 210 |
| 2022-12-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 170 |
| 2022-12-29 | $22.64 | $22.76 | $22.64 | $22.71 | $22.71 | 994 |
| 2022-12-28 | $22.40 | $22.40 | $22.29 | $22.29 | $22.29 | 189 |
| 2022-12-27 | $22.80 | $22.80 | $22.72 | $22.72 | $22.72 | 556 |
| 2022-12-23 | $22.68 | $22.77 | $22.68 | $22.77 | $22.77 | 193 |
| 2022-12-22 | $22.50 | $22.78 | $22.50 | $22.78 | $22.64 | 344 |
| 2022-12-21 | $23.05 | $23.05 | $23.05 | $23.05 | $22.90 | 351 |
| 2022-12-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.49 | 343 |
| 2022-12-19 | $22.55 | $22.55 | $22.49 | $22.49 | $22.35 | 107 |
| 2022-12-16 | $22.67 | $22.69 | $22.67 | $22.69 | $22.54 | 201 |
| 2022-12-15 | $22.84 | $22.84 | $22.84 | $22.84 | $22.70 | 2 |
| 2022-12-14 | $23.29 | $23.37 | $23.29 | $23.37 | $23.22 | 125 |
| 2022-12-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.33 | 98 |
| 2022-12-12 | $23.36 | $23.44 | $23.35 | $23.42 | $23.27 | 1,697 |
| 2022-12-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.01 | 54 |
| 2022-12-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.28 | 53 |
| 2022-12-07 | $23.46 | $23.46 | $23.37 | $23.37 | $23.22 | 231 |
| 2022-12-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.20 | 61 |
| 2022-12-05 | $23.50 | $23.53 | $23.50 | $23.53 | $23.38 | 204 |
| 2022-12-02 | $24.20 | $24.24 | $24.18 | $24.24 | $24.08 | 509 |
| 2022-12-01 | $24.20 | $24.21 | $24.15 | $24.15 | $24.00 | 5,499 |
| 2022-11-30 | $23.76 | $24.24 | $23.72 | $24.24 | $24.08 | 288 |
| 2022-11-29 | $23.62 | $23.77 | $23.62 | $23.77 | $23.62 | 375 |
| 2022-11-28 | $23.87 | $23.87 | $23.62 | $23.62 | $23.46 | 352 |
| 2022-11-25 | $24.04 | $24.04 | $24.01 | $24.01 | $23.85 | 122 |
| 2022-11-23 | $23.95 | $23.95 | $23.91 | $23.91 | $23.76 | 333 |
| 2022-11-22 | $23.90 | $23.95 | $23.90 | $23.95 | $23.80 | 218 |
| 2022-11-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.43 | 2 |
| 2022-11-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.43 | 88 |
| 2022-11-17 | $23.40 | $23.40 | $23.26 | $23.37 | $23.22 | 448 |
| 2022-11-16 | $23.52 | $23.52 | $23.42 | $23.42 | $23.27 | 342 |
| 2022-11-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.66 | 26 |
| 2022-11-14 | $23.71 | $23.71 | $23.50 | $23.50 | $23.35 | 480 |
| 2022-11-11 | $23.78 | $23.78 | $23.65 | $23.65 | $23.50 | 301 |
| 2022-11-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.51 | 21 |
| 2022-11-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.40 | 62 |
| 2022-11-08 | $23.11 | $23.15 | $23.04 | $23.05 | $22.90 | 498 |
| 2022-11-07 | $23.06 | $23.06 | $23.06 | $23.06 | $22.91 | 23 |
| 2022-11-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.64 | 137 |
| 2022-11-03 | $22.42 | $22.70 | $22.42 | $22.50 | $22.36 | 8,048 |
| 2022-11-02 | $23.03 | $23.05 | $22.66 | $22.66 | $22.51 | 532 |
| 2022-11-01 | $23.45 | $23.45 | $23.35 | $23.36 | $23.21 | 5,866 |
| 2022-10-31 | $23.34 | $23.34 | $23.28 | $23.28 | $23.13 | 419 |
| 2022-10-28 | $23.29 | $23.32 | $23.29 | $23.32 | $23.17 | 179 |
| 2022-10-27 | $23.10 | $23.18 | $22.85 | $22.85 | $22.70 | 10,571 |
| 2022-10-26 | $22.96 | $22.96 | $22.89 | $22.89 | $22.75 | 170 |
| 2022-10-25 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 48 |
| 2022-10-24 | $22.33 | $22.33 | $22.32 | $22.32 | $22.18 | 1,478 |
| 2022-10-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 48 |
| 2022-10-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 279 |
| 2022-10-19 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 279 |
| 2022-10-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 252 |
| 2022-10-17 | $21.81 | $21.87 | $21.81 | $21.87 | $21.87 | 3,460 |
| 2022-10-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 78 |
| 2022-10-13 | $20.98 | $21.95 | $20.95 | $21.84 | $21.84 | 2,352 |
| 2022-10-12 | $21.28 | $21.37 | $21.28 | $21.29 | $21.29 | 1,164 |
| 2022-10-11 | $21.40 | $21.61 | $21.10 | $21.34 | $21.34 | 9,405 |
| 2022-10-10 | $21.40 | $21.40 | $21.39 | $21.39 | $21.39 | 700 |
| 2022-10-07 | $21.58 | $21.60 | $21.34 | $21.37 | $21.37 | 13,694 |
| 2022-10-06 | $21.91 | $22.00 | $21.90 | $21.90 | $21.90 | 1,142 |
| 2022-10-05 | $21.97 | $22.01 | $21.97 | $21.98 | $21.98 | 5,303 |
| 2022-10-04 | $22.02 | $22.07 | $21.99 | $22.07 | $22.07 | 13,626 |
| 2022-10-03 | $21.38 | $21.48 | $21.37 | $21.38 | $21.38 | 75,202 |
| 2022-09-30 | $20.91 | $20.91 | $20.80 | $20.80 | $20.80 | 105 |
| 2022-09-29 | $20.78 | $20.86 | $20.78 | $20.86 | $20.86 | 213 |
| 2022-09-28 | $21.28 | $21.28 | $21.24 | $21.24 | $21.24 | 134 |
| 2022-09-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 26 |
| 2022-09-26 | $20.67 | $20.67 | $20.54 | $20.54 | $20.54 | 750 |
| 2022-09-23 | $20.74 | $20.80 | $20.74 | $20.80 | $20.80 | 129 |
| 2022-09-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 8 |
| 2022-09-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 5 |
| 2022-09-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,887 |
| 2022-09-19 | $22.08 | $22.30 | $22.08 | $22.30 | $22.30 | 1,887 |
| 2022-09-16 | $21.86 | $22.07 | $21.86 | $22.07 | $22.07 | 149 |
| 2022-09-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1 |
| 2022-09-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 15 |
| 2022-09-13 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 119 |
| 2022-09-12 | $23.21 | $23.29 | $23.21 | $23.29 | $23.29 | 119 |
| 2022-09-09 | $22.83 | $23.04 | $22.83 | $23.04 | $23.04 | 448 |
| 2022-09-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 39 |
| 2022-09-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 9 |
| 2022-09-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 9 |
| 2022-09-02 | $22.97 | $22.97 | $22.49 | $22.52 | $22.52 | 11,300 |
| 2022-09-01 | $22.60 | $22.69 | $22.59 | $22.69 | $22.69 | 342 |
| 2022-08-31 | $23.08 | $23.08 | $22.95 | $22.95 | $22.95 | 124 |
| 2022-08-30 | $23.40 | $23.40 | $23.12 | $23.12 | $23.12 | 157 |
| 2022-08-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 60 |
| 2022-08-26 | $24.01 | $24.01 | $23.82 | $23.82 | $23.82 | 110 |
| 2022-08-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2022-08-24 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 102 |
| 2022-08-23 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 5 |
| 2022-08-22 | $24.26 | $24.26 | $24.11 | $24.11 | $24.11 | 410 |
| 2022-08-19 | $24.57 | $24.57 | $24.56 | $24.56 | $24.56 | 167 |
| 2022-08-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 316 |
| 2022-08-17 | $24.51 | $24.58 | $24.51 | $24.58 | $24.58 | 316 |
| 2022-08-16 | $24.76 | $24.87 | $24.76 | $24.87 | $24.87 | 1,562 |
| 2022-08-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 11 |
