First Trust S-Network Streaming and Gaming ETF (BNGE) Exchange: NYSE ARCA
Data as of April 29, 2024
$23.65 ($-0.29) -1.22%
First Trust S-Network Streaming and Gaming ETF - Daily Information
Click for more stock information on First Trust S-Network Streaming and Gaming ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $23.72 |
| Previous Close | $23.65 |
| High | $23.86 |
| Low | $23.65 |
| Adjusted Open | $23.72 |
| Previous Adjusted Close | $23.65 |
| Adjusted High | $23.86 |
| Adjusted Low | $23.65 |
Invest in First Trust S-Network Streaming and Gaming ETF (BNGE)
Historical Stock Data for First Trust S-Network Streaming and Gaming ETF (BNGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $23.72 | $23.86 | $23.65 | $23.65 | $23.65 | 402 |
| 2024-04-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4 |
| 2024-04-15 | $24.48 | $24.48 | $23.91 | $23.91 | $23.91 | 478 |
| 2024-04-12 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 279 |
| 2024-04-11 | $24.75 | $24.89 | $24.75 | $24.89 | $24.89 | 231 |
| 2024-04-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 5 |
| 2024-04-09 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 201 |
| 2024-04-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 76 |
| 2024-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 65 |
| 2024-04-04 | $25.22 | $25.22 | $24.73 | $24.73 | $24.73 | 109 |
| 2024-04-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 12 |
| 2024-04-02 | $24.92 | $25.02 | $24.87 | $25.02 | $25.02 | 658 |
| 2024-04-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 74 |
| 2024-03-28 | $25.27 | $25.27 | $25.23 | $25.23 | $25.23 | 692 |
| 2024-03-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 54 |
| 2024-03-26 | $25.35 | $25.35 | $25.26 | $25.26 | $25.26 | 396 |
| 2024-03-25 | $25.05 | $25.17 | $25.05 | $25.17 | $25.17 | 408 |
| 2024-03-22 | $25.42 | $25.42 | $25.28 | $25.28 | $25.28 | 2,787 |
| 2024-03-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 83 |
| 2024-03-20 | $25.07 | $25.42 | $25.07 | $25.42 | $25.42 | 923 |
| 2024-03-19 | $24.77 | $25.04 | $24.77 | $25.04 | $25.04 | 149 |
| 2024-03-18 | $25.23 | $25.23 | $25.12 | $25.12 | $25.12 | 460 |
| 2024-03-15 | $25.07 | $25.07 | $25.01 | $25.01 | $25.01 | 1,480 |
| 2024-03-14 | $25.42 | $25.42 | $25.11 | $25.11 | $25.11 | 336 |
| 2024-03-13 | $25.51 | $25.68 | $25.51 | $25.54 | $25.54 | 623 |
| 2024-03-12 | $25.30 | $25.54 | $25.30 | $25.54 | $25.54 | 1,254 |
| 2024-03-11 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 77 |
| 2024-03-08 | $24.92 | $24.98 | $24.92 | $24.98 | $24.98 | 216 |
| 2024-03-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 93 |
| 2024-03-06 | $25.20 | $25.20 | $25.06 | $25.06 | $25.06 | 436 |
| 2024-03-05 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 165 |
| 2024-03-04 | $25.21 | $25.27 | $25.16 | $25.16 | $25.16 | 934 |
| 2024-03-01 | $24.98 | $25.29 | $24.98 | $25.29 | $25.29 | 1,179 |
| 2024-02-29 | $24.85 | $24.92 | $24.85 | $24.92 | $24.92 | 338 |
| 2024-02-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 182 |
| 2024-02-27 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 374 |
| 2024-02-26 | $24.76 | $24.76 | $24.73 | $24.75 | $24.75 | 1,337 |
| 2024-02-23 | $24.94 | $24.94 | $24.74 | $24.74 | $24.74 | 408 |
| 2024-02-22 | $24.73 | $24.81 | $24.73 | $24.81 | $24.81 | 1,528 |
| 2024-02-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 35 |
| 2024-02-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 33 |
| 2024-02-16 | $25.27 | $25.27 | $24.96 | $24.96 | $24.96 | 352 |
| 2024-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 4 |
| 2024-02-14 | $24.89 | $25.11 | $24.83 | $25.11 | $25.11 | 801 |
| 2024-02-13 | $24.53 | $24.58 | $24.53 | $24.58 | $24.58 | 488 |
| 2024-02-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 26 |
| 2024-02-09 | $24.94 | $25.01 | $24.94 | $25.01 | $25.01 | 3,308 |
| 2024-02-08 | $24.83 | $24.89 | $24.83 | $24.89 | $24.89 | 516 |
| 2024-02-07 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 238 |
| 2024-02-06 | $24.57 | $24.66 | $24.57 | $24.66 | $24.66 | 803 |
| 2024-02-05 | $24.33 | $24.41 | $24.29 | $24.31 | $24.31 | 4,877 |
| 2024-02-02 | $24.20 | $24.34 | $24.20 | $24.34 | $24.34 | 354 |
| 2024-02-01 | $23.88 | $24.14 | $23.88 | $24.14 | $24.14 | 388 |
| 2024-01-31 | $23.79 | $23.79 | $23.78 | $23.78 | $23.78 | 603 |
| 2024-01-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 28 |
| 2024-01-29 | $23.94 | $24.17 | $23.93 | $24.17 | $24.17 | 1,299 |
| 2024-01-26 | $24.12 | $24.19 | $24.01 | $24.05 | $24.05 | 2,307 |
| 2024-01-25 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 202 |
| 2024-01-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 27 |
| 2024-01-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 41 |
| 2024-01-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 149 |
