Asian Growth Cubs ETF (CUBS) Exchange: NYSE ARCA
Data as of April 23, 2024
$18.85 ($-0.06) -0.30%
Asian Growth Cubs ETF - Daily Information
Click for more stock information on Asian Growth Cubs ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $18.85 |
| Previous Close | $18.85 |
| High | $18.85 |
| Low | $18.85 |
| Adjusted Open | $18.85 |
| Previous Adjusted Close | $18.85 |
| Adjusted High | $18.85 |
| Adjusted Low | $18.85 |
Invest in Asian Growth Cubs ETF (CUBS)
Historical Stock Data for Asian Growth Cubs ETF (CUBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 166 |
| 2023-08-25 | $18.93 | $18.93 | $18.91 | $18.91 | $18.91 | 156 |
| 2023-08-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1,145 |
| 2023-08-23 | $19.02 | $19.03 | $18.89 | $19.03 | $19.03 | 1,145 |
| 2023-08-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 3 |
| 2023-08-21 | $18.66 | $18.72 | $18.66 | $18.72 | $18.72 | 391 |
| 2023-08-18 | $18.74 | $18.74 | $18.61 | $18.66 | $18.66 | 548 |
| 2023-08-17 | $18.83 | $18.87 | $18.83 | $18.87 | $18.87 | 437 |
| 2023-08-16 | $18.84 | $18.89 | $18.84 | $18.89 | $18.89 | 225 |
| 2023-08-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 50 |
| 2023-08-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 25 |
| 2023-08-11 | $19.16 | $19.22 | $19.16 | $19.22 | $19.22 | 101 |
| 2023-08-10 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 83 |
| 2023-08-09 | $19.28 | $19.43 | $19.28 | $19.31 | $19.31 | 2,064 |
| 2023-08-08 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 16 |
| 2023-08-07 | $19.32 | $19.64 | $19.30 | $19.49 | $19.49 | 1,566 |
| 2023-08-04 | $19.51 | $19.51 | $19.44 | $19.44 | $19.44 | 100 |
| 2023-08-03 | $19.45 | $19.49 | $19.45 | $19.49 | $19.49 | 655 |
| 2023-08-02 | $19.52 | $19.55 | $19.29 | $19.37 | $19.37 | 1,630 |
| 2023-08-01 | $19.73 | $19.90 | $19.66 | $19.66 | $19.66 | 1,745 |
| 2023-07-31 | $19.78 | $19.93 | $19.75 | $19.93 | $19.93 | 1,832 |
| 2023-07-28 | $20.04 | $20.04 | $20.01 | $20.01 | $20.01 | 280 |
| 2023-07-27 | $20.00 | $20.08 | $19.90 | $19.90 | $19.90 | 4,467 |
| 2023-07-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 120 |
| 2023-07-25 | $20.18 | $20.18 | $20.00 | $20.00 | $20.00 | 691 |
| 2023-07-24 | $19.80 | $20.09 | $19.80 | $20.09 | $20.09 | 5,131 |
| 2023-07-21 | $19.75 | $20.08 | $19.75 | $19.99 | $19.99 | 1,405 |
| 2023-07-20 | $19.99 | $19.99 | $19.96 | $19.96 | $19.96 | 586 |
| 2023-07-19 | $20.03 | $20.07 | $20.03 | $20.07 | $20.07 | 336 |
| 2023-07-18 | $19.90 | $20.05 | $19.90 | $20.05 | $20.05 | 341 |
| 2023-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 43 |
| 2023-07-14 | $19.71 | $20.04 | $19.71 | $20.04 | $20.04 | 1,111 |
| 2023-07-13 | $19.72 | $20.13 | $19.65 | $20.04 | $20.04 | 5,636 |
| 2023-07-12 | $19.65 | $19.83 | $19.65 | $19.83 | $19.83 | 306 |
| 2023-07-11 | $18.61 | $19.49 | $18.61 | $19.49 | $19.49 | 1,221 |
| 2023-07-10 | $19.06 | $19.34 | $19.06 | $19.34 | $19.34 | 2,743 |
| 2023-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 203 |
| 2023-07-06 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 38 |
| 2023-07-05 | $19.25 | $19.27 | $19.25 | $19.27 | $19.27 | 382 |
| 2023-07-03 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 73 |
| 2023-06-30 | $19.31 | $19.32 | $19.20 | $19.32 | $19.32 | 806 |
| 2023-06-29 | $19.17 | $19.17 | $19.16 | $19.16 | $19.16 | 602 |
| 2023-06-28 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 2 |
| 2023-06-27 | $19.27 | $19.32 | $19.27 | $19.32 | $19.32 | 545 |
| 2023-06-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 19 |
| 2023-06-23 | $19.09 | $19.09 | $18.99 | $19.05 | $19.05 | 1,196 |
| 2023-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 240 |
| 2023-06-21 | $19.28 | $19.32 | $19.27 | $19.32 | $19.32 | 1,002 |
| 2023-06-20 | $19.38 | $19.38 | $19.17 | $19.21 | $19.21 | 1,930 |
| 2023-06-16 | $19.58 | $19.58 | $19.41 | $19.41 | $19.41 | 222 |
| 2023-06-15 | $19.52 | $19.55 | $19.47 | $19.54 | $19.54 | 1,596 |
| 2023-06-14 | $19.35 | $20.06 | $18.58 | $19.68 | $19.68 | 16,283 |
| 2023-06-13 | $19.82 | $19.84 | $19.69 | $19.70 | $19.70 | 4,059 |
| 2023-06-12 | $19.46 | $20.12 | $19.33 | $19.71 | $19.71 | 5,921 |
| 2023-06-09 | $19.60 | $19.60 | $19.50 | $19.54 | $19.54 | 1,148 |
| 2023-06-08 | $19.22 | $19.60 | $19.22 | $19.60 | $19.60 | 1,609 |
| 2023-06-07 | $19.20 | $19.90 | $18.61 | $19.35 | $19.35 | 2,276 |
| 2023-06-06 | $19.15 | $20.08 | $18.70 | $19.39 | $19.39 | 5,433 |
| 2023-06-05 | $19.30 | $19.34 | $19.30 | $19.34 | $19.34 | 112 |
| 2023-06-02 | $19.12 | $19.41 | $18.24 | $19.41 | $19.41 | 3,143 |
| 2023-06-01 | $18.85 | $19.13 | $18.51 | $19.13 | $19.13 | 4,183 |