| 2022-08-12 | $24.50 | $24.77 | $24.50 | $24.76 | $24.76 | 252 |
| 2022-08-11 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2022-08-10 | $24.17 | $24.22 | $24.17 | $24.22 | $24.22 | 108 |
| 2022-08-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 98 |
| 2022-08-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 98 |
| 2022-08-05 | $23.81 | $23.90 | $23.81 | $23.90 | $23.90 | 100 |
| 2022-08-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 5 |
| 2022-08-03 | $23.93 | $23.98 | $23.93 | $23.98 | $23.98 | 100 |
| 2022-08-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 4 |
| 2022-08-01 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 70 |
| 2022-07-29 | $23.92 | $24.07 | $23.92 | $24.07 | $24.07 | 102 |
| 2022-07-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 205 |
| 2022-07-27 | $23.29 | $23.65 | $23.29 | $23.65 | $23.65 | 205 |
| 2022-07-26 | $23.19 | $23.20 | $23.19 | $23.20 | $23.20 | 150 |
| 2022-07-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
| 2022-07-22 | $22.91 | $22.99 | $22.87 | $22.99 | $22.99 | 200 |
| 2022-07-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 154 |
| 2022-07-20 | $23.06 | $23.20 | $23.06 | $23.20 | $23.20 | 154 |
| 2022-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-07-18 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-07-15 | $22.15 | $22.20 | $22.14 | $22.20 | $22.20 | 611 |
| 2022-07-14 | $21.45 | $21.78 | $21.45 | $21.78 | $21.78 | 393 |
| 2022-07-13 | $21.83 | $21.96 | $21.80 | $21.96 | $21.96 | 390 |
| 2022-07-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1,051 |
| 2022-07-11 | $22.11 | $22.11 | $21.98 | $21.98 | $21.98 | 100 |
| 2022-07-08 | $22.29 | $22.29 | $22.22 | $22.22 | $22.22 | 106 |
| 2022-07-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 4 |
| 2022-07-06 | $21.74 | $21.74 | $21.45 | $21.70 | $21.70 | 203 |
| 2022-07-05 | $21.45 | $21.82 | $21.42 | $21.82 | $21.82 | 205 |
| 2022-07-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 30 |
| 2022-06-30 | $21.86 | $21.86 | $21.72 | $21.72 | $21.72 | 3,126 |
| 2022-06-29 | $21.73 | $21.88 | $21.73 | $21.88 | $21.88 | 7,494 |
| 2022-06-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 107 |
| 2022-06-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 4 |
| 2022-06-24 | $22.06 | $22.15 | $22.06 | $22.15 | $22.15 | 678 |
| 2022-06-23 | $21.61 | $21.61 | $21.61 | $21.61 | $21.54 | 61 |
| 2022-06-22 | $21.68 | $21.68 | $21.62 | $21.62 | $21.56 | 103 |
| 2022-06-21 | $21.90 | $21.90 | $21.78 | $21.78 | $21.72 | 371 |
| 2022-06-17 | $21.32 | $21.43 | $21.32 | $21.43 | $21.36 | 116 |
| 2022-06-16 | $21.33 | $21.33 | $21.33 | $21.33 | $21.26 | 15 |
| 2022-06-15 | $22.45 | $22.48 | $22.45 | $22.48 | $22.41 | 113 |
| 2022-06-14 | $22.34 | $22.34 | $22.26 | $22.26 | $22.19 | 228 |
| 2022-06-13 | $22.18 | $22.27 | $22.18 | $22.21 | $22.14 | 1,085 |
| 2022-06-10 | $23.49 | $23.49 | $23.31 | $23.31 | $23.23 | 250 |
| 2022-06-09 | $24.07 | $24.07 | $23.85 | $23.85 | $23.78 | 200 |
| 2022-06-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.35 | 6 |
| 2022-06-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.91 | 0 |
| 2022-06-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.56 | 1 |
| 2022-06-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.38 | 1 |
| 2022-06-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 2 |
| 2022-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.07 | 4 |
| 2022-05-31 | $24.08 | $24.24 | $24.07 | $24.17 | $24.10 | 1,641 |
| 2022-05-27 | $24.34 | $24.44 | $24.34 | $24.44 | $24.37 | 109 |
| 2022-05-26 | $23.99 | $23.99 | $23.91 | $23.91 | $23.84 | 175 |
| 2022-05-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.38 | 23 |
| 2022-05-24 | $22.61 | $22.92 | $22.60 | $22.88 | $22.81 | 5,154 |
| 2022-05-23 | $23.09 | $23.19 | $23.09 | $23.19 | $23.12 | 102 |
| 2022-05-20 | $22.50 | $22.95 | $22.50 | $22.95 | $22.88 | 132 |
| 2022-05-19 | $23.06 | $23.06 | $23.06 | $23.06 | $22.99 | 0 |
| 2022-05-18 | $23.02 | $23.02 | $23.02 | $23.02 | $22.95 | 522 |
| 2022-05-17 | $23.90 | $23.93 | $23.90 | $23.93 | $23.86 | 522 |
| 2022-05-16 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 5 |
| 2022-05-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.22 | 135 |
| 2022-05-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.67 | 112 |
| 2022-05-11 | $22.90 | $22.94 | $22.53 | $22.53 | $22.46 | 987 |
| 2022-05-10 | $23.18 | $23.18 | $22.91 | $22.92 | $22.85 | 1,450 |
| 2022-05-09 | $23.14 | $23.14 | $22.96 | $22.96 | $22.89 | 1,168 |
| 2022-05-06 | $23.51 | $23.68 | $23.42 | $23.68 | $23.61 | 300 |
| 2022-05-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.91 | 106 |
| 2022-05-04 | $24.12 | $24.88 | $24.12 | $24.88 | $24.80 | 106 |
| 2022-05-03 | $24.04 | $24.31 | $24.04 | $24.27 | $24.19 | 2,206 |
| 2022-05-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.84 | 106 |
| 2022-04-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.60 | 93 |
| 2022-04-28 | $24.33 | $24.33 | $24.33 | $24.33 | $24.25 | 485 |
| 2022-04-27 | $23.91 | $23.91 | $23.89 | $23.89 | $23.81 | 485 |
| 2022-04-26 | $23.93 | $23.93 | $23.93 | $23.93 | $23.85 | 1 |
| 2022-04-25 | $24.27 | $24.38 | $24.12 | $24.38 | $24.30 | 727 |
| 2022-04-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.43 | 0 |
| 2022-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.17 | 14 |
| 2022-04-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.76 | 70 |
| 2022-04-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.52 | 632 |
| 2022-04-18 | $25.09 | $25.09 | $25.09 | $25.09 | $25.01 | 169 |
| 2022-04-14 | $25.19 | $25.19 | $25.15 | $25.15 | $25.07 | 132 |
| 2022-04-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.27 | 2 |
| 2022-04-12 | $25.27 | $25.27 | $24.91 | $24.91 | $24.84 | 114 |
| 2022-04-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.63 | 14 |
| 2022-04-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.81 | 37 |
| 2022-04-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.87 | 0 |
| 2022-04-06 | $24.74 | $24.85 | $24.74 | $24.85 | $24.78 | 113 |
| 2022-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.09 | 55 |
| 2022-04-04 | $25.73 | $25.79 | $25.71 | $25.71 | $25.63 | 861 |
| 2022-04-01 | $25.78 | $25.88 | $25.65 | $25.88 | $25.80 | 903 |
| 2022-03-31 | $25.75 | $25.75 | $25.66 | $25.66 | $25.58 | 308 |
| 2022-03-30 | $26.38 | $26.38 | $26.05 | $26.05 | $25.97 | 101 |
| 2022-03-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.45 | 6 |
| 2022-03-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.89 | 4 |
| 2022-03-25 | $25.98 | $26.07 | $25.98 | $26.07 | $25.99 | 113 |
| 2022-03-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.89 | 1 |