| 2024-01-19 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 188 |
| 2024-01-18 | $23.03 | $23.12 | $23.03 | $23.12 | $23.12 | 178 |
| 2024-01-17 | $22.47 | $22.65 | $22.47 | $22.65 | $22.65 | 1,395 |
| 2024-01-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,160 |
| 2024-01-12 | $22.95 | $22.95 | $22.94 | $22.94 | $22.94 | 620 |
| 2024-01-11 | $23.07 | $23.07 | $22.83 | $23.00 | $23.00 | 6,344 |
| 2024-01-10 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 22 |
| 2024-01-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 96 |
| 2024-01-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 96 |
| 2024-01-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 585 |
| 2024-01-04 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 265 |
| 2024-01-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 294 |
| 2024-01-02 | $23.25 | $23.25 | $22.90 | $22.90 | $22.90 | 486 |
| 2023-12-29 | $23.67 | $23.67 | $23.51 | $23.51 | $23.51 | 558 |
| 2023-12-28 | $23.61 | $23.61 | $23.56 | $23.56 | $23.56 | 886 |
| 2023-12-27 | $23.42 | $23.47 | $23.41 | $23.47 | $23.47 | 3,819 |
| 2023-12-26 | $23.41 | $23.48 | $23.41 | $23.48 | $23.48 | 550 |
| 2023-12-22 | $23.18 | $23.34 | $23.17 | $23.17 | $23.17 | 1,635 |
| 2023-12-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.58 | 14 |
| 2023-12-20 | $23.80 | $23.80 | $23.35 | $23.35 | $23.20 | 9,229 |
| 2023-12-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.69 | 538 |
| 2023-12-18 | $23.54 | $23.55 | $23.51 | $23.51 | $23.36 | 498 |
| 2023-12-15 | $23.68 | $23.70 | $23.46 | $23.46 | $23.31 | 423 |
| 2023-12-14 | $23.73 | $23.74 | $23.63 | $23.63 | $23.48 | 581 |
| 2023-12-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.30 | 3 |
| 2023-12-12 | $23.05 | $23.05 | $23.05 | $23.05 | $22.90 | 93 |
| 2023-12-11 | $22.82 | $22.86 | $22.82 | $22.86 | $22.71 | 2,320 |
| 2023-12-08 | $22.52 | $22.74 | $22.52 | $22.74 | $22.59 | 377 |
| 2023-12-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.40 | 6 |
| 2023-12-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.18 | 6 |
| 2023-12-05 | $22.30 | $22.35 | $22.30 | $22.35 | $22.20 | 226 |
| 2023-12-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.38 | 49 |
| 2023-12-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.58 | 149 |
| 2023-11-30 | $22.83 | $22.83 | $22.72 | $22.72 | $22.57 | 874 |
| 2023-11-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.62 | 199 |
| 2023-11-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 29 |
| 2023-11-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.63 | 6 |
| 2023-11-24 | $22.83 | $22.87 | $22.83 | $22.87 | $22.87 | 150 |
| 2023-11-22 | $22.91 | $22.91 | $22.85 | $22.86 | $22.86 | 377 |
| 2023-11-21 | $22.77 | $22.77 | $22.70 | $22.70 | $22.70 | 995 |
| 2023-11-20 | $22.99 | $23.07 | $22.99 | $23.04 | $23.04 | 761 |
| 2023-11-17 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 13 |
| 2023-11-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 9 |
| 2023-11-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 55 |
| 2023-11-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 48 |
| 2023-11-13 | $21.80 | $21.97 | $21.80 | $21.97 | $21.97 | 346 |
| 2023-11-10 | $21.82 | $21.87 | $21.82 | $21.87 | $21.87 | 115 |
| 2023-11-09 | $21.80 | $21.80 | $21.62 | $21.62 | $21.62 | 126 |
| 2023-11-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 3 |
| 2023-11-07 | $21.61 | $21.77 | $21.61 | $21.77 | $21.77 | 463 |
| 2023-11-06 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 11 |
| 2023-11-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 41 |
| 2023-11-02 | $20.81 | $21.07 | $20.77 | $21.07 | $21.07 | 764 |
| 2023-11-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2023-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 6 |
| 2023-10-30 | $20.12 | $20.13 | $20.12 | $20.12 | $20.12 | 7,736 |
| 2023-10-27 | $19.98 | $19.98 | $19.84 | $19.84 | $19.84 | 416 |
| 2023-10-26 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 28 |
| 2023-10-25 | $20.37 | $20.37 | $20.10 | $20.10 | $20.10 | 981 |
| 2023-10-24 | $20.34 | $20.74 | $20.34 | $20.74 | $20.74 | 302 |
| 2023-10-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 4 |
| 2023-10-20 | $20.29 | $20.29 | $20.23 | $20.23 | $20.23 | 109 |
| 2023-10-19 | $20.52 | $20.52 | $20.43 | $20.43 | $20.43 | 948 |
| 2023-10-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 3 |
| 2023-10-17 | $20.81 | $21.03 | $20.81 | $20.96 | $20.96 | 2,203 |
| 2023-10-16 | $20.84 | $21.12 | $20.84 | $21.12 | $21.12 | 2,635 |
| 2023-10-13 | $21.03 | $21.03 | $20.77 | $20.78 | $20.78 | 1,294 |
| 2023-10-12 | $21.36 | $21.36 | $21.17 | $21.17 | $21.17 | 663 |
| 2023-10-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 4 |
| 2023-10-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| 2023-10-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 19 |