| 2023-05-31 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 227 |
| 2023-05-30 | $19.05 | $19.54 | $19.03 | $19.23 | $19.23 | 7,102 |
| 2023-05-26 | $18.91 | $19.43 | $18.84 | $19.38 | $19.38 | 4,483 |
| 2023-05-25 | $18.99 | $19.26 | $18.99 | $19.16 | $19.16 | 2,019 |
| 2023-05-24 | $19.19 | $19.19 | $19.18 | $19.18 | $19.18 | 349 |
| 2023-05-23 | $19.29 | $19.29 | $19.22 | $19.22 | $19.22 | 174 |
| 2023-05-22 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 300 |
| 2023-05-19 | $19.18 | $19.35 | $19.18 | $19.35 | $19.35 | 1,668 |
| 2023-05-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 108 |
| 2023-05-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 15 |
| 2023-05-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 2 |
| 2023-05-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 17 |
| 2023-05-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 121 |
| 2023-05-11 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 3 |
| 2023-05-10 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 81 |
| 2023-05-09 | $19.72 | $19.72 | $19.70 | $19.70 | $19.70 | 912 |
| 2023-05-08 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 10 |
| 2023-05-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 143 |
| 2023-05-04 | $19.40 | $20.10 | $19.40 | $19.66 | $19.66 | 4,444 |
| 2023-05-03 | $19.30 | $20.08 | $18.81 | $19.52 | $19.52 | 11,865 |
| 2023-05-02 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 60 |
| 2023-05-01 | $19.79 | $19.79 | $19.63 | $19.64 | $19.64 | 433 |
| 2023-04-28 | $19.66 | $19.92 | $19.66 | $19.92 | $19.92 | 1,844 |
| 2023-04-27 | $19.40 | $19.75 | $19.10 | $19.63 | $19.63 | 9,282 |
| 2023-04-26 | $19.35 | $19.36 | $19.30 | $19.30 | $19.30 | 359 |
| 2023-04-25 | $19.14 | $19.23 | $19.14 | $19.23 | $19.23 | 776 |
| 2023-04-24 | $19.15 | $20.12 | $19.15 | $19.42 | $19.42 | 16,563 |
| 2023-04-21 | $19.26 | $19.27 | $19.21 | $19.27 | $19.27 | 730 |
| 2023-04-20 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 104 |
| 2023-04-19 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 138 |
| 2023-04-18 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 16 |
| 2023-04-17 | $19.63 | $19.65 | $19.58 | $19.58 | $19.58 | 1,201 |
| 2023-04-14 | $19.49 | $19.96 | $19.16 | $19.70 | $19.70 | 8,678 |
| 2023-04-13 | $19.50 | $20.54 | $18.94 | $19.74 | $19.74 | 13,109 |
| 2023-04-12 | $19.75 | $19.75 | $19.67 | $19.67 | $19.67 | 1,494 |
| 2023-04-11 | $19.51 | $20.38 | $18.99 | $19.76 | $19.76 | 21,889 |
| 2023-04-10 | $19.54 | $19.78 | $19.54 | $19.78 | $19.78 | 473 |
| 2023-04-06 | $19.66 | $19.83 | $19.66 | $19.80 | $19.80 | 1,475 |
| 2023-04-05 | $19.81 | $19.81 | $19.68 | $19.68 | $19.68 | 629 |
| 2023-04-04 | $18.50 | $20.23 | $18.50 | $19.79 | $19.79 | 11,105 |
| 2023-04-03 | $19.94 | $19.96 | $19.89 | $19.95 | $19.95 | 816 |
| 2023-03-31 | $19.65 | $21.20 | $19.09 | $19.82 | $19.82 | 13,590 |
| 2023-03-30 | $19.65 | $20.00 | $19.08 | $19.88 | $19.88 | 9,892 |
| 2023-03-29 | $19.65 | $20.59 | $18.44 | $19.89 | $19.89 | 13,845 |
| 2023-03-28 | $19.57 | $20.97 | $18.93 | $19.86 | $19.86 | 8,485 |
| 2023-03-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 23 |
| 2023-03-24 | $19.35 | $19.76 | $19.35 | $19.64 | $19.64 | 9,454 |
| 2023-03-23 | $19.30 | $20.26 | $18.52 | $19.34 | $19.34 | 9,779 |
| 2023-03-22 | $19.10 | $19.44 | $19.10 | $19.44 | $19.44 | 1,471 |
| 2023-03-21 | $19.00 | $19.82 | $18.60 | $19.32 | $19.32 | 11,912 |
| 2023-03-20 | $19.03 | $19.26 | $19.03 | $19.24 | $19.24 | 452 |
| 2023-03-17 | $19.16 | $19.20 | $19.04 | $19.13 | $19.13 | 3,128 |
| 2023-03-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 2 |
| 2023-03-15 | $19.00 | $19.03 | $18.94 | $19.03 | $19.03 | 625 |
| 2023-03-14 | $19.24 | $20.00 | $18.90 | $19.27 | $19.27 | 18,236 |
| 2023-03-13 | $19.37 | $19.41 | $19.29 | $19.29 | $19.29 | 749 |
| 2023-03-10 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 947 |
| 2023-03-09 | $19.53 | $19.69 | $19.40 | $19.41 | $19.41 | 2,467 |
| 2023-03-08 | $19.27 | $19.71 | $18.99 | $19.52 | $19.52 | 22,667 |
| 2023-03-07 | $19.02 | $20.11 | $19.02 | $19.44 | $19.44 | 22,115 |
| 2023-03-06 | $19.20 | $19.56 | $19.20 | $19.49 | $19.49 | 12,982 |
| 2023-03-03 | $19.20 | $19.80 | $19.20 | $19.59 | $19.59 | 16,315 |
| 2023-03-02 | $19.10 | $20.67 | $18.68 | $19.47 | $19.47 | 18,104 |
| 2023-03-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 17 |
| 2023-02-28 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 81 |
| 2023-02-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 58 |
| 2023-02-24 | $19.37 | $19.73 | $19.37 | $19.71 | $19.71 | 3,116 |
| 2023-02-23 | $19.88 | $19.92 | $19.82 | $19.82 | $19.82 | 995 |