| 2022-03-23 | $26.13 | $26.13 | $25.81 | $25.81 | $25.71 | 1,933 |
| 2022-03-22 | $26.27 | $26.27 | $26.27 | $26.27 | $26.18 | 1 |
| 2022-03-21 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 180 |
| 2022-03-18 | $26.20 | $26.34 | $26.17 | $26.34 | $26.24 | 272 |
| 2022-03-17 | $26.12 | $26.12 | $26.12 | $26.12 | $26.02 | 75 |
| 2022-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.65 | 75 |
| 2022-03-15 | $25.06 | $25.06 | $25.06 | $25.06 | $24.97 | 15,892 |
| 2022-03-14 | $24.78 | $24.79 | $24.65 | $24.71 | $24.62 | 15,892 |
| 2022-03-11 | $25.18 | $25.18 | $25.03 | $25.03 | $24.93 | 209 |
| 2022-03-10 | $24.95 | $25.28 | $24.91 | $25.28 | $25.19 | 579 |
| 2022-03-09 | $25.21 | $25.31 | $25.18 | $25.23 | $25.13 | 987 |
| 2022-03-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.62 | 9 |
| 2022-03-07 | $24.72 | $24.72 | $24.72 | $24.72 | $24.63 | 2,832 |
| 2022-03-04 | $25.28 | $25.41 | $25.28 | $25.41 | $25.31 | 104 |
| 2022-03-03 | $25.60 | $25.72 | $25.60 | $25.72 | $25.62 | 108 |
| 2022-03-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.80 | 57 |
| 2022-03-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.06 | 0 |
| 2022-02-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.47 | 702 |
| 2022-02-25 | $25.02 | $25.45 | $24.98 | $25.45 | $25.35 | 702 |
| 2022-02-24 | $23.70 | $24.81 | $23.70 | $24.81 | $24.72 | 1,227 |
| 2022-02-23 | $24.65 | $24.65 | $24.26 | $24.26 | $24.17 | 287 |
| 2022-02-22 | $25.13 | $25.13 | $24.71 | $24.71 | $24.62 | 313 |
| 2022-02-18 | $25.01 | $25.05 | $25.01 | $25.03 | $24.94 | 402 |
| 2022-02-17 | $25.53 | $25.53 | $25.18 | $25.18 | $25.09 | 855 |
| 2022-02-16 | $25.75 | $25.78 | $25.63 | $25.78 | $25.68 | 1,217 |
| 2022-02-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.64 | 55 |
| 2022-02-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.03 | 201 |
| 2022-02-11 | $25.22 | $25.25 | $25.22 | $25.25 | $25.16 | 201 |
| 2022-02-10 | $25.95 | $25.95 | $25.38 | $25.38 | $25.29 | 2,379 |
| 2022-02-09 | $25.70 | $25.75 | $25.70 | $25.75 | $25.65 | 404 |
| 2022-02-08 | $25.36 | $25.41 | $25.36 | $25.41 | $25.31 | 535 |
| 2022-02-07 | $24.87 | $24.87 | $24.87 | $24.87 | $24.78 | 103 |
| 2022-02-04 | $24.59 | $24.83 | $24.59 | $24.83 | $24.74 | 103 |
| 2022-02-03 | $24.98 | $25.02 | $24.82 | $24.82 | $24.73 | 1,002 |
| 2022-02-02 | $25.19 | $25.22 | $25.19 | $25.22 | $25.13 | 2,658 |
| 2022-02-01 | $25.14 | $25.30 | $25.14 | $25.30 | $25.21 | 299 |
| 2022-01-31 | $24.97 | $24.97 | $24.97 | $24.97 | $24.88 | 4 |
| 2022-01-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.22 | 27 |
| 2022-01-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.84 | 25 |
| 2022-01-26 | $25.22 | $25.22 | $24.34 | $24.34 | $24.26 | 111 |
| 2022-01-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.62 | 54 |
| 2022-01-24 | $24.01 | $25.09 | $23.80 | $25.09 | $25.00 | 723 |
| 2022-01-21 | $24.77 | $24.78 | $24.56 | $24.56 | $24.47 | 371 |
| 2022-01-20 | $25.80 | $25.80 | $24.88 | $24.88 | $24.79 | 602 |
| 2022-01-19 | $25.50 | $25.69 | $25.42 | $25.42 | $25.33 | 1,504 |
| 2022-01-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.78 | 15 |
| 2022-01-14 | $26.42 | $26.61 | $26.42 | $26.61 | $26.52 | 288 |
| 2022-01-13 | $27.03 | $27.11 | $26.66 | $26.66 | $26.57 | 241 |
| 2022-01-12 | $26.99 | $26.99 | $26.81 | $26.81 | $26.71 | 280 |
| 2022-01-11 | $26.56 | $26.94 | $26.56 | $26.94 | $26.84 | 510 |
| 2022-01-10 | $26.36 | $26.73 | $26.36 | $26.73 | $26.63 | 136 |
| 2022-01-07 | $27.09 | $27.11 | $26.86 | $26.86 | $26.76 | 2,949 |
| 2022-01-06 | $27.25 | $27.41 | $27.19 | $27.19 | $27.09 | 351 |
| 2022-01-05 | $27.90 | $27.90 | $27.12 | $27.12 | $27.03 | 120 |
| 2022-01-04 | $27.96 | $27.96 | $27.95 | $27.95 | $27.85 | 133 |
| 2022-01-03 | $28.16 | $28.20 | $27.84 | $27.89 | $27.79 | 3,465 |
| 2021-12-31 | $27.85 | $27.85 | $27.77 | $27.77 | $27.67 | 126 |
| 2021-12-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.64 | 5 |
| 2021-12-29 | $27.79 | $27.82 | $27.79 | $27.82 | $27.72 | 299 |
| 2021-12-28 | $27.85 | $27.85 | $27.64 | $27.64 | $27.54 | 733 |
| 2021-12-27 | $27.79 | $27.79 | $27.79 | $27.79 | $27.69 | 0 |
| 2021-12-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.23 | 332 |
| 2021-12-22 | $27.17 | $27.23 | $27.17 | $27.23 | $27.06 | 332 |
| 2021-12-21 | $26.71 | $26.90 | $26.71 | $26.90 | $26.73 | 200 |
| 2021-12-20 | $25.82 | $26.19 | $25.82 | $26.19 | $26.02 | 1,469 |
| 2021-12-17 | $26.50 | $26.58 | $26.50 | $26.58 | $26.41 | 113 |
| 2021-12-16 | $26.50 | $26.50 | $26.48 | $26.48 | $26.31 | 2,358 |
| 2021-12-15 | $26.21 | $26.97 | $26.21 | $26.97 | $26.80 | 5,327 |
| 2021-12-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.28 | 646 |
| 2021-12-13 | $26.71 | $26.71 | $26.67 | $26.67 | $26.50 | 646 |
| 2021-12-10 | $27.02 | $27.07 | $27.02 | $27.07 | $26.89 | 153 |
| 2021-12-09 | $27.30 | $27.34 | $27.10 | $27.10 | $26.93 | 401 |
| 2021-12-08 | $27.58 | $27.58 | $27.51 | $27.53 | $27.36 | 296 |
| 2021-12-07 | $27.34 | $27.34 | $27.34 | $27.34 | $27.17 | 0 |
| 2021-12-06 | $26.84 | $26.84 | $26.84 | $26.84 | $26.66 | 0 |
| 2021-12-03 | $26.39 | $26.39 | $26.39 | $26.39 | $26.22 | 0 |
| 2021-12-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.71 | 290 |
| 2021-12-01 | $27.24 | $27.24 | $26.27 | $26.27 | $26.10 | 290 |
| 2021-11-30 | $26.98 | $26.98 | $26.62 | $26.74 | $26.57 | 1,212 |
| 2021-11-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.08 | 7 |
| 2021-11-26 | $27.86 | $27.86 | $27.30 | $27.30 | $27.12 | 310 |
| 2021-11-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.12 | 940 |
| 2021-11-23 | $28.55 | $28.55 | $28.37 | $28.37 | $28.19 | 940 |
| 2021-11-22 | $28.42 | $28.42 | $28.42 | $28.42 | $28.24 | 130 |
| 2021-11-19 | $28.49 | $28.49 | $28.38 | $28.38 | $28.19 | 130 |
| 2021-11-18 | $28.60 | $28.60 | $28.60 | $28.60 | $28.42 | 17 |
| 2021-11-17 | $28.64 | $28.68 | $28.64 | $28.68 | $28.50 | 263 |
| 2021-11-16 | $29.00 | $29.00 | $28.91 | $28.91 | $28.72 | 101 |
| 2021-11-15 | $28.82 | $28.82 | $28.75 | $28.79 | $28.61 | 2,204 |
| 2021-11-12 | $28.87 | $28.87 | $28.83 | $28.83 | $28.65 | 311 |
| 2021-11-11 | $28.84 | $28.84 | $28.77 | $28.77 | $28.59 | 480 |
| 2021-11-10 | $28.71 | $28.71 | $28.46 | $28.46 | $28.27 | 301 |
| 2021-11-09 | $28.81 | $28.87 | $28.81 | $28.83 | $28.65 | 645 |
| 2021-11-08 | $29.04 | $29.07 | $28.83 | $28.83 | $28.65 | 3,690 |
| 2021-11-05 | $28.95 | $28.96 | $28.74 | $28.81 | $28.63 | 16,029 |
| 2021-11-04 | $28.45 | $28.45 | $28.45 | $28.45 | $28.27 | 1 |
| 2021-11-03 | $28.27 | $28.40 | $28.20 | $28.39 | $28.21 | 5,087 |
| 2021-11-02 | $27.76 | $27.76 | $27.70 | $27.70 | $27.52 | 1,131 |