| 2023-10-06 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 4 |
| 2023-10-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 4 |
| 2023-10-04 | $20.36 | $20.52 | $20.36 | $20.52 | $20.52 | 106 |
| 2023-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 78 |
| 2023-10-02 | $20.71 | $20.71 | $20.65 | $20.65 | $20.65 | 269 |
| 2023-09-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 277 |
| 2023-09-28 | $20.45 | $20.64 | $20.45 | $20.64 | $20.64 | 357 |
| 2023-09-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 51 |
| 2023-09-26 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 340 |
| 2023-09-25 | $20.64 | $20.65 | $20.64 | $20.65 | $20.65 | 340 |
| 2023-09-22 | $20.86 | $20.87 | $20.72 | $20.72 | $20.72 | 1,375 |
| 2023-09-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.63 | 1 |
| 2023-09-20 | $21.40 | $21.41 | $21.13 | $21.13 | $21.11 | 944 |
| 2023-09-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.41 | 97 |
| 2023-09-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.54 | 2 |
| 2023-09-15 | $21.64 | $21.64 | $21.64 | $21.64 | $21.61 | 154 |
| 2023-09-14 | $21.80 | $21.82 | $21.80 | $21.82 | $21.80 | 154 |
| 2023-09-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.64 | 120 |
| 2023-09-12 | $21.84 | $21.84 | $21.79 | $21.79 | $21.77 | 1,070 |
| 2023-09-11 | $21.96 | $21.96 | $21.88 | $21.88 | $21.86 | 645 |
| 2023-09-08 | $21.75 | $21.75 | $21.71 | $21.74 | $21.72 | 1,443 |
| 2023-09-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.68 | 2 |
| 2023-09-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.86 | 2 |
| 2023-09-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.90 | 22 |
| 2023-09-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.96 | 21 |
| 2023-08-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.89 | 50 |
| 2023-08-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.86 | 33 |
| 2023-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $21.83 | 1 |
| 2023-08-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.47 | 160 |
| 2023-08-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.11 | 53 |
| 2023-08-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.08 | 166 |
| 2023-08-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
| 2023-08-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 66 |
| 2023-08-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 66 |
| 2023-08-18 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 77 |
| 2023-08-17 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 100 |
| 2023-08-16 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 110 |
| 2023-08-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 71 |
| 2023-08-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-08-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 418 |
| 2023-08-10 | $22.43 | $22.43 | $22.13 | $22.13 | $22.13 | 518 |
| 2023-08-09 | $22.38 | $22.38 | $22.01 | $22.01 | $22.01 | 154 |
| 2023-08-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 101 |
| 2023-08-07 | $22.69 | $22.69 | $22.45 | $22.68 | $22.68 | 2,340 |
| 2023-08-04 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 204 |
| 2023-08-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
| 2023-08-02 | $22.48 | $22.48 | $22.36 | $22.36 | $22.36 | 670 |
| 2023-08-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 149 |
| 2023-07-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 182 |
| 2023-07-28 | $22.91 | $23.16 | $22.91 | $23.16 | $23.16 | 779 |
| 2023-07-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 102 |
| 2023-07-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 257 |
| 2023-07-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 264 |
| 2023-07-24 | $22.52 | $22.71 | $22.52 | $22.71 | $22.71 | 390 |
| 2023-07-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 172 |
| 2023-07-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 129 |
| 2023-07-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2023-07-18 | $23.23 | $23.35 | $23.16 | $23.35 | $23.35 | 3,008 |
| 2023-07-17 | $23.25 | $23.31 | $23.25 | $23.31 | $23.31 | 112 |
| 2023-07-14 | $23.44 | $23.44 | $23.07 | $23.07 | $23.07 | 476 |
| 2023-07-13 | $23.32 | $23.44 | $23.32 | $23.44 | $23.44 | 359 |
| 2023-07-12 | $22.95 | $23.03 | $22.95 | $22.99 | $22.99 | 344 |
| 2023-07-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 11 |
| 2023-07-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
| 2023-07-07 | $21.85 | $21.93 | $21.80 | $21.80 | $21.80 | 304 |
| 2023-07-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 25 |
| 2023-07-05 | $22.12 | $22.12 | $22.02 | $22.02 | $22.02 | 221 |
| 2023-07-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 50 |
| 2023-06-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 85 |
| 2023-06-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 294 |