| 2023-02-22 | $19.78 | $19.98 | $19.78 | $19.91 | $19.91 | 779 |
| 2023-02-21 | $20.03 | $21.00 | $19.34 | $20.42 | $20.42 | 37,379 |
| 2023-02-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 10 |
| 2023-02-16 | $20.02 | $20.36 | $19.54 | $20.33 | $20.33 | 1,922 |
| 2023-02-15 | $20.21 | $21.34 | $18.97 | $20.30 | $20.30 | 6,448 |
| 2023-02-14 | $20.00 | $21.00 | $19.41 | $20.21 | $20.21 | 10,396 |
| 2023-02-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 26 |
| 2023-02-10 | $20.26 | $20.34 | $20.21 | $20.33 | $20.33 | 2,480 |
| 2023-02-09 | $20.68 | $20.68 | $20.49 | $20.49 | $20.49 | 297 |
| 2023-02-08 | $20.75 | $20.81 | $20.75 | $20.76 | $20.76 | 912 |
| 2023-02-07 | $20.75 | $20.75 | $20.61 | $20.66 | $20.66 | 1,524 |
| 2023-02-06 | $20.98 | $21.04 | $20.91 | $20.91 | $20.91 | 3,256 |
| 2023-02-03 | $21.27 | $21.27 | $21.22 | $21.22 | $21.22 | 630 |
| 2023-02-02 | $21.22 | $21.30 | $21.22 | $21.30 | $21.30 | 264 |
| 2023-02-01 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 265 |
| 2023-01-31 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 111 |
| 2023-01-30 | $21.16 | $21.20 | $21.06 | $21.06 | $21.06 | 1,963 |
| 2023-01-27 | $21.07 | $21.15 | $21.07 | $21.15 | $21.15 | 301 |
| 2023-01-26 | $21.27 | $21.30 | $21.21 | $21.30 | $21.30 | 417 |
| 2023-01-25 | $21.16 | $21.21 | $21.11 | $21.11 | $21.11 | 4,381 |
| 2023-01-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 143 |
| 2023-01-23 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 20 |
| 2023-01-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 448 |
| 2023-01-19 | $20.92 | $21.00 | $20.92 | $20.97 | $20.97 | 1,551 |
| 2023-01-18 | $20.93 | $20.93 | $20.84 | $20.84 | $20.84 | 976 |
| 2023-01-17 | $20.50 | $20.70 | $20.20 | $20.70 | $20.70 | 5,607 |
| 2023-01-13 | $20.62 | $20.70 | $20.62 | $20.70 | $20.70 | 1,320 |
| 2023-01-12 | $20.20 | $20.58 | $19.63 | $20.52 | $20.52 | 6,517 |
| 2023-01-11 | $20.22 | $20.26 | $20.22 | $20.26 | $20.26 | 1,528 |
| 2023-01-10 | $20.08 | $20.14 | $20.08 | $20.14 | $20.14 | 231 |
| 2023-01-09 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 3 |
| 2023-01-06 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 405 |
| 2023-01-05 | $19.83 | $19.89 | $19.83 | $19.89 | $19.89 | 405 |
| 2023-01-04 | $20.10 | $20.16 | $20.10 | $20.10 | $20.10 | 522 |
| 2023-01-03 | $19.79 | $20.02 | $19.77 | $19.95 | $19.95 | 4,940 |
| 2022-12-30 | $19.49 | $19.50 | $19.49 | $19.50 | $19.50 | 396 |
| 2022-12-29 | $19.69 | $19.69 | $19.68 | $19.68 | $19.68 | 831 |
| 2022-12-28 | $19.34 | $19.34 | $19.28 | $19.28 | $19.28 | 215 |
| 2022-12-27 | $19.51 | $19.73 | $19.51 | $19.58 | $19.58 | 1,228 |
| 2022-12-23 | $19.61 | $19.77 | $19.61 | $19.66 | $19.61 | 3,032 |
| 2022-12-22 | $19.47 | $19.55 | $19.43 | $19.50 | $19.45 | 4,512 |
| 2022-12-21 | $19.54 | $19.69 | $19.33 | $19.65 | $19.60 | 1,827 |
| 2022-12-20 | $19.53 | $19.62 | $19.53 | $19.55 | $19.50 | 3,970 |
| 2022-12-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.48 | 41 |
| 2022-12-16 | $19.73 | $19.76 | $19.73 | $19.73 | $19.68 | 424 |
| 2022-12-15 | $19.80 | $20.05 | $19.32 | $19.83 | $19.79 | 6,181 |
| 2022-12-14 | $20.04 | $20.04 | $20.03 | $20.03 | $19.98 | 1,853 |
| 2022-12-13 | $20.10 | $20.84 | $19.51 | $20.06 | $20.01 | 10,941 |
| 2022-12-12 | $19.73 | $19.73 | $19.72 | $19.72 | $19.67 | 219 |
| 2022-12-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 329 |
| 2022-12-08 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 28 |
| 2022-12-07 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 30 |
| 2022-12-06 | $19.93 | $19.95 | $19.88 | $19.95 | $19.95 | 1,009 |
| 2022-12-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 8 |
| 2022-12-02 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 441 |
| 2022-12-01 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 441 |
| 2022-11-30 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 11 |
| 2022-11-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 11 |
| 2022-11-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 360 |
| 2022-11-25 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 210 |
| 2022-11-23 | $19.10 | $19.11 | $19.10 | $19.11 | $19.11 | 302 |
| 2022-11-22 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 30 |
| 2022-11-21 | $19.03 | $19.06 | $19.03 | $19.06 | $19.06 | 310 |
| 2022-11-18 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 359 |
| 2022-11-17 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 1,842 |
| 2022-11-16 | $19.19 | $19.19 | $19.07 | $19.07 | $19.07 | 1,842 |
| 2022-11-15 | $18.92 | $18.96 | $18.92 | $18.96 | $18.96 | 362 |
| 2022-11-14 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 17 |