| 2021-11-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.54 | 1 |
| 2021-10-29 | $27.06 | $27.06 | $27.06 | $27.06 | $26.88 | 103 |
| 2021-10-28 | $26.86 | $26.99 | $26.86 | $26.99 | $26.81 | 103 |
| 2021-10-27 | $26.96 | $26.96 | $26.51 | $26.51 | $26.34 | 502 |
| 2021-10-26 | $27.36 | $27.36 | $27.08 | $27.08 | $26.91 | 582 |
| 2021-10-25 | $27.30 | $27.30 | $27.28 | $27.28 | $27.11 | 1,168 |
| 2021-10-22 | $27.04 | $27.04 | $27.04 | $27.04 | $26.87 | 0 |
| 2021-10-21 | $27.05 | $27.05 | $27.05 | $27.05 | $26.88 | 751 |
| 2021-10-20 | $27.05 | $27.05 | $26.93 | $26.93 | $26.76 | 751 |
| 2021-10-19 | $26.78 | $26.78 | $26.78 | $26.78 | $26.61 | 1 |
| 2021-10-18 | $26.75 | $26.75 | $26.74 | $26.74 | $26.57 | 600 |
| 2021-10-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.47 | 4 |
| 2021-10-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.47 | 13 |
| 2021-10-13 | $26.36 | $26.36 | $26.36 | $26.36 | $26.19 | 13 |
| 2021-10-12 | $26.42 | $26.42 | $26.33 | $26.33 | $26.16 | 4,930 |
| 2021-10-11 | $26.43 | $26.43 | $26.25 | $26.25 | $26.08 | 151 |
| 2021-10-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.23 | 935 |
| 2021-10-07 | $26.74 | $26.75 | $26.61 | $26.61 | $26.44 | 935 |
| 2021-10-06 | $26.19 | $26.19 | $26.19 | $26.19 | $26.02 | 40 |
| 2021-10-05 | $26.30 | $26.33 | $26.30 | $26.30 | $26.13 | 986 |
| 2021-10-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.93 | 1 |
| 2021-10-01 | $26.32 | $26.32 | $26.27 | $26.27 | $26.10 | 634 |
| 2021-09-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.72 | 577 |
| 2021-09-29 | $26.15 | $26.15 | $26.15 | $26.15 | $25.98 | 334 |
| 2021-09-28 | $26.30 | $26.30 | $26.18 | $26.18 | $26.01 | 334 |
| 2021-09-27 | $26.83 | $26.86 | $26.73 | $26.73 | $26.56 | 329 |
| 2021-09-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.22 | 67 |
| 2021-09-23 | $26.52 | $26.52 | $26.44 | $26.44 | $26.28 | 633 |
| 2021-09-22 | $26.08 | $26.08 | $26.06 | $26.06 | $25.87 | 100 |
| 2021-09-21 | $25.78 | $25.82 | $25.69 | $25.69 | $25.51 | 2,213 |
| 2021-09-20 | $25.59 | $25.63 | $25.57 | $25.63 | $25.45 | 1,844 |
| 2021-09-17 | $26.22 | $26.22 | $26.22 | $26.22 | $26.03 | 1 |
| 2021-09-16 | $26.20 | $26.20 | $26.20 | $26.20 | $26.01 | 1 |
| 2021-09-15 | $26.22 | $26.22 | $26.22 | $26.22 | $26.03 | 59 |
| 2021-09-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.72 | 147 |
| 2021-09-13 | $26.19 | $26.19 | $26.19 | $26.19 | $26.00 | 147 |
| 2021-09-10 | $26.41 | $26.48 | $26.17 | $26.17 | $25.98 | 1,750 |
| 2021-09-09 | $26.41 | $26.41 | $26.41 | $26.41 | $26.22 | 3 |
| 2021-09-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.21 | 10 |
| 2021-09-07 | $26.61 | $26.61 | $26.61 | $26.61 | $26.42 | 196 |
| 2021-09-03 | $26.89 | $26.89 | $26.86 | $26.86 | $26.67 | 137 |
| 2021-09-02 | $27.03 | $27.04 | $26.96 | $26.96 | $26.76 | 662 |
| 2021-09-01 | $26.89 | $26.90 | $26.84 | $26.84 | $26.64 | 1,836 |
| 2021-08-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.51 | 12 |
| 2021-08-30 | $26.76 | $26.76 | $26.71 | $26.71 | $26.51 | 1,184 |
| 2021-08-27 | $26.85 | $26.85 | $26.78 | $26.78 | $26.59 | 111 |
| 2021-08-26 | $26.28 | $26.28 | $26.11 | $26.11 | $25.92 | 1,937 |
| 2021-08-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.17 | 57 |
| 2021-08-24 | $26.23 | $26.23 | $26.21 | $26.21 | $26.02 | 582 |
| 2021-08-23 | $25.95 | $26.09 | $25.95 | $26.03 | $25.84 | 6,478 |
| 2021-08-20 | $25.67 | $25.67 | $25.67 | $25.67 | $25.48 | 86 |
| 2021-08-19 | $25.27 | $25.27 | $25.27 | $25.27 | $25.09 | 2 |
| 2021-08-18 | $25.93 | $25.93 | $25.61 | $25.61 | $25.43 | 1,750 |
| 2021-08-17 | $25.82 | $25.82 | $25.80 | $25.80 | $25.62 | 380 |
| 2021-08-16 | $26.26 | $26.27 | $26.17 | $26.17 | $25.98 | 584 |
| 2021-08-13 | $26.44 | $26.44 | $26.29 | $26.29 | $26.10 | 301 |
| 2021-08-12 | $26.53 | $26.57 | $26.51 | $26.57 | $26.38 | 2,700 |
| 2021-08-11 | $26.36 | $26.58 | $26.36 | $26.58 | $26.39 | 1,900 |
| 2021-08-10 | $26.37 | $26.41 | $26.37 | $26.41 | $26.22 | 647 |
| 2021-08-09 | $26.32 | $26.41 | $26.28 | $26.28 | $26.09 | 3,061 |
| 2021-08-06 | $26.33 | $26.33 | $26.33 | $26.33 | $26.14 | 36 |
| 2021-08-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.94 | 18 |
| 2021-08-04 | $25.84 | $25.84 | $25.84 | $25.84 | $25.66 | 0 |
| 2021-08-03 | $26.08 | $26.08 | $26.08 | $26.08 | $25.89 | 71 |
| 2021-08-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.67 | 71 |
| 2021-07-30 | $26.12 | $26.12 | $25.95 | $25.95 | $25.76 | 416 |
| 2021-07-29 | $26.06 | $26.06 | $26.06 | $26.06 | $25.87 | 41 |
| 2021-07-28 | $25.77 | $25.77 | $25.77 | $25.77 | $25.58 | 49 |
| 2021-07-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.29 | 7 |
| 2021-07-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.52 | 3 |
| 2021-07-23 | $25.62 | $25.70 | $25.62 | $25.70 | $25.51 | 104 |
| 2021-07-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.28 | 0 |
| 2021-07-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.60 | 1,453 |
| 2021-07-20 | $25.43 | $25.43 | $25.39 | $25.39 | $25.21 | 1,453 |
| 2021-07-19 | $24.65 | $24.70 | $24.65 | $24.70 | $24.53 | 909 |
| 2021-07-16 | $25.32 | $25.32 | $25.04 | $25.04 | $24.86 | 552 |
| 2021-07-15 | $25.38 | $25.52 | $25.35 | $25.35 | $25.17 | 381 |
| 2021-07-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.31 | 130 |
| 2021-07-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.73 | 291 |
| 2021-07-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.20 | 1 |
| 2021-07-09 | $25.86 | $26.29 | $25.86 | $26.29 | $26.10 | 813 |
| 2021-07-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.51 | 66 |
| 2021-07-07 | $26.02 | $26.03 | $26.02 | $26.03 | $25.84 | 104 |
| 2021-07-06 | $26.21 | $26.21 | $26.16 | $26.16 | $25.97 | 1,783 |
| 2021-07-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.29 | 34 |
| 2021-07-01 | $26.77 | $26.77 | $26.77 | $26.77 | $26.57 | 66 |
| 2021-06-30 | $26.67 | $26.67 | $26.61 | $26.61 | $26.41 | 189 |
| 2021-06-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.33 | 342 |
| 2021-06-28 | $26.60 | $26.60 | $26.58 | $26.59 | $26.40 | 342 |
| 2021-06-25 | $26.88 | $26.88 | $26.73 | $26.73 | $26.53 | 201 |
| 2021-06-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.45 | 17 |
| 2021-06-23 | $26.27 | $26.27 | $26.27 | $26.27 | $26.08 | 19 |
| 2021-06-22 | $26.16 | $26.16 | $26.16 | $26.16 | $25.97 | 19 |
| 2021-06-21 | $26.02 | $26.02 | $26.02 | $26.02 | $25.83 | 99 |
| 2021-06-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.27 | 215 |
| 2021-06-17 | $25.90 | $25.90 | $25.88 | $25.89 | $25.70 | 830 |
| 2021-06-16 | $26.23 | $26.23 | $26.23 | $26.23 | $26.04 | 502 |