| 2023-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 693 |
| 2023-06-27 | $21.60 | $21.90 | $21.60 | $21.90 | $21.90 | 501 |
| 2023-06-26 | $21.36 | $21.60 | $21.36 | $21.36 | $21.34 | 10,276 |
| 2023-06-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 548 |
| 2023-06-22 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 548 |
| 2023-06-21 | $21.84 | $21.86 | $21.84 | $21.86 | $21.86 | 161 |
| 2023-06-20 | $22.16 | $22.21 | $22.16 | $22.21 | $22.21 | 169 |
| 2023-06-16 | $22.78 | $22.78 | $22.52 | $22.52 | $22.52 | 488 |
| 2023-06-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 121 |
| 2023-06-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 171 |
| 2023-06-13 | $22.41 | $22.45 | $22.38 | $22.38 | $22.38 | 522 |
| 2023-06-12 | $21.84 | $22.06 | $21.84 | $22.06 | $22.06 | 533 |
| 2023-06-09 | $21.83 | $21.92 | $21.77 | $21.77 | $21.77 | 1,498 |
| 2023-06-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 171 |
| 2023-06-07 | $21.65 | $21.65 | $21.50 | $21.50 | $21.50 | 171 |
| 2023-06-06 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 33 |
| 2023-06-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 33 |
| 2023-06-02 | $21.30 | $21.79 | $21.27 | $21.49 | $21.49 | 2,492 |
| 2023-06-01 | $20.86 | $21.26 | $20.86 | $21.26 | $21.26 | 2,654 |
| 2023-05-31 | $20.84 | $20.85 | $20.81 | $20.82 | $20.82 | 7,897 |
| 2023-05-30 | $21.28 | $21.28 | $20.98 | $20.98 | $20.98 | 1,280 |
| 2023-05-26 | $20.75 | $21.16 | $20.75 | $21.16 | $21.16 | 183 |
| 2023-05-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 142 |
| 2023-05-24 | $20.40 | $20.51 | $20.40 | $20.51 | $20.51 | 142 |
| 2023-05-23 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 61 |
| 2023-05-22 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-05-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-05-18 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 341 |
| 2023-05-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 341 |
| 2023-05-16 | $20.47 | $20.58 | $20.47 | $20.58 | $20.58 | 300 |
| 2023-05-15 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 117 |
| 2023-05-12 | $20.34 | $20.37 | $20.34 | $20.37 | $20.37 | 117 |
| 2023-05-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-05-10 | $20.74 | $20.74 | $20.56 | $20.56 | $20.56 | 339 |
| 2023-05-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 147 |
| 2023-05-08 | $20.56 | $20.71 | $20.56 | $20.68 | $20.68 | 750 |
| 2023-05-05 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 300 |
| 2023-05-04 | $19.98 | $20.08 | $19.98 | $20.08 | $20.08 | 300 |
| 2023-05-03 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 4 |
| 2023-05-02 | $20.22 | $20.23 | $20.19 | $20.19 | $20.19 | 310 |
| 2023-05-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 217 |
| 2023-04-28 | $20.28 | $20.54 | $20.28 | $20.54 | $20.54 | 400 |
| 2023-04-27 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 2 |
| 2023-04-26 | $20.23 | $20.23 | $19.99 | $19.99 | $19.99 | 1,237 |
| 2023-04-25 | $20.33 | $20.33 | $20.07 | $20.07 | $20.07 | 479 |
| 2023-04-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 112 |
| 2023-04-21 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 145 |
| 2023-04-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 191 |
| 2023-04-19 | $20.77 | $20.81 | $20.76 | $20.81 | $20.81 | 738 |
| 2023-04-18 | $21.00 | $21.00 | $20.89 | $20.97 | $20.97 | 401 |
| 2023-04-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-04-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 4 |
| 2023-04-13 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1 |
| 2023-04-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 14 |
| 2023-04-11 | $20.89 | $20.89 | $20.85 | $20.85 | $20.85 | 328 |
| 2023-04-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 62 |
| 2023-04-06 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1 |
| 2023-04-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 131 |
| 2023-04-04 | $21.05 | $21.12 | $21.00 | $21.12 | $21.12 | 2,444 |
| 2023-04-03 | $21.07 | $21.14 | $21.07 | $21.14 | $21.14 | 856 |
| 2023-03-31 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
| 2023-03-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 5 |
| 2023-03-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 5 |
| 2023-03-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 60 |
| 2023-03-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 122 |
| 2023-03-24 | $20.08 | $20.25 | $20.08 | $20.25 | $20.25 | 400 |
| 2023-03-23 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 882 |
| 2023-03-22 | $20.10 | $20.12 | $19.87 | $19.87 | $19.87 | 882 |
| 2023-03-21 | $19.96 | $20.07 | $19.91 | $20.07 | $20.07 | 546 |
| 2023-03-20 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 6 |
| 2023-03-17 | $19.79 | $19.79 | $19.67 | $19.71 | $19.71 | 958 |