| 2022-11-11 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 529 |
| 2022-11-10 | $18.92 | $19.07 | $18.92 | $19.07 | $19.07 | 630 |
| 2022-11-09 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 119 |
| 2022-11-08 | $18.93 | $18.97 | $18.80 | $18.97 | $18.97 | 1,096 |
| 2022-11-07 | $18.92 | $18.92 | $18.85 | $18.85 | $18.85 | 451 |
| 2022-11-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 226 |
| 2022-11-03 | $18.92 | $18.92 | $18.91 | $18.91 | $18.91 | 226 |
| 2022-11-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 471 |
| 2022-11-01 | $19.23 | $19.23 | $19.21 | $19.21 | $19.21 | 768 |
| 2022-10-31 | $19.16 | $19.16 | $19.14 | $19.14 | $19.14 | 330 |
| 2022-10-28 | $19.29 | $19.36 | $19.27 | $19.36 | $19.36 | 488 |
| 2022-10-27 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 151 |
| 2022-10-26 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1 |
| 2022-10-25 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 5 |
| 2022-10-24 | $18.58 | $18.63 | $18.52 | $18.58 | $18.58 | 7,716 |
| 2022-10-21 | $18.82 | $19.02 | $18.82 | $19.02 | $19.02 | 201 |
| 2022-10-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,007 |
| 2022-10-19 | $18.90 | $18.93 | $18.90 | $18.93 | $18.93 | 1,007 |
| 2022-10-18 | $18.97 | $18.99 | $18.97 | $18.99 | $18.99 | 5,032 |
| 2022-10-17 | $18.97 | $19.02 | $18.97 | $19.02 | $19.02 | 5,163 |
| 2022-10-14 | $19.09 | $19.09 | $18.78 | $18.78 | $18.78 | 403 |
| 2022-10-13 | $18.95 | $19.18 | $18.95 | $19.18 | $19.18 | 505 |
| 2022-10-12 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 581 |
| 2022-10-11 | $19.01 | $19.01 | $19.00 | $19.00 | $19.00 | 581 |
| 2022-10-10 | $19.29 | $19.29 | $19.25 | $19.25 | $19.25 | 102 |
| 2022-10-07 | $19.36 | $19.36 | $19.17 | $19.17 | $19.17 | 136 |
| 2022-10-06 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 4 |
| 2022-10-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 107 |
| 2022-10-04 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 76 |
| 2022-10-03 | $19.40 | $19.69 | $19.35 | $19.43 | $19.43 | 1,221 |
| 2022-09-30 | $19.55 | $19.62 | $19.55 | $19.61 | $19.61 | 442 |
| 2022-09-29 | $19.84 | $19.84 | $19.74 | $19.74 | $19.74 | 130 |
| 2022-09-28 | $19.81 | $20.07 | $19.81 | $20.07 | $20.07 | 367 |
| 2022-09-27 | $19.97 | $19.97 | $19.90 | $19.90 | $19.90 | 411 |
| 2022-09-26 | $20.05 | $20.18 | $20.05 | $20.07 | $20.07 | 1,849 |
| 2022-09-23 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 303 |
| 2022-09-22 | $20.53 | $20.62 | $20.49 | $20.49 | $20.49 | 805 |
| 2022-09-21 | $20.64 | $20.70 | $20.60 | $20.60 | $20.60 | 971 |
| 2022-09-20 | $20.60 | $20.98 | $20.60 | $20.84 | $20.84 | 3,808 |
| 2022-09-19 | $20.62 | $20.96 | $20.19 | $20.96 | $20.96 | 4,500 |
| 2022-09-16 | $20.87 | $20.96 | $20.86 | $20.86 | $20.86 | 734 |
| 2022-09-15 | $21.14 | $21.14 | $21.07 | $21.07 | $21.07 | 1,845 |
| 2022-09-14 | $21.18 | $21.20 | $21.18 | $21.19 | $21.19 | 738 |
| 2022-09-13 | $21.26 | $21.26 | $21.19 | $21.19 | $21.19 | 703 |
| 2022-09-12 | $21.56 | $21.60 | $21.55 | $21.60 | $21.60 | 579 |
| 2022-09-09 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 326 |
| 2022-09-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 300 |
| 2022-09-07 | $21.12 | $21.25 | $21.10 | $21.25 | $21.25 | 1,812 |
| 2022-09-06 | $21.38 | $21.48 | $21.35 | $21.35 | $21.35 | 1,026 |
| 2022-09-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 300 |
| 2022-09-01 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 227 |
| 2022-08-31 | $21.50 | $21.64 | $21.22 | $21.51 | $21.51 | 973 |
| 2022-08-30 | $21.36 | $21.70 | $20.96 | $21.47 | $21.47 | 3,020 |
| 2022-08-29 | $21.52 | $21.69 | $21.06 | $21.50 | $21.50 | 2,591 |
| 2022-08-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 328 |
| 2022-08-25 | $21.91 | $21.98 | $21.91 | $21.98 | $21.98 | 757 |
| 2022-08-24 | $21.40 | $21.90 | $21.40 | $21.85 | $21.85 | 4,928 |
| 2022-08-23 | $21.75 | $21.82 | $21.75 | $21.82 | $21.82 | 224 |
| 2022-08-22 | $21.63 | $21.64 | $21.58 | $21.58 | $21.58 | 594 |
| 2022-08-19 | $21.91 | $21.91 | $21.73 | $21.73 | $21.73 | 502 |
| 2022-08-18 | $21.98 | $21.98 | $21.92 | $21.92 | $21.92 | 755 |
| 2022-08-17 | $21.96 | $22.26 | $21.09 | $22.07 | $22.07 | 3,053 |
| 2022-08-16 | $21.98 | $22.12 | $21.98 | $22.05 | $22.05 | 3,712 |
| 2022-08-15 | $21.85 | $22.60 | $20.99 | $22.09 | $22.09 | 4,311 |
| 2022-08-12 | $21.93 | $22.25 | $21.17 | $22.22 | $22.22 | 22,055 |
| 2022-08-11 | $21.95 | $22.89 | $21.48 | $22.11 | $22.11 | 24,900 |
| 2022-08-10 | $21.80 | $22.00 | $20.95 | $22.00 | $22.00 | 6,314 |
| 2022-08-09 | $21.43 | $21.88 | $21.41 | $21.76 | $21.76 | 3,686 |