| 2021-06-15 | $26.27 | $26.28 | $26.27 | $26.28 | $26.09 | 502 |
| 2021-06-14 | $26.26 | $26.32 | $26.26 | $26.32 | $26.13 | 1,202 |
| 2021-06-11 | $26.42 | $26.51 | $26.42 | $26.51 | $26.32 | 1,026 |
| 2021-06-10 | $26.29 | $26.30 | $26.27 | $26.27 | $26.08 | 2,482 |
| 2021-06-09 | $26.63 | $26.63 | $26.51 | $26.51 | $26.31 | 397 |
| 2021-06-08 | $26.80 | $26.80 | $26.75 | $26.75 | $26.55 | 293 |
| 2021-06-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.31 | 9 |
| 2021-06-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.06 | 0 |
| 2021-06-03 | $26.11 | $26.11 | $26.11 | $26.11 | $25.92 | 0 |
| 2021-06-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.02 | 0 |
| 2021-06-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.24 | 0 |
| 2021-05-28 | $26.15 | $26.15 | $26.15 | $26.15 | $25.96 | 10 |
| 2021-05-27 | $26.23 | $26.23 | $26.23 | $26.23 | $26.04 | 1 |
| 2021-05-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.76 | 1 |
| 2021-05-25 | $25.73 | $25.73 | $25.47 | $25.47 | $25.28 | 100 |
| 2021-05-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.53 | 3 |
| 2021-05-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.42 | 60 |
| 2021-05-20 | $25.41 | $25.50 | $25.41 | $25.50 | $25.32 | 249 |
| 2021-05-19 | $25.15 | $25.33 | $25.15 | $25.33 | $25.15 | 200 |
| 2021-05-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.32 | 0 |
| 2021-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 0 |
| 2021-05-14 | $25.68 | $25.72 | $25.68 | $25.72 | $25.53 | 344 |
| 2021-05-13 | $25.10 | $25.10 | $25.10 | $25.10 | $24.92 | 6 |
| 2021-05-12 | $25.31 | $25.31 | $24.66 | $24.66 | $24.48 | 490 |
| 2021-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.32 | 32 |
| 2021-05-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.46 | 97 |
| 2021-05-07 | $26.19 | $26.19 | $26.19 | $26.19 | $26.00 | 42 |
| 2021-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.57 | 42 |
| 2021-05-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.52 | 480 |
| 2021-05-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.58 | 50 |
| 2021-05-03 | $26.03 | $26.03 | $26.03 | $26.03 | $25.84 | 47 |
| 2021-04-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.59 | 7 |
| 2021-04-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.01 | 10 |
| 2021-04-28 | $26.27 | $26.28 | $26.23 | $26.23 | $26.04 | 2,470 |
| 2021-04-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.13 | 4 |
| 2021-04-26 | $26.27 | $26.27 | $26.27 | $26.27 | $26.08 | 124 |
| 2021-04-23 | $26.07 | $26.07 | $26.07 | $26.07 | $25.88 | 42 |
| 2021-04-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.41 | 42 |
| 2021-04-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.48 | 80 |
| 2021-04-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.98 | 50 |
| 2021-04-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.51 | 3 |
| 2021-04-16 | $26.06 | $26.06 | $26.06 | $26.06 | $25.87 | 3 |
| 2021-04-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.69 | 79 |
| 2021-04-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.56 | 100 |
| 2021-04-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.43 | 1 |
| 2021-04-12 | $25.62 | $25.62 | $25.62 | $25.62 | $25.44 | 2 |
| 2021-04-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.42 | 3 |
| 2021-04-08 | $25.40 | $25.48 | $25.40 | $25.48 | $25.30 | 702 |
| 2021-04-07 | $25.22 | $25.22 | $25.22 | $25.22 | $25.04 | 22 |
| 2021-04-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.43 | 8 |
| 2021-04-05 | $25.57 | $25.62 | $25.57 | $25.62 | $25.43 | 1,650 |
| 2021-04-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 12 |
| 2021-03-31 | $25.00 | $25.05 | $25.00 | $25.05 | $24.87 | 102 |
| 2021-03-30 | $24.29 | $24.69 | $24.29 | $24.69 | $24.51 | 570 |
| 2021-03-29 | $24.34 | $24.34 | $24.34 | $24.34 | $24.16 | 49 |
| 2021-03-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.81 | 82 |
| 2021-03-25 | $24.54 | $24.54 | $24.54 | $24.54 | $24.37 | 1 |
| 2021-03-24 | $24.97 | $24.97 | $24.08 | $24.08 | $23.91 | 265 |
| 2021-03-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 81 |
| 2021-03-22 | $25.51 | $25.51 | $25.51 | $25.51 | $25.32 | 1 |
| 2021-03-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.50 | 57 |
| 2021-03-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.28 | 10 |
| 2021-03-17 | $26.08 | $26.08 | $26.08 | $26.08 | $25.89 | 18 |
| 2021-03-16 | $26.18 | $26.19 | $25.94 | $25.94 | $25.75 | 1,101 |
| 2021-03-15 | $26.12 | $26.24 | $26.12 | $26.24 | $26.05 | 193 |
| 2021-03-12 | $26.13 | $26.13 | $26.13 | $26.13 | $25.94 | 400 |
| 2021-03-11 | $25.86 | $25.94 | $25.86 | $25.94 | $25.75 | 400 |
| 2021-03-10 | $25.41 | $25.41 | $25.41 | $25.41 | $25.22 | 197 |
| 2021-03-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.79 | 27 |
| 2021-03-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.29 | 26 |
| 2021-03-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.15 | 26 |
| 2021-03-04 | $23.88 | $23.88 | $23.86 | $23.86 | $23.68 | 715 |
| 2021-03-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.45 | 43 |
| 2021-03-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.78 | 43 |
| 2021-03-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.25 | 7 |
| 2021-02-26 | $24.80 | $24.80 | $24.35 | $24.67 | $24.49 | 535 |
| 2021-02-25 | $24.66 | $24.73 | $24.66 | $24.73 | $24.55 | 321 |
| 2021-02-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.40 | 90 |
| 2021-02-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.89 | 22 |
| 2021-02-22 | $25.46 | $25.46 | $25.27 | $25.27 | $25.09 | 368 |
| 2021-02-19 | $25.57 | $25.57 | $25.53 | $25.55 | $25.37 | 350 |
| 2021-02-18 | $25.20 | $25.20 | $25.18 | $25.18 | $25.00 | 513 |
| 2021-02-17 | $25.54 | $25.55 | $25.54 | $25.55 | $25.37 | 102 |
| 2021-02-16 | $25.89 | $25.89 | $25.78 | $25.81 | $25.62 | 3,295 |
| 2021-02-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.79 | 2 |
| 2021-02-11 | $26.01 | $26.01 | $25.88 | $25.89 | $25.70 | 1,045 |
| 2021-02-10 | $25.71 | $25.89 | $25.67 | $25.71 | $25.52 | 3,293 |
| 2021-02-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.61 | 124 |
| 2021-02-08 | $25.58 | $25.65 | $25.58 | $25.65 | $25.46 | 366 |
| 2021-02-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.80 | 73 |
| 2021-02-04 | $24.68 | $24.68 | $24.65 | $24.65 | $24.47 | 511 |
| 2021-02-03 | $24.22 | $24.22 | $24.18 | $24.18 | $24.00 | 290 |
| 2021-02-02 | $24.01 | $24.16 | $23.96 | $24.16 | $23.98 | 567 |
| 2021-02-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.73 | 25 |
| 2021-01-29 | $23.79 | $23.79 | $23.33 | $23.33 | $23.16 | 227 |
| 2021-01-28 | $23.69 | $23.95 | $23.68 | $23.70 | $23.53 | 5,161 |