| 2023-03-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 30 |
| 2023-03-15 | $18.98 | $19.13 | $18.89 | $19.13 | $19.13 | 805 |
| 2023-03-14 | $19.22 | $19.38 | $19.22 | $19.38 | $19.38 | 169 |
| 2023-03-13 | $18.93 | $19.03 | $18.77 | $19.03 | $19.03 | 1,091 |
| 2023-03-10 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 4 |
| 2023-03-09 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 180 |
| 2023-03-08 | $19.54 | $19.78 | $19.54 | $19.78 | $19.78 | 707 |
| 2023-03-07 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 226 |
| 2023-03-06 | $20.12 | $20.12 | $19.87 | $19.87 | $19.87 | 226 |
| 2023-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2 |
| 2023-03-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1,814 |
| 2023-03-01 | $19.55 | $19.55 | $19.42 | $19.42 | $19.42 | 400 |
| 2023-02-28 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 712 |
| 2023-02-27 | $19.52 | $19.53 | $19.47 | $19.47 | $19.47 | 712 |
| 2023-02-24 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 61 |
| 2023-02-23 | $19.54 | $19.76 | $19.54 | $19.76 | $19.76 | 1,907 |
| 2023-02-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 3,516 |
| 2023-02-21 | $20.01 | $20.01 | $19.68 | $19.68 | $19.68 | 3,516 |
| 2023-02-17 | $20.11 | $20.27 | $20.10 | $20.21 | $20.21 | 1,717 |
| 2023-02-16 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 302 |
| 2023-02-15 | $20.20 | $20.65 | $20.20 | $20.65 | $20.65 | 302 |
| 2023-02-14 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 25 |
| 2023-02-13 | $19.97 | $20.21 | $19.97 | $20.21 | $20.21 | 224 |
| 2023-02-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 92 |
| 2023-02-09 | $20.75 | $20.75 | $20.33 | $20.33 | $20.33 | 760 |
| 2023-02-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 142 |
| 2023-02-07 | $20.40 | $20.71 | $20.37 | $20.71 | $20.71 | 1,686 |
| 2023-02-06 | $20.43 | $20.45 | $20.42 | $20.42 | $20.42 | 1,061 |
| 2023-02-03 | $20.96 | $20.96 | $20.78 | $20.78 | $20.78 | 1,566 |
| 2023-02-02 | $21.08 | $21.12 | $21.08 | $21.12 | $21.12 | 878 |
| 2023-02-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,038 |
| 2023-01-31 | $20.12 | $20.20 | $20.12 | $20.18 | $20.18 | 1,038 |
| 2023-01-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 321 |
| 2023-01-27 | $20.32 | $20.46 | $20.32 | $20.46 | $20.46 | 321 |
| 2023-01-26 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 9 |
| 2023-01-25 | $19.74 | $20.19 | $19.74 | $20.19 | $20.19 | 303 |
| 2023-01-24 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 49 |
| 2023-01-23 | $19.60 | $20.09 | $19.60 | $20.09 | $20.09 | 264 |
| 2023-01-20 | $19.19 | $19.58 | $19.19 | $19.58 | $19.58 | 500 |
| 2023-01-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 101 |
| 2023-01-18 | $19.51 | $19.51 | $19.17 | $19.17 | $19.17 | 314 |
| 2023-01-17 | $19.41 | $19.41 | $19.39 | $19.39 | $19.39 | 103 |
| 2023-01-13 | $19.10 | $19.42 | $19.10 | $19.42 | $19.42 | 483 |
| 2023-01-12 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 13,046 |
| 2023-01-11 | $19.02 | $19.10 | $18.94 | $19.10 | $19.10 | 13,046 |
| 2023-01-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 201 |
| 2023-01-09 | $18.68 | $18.74 | $18.60 | $18.60 | $18.60 | 201 |
| 2023-01-06 | $18.25 | $18.39 | $18.25 | $18.38 | $18.38 | 1,041 |
| 2023-01-05 | $18.02 | $18.24 | $17.98 | $18.11 | $18.11 | 22,073 |
| 2023-01-04 | $17.82 | $18.18 | $17.82 | $18.18 | $18.18 | 300 |
| 2023-01-03 | $17.30 | $17.54 | $17.30 | $17.54 | $17.54 | 1,006 |
| 2022-12-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 47 |
| 2022-12-29 | $17.22 | $17.35 | $17.22 | $17.35 | $17.35 | 203 |
| 2022-12-28 | $17.02 | $17.02 | $16.78 | $16.78 | $16.78 | 1,652 |
| 2022-12-27 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1 |
| 2022-12-23 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2022-12-22 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 102 |
| 2022-12-21 | $17.25 | $17.43 | $17.25 | $17.43 | $17.43 | 102 |
| 2022-12-20 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 72 |
| 2022-12-19 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 900 |
| 2022-12-16 | $17.46 | $17.53 | $17.46 | $17.48 | $17.48 | 900 |
| 2022-12-15 | $17.94 | $17.94 | $17.58 | $17.58 | $17.58 | 200 |
| 2022-12-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 203 |
| 2022-12-13 | $19.05 | $19.05 | $18.50 | $18.50 | $18.50 | 203 |
| 2022-12-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 12 |
| 2022-12-09 | $18.18 | $18.32 | $18.18 | $18.25 | $18.25 | 1,996 |
| 2022-12-08 | $17.95 | $18.16 | $17.95 | $18.16 | $18.16 | 1,432 |
| 2022-12-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2 |
| 2022-12-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1 |
| 2022-12-05 | $18.53 | $18.53 | $18.21 | $18.21 | $18.21 | 502 |
| 2022-12-02 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 3 |