| 2022-08-08 | $21.90 | $21.94 | $21.90 | $21.93 | $21.93 | 1,058 |
| 2022-08-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 628 |
| 2022-08-04 | $21.94 | $21.98 | $21.90 | $21.90 | $21.90 | 628 |
| 2022-08-03 | $21.60 | $21.85 | $21.60 | $21.77 | $21.77 | 728 |
| 2022-08-02 | $21.43 | $21.52 | $21.43 | $21.47 | $21.47 | 720 |
| 2022-08-01 | $19.87 | $21.25 | $19.87 | $21.16 | $21.16 | 2,423 |
| 2022-07-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 2 |
| 2022-07-28 | $21.05 | $21.16 | $21.05 | $21.16 | $21.16 | 402 |
| 2022-07-27 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 100 |
| 2022-07-26 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 10 |
| 2022-07-25 | $20.99 | $21.06 | $20.99 | $21.06 | $21.06 | 238 |
| 2022-07-22 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 9 |
| 2022-07-21 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 357 |
| 2022-07-20 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 150 |
| 2022-07-19 | $20.95 | $21.10 | $20.95 | $21.01 | $21.01 | 503 |
| 2022-07-18 | $21.00 | $21.00 | $20.75 | $20.84 | $20.84 | 1,104 |
| 2022-07-15 | $20.80 | $20.97 | $20.73 | $20.97 | $20.97 | 1,456 |
| 2022-07-14 | $20.75 | $20.83 | $20.75 | $20.83 | $20.83 | 113 |
| 2022-07-13 | $20.72 | $20.79 | $20.71 | $20.79 | $20.79 | 352 |
| 2022-07-12 | $20.98 | $20.98 | $20.97 | $20.97 | $20.97 | 151 |
| 2022-07-11 | $21.06 | $21.06 | $20.81 | $20.92 | $20.92 | 652 |
| 2022-07-08 | $21.16 | $21.22 | $21.16 | $21.22 | $21.22 | 455 |
| 2022-07-07 | $21.17 | $21.17 | $21.15 | $21.17 | $21.17 | 304 |
| 2022-07-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 53 |
| 2022-07-05 | $20.97 | $21.01 | $20.97 | $21.01 | $21.01 | 457 |
| 2022-07-01 | $21.64 | $21.64 | $21.13 | $21.19 | $21.19 | 722 |
| 2022-06-30 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 25 |
| 2022-06-29 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 568 |
| 2022-06-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 7 |
| 2022-06-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 28 |
| 2022-06-24 | $21.35 | $21.41 | $21.35 | $21.41 | $21.41 | 698 |
| 2022-06-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 3 |
| 2022-06-22 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 5 |
| 2022-06-21 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 31 |
| 2022-06-17 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 4 |
| 2022-06-16 | $21.25 | $21.48 | $21.18 | $21.29 | $21.29 | 2,742 |
| 2022-06-15 | $21.31 | $21.31 | $21.25 | $21.25 | $21.25 | 111 |
| 2022-06-14 | $21.13 | $21.34 | $21.13 | $21.32 | $21.32 | 1,205 |
| 2022-06-13 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 105 |
| 2022-06-10 | $22.20 | $22.20 | $21.36 | $21.92 | $21.92 | 3,578 |
| 2022-06-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 3 |
| 2022-06-08 | $22.76 | $22.84 | $22.76 | $22.84 | $22.84 | 447 |
| 2022-06-07 | $22.48 | $22.66 | $22.30 | $22.47 | $22.47 | 3,008 |
| 2022-06-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-06-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 48 |
| 2022-06-02 | $22.47 | $23.36 | $22.44 | $23.36 | $23.36 | 32,405 |
| 2022-06-01 | $22.76 | $22.76 | $22.70 | $22.70 | $22.70 | 452 |
| 2022-05-31 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 101 |
| 2022-05-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 203 |
| 2022-05-26 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 22 |
| 2022-05-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 7 |
| 2022-05-24 | $22.13 | $22.15 | $22.13 | $22.15 | $22.15 | 412 |
| 2022-05-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 13 |
| 2022-05-20 | $22.50 | $22.59 | $21.63 | $22.24 | $22.24 | 6,475 |
| 2022-05-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 413 |
| 2022-05-18 | $22.10 | $22.14 | $22.08 | $22.08 | $22.08 | 775 |
| 2022-05-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 29 |
| 2022-05-16 | $21.86 | $21.94 | $21.24 | $21.83 | $21.83 | 6,031 |
| 2022-05-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
| 2022-05-12 | $22.15 | $22.18 | $22.07 | $22.17 | $22.17 | 2,687 |
| 2022-05-11 | $23.02 | $24.50 | $22.26 | $22.79 | $22.79 | 3,454 |
| 2022-05-10 | $23.00 | $23.00 | $22.62 | $22.86 | $22.86 | 421 |
| 2022-05-09 | $22.87 | $22.90 | $22.79 | $22.84 | $22.84 | 930 |
| 2022-05-06 | $22.20 | $23.68 | $22.01 | $23.68 | $23.68 | 13,970 |
| 2022-05-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 6 |
| 2022-05-04 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
| 2022-05-03 | $23.88 | $23.93 | $23.88 | $23.93 | $23.93 | 1,213 |
| 2022-05-02 | $23.83 | $23.83 | $23.75 | $23.75 | $23.75 | 1,987 |
| 2022-04-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 10 |