| 2021-01-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 7 |
| 2021-01-26 | $24.43 | $24.43 | $24.23 | $24.26 | $24.09 | 1,293 |
| 2021-01-25 | $24.30 | $24.38 | $24.30 | $24.38 | $24.20 | 2,887 |
| 2021-01-22 | $24.08 | $24.42 | $24.08 | $24.42 | $24.24 | 969 |
| 2021-01-21 | $24.18 | $24.18 | $24.15 | $24.15 | $23.98 | 587 |
| 2021-01-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.14 | 20 |
| 2021-01-19 | $24.08 | $24.08 | $24.08 | $24.08 | $23.90 | 20 |
| 2021-01-15 | $23.73 | $23.73 | $23.73 | $23.73 | $23.56 | 27 |
| 2021-01-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.86 | 27 |
| 2021-01-13 | $23.63 | $23.63 | $23.63 | $23.63 | $23.46 | 6 |
| 2021-01-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.61 | 28 |
| 2021-01-11 | $23.46 | $23.46 | $23.46 | $23.46 | $23.29 | 155 |
| 2021-01-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.26 | 89 |
| 2021-01-07 | $23.60 | $23.62 | $23.60 | $23.62 | $23.45 | 225 |
| 2021-01-06 | $23.23 | $23.23 | $23.21 | $23.21 | $23.04 | 446 |
| 2021-01-05 | $22.33 | $22.33 | $22.29 | $22.29 | $22.13 | 648 |
| 2021-01-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.72 | 66 |
| 2020-12-31 | $22.11 | $22.11 | $22.11 | $22.11 | $21.95 | 50 |
| 2020-12-30 | $22.13 | $22.13 | $22.13 | $22.13 | $21.97 | 40 |
| 2020-12-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.74 | 40 |
| 2020-12-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.15 | 7 |
| 2020-12-24 | $22.39 | $22.39 | $22.39 | $22.39 | $22.23 | 0 |
| 2020-12-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.25 | 0 |
| 2020-12-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.13 | 15 |
| 2020-12-21 | $22.12 | $22.12 | $22.12 | $22.12 | $21.91 | 15 |
| 2020-12-18 | $22.12 | $22.12 | $22.12 | $22.12 | $21.90 | 50 |
| 2020-12-17 | $22.07 | $22.07 | $22.07 | $22.07 | $21.85 | 1 |
| 2020-12-16 | $21.80 | $21.80 | $21.78 | $21.79 | $21.58 | 1,200 |
| 2020-12-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.55 | 30 |
| 2020-12-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.08 | 0 |
| 2020-12-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.03 | 0 |
| 2020-12-10 | $21.34 | $21.34 | $21.34 | $21.34 | $21.13 | 5 |
| 2020-12-09 | $21.18 | $21.18 | $21.18 | $21.18 | $20.97 | 110 |
| 2020-12-08 | $21.29 | $21.29 | $21.29 | $21.29 | $21.08 | 2 |
| 2020-12-07 | $21.08 | $21.08 | $21.08 | $21.08 | $20.87 | 2 |
| 2020-12-04 | $21.05 | $21.05 | $21.05 | $21.05 | $20.84 | 16 |
| 2020-12-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.45 | 153 |
| 2020-12-02 | $20.51 | $20.53 | $20.51 | $20.53 | $20.33 | 124 |
| 2020-12-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.37 | 2 |
| 2020-11-30 | $20.39 | $20.39 | $20.39 | $20.39 | $20.19 | 2 |
| 2020-11-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.56 | 12 |
| 2020-11-25 | $20.63 | $20.63 | $20.61 | $20.61 | $20.40 | 106 |
| 2020-11-24 | $20.67 | $20.67 | $20.67 | $20.67 | $20.46 | 4 |
| 2020-11-23 | $20.41 | $20.46 | $20.41 | $20.42 | $20.22 | 1,025 |
| 2020-11-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.95 | 0 |
| 2020-11-19 | $20.13 | $20.13 | $20.13 | $20.13 | $19.93 | 270 |
| 2020-11-18 | $20.30 | $20.30 | $19.97 | $19.97 | $19.77 | 270 |
| 2020-11-17 | $20.22 | $20.22 | $20.22 | $20.22 | $20.02 | 154 |
| 2020-11-16 | $20.07 | $20.18 | $20.07 | $20.18 | $19.98 | 154 |
| 2020-11-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.65 | 5 |
| 2020-11-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.31 | 1 |
| 2020-11-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.61 | 3 |
| 2020-11-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.53 | 119 |
| 2020-11-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.26 | 31 |
| 2020-11-06 | $19.26 | $19.26 | $19.26 | $19.26 | $19.07 | 0 |
| 2020-11-05 | $19.41 | $19.41 | $19.41 | $19.41 | $19.22 | 232 |
| 2020-11-04 | $18.77 | $19.08 | $18.77 | $18.93 | $18.74 | 232 |
| 2020-11-03 | $18.75 | $18.89 | $18.75 | $18.89 | $18.70 | 600 |
| 2020-11-02 | $18.36 | $18.36 | $18.36 | $18.36 | $18.18 | 169 |
| 2020-10-30 | $17.97 | $17.97 | $17.97 | $17.97 | $17.79 | 10 |
| 2020-10-29 | $18.32 | $18.32 | $18.32 | $18.32 | $18.14 | 177 |
| 2020-10-28 | $18.17 | $18.17 | $18.17 | $18.17 | $17.99 | 187 |
| 2020-10-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.50 | 187 |
| 2020-10-26 | $18.81 | $18.81 | $18.81 | $18.81 | $18.62 | 27 |
| 2020-10-23 | $19.05 | $19.15 | $19.02 | $19.15 | $18.96 | 1,000 |
| 2020-10-22 | $19.04 | $19.04 | $19.04 | $19.04 | $18.85 | 118 |
| 2020-10-21 | $18.86 | $18.86 | $18.86 | $18.86 | $18.67 | 118 |
| 2020-10-20 | $19.11 | $19.11 | $19.11 | $19.11 | $18.93 | 0 |
| 2020-10-19 | $19.08 | $19.08 | $19.08 | $19.08 | $18.89 | 1 |
| 2020-10-16 | $19.33 | $19.33 | $19.33 | $19.33 | $19.14 | 1 |
| 2020-10-15 | $19.47 | $19.47 | $19.47 | $19.47 | $19.28 | 2 |
| 2020-10-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.16 | 0 |
| 2020-10-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.31 | 5 |
| 2020-10-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.42 | 5 |
| 2020-10-09 | $19.45 | $19.45 | $19.45 | $19.45 | $19.26 | 0 |
| 2020-10-08 | $19.27 | $19.27 | $19.27 | $19.27 | $19.08 | 0 |
| 2020-10-07 | $19.14 | $19.14 | $19.14 | $19.14 | $18.95 | 0 |
| 2020-10-06 | $18.79 | $18.79 | $18.79 | $18.79 | $18.60 | 1 |
| 2020-10-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.65 | 1 |
| 2020-10-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.20 | 1 |
| 2020-10-01 | $18.23 | $18.23 | $18.23 | $18.23 | $18.05 | 168 |
| 2020-09-30 | $18.01 | $18.01 | $18.01 | $18.01 | $17.83 | 1 |
| 2020-09-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.73 | 2 |
| 2020-09-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.72 | 2 |
| 2020-09-25 | $17.45 | $17.45 | $17.45 | $17.45 | $17.28 | 253 |
| 2020-09-24 | $17.21 | $17.22 | $17.21 | $17.22 | $17.05 | 253 |
| 2020-09-23 | $17.22 | $17.22 | $17.22 | $17.22 | $17.03 | 129 |
| 2020-09-22 | $17.66 | $17.66 | $17.66 | $17.66 | $17.46 | 160 |
| 2020-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.30 | 85 |
| 2020-09-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.75 | 5 |
| 2020-09-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.78 | 0 |
| 2020-09-16 | $18.08 | $18.08 | $18.08 | $18.08 | $17.88 | 545 |
| 2020-09-15 | $18.10 | $18.10 | $17.98 | $17.98 | $17.78 | 545 |
| 2020-09-14 | $17.88 | $18.02 | $17.88 | $18.02 | $17.82 | 100 |
| 2020-09-11 | $17.79 | $17.79 | $17.65 | $17.65 | $17.45 | 100 |
| 2020-09-10 | $18.04 | $18.04 | $17.76 | $17.76 | $17.56 | 101 |
| 2020-09-09 | $17.80 | $17.94 | $17.80 | $17.94 | $17.73 | 101 |