| 2022-12-01 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 125 |
| 2022-11-30 | $17.69 | $18.26 | $17.69 | $18.26 | $18.26 | 2,113 |
| 2022-11-29 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-11-28 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-11-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2022-11-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 100 |
| 2022-11-22 | $17.14 | $17.45 | $17.14 | $17.45 | $17.45 | 100 |
| 2022-11-21 | $17.37 | $17.37 | $17.21 | $17.21 | $17.21 | 2,223 |
| 2022-11-18 | $17.65 | $17.65 | $17.48 | $17.48 | $17.48 | 1,339 |
| 2022-11-17 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 2 |
| 2022-11-16 | $18.01 | $18.01 | $17.70 | $17.70 | $17.70 | 117 |
| 2022-11-15 | $18.09 | $18.09 | $18.07 | $18.07 | $18.07 | 100 |
| 2022-11-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1 |
| 2022-11-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 300 |
| 2022-11-10 | $16.30 | $16.92 | $16.30 | $16.92 | $16.92 | 300 |
| 2022-11-09 | $16.14 | $16.14 | $15.68 | $15.68 | $15.68 | 1,155 |
| 2022-11-08 | $16.59 | $16.63 | $16.42 | $16.54 | $16.54 | 962 |
| 2022-11-07 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 2 |
| 2022-11-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 2 |
| 2022-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 2022-11-02 | $16.85 | $16.85 | $16.45 | $16.45 | $16.45 | 552 |
| 2022-11-01 | $17.00 | $17.03 | $16.84 | $16.84 | $16.84 | 780 |
| 2022-10-31 | $16.63 | $16.63 | $16.60 | $16.60 | $16.60 | 471 |
| 2022-10-28 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 2 |
| 2022-10-27 | $16.60 | $16.60 | $16.47 | $16.47 | $16.47 | 500 |
| 2022-10-26 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 2 |
| 2022-10-25 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 269 |
| 2022-10-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 3 |
| 2022-10-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
| 2022-10-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 15 |
| 2022-10-19 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 48 |
| 2022-10-18 | $16.61 | $16.61 | $16.37 | $16.37 | $16.37 | 2,154 |
| 2022-10-17 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 4 |
| 2022-10-14 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 3 |
| 2022-10-13 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 9 |
| 2022-10-12 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 2 |
| 2022-10-11 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 259 |
| 2022-10-10 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 46 |
| 2022-10-07 | $16.43 | $16.43 | $16.32 | $16.32 | $16.32 | 795 |
| 2022-10-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2022-10-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 5 |
| 2022-10-04 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 200 |
| 2022-10-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
| 2022-09-30 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 2 |
| 2022-09-29 | $16.17 | $16.20 | $16.17 | $16.20 | $16.20 | 131 |
| 2022-09-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 12 |
| 2022-09-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 12 |
| 2022-09-26 | $16.25 | $16.51 | $16.15 | $16.15 | $16.15 | 550 |
| 2022-09-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 913 |
| 2022-09-22 | $16.76 | $16.76 | $16.68 | $16.68 | $16.68 | 913 |
| 2022-09-21 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 48 |
| 2022-09-20 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-09-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-09-16 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 61 |
| 2022-09-15 | $17.86 | $18.08 | $17.86 | $17.95 | $17.95 | 578 |
| 2022-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1 |
| 2022-09-13 | $18.06 | $18.06 | $17.84 | $17.84 | $17.84 | 4,315 |
| 2022-09-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-09-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2022-09-08 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 542 |
| 2022-09-07 | $17.60 | $17.98 | $17.60 | $17.98 | $17.98 | 542 |
| 2022-09-06 | $17.71 | $17.71 | $17.62 | $17.62 | $17.62 | 794 |
| 2022-09-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 3 |
| 2022-09-01 | $17.93 | $18.19 | $17.92 | $18.19 | $18.19 | 5,006 |
| 2022-08-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 64 |
| 2022-08-30 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 2 |
| 2022-08-29 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1 |
| 2022-08-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-08-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 11 |
| 2022-08-24 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 11 |
| 2022-08-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 4 |
| 2022-08-22 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 4 |