| 2022-04-28 | $23.76 | $24.03 | $23.76 | $24.00 | $24.00 | 2,074 |
| 2022-04-27 | $24.37 | $24.37 | $24.05 | $24.05 | $24.05 | 402 |
| 2022-04-26 | $24.10 | $24.10 | $24.06 | $24.06 | $24.06 | 306 |
| 2022-04-25 | $23.96 | $23.98 | $23.87 | $23.98 | $23.98 | 1,189 |
| 2022-04-22 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-04-21 | $24.67 | $24.67 | $24.47 | $24.47 | $24.47 | 159 |
| 2022-04-20 | $24.75 | $24.93 | $24.68 | $24.68 | $24.68 | 1,072 |
| 2022-04-19 | $24.51 | $24.83 | $24.46 | $24.72 | $24.72 | 1,556 |
| 2022-04-18 | $24.70 | $24.74 | $24.50 | $24.74 | $24.74 | 2,141 |
| 2022-04-14 | $24.88 | $24.88 | $24.61 | $24.76 | $24.76 | 2,382 |
| 2022-04-13 | $24.84 | $24.86 | $24.70 | $24.86 | $24.86 | 510 |
| 2022-04-12 | $24.80 | $24.81 | $24.57 | $24.67 | $24.67 | 1,119 |
| 2022-04-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1,559 |
| 2022-04-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-04-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,713 |
| 2022-04-06 | $24.98 | $24.98 | $24.88 | $24.88 | $24.88 | 524 |
| 2022-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 201 |
| 2022-04-04 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 325 |
| 2022-04-01 | $25.00 | $25.10 | $24.86 | $24.88 | $24.88 | 325 |
| 2022-03-31 | $24.79 | $24.79 | $24.67 | $24.68 | $24.68 | 1,200 |
| 2022-03-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 10 |
| 2022-03-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 51 |
| 2022-03-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 2 |
| 2022-03-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 31 |
| 2022-03-24 | $24.25 | $24.31 | $24.25 | $24.31 | $24.31 | 261 |
| 2022-03-23 | $24.03 | $24.06 | $24.03 | $24.06 | $24.06 | 400 |
| 2022-03-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,008 |
| 2022-03-21 | $23.87 | $23.90 | $23.80 | $23.90 | $23.90 | 1,008 |
| 2022-03-18 | $23.99 | $24.01 | $23.93 | $24.01 | $24.01 | 1,543 |
| 2022-03-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 33 |
| 2022-03-16 | $24.09 | $24.24 | $23.62 | $24.24 | $24.24 | 852 |
| 2022-03-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 24 |
| 2022-03-14 | $23.57 | $23.57 | $23.44 | $23.44 | $23.44 | 538 |
| 2022-03-11 | $23.88 | $23.88 | $23.68 | $23.68 | $23.68 | 1,190 |
| 2022-03-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 33 |
| 2022-03-09 | $23.93 | $24.06 | $23.93 | $24.06 | $24.06 | 513 |
| 2022-03-08 | $23.55 | $24.06 | $23.55 | $23.77 | $23.77 | 997 |
| 2022-03-07 | $23.98 | $24.04 | $23.71 | $23.71 | $23.71 | 1,415 |
| 2022-03-04 | $24.32 | $24.33 | $24.20 | $24.28 | $24.28 | 1,071 |
| 2022-03-03 | $24.48 | $24.51 | $24.31 | $24.31 | $24.31 | 1,463 |
| 2022-03-02 | $24.30 | $24.79 | $24.30 | $24.70 | $24.70 | 2,487 |
| 2022-03-01 | $24.80 | $25.63 | $24.52 | $24.67 | $24.67 | 14,220 |
| 2022-02-28 | $24.89 | $25.06 | $24.36 | $25.06 | $25.06 | 4,338 |
| 2022-02-25 | $24.80 | $25.22 | $24.80 | $25.22 | $25.22 | 582 |
| 2022-02-24 | $24.55 | $25.65 | $23.92 | $24.84 | $24.84 | 12,022 |
| 2022-02-23 | $24.50 | $25.32 | $24.50 | $25.06 | $25.06 | 2,822 |
| 2022-02-22 | $25.07 | $25.07 | $25.00 | $25.04 | $25.04 | 571 |
| 2022-02-18 | $25.08 | $25.17 | $25.08 | $25.17 | $25.17 | 339 |
| 2022-02-17 | $25.35 | $25.35 | $25.22 | $25.22 | $25.22 | 425 |
| 2022-02-16 | $25.50 | $25.54 | $25.46 | $25.54 | $25.54 | 1,551 |
| 2022-02-15 | $25.10 | $26.17 | $24.39 | $25.45 | $25.45 | 4,389 |
| 2022-02-14 | $24.38 | $25.46 | $24.38 | $25.11 | $25.11 | 2,805 |
| 2022-02-11 | $25.30 | $25.46 | $25.29 | $25.29 | $25.29 | 2,430 |
| 2022-02-10 | $25.29 | $25.63 | $25.15 | $25.48 | $25.48 | 3,352 |
| 2022-02-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 107 |
| 2022-02-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 212 |
| 2022-02-07 | $25.47 | $25.53 | $25.47 | $25.53 | $25.53 | 121 |
| 2022-02-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 5 |
| 2022-02-03 | $25.43 | $25.43 | $25.37 | $25.37 | $25.37 | 246 |
| 2022-02-02 | $25.40 | $25.59 | $25.02 | $25.55 | $25.55 | 4,671 |
| 2022-02-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 404 |
| 2022-01-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 173 |
| 2022-01-28 | $25.33 | $25.33 | $24.25 | $25.32 | $25.32 | 10,492 |
| 2022-01-27 | $25.05 | $25.97 | $24.50 | $25.24 | $25.24 | 3,091 |
| 2022-01-26 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 98 |
| 2022-01-25 | $25.04 | $25.09 | $24.81 | $25.03 | $25.03 | 4,780 |
| 2022-01-24 | $25.07 | $25.24 | $24.92 | $25.01 | $25.01 | 794 |
| 2022-01-21 | $25.45 | $25.59 | $25.36 | $25.36 | $25.36 | 1,421 |