| 2020-09-08 | $17.77 | $17.77 | $17.61 | $17.61 | $17.42 | 101 |
| 2020-09-04 | $17.61 | $17.98 | $17.61 | $17.98 | $17.78 | 100 |
| 2020-09-03 | $18.44 | $18.44 | $18.14 | $18.14 | $17.94 | 140 |
| 2020-09-02 | $18.67 | $18.83 | $18.67 | $18.83 | $18.62 | 106 |
| 2020-09-01 | $18.53 | $18.63 | $18.53 | $18.63 | $18.42 | 200 |
| 2020-08-31 | $18.47 | $18.47 | $18.47 | $18.47 | $18.26 | 0 |
| 2020-08-28 | $18.57 | $18.62 | $18.57 | $18.62 | $18.41 | 103 |
| 2020-08-27 | $18.47 | $18.53 | $18.47 | $18.53 | $18.32 | 200 |
| 2020-08-26 | $18.53 | $18.53 | $18.52 | $18.52 | $18.32 | 200 |
| 2020-08-25 | $18.56 | $18.56 | $18.56 | $18.56 | $18.35 | 28 |
| 2020-08-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.31 | 0 |
| 2020-08-21 | $18.37 | $18.37 | $18.37 | $18.37 | $18.16 | 0 |
| 2020-08-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.24 | 0 |
| 2020-08-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.31 | 221 |
| 2020-08-18 | $18.48 | $18.48 | $18.46 | $18.46 | $18.25 | 221 |
| 2020-08-17 | $18.64 | $18.64 | $18.64 | $18.64 | $18.43 | 0 |
| 2020-08-14 | $18.49 | $18.52 | $18.49 | $18.52 | $18.31 | 188 |
| 2020-08-13 | $18.65 | $18.67 | $18.57 | $18.57 | $18.36 | 3,759 |
| 2020-08-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.38 | 111 |
| 2020-08-11 | $18.73 | $18.73 | $18.39 | $18.39 | $18.19 | 7,056 |
| 2020-08-10 | $18.63 | $18.63 | $18.51 | $18.51 | $18.30 | 300 |
| 2020-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.30 | 131 |
| 2020-08-06 | $18.27 | $18.27 | $18.27 | $18.27 | $18.07 | 19 |
| 2020-08-05 | $18.34 | $18.34 | $18.34 | $18.34 | $18.14 | 19 |
| 2020-08-04 | $18.12 | $18.12 | $18.12 | $18.12 | $17.91 | 3 |
| 2020-08-03 | $18.02 | $18.02 | $18.02 | $18.02 | $17.82 | 1 |
| 2020-07-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.45 | 50 |
| 2020-07-30 | $17.59 | $17.75 | $17.59 | $17.75 | $17.55 | 6,102 |
| 2020-07-29 | $17.71 | $17.75 | $17.71 | $17.75 | $17.56 | 9,774 |
| 2020-07-28 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 173 |
| 2020-07-27 | $17.54 | $17.54 | $17.54 | $17.54 | $17.35 | 100 |
| 2020-07-24 | $17.27 | $17.27 | $17.27 | $17.27 | $17.08 | 2 |
| 2020-07-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.32 | 2 |
| 2020-07-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.31 | 0 |
| 2020-07-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.27 | 100 |
| 2020-07-20 | $17.29 | $17.29 | $17.29 | $17.29 | $17.10 | 100 |
| 2020-07-17 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 100 |
| 2020-07-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.06 | 0 |
| 2020-07-15 | $17.34 | $17.34 | $17.34 | $17.34 | $17.14 | 100 |
| 2020-07-14 | $16.76 | $16.76 | $16.76 | $16.76 | $16.57 | 172 |
| 2020-07-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.31 | 164 |
| 2020-07-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.52 | 138 |
| 2020-07-09 | $16.47 | $16.47 | $16.47 | $16.47 | $16.29 | 0 |
| 2020-07-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.51 | 0 |
| 2020-07-07 | $16.72 | $16.72 | $16.56 | $16.56 | $16.38 | 100 |
| 2020-07-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.70 | 100 |
| 2020-07-02 | $16.72 | $16.72 | $16.72 | $16.72 | $16.53 | 136 |
| 2020-07-01 | $16.79 | $16.79 | $16.66 | $16.66 | $16.47 | 102 |
| 2020-06-30 | $16.58 | $16.83 | $16.58 | $16.83 | $16.64 | 270 |
| 2020-06-29 | $16.53 | $16.53 | $16.53 | $16.53 | $16.34 | 3 |
| 2020-06-26 | $16.07 | $16.11 | $16.07 | $16.11 | $15.93 | 239 |
| 2020-06-25 | $16.21 | $16.42 | $16.21 | $16.42 | $16.23 | 239 |
| 2020-06-24 | $16.44 | $16.44 | $16.32 | $16.32 | $16.10 | 100 |
| 2020-06-23 | $16.82 | $16.85 | $16.82 | $16.85 | $16.62 | 275 |
| 2020-06-22 | $16.62 | $16.80 | $16.62 | $16.80 | $16.58 | 102 |
| 2020-06-19 | $16.84 | $16.84 | $16.66 | $16.66 | $16.44 | 100 |
| 2020-06-18 | $16.87 | $16.87 | $16.73 | $16.73 | $16.51 | 280 |
| 2020-06-17 | $16.83 | $16.83 | $16.78 | $16.78 | $16.56 | 100 |
| 2020-06-16 | $17.33 | $17.33 | $17.03 | $17.03 | $16.80 | 300 |
| 2020-06-15 | $16.68 | $16.68 | $16.68 | $16.68 | $16.46 | 0 |
| 2020-06-12 | $16.26 | $16.28 | $16.26 | $16.28 | $16.06 | 100 |
| 2020-06-11 | $16.42 | $16.42 | $16.02 | $16.02 | $15.81 | 281 |
| 2020-06-10 | $17.27 | $17.27 | $17.24 | $17.24 | $17.01 | 110 |
| 2020-06-09 | $17.61 | $17.65 | $17.61 | $17.65 | $17.42 | 100 |
| 2020-06-08 | $17.84 | $17.93 | $17.84 | $17.93 | $17.69 | 276 |
| 2020-06-05 | $17.65 | $17.89 | $17.65 | $17.70 | $17.46 | 481 |
| 2020-06-04 | $17.09 | $17.09 | $17.09 | $17.09 | $16.86 | 1 |
| 2020-06-03 | $17.12 | $17.12 | $17.12 | $17.12 | $16.89 | 0 |
| 2020-06-02 | $16.73 | $16.74 | $16.73 | $16.74 | $16.51 | 601 |
| 2020-06-01 | $16.61 | $16.61 | $16.61 | $16.61 | $16.39 | 2 |
| 2020-05-29 | $16.48 | $16.48 | $16.48 | $16.48 | $16.26 | 263 |
| 2020-05-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.33 | 0 |
| 2020-05-27 | $16.91 | $16.91 | $16.91 | $16.91 | $16.68 | 2 |
| 2020-05-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2020-05-22 | $15.95 | $15.97 | $15.95 | $15.97 | $15.75 | 500 |
| 2020-05-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.69 | 40 |
| 2020-05-20 | $15.85 | $15.85 | $15.85 | $15.85 | $15.64 | 15 |
| 2020-05-19 | $15.52 | $15.52 | $15.52 | $15.52 | $15.32 | 0 |
| 2020-05-18 | $15.35 | $15.79 | $15.35 | $15.79 | $15.58 | 200 |
| 2020-05-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.56 | 1 |
| 2020-05-14 | $14.20 | $14.53 | $14.20 | $14.53 | $14.34 | 151 |
| 2020-05-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.26 | 2 |
| 2020-05-12 | $15.03 | $15.03 | $15.03 | $15.03 | $14.83 | 0 |
| 2020-05-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.43 | 0 |
| 2020-05-08 | $15.18 | $15.18 | $15.18 | $15.18 | $14.97 | 0 |
| 2020-05-07 | $14.95 | $14.95 | $14.95 | $14.95 | $14.75 | 0 |
| 2020-05-06 | $15.01 | $15.01 | $14.95 | $14.95 | $14.75 | 1,480 |
| 2020-05-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.79 | 5 |
| 2020-05-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.77 | 0 |
| 2020-05-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.77 | 501 |
| 2020-04-30 | $16.17 | $16.17 | $16.17 | $16.17 | $15.95 | 68 |
| 2020-04-29 | $16.19 | $16.19 | $16.17 | $16.17 | $15.95 | 320 |
| 2020-04-28 | $15.46 | $15.46 | $15.36 | $15.41 | $15.21 | 592 |
| 2020-04-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.33 | 1 |
| 2020-04-24 | $14.33 | $14.33 | $14.33 | $14.33 | $14.14 | 0 |
| 2020-04-23 | $14.22 | $14.22 | $14.22 | $14.22 | $14.03 | 0 |
| 2020-04-22 | $14.08 | $14.08 | $14.08 | $14.08 | $13.89 | 0 |
| 2020-04-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.26 | 0 |