| 2022-08-19 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 28 |
| 2022-08-18 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-08-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 25 |
| 2022-08-16 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 25 |
| 2022-08-15 | $20.40 | $20.47 | $20.38 | $20.47 | $20.47 | 2,862 |
| 2022-08-12 | $20.42 | $20.50 | $20.42 | $20.50 | $20.50 | 188 |
| 2022-08-11 | $20.19 | $20.19 | $20.03 | $20.03 | $20.03 | 494 |
| 2022-08-10 | $19.65 | $19.89 | $19.65 | $19.89 | $19.89 | 340 |
| 2022-08-09 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 47 |
| 2022-08-08 | $19.68 | $20.00 | $19.68 | $19.79 | $19.79 | 1,927 |
| 2022-08-05 | $19.87 | $19.87 | $19.79 | $19.79 | $19.79 | 369 |
| 2022-08-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 71 |
| 2022-08-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 71 |
| 2022-08-02 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 2 |
| 2022-08-01 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 18 |
| 2022-07-29 | $19.06 | $19.22 | $19.06 | $19.22 | $19.22 | 826 |
| 2022-07-28 | $19.37 | $19.44 | $19.37 | $19.44 | $19.44 | 155 |
| 2022-07-27 | $18.95 | $19.42 | $18.95 | $19.42 | $19.42 | 401 |
| 2022-07-26 | $18.68 | $18.68 | $18.66 | $18.66 | $18.66 | 150 |
| 2022-07-25 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 3 |
| 2022-07-22 | $19.53 | $19.68 | $19.12 | $19.28 | $19.28 | 3,395 |
| 2022-07-21 | $19.44 | $19.63 | $19.40 | $19.57 | $19.57 | 2,333 |
| 2022-07-20 | $19.35 | $19.35 | $19.21 | $19.30 | $19.30 | 399 |
| 2022-07-19 | $18.53 | $18.81 | $18.53 | $18.81 | $18.81 | 517 |
| 2022-07-18 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 1 |
| 2022-07-15 | $17.83 | $18.08 | $17.77 | $18.08 | $18.08 | 14,609 |
| 2022-07-14 | $17.64 | $17.68 | $17.64 | $17.68 | $17.68 | 298 |
| 2022-07-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 1 |
| 2022-07-12 | $17.88 | $17.94 | $17.88 | $17.94 | $17.94 | 298 |
| 2022-07-11 | $18.31 | $18.31 | $17.92 | $17.92 | $17.92 | 610 |
| 2022-07-08 | $18.54 | $18.69 | $18.54 | $18.69 | $18.69 | 201 |
| 2022-07-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 82 |
| 2022-07-06 | $18.32 | $18.36 | $18.28 | $18.36 | $18.36 | 1,001 |
| 2022-07-05 | $18.20 | $18.57 | $18.18 | $18.57 | $18.57 | 406 |
| 2022-07-01 | $18.13 | $18.32 | $18.13 | $18.32 | $18.32 | 111 |
| 2022-06-30 | $18.17 | $18.17 | $18.14 | $18.14 | $18.14 | 408 |
| 2022-06-29 | $18.71 | $18.71 | $18.50 | $18.50 | $18.50 | 330 |
| 2022-06-28 | $19.28 | $19.28 | $18.66 | $18.66 | $18.66 | 201 |
| 2022-06-27 | $19.51 | $19.51 | $19.19 | $19.19 | $19.19 | 411 |
| 2022-06-24 | $19.08 | $19.43 | $19.06 | $19.43 | $19.43 | 852 |
| 2022-06-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.75 | 2,370 |
| 2022-06-22 | $18.37 | $18.68 | $18.37 | $18.68 | $18.58 | 2,370 |
| 2022-06-21 | $18.70 | $18.73 | $18.70 | $18.73 | $18.63 | 204 |
| 2022-06-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.12 | 17 |
| 2022-06-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.86 | 1 |
| 2022-06-15 | $18.72 | $18.93 | $18.58 | $18.93 | $18.83 | 805 |
| 2022-06-14 | $18.41 | $18.43 | $18.36 | $18.36 | $18.26 | 445 |
| 2022-06-13 | $18.44 | $18.44 | $18.21 | $18.21 | $18.11 | 188 |
| 2022-06-10 | $19.39 | $19.49 | $19.26 | $19.26 | $19.16 | 6,600 |
| 2022-06-09 | $20.30 | $20.30 | $19.94 | $19.94 | $19.83 | 105 |
| 2022-06-08 | $20.49 | $20.66 | $20.49 | $20.66 | $20.55 | 599 |
| 2022-06-07 | $20.34 | $20.49 | $20.34 | $20.49 | $20.39 | 300 |
| 2022-06-06 | $20.37 | $20.37 | $20.16 | $20.20 | $20.09 | 315 |
| 2022-06-03 | $20.11 | $20.11 | $20.09 | $20.09 | $19.99 | 175 |
| 2022-06-02 | $20.56 | $20.61 | $20.56 | $20.61 | $20.50 | 280 |
| 2022-06-01 | $19.74 | $19.82 | $19.74 | $19.82 | $19.71 | 134 |
| 2022-05-31 | $20.20 | $20.20 | $20.09 | $20.09 | $19.99 | 1,765 |
| 2022-05-27 | $20.05 | $20.05 | $20.05 | $20.05 | $19.95 | 33 |
| 2022-05-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 101 |
| 2022-05-25 | $18.48 | $18.97 | $18.48 | $18.97 | $18.88 | 1,716 |
| 2022-05-24 | $18.60 | $18.60 | $18.60 | $18.60 | $18.51 | 5 |
| 2022-05-23 | $19.28 | $19.28 | $19.28 | $19.28 | $19.19 | 5 |
| 2022-05-20 | $19.18 | $19.22 | $18.72 | $19.22 | $19.12 | 36,214 |
| 2022-05-19 | $18.99 | $19.33 | $18.98 | $19.28 | $19.18 | 1,446 |
| 2022-05-18 | $19.17 | $19.17 | $18.92 | $18.92 | $18.82 | 437 |
| 2022-05-17 | $19.37 | $19.42 | $19.37 | $19.42 | $19.32 | 103 |
| 2022-05-16 | $19.01 | $19.01 | $18.85 | $18.85 | $18.75 | 898 |
| 2022-05-13 | $18.35 | $19.07 | $18.31 | $19.07 | $18.97 | 4,202 |
| 2022-05-12 | $17.98 | $17.98 | $17.98 | $17.98 | $17.88 | 5 |
| 2022-05-11 | $18.26 | $18.27 | $17.62 | $17.62 | $17.53 | 1,634 |
| 2022-05-10 | $18.22 | $18.22 | $17.93 | $17.93 | $17.84 | 1,001 |