| 2022-01-20 | $25.49 | $25.54 | $25.43 | $25.43 | $25.43 | 1,515 |
| 2022-01-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 25 |
| 2022-01-18 | $25.38 | $25.38 | $25.27 | $25.36 | $25.36 | 1,376 |
| 2022-01-14 | $25.90 | $26.01 | $25.90 | $26.01 | $26.01 | 231 |
| 2022-01-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 310 |
| 2022-01-12 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 13 |
| 2022-01-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 41 |
| 2022-01-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 52 |
| 2022-01-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 2 |
| 2022-01-06 | $26.43 | $26.50 | $26.43 | $26.50 | $26.50 | 350 |
| 2022-01-05 | $26.66 | $26.69 | $26.51 | $26.51 | $26.51 | 2,630 |
| 2022-01-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 47 |
| 2022-01-03 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 91 |
| 2021-12-31 | $26.34 | $26.36 | $26.22 | $26.30 | $26.30 | 1,978 |
| 2021-12-30 | $26.50 | $26.64 | $26.48 | $26.64 | $26.64 | 924 |
| 2021-12-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 9 |
| 2021-12-28 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 43 |
| 2021-12-27 | $26.78 | $26.79 | $26.78 | $26.79 | $26.51 | 211 |
| 2021-12-23 | $26.66 | $26.66 | $26.66 | $26.66 | $26.38 | 874 |
| 2021-12-22 | $26.73 | $26.76 | $26.70 | $26.71 | $26.43 | 874 |
| 2021-12-21 | $26.66 | $26.86 | $26.66 | $26.76 | $26.49 | 1,890 |
| 2021-12-20 | $26.64 | $26.64 | $26.60 | $26.63 | $26.35 | 576 |
| 2021-12-17 | $26.84 | $26.84 | $26.72 | $26.72 | $26.45 | 866 |
| 2021-12-16 | $26.63 | $26.71 | $26.63 | $26.71 | $26.43 | 510 |
| 2021-12-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.36 | 455 |
| 2021-12-14 | $26.59 | $26.70 | $26.59 | $26.67 | $26.40 | 601 |
| 2021-12-13 | $26.50 | $26.64 | $26.42 | $26.64 | $26.37 | 729 |
| 2021-12-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.57 | 128 |
| 2021-12-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 300 |
| 2021-12-08 | $26.45 | $26.66 | $26.45 | $26.66 | $26.39 | 1,521 |
| 2021-12-07 | $26.56 | $26.56 | $26.56 | $26.56 | $26.29 | 348 |
| 2021-12-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.01 | 69 |
| 2021-12-03 | $26.27 | $26.33 | $26.27 | $26.33 | $26.06 | 810 |
| 2021-12-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.37 | 102 |
| 2021-12-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.41 | 1,041 |
| 2021-11-30 | $26.81 | $26.93 | $26.81 | $26.93 | $26.65 | 1,041 |
| 2021-11-29 | $26.94 | $27.06 | $26.94 | $27.06 | $26.78 | 1,939 |
| 2021-11-26 | $27.15 | $27.15 | $26.93 | $26.93 | $26.65 | 1,645 |
| 2021-11-24 | $27.44 | $27.44 | $27.44 | $27.44 | $27.16 | 399 |
| 2021-11-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.97 | 126 |
| 2021-11-22 | $27.42 | $27.42 | $27.19 | $27.19 | $26.91 | 218 |
| 2021-11-19 | $27.31 | $27.31 | $27.31 | $27.31 | $27.03 | 1 |
| 2021-11-18 | $27.53 | $27.53 | $27.18 | $27.43 | $27.15 | 5,088 |
| 2021-11-17 | $27.76 | $27.76 | $27.59 | $27.59 | $27.30 | 1,188 |
| 2021-11-16 | $27.74 | $28.09 | $27.71 | $27.94 | $27.65 | 4,526 |
| 2021-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 236 |
| 2021-11-12 | $27.63 | $27.69 | $27.63 | $27.68 | $27.40 | 905 |
| 2021-11-11 | $27.67 | $27.67 | $27.67 | $27.67 | $27.38 | 1,187 |
| 2021-11-10 | $27.49 | $27.59 | $27.49 | $27.59 | $27.31 | 1,187 |
| 2021-11-09 | $27.62 | $27.62 | $27.62 | $27.62 | $27.34 | 177 |
| 2021-11-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.26 | 186 |
| 2021-11-05 | $27.26 | $27.39 | $27.26 | $27.39 | $27.11 | 412 |
| 2021-11-04 | $27.02 | $27.07 | $26.91 | $27.07 | $26.79 | 1,210 |
| 2021-11-03 | $27.06 | $27.06 | $27.06 | $27.06 | $26.78 | 11 |
| 2021-11-02 | $26.87 | $26.94 | $26.87 | $26.94 | $26.66 | 480 |
| 2021-11-01 | $26.94 | $26.94 | $26.91 | $26.93 | $26.66 | 788 |
| 2021-10-29 | $26.93 | $26.96 | $26.93 | $26.96 | $26.69 | 228 |
| 2021-10-28 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 451 |
| 2021-10-27 | $26.70 | $26.77 | $26.60 | $26.77 | $26.49 | 10,302 |
| 2021-10-26 | $26.16 | $26.69 | $26.16 | $26.69 | $26.42 | 1,755 |
| 2021-10-25 | $26.66 | $26.66 | $26.48 | $26.58 | $26.31 | 1,359 |
| 2021-10-22 | $26.82 | $26.82 | $26.64 | $26.73 | $26.45 | 1,478 |
| 2021-10-21 | $26.72 | $26.82 | $26.72 | $26.82 | $26.54 | 169 |
| 2021-10-20 | $26.75 | $26.83 | $26.71 | $26.83 | $26.55 | 1,331 |
| 2021-10-19 | $26.73 | $26.80 | $26.73 | $26.80 | $26.52 | 699 |
| 2021-10-18 | $26.83 | $26.86 | $26.75 | $26.75 | $26.47 | 1,371 |
| 2021-10-15 | $27.06 | $27.08 | $27.05 | $27.08 | $26.80 | 10,173 |
| 2021-10-14 | $26.85 | $27.29 | $26.85 | $27.14 | $26.86 | 4,205 |
| 2021-10-13 | $26.76 | $26.78 | $26.70 | $26.78 | $26.50 | 925 |