| 2020-04-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.47 | 0 |
| 2020-04-17 | $14.67 | $14.67 | $14.54 | $14.66 | $14.47 | 3,557 |
| 2020-04-16 | $13.80 | $14.07 | $13.80 | $14.07 | $13.88 | 7,150 |
| 2020-04-15 | $14.16 | $14.16 | $14.12 | $14.12 | $13.93 | 300 |
| 2020-04-14 | $14.79 | $14.79 | $14.79 | $14.79 | $14.59 | 6,560 |
| 2020-04-13 | $14.50 | $14.56 | $14.50 | $14.56 | $14.37 | 100 |
| 2020-04-09 | $14.97 | $15.00 | $14.97 | $15.00 | $14.80 | 303 |
| 2020-04-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.50 | 3 |
| 2020-04-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.41 | 0 |
| 2020-04-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.32 | 5 |
| 2020-04-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.76 | 3 |
| 2020-04-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.62 | 0 |
| 2020-04-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.51 | 10 |
| 2020-03-31 | $13.74 | $13.74 | $13.74 | $13.74 | $13.55 | 0 |
| 2020-03-30 | $13.42 | $13.42 | $13.42 | $13.42 | $13.24 | 0 |
| 2020-03-27 | $13.60 | $13.60 | $13.42 | $13.42 | $13.24 | 2,004 |
| 2020-03-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.83 | 0 |
| 2020-03-25 | $13.31 | $13.31 | $13.31 | $13.31 | $13.14 | 0 |
| 2020-03-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.76 | 15 |
| 2020-03-23 | $12.20 | $12.20 | $11.37 | $11.81 | $11.65 | 1,400 |
| 2020-03-20 | $12.96 | $12.96 | $12.07 | $12.07 | $11.91 | 227 |
| 2020-03-19 | $12.67 | $12.67 | $12.67 | $12.67 | $12.50 | 0 |
| 2020-03-18 | $12.57 | $12.90 | $11.86 | $11.86 | $11.70 | 2,225 |
| 2020-03-17 | $13.23 | $13.26 | $13.07 | $13.26 | $13.09 | 2,066 |
| 2020-03-16 | $13.34 | $13.36 | $12.60 | $12.60 | $12.43 | 3,060 |
| 2020-03-13 | $13.69 | $14.44 | $13.69 | $14.44 | $14.25 | 1,276 |
| 2020-03-12 | $13.85 | $13.85 | $13.70 | $13.70 | $13.51 | 400 |
| 2020-03-11 | $15.64 | $15.74 | $15.41 | $15.41 | $15.20 | 2,796 |
| 2020-03-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.19 | 0 |
| 2020-03-09 | $16.33 | $16.53 | $15.97 | $15.97 | $15.76 | 12,446 |
| 2020-03-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.36 | 0 |
| 2020-03-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.66 | 0 |
| 2020-03-04 | $18.62 | $18.62 | $18.62 | $18.62 | $18.38 | 0 |
| 2020-03-03 | $18.56 | $18.56 | $18.06 | $18.06 | $17.82 | 202 |
| 2020-03-02 | $17.80 | $18.41 | $17.80 | $18.41 | $18.17 | 100 |
| 2020-02-28 | $17.77 | $17.78 | $17.77 | $17.78 | $17.54 | 253 |
| 2020-02-27 | $18.21 | $18.21 | $18.21 | $18.21 | $17.97 | 1 |
| 2020-02-26 | $19.22 | $19.22 | $18.86 | $18.86 | $18.61 | 100 |
| 2020-02-25 | $19.08 | $19.08 | $19.08 | $19.08 | $18.83 | 1 |
| 2020-02-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.56 | 11 |
| 2020-02-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.12 | 0 |
| 2020-02-20 | $20.63 | $20.63 | $20.63 | $20.63 | $20.35 | 0 |
| 2020-02-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.37 | 1 |
| 2020-02-18 | $20.47 | $20.47 | $20.47 | $20.47 | $20.19 | 0 |
| 2020-02-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.29 | 0 |
| 2020-02-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.39 | 0 |
| 2020-02-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.33 | 48 |
| 2020-02-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.15 | 0 |
| 2020-02-10 | $20.19 | $20.19 | $20.19 | $20.19 | $19.92 | 0 |
| 2020-02-07 | $20.08 | $20.08 | $20.08 | $20.08 | $19.81 | 0 |
| 2020-02-06 | $20.37 | $20.37 | $20.37 | $20.37 | $20.10 | 48 |
| 2020-02-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.18 | 3 |
| 2020-02-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 0 |
| 2020-02-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.58 | 0 |
| 2020-01-31 | $19.69 | $19.91 | $19.69 | $19.69 | $19.43 | 150 |
| 2020-01-30 | $20.20 | $20.20 | $20.20 | $20.20 | $19.94 | 3 |
| 2020-01-29 | $20.27 | $20.27 | $20.27 | $20.27 | $20.00 | 0 |
| 2020-01-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.17 | 0 |
| 2020-01-27 | $20.24 | $20.24 | $20.24 | $20.24 | $19.97 | 15 |
| 2020-01-24 | $20.50 | $20.50 | $20.46 | $20.48 | $20.21 | 1,421 |
| 2020-01-23 | $20.70 | $20.79 | $20.70 | $20.79 | $20.51 | 988 |
| 2020-01-22 | $20.76 | $20.76 | $20.76 | $20.76 | $20.48 | 0 |
| 2020-01-21 | $20.86 | $20.86 | $20.86 | $20.86 | $20.58 | 0 |
| 2020-01-17 | $20.85 | $20.86 | $20.85 | $20.86 | $20.58 | 270 |
| 2020-01-16 | $20.85 | $20.91 | $20.85 | $20.91 | $20.63 | 1,081 |
| 2020-01-15 | $20.61 | $20.61 | $20.61 | $20.61 | $20.34 | 0 |
| 2020-01-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.27 | 0 |
| 2020-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.22 | 0 |
| 2020-01-10 | $20.34 | $20.34 | $20.29 | $20.29 | $20.02 | 101 |
| 2020-01-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 113 |
| 2020-01-08 | $20.38 | $20.38 | $20.38 | $20.38 | $20.11 | 0 |
| 2020-01-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 0 |
| 2020-01-06 | $20.41 | $20.41 | $20.38 | $20.38 | $20.11 | 170 |
| 2020-01-03 | $20.42 | $20.42 | $20.42 | $20.42 | $20.15 | 48 |
| 2020-01-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.19 | 0 |
| 2019-12-31 | $20.52 | $20.52 | $20.52 | $20.52 | $20.24 | 0 |
| 2019-12-30 | $20.48 | $20.48 | $20.48 | $20.48 | $20.21 | 2 |
| 2019-12-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.23 | 102 |
| 2019-12-26 | $20.57 | $20.57 | $20.57 | $20.57 | $20.30 | 200 |
| 2019-12-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.33 | 0 |
| 2019-12-23 | $20.54 | $20.54 | $20.52 | $20.52 | $20.25 | 100 |
| 2019-12-20 | $20.58 | $20.58 | $20.58 | $20.58 | $20.31 | 0 |
| 2019-12-19 | $20.52 | $20.53 | $20.52 | $20.53 | $20.26 | 440 |
| 2019-12-18 | $20.54 | $20.54 | $20.54 | $20.54 | $20.27 | 0 |
| 2019-12-17 | $20.44 | $20.49 | $20.44 | $20.49 | $20.21 | 100 |
| 2019-12-16 | $20.55 | $20.55 | $20.45 | $20.45 | $20.18 | 200 |
| 2019-12-13 | $20.28 | $20.29 | $20.28 | $20.29 | $20.02 | 901 |
| 2019-12-12 | $20.52 | $20.52 | $20.51 | $20.51 | $20.17 | 100 |
| 2019-12-11 | $20.34 | $20.35 | $20.34 | $20.35 | $20.02 | 100 |
| 2019-12-10 | $20.38 | $20.38 | $20.35 | $20.35 | $20.01 | 100 |
| 2019-12-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.04 | 1,001 |
| 2019-12-06 | $20.44 | $20.44 | $20.41 | $20.41 | $20.07 | 100 |
| 2019-12-05 | $20.13 | $20.13 | $20.12 | $20.12 | $19.79 | 50,100 |
| 2019-12-04 | $20.10 | $20.13 | $20.05 | $20.05 | $19.72 | 4,721 |
First Trust Active Factor Small Cap ETF (AFSM) News Headlines
Recent First Trust Active Factor Small Cap ETF (AFSM) News
Similar Companies to First Trust Active Factor Small Cap ETF (AFSM) 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 | -- | -- | -- |