| 2022-05-09 | $17.90 | $17.90 | $17.76 | $17.76 | $17.67 | 493 |
| 2022-05-06 | $19.37 | $19.37 | $18.98 | $18.98 | $18.89 | 410 |
| 2022-05-05 | $20.14 | $20.14 | $19.29 | $19.50 | $19.40 | 13,591 |
| 2022-05-04 | $20.17 | $20.69 | $20.17 | $20.69 | $20.59 | 648 |
| 2022-05-03 | $20.16 | $20.16 | $19.92 | $20.15 | $20.04 | 1,325 |
| 2022-05-02 | $19.46 | $20.02 | $19.45 | $20.02 | $19.92 | 1,204 |
| 2022-04-29 | $20.00 | $20.00 | $19.56 | $19.58 | $19.48 | 4,526 |
| 2022-04-28 | $19.48 | $19.74 | $19.21 | $19.72 | $19.62 | 1,903 |
| 2022-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 3 |
| 2022-04-26 | $19.54 | $19.55 | $19.43 | $19.43 | $19.33 | 962 |
| 2022-04-25 | $19.84 | $19.99 | $19.84 | $19.99 | $19.89 | 823 |
| 2022-04-22 | $20.28 | $20.43 | $19.98 | $19.98 | $19.88 | 1,180 |
| 2022-04-21 | $21.18 | $21.18 | $20.24 | $20.24 | $20.13 | 1,250 |
| 2022-04-20 | $21.65 | $21.65 | $21.00 | $21.03 | $20.92 | 5,236 |
| 2022-04-19 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 1 |
| 2022-04-18 | $21.58 | $21.58 | $21.45 | $21.49 | $21.38 | 405 |
| 2022-04-14 | $22.24 | $22.24 | $21.83 | $21.83 | $21.72 | 400 |
| 2022-04-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.17 | 29 |
| 2022-04-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 23 |
| 2022-04-11 | $22.08 | $22.15 | $22.08 | $22.15 | $22.03 | 106 |
| 2022-04-08 | $22.42 | $22.42 | $22.33 | $22.33 | $22.22 | 102 |
| 2022-04-07 | $22.66 | $22.83 | $22.37 | $22.69 | $22.58 | 6,956 |
| 2022-04-06 | $22.91 | $22.98 | $22.85 | $22.98 | $22.86 | 409 |
| 2022-04-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.51 | 131 |
| 2022-04-04 | $23.77 | $24.35 | $23.77 | $24.35 | $24.22 | 802 |
| 2022-04-01 | $23.72 | $23.74 | $23.36 | $23.54 | $23.42 | 2,239 |
| 2022-03-31 | $23.56 | $23.56 | $23.44 | $23.44 | $23.32 | 208 |
| 2022-03-30 | $24.17 | $24.17 | $23.99 | $23.99 | $23.87 | 100 |
| 2022-03-29 | $24.42 | $24.60 | $24.42 | $24.60 | $24.47 | 855 |
| 2022-03-28 | $23.83 | $23.93 | $23.65 | $23.93 | $23.81 | 2,393 |
| 2022-03-25 | $23.34 | $23.66 | $23.34 | $23.65 | $23.53 | 502 |
| 2022-03-24 | $23.88 | $23.88 | $23.88 | $23.88 | $23.76 | 4 |
| 2022-03-23 | $23.75 | $23.84 | $23.67 | $23.67 | $23.55 | 213 |
| 2022-03-22 | $23.90 | $23.90 | $23.79 | $23.79 | $23.66 | 357 |
| 2022-03-21 | $23.17 | $23.17 | $23.12 | $23.17 | $23.05 | 506 |
| 2022-03-18 | $22.76 | $23.82 | $22.67 | $23.67 | $23.55 | 1,784 |
| 2022-03-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.74 | 13 |
| 2022-03-16 | $22.04 | $23.14 | $22.03 | $23.14 | $23.02 | 1,500 |
| 2022-03-15 | $20.37 | $21.04 | $20.37 | $21.04 | $20.93 | 3,912 |
| 2022-03-14 | $21.02 | $21.03 | $20.44 | $20.44 | $20.33 | 2,285 |
| 2022-03-11 | $21.70 | $21.70 | $21.35 | $21.35 | $21.24 | 201 |
| 2022-03-10 | $22.06 | $22.06 | $21.89 | $21.99 | $21.87 | 302 |
| 2022-03-09 | $22.61 | $22.61 | $22.60 | $22.60 | $22.48 | 100 |
| 2022-03-08 | $21.49 | $22.29 | $21.45 | $21.79 | $21.68 | 1,457 |
| 2022-03-07 | $22.59 | $22.59 | $21.79 | $21.79 | $21.68 | 402 |
| 2022-03-04 | $22.95 | $22.95 | $22.63 | $22.63 | $22.51 | 4,410 |
| 2022-03-03 | $23.85 | $23.85 | $23.29 | $23.29 | $23.17 | 285 |
| 2022-03-02 | $24.14 | $24.14 | $24.11 | $24.11 | $23.98 | 3,298 |
| 2022-03-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.90 | 4 |
| 2022-02-28 | $24.76 | $24.76 | $24.47 | $24.64 | $24.51 | 649 |
| 2022-02-25 | $24.28 | $24.57 | $24.26 | $24.57 | $24.44 | 3,507 |
| 2022-02-24 | $23.55 | $24.14 | $23.55 | $24.14 | $24.01 | 108 |
| 2022-02-23 | $24.04 | $24.04 | $23.52 | $23.52 | $23.40 | 313 |
| 2022-02-22 | $23.94 | $24.20 | $23.81 | $23.82 | $23.69 | 1,822 |
| 2022-02-18 | $24.79 | $24.80 | $24.18 | $24.30 | $24.18 | 6,477 |
| 2022-02-17 | $25.28 | $25.28 | $25.06 | $25.06 | $24.93 | 115 |
| 2022-02-16 | $25.73 | $25.79 | $25.73 | $25.74 | $25.60 | 222 |
| 2022-02-15 | $26.07 | $26.07 | $26.07 | $26.07 | $25.93 | 3 |
| 2022-02-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 5 |
| 2022-02-11 | $26.16 | $26.16 | $25.35 | $25.35 | $25.22 | 110,955 |
| 2022-02-10 | $26.15 | $26.15 | $26.04 | $26.04 | $25.90 | 125 |
| 2022-02-09 | $26.47 | $26.47 | $26.47 | $26.47 | $26.33 | 96 |
| 2022-02-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.52 | 5,010 |
| 2022-02-07 | $25.28 | $25.28 | $25.28 | $25.28 | $25.14 | 106 |
| 2022-02-04 | $24.69 | $25.30 | $24.69 | $25.30 | $25.17 | 1,793 |
| 2022-02-03 | $24.90 | $24.90 | $24.78 | $24.78 | $24.65 | 135 |
| 2022-02-02 | $25.78 | $25.81 | $25.47 | $25.66 | $25.53 | 2,180 |
| 2022-02-01 | $25.64 | $25.94 | $25.64 | $25.94 | $25.81 | 11,616 |
| 2022-01-31 | $26.19 | $26.19 | $25.49 | $25.49 | $25.36 | 719 |
| 2022-01-28 | $23.54 | $24.12 | $23.54 | $24.12 | $23.99 | 218 |
| 2022-01-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.68 | 69 |
| 2022-01-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.26 | 11 |