| 2021-10-12 | $26.83 | $26.87 | $26.83 | $26.87 | $26.59 | 801 |
| 2021-10-11 | $26.79 | $26.84 | $26.79 | $26.84 | $26.56 | 1,775 |
| 2021-10-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.63 | 356 |
| 2021-10-07 | $26.86 | $26.90 | $26.82 | $26.90 | $26.62 | 1,190 |
| 2021-10-06 | $27.02 | $27.11 | $26.88 | $27.11 | $26.83 | 1,935 |
| 2021-10-05 | $26.80 | $26.91 | $26.76 | $26.88 | $26.60 | 1,311 |
| 2021-10-04 | $26.68 | $27.11 | $26.68 | $27.01 | $26.73 | 3,384 |
| 2021-10-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.44 | 301 |
| 2021-09-30 | $26.75 | $26.78 | $26.75 | $26.78 | $26.50 | 798 |
| 2021-09-29 | $26.38 | $26.44 | $26.36 | $26.40 | $26.13 | 610 |
| 2021-09-28 | $26.51 | $26.58 | $26.51 | $26.58 | $26.31 | 802 |
| 2021-09-27 | $26.90 | $26.90 | $26.75 | $26.75 | $26.47 | 639 |
| 2021-09-24 | $27.17 | $27.17 | $27.00 | $27.00 | $26.72 | 603 |
| 2021-09-23 | $27.17 | $27.36 | $27.17 | $27.26 | $26.98 | 692 |
| 2021-09-22 | $27.18 | $27.24 | $27.16 | $27.24 | $26.96 | 4,291 |
| 2021-09-21 | $27.10 | $27.13 | $26.96 | $27.13 | $26.85 | 4,637 |
| 2021-09-20 | $27.52 | $27.52 | $26.90 | $26.98 | $26.70 | 5,199 |
| 2021-09-17 | $27.30 | $27.40 | $27.30 | $27.35 | $27.07 | 839 |
| 2021-09-16 | $27.57 | $27.59 | $27.34 | $27.50 | $27.22 | 2,939 |
| 2021-09-15 | $27.50 | $27.84 | $27.44 | $27.67 | $27.38 | 1,031 |
| 2021-09-14 | $27.65 | $27.76 | $27.62 | $27.64 | $27.35 | 2,544 |
| 2021-09-13 | $27.32 | $27.59 | $27.31 | $27.50 | $27.22 | 1,710 |
| 2021-09-10 | $27.21 | $27.38 | $27.21 | $27.28 | $27.00 | 1,672 |
| 2021-09-09 | $27.01 | $27.42 | $27.01 | $27.21 | $26.93 | 1,100 |
| 2021-09-08 | $27.07 | $27.07 | $26.96 | $27.00 | $26.72 | 419 |
| 2021-09-07 | $27.06 | $27.30 | $27.05 | $27.10 | $26.83 | 2,899 |
| 2021-09-03 | $26.74 | $26.94 | $26.66 | $26.82 | $26.54 | 7,569 |
| 2021-09-02 | $26.66 | $26.66 | $26.56 | $26.57 | $26.30 | 6,221 |
| 2021-09-01 | $26.57 | $26.90 | $26.57 | $26.83 | $26.55 | 6,291 |
| 2021-08-31 | $26.59 | $26.59 | $26.59 | $26.59 | $26.32 | 390 |
| 2021-08-30 | $26.50 | $26.97 | $26.50 | $26.63 | $26.36 | 1,605 |
| 2021-08-27 | $26.32 | $26.61 | $26.32 | $26.61 | $26.34 | 1,459 |
| 2021-08-26 | $26.22 | $26.43 | $26.22 | $26.34 | $26.06 | 9,524 |
| 2021-08-25 | $26.32 | $26.40 | $26.31 | $26.31 | $26.03 | 8,015 |
| 2021-08-24 | $26.15 | $26.56 | $26.15 | $26.36 | $26.08 | 8,700 |
| 2021-08-23 | $26.38 | $26.44 | $26.33 | $26.40 | $26.12 | 699 |
| 2021-08-20 | $25.98 | $26.26 | $25.98 | $26.08 | $25.81 | 9,843 |
| 2021-08-19 | $25.90 | $26.06 | $25.87 | $25.97 | $25.70 | 10,238 |
| 2021-08-18 | $26.21 | $26.51 | $26.00 | $26.11 | $25.84 | 9,007 |
| 2021-08-17 | $26.19 | $26.25 | $26.18 | $26.22 | $25.95 | 7,685 |
| 2021-08-16 | $26.11 | $26.25 | $26.11 | $26.25 | $25.98 | 684 |
| 2021-08-13 | $26.37 | $26.37 | $26.21 | $26.33 | $26.06 | 12,062 |
| 2021-08-12 | $26.37 | $26.45 | $26.37 | $26.41 | $26.14 | 9,519 |
| 2021-08-11 | $26.32 | $26.46 | $26.27 | $26.28 | $26.01 | 9,643 |
| 2021-08-10 | $26.23 | $26.23 | $26.23 | $26.23 | $25.96 | 444 |
| 2021-08-09 | $26.53 | $26.53 | $26.42 | $26.42 | $26.14 | 678 |
| 2021-08-06 | $26.37 | $26.60 | $26.37 | $26.54 | $26.26 | 12,772 |
| 2021-08-05 | $26.41 | $26.58 | $26.33 | $26.46 | $26.19 | 12,207 |
| 2021-08-04 | $26.68 | $26.68 | $26.54 | $26.54 | $26.27 | 9,832 |
| 2021-08-03 | $26.48 | $26.72 | $26.48 | $26.66 | $26.38 | 9,168 |
| 2021-08-02 | $26.32 | $26.48 | $26.30 | $26.30 | $26.03 | 7,637 |
| 2021-07-30 | $26.13 | $26.39 | $26.13 | $26.24 | $25.97 | 10,175 |
| 2021-07-29 | $26.03 | $26.26 | $26.03 | $26.25 | $25.98 | 9,335 |
| 2021-07-28 | $25.92 | $26.21 | $25.92 | $26.19 | $25.92 | 10,930 |
| 2021-07-27 | $25.88 | $25.89 | $25.82 | $25.89 | $25.63 | 5,816 |
| 2021-07-26 | $26.44 | $26.44 | $25.84 | $25.96 | $25.69 | 4,971 |
| 2021-07-23 | $25.82 | $25.82 | $25.75 | $25.78 | $25.52 | 10,907 |
| 2021-07-22 | $25.86 | $25.98 | $25.86 | $25.97 | $25.70 | 9,065 |
| 2021-07-21 | $25.67 | $25.99 | $25.67 | $25.99 | $25.72 | 8,195 |
| 2021-07-20 | $25.65 | $25.65 | $25.64 | $25.64 | $25.38 | 7,282 |
| 2021-07-19 | $25.48 | $25.48 | $25.33 | $25.34 | $25.08 | 955 |
| 2021-07-16 | $25.90 | $25.90 | $25.74 | $25.75 | $25.48 | 17,735 |
| 2021-07-15 | $25.76 | $25.97 | $25.76 | $25.92 | $25.65 | 9,904 |
| 2021-07-14 | $25.95 | $25.95 | $25.78 | $25.81 | $25.55 | 8,045 |
| 2021-07-13 | $25.96 | $26.08 | $25.70 | $25.96 | $25.69 | 15,897 |
| 2021-07-12 | $26.32 | $26.32 | $26.20 | $26.20 | $25.93 | 6,686 |
| 2021-07-09 | $26.23 | $26.32 | $26.18 | $26.18 | $25.91 | 12,426 |
| 2021-07-08 | $26.18 | $26.19 | $26.16 | $26.18 | $25.91 | 9,715 |
| 2021-07-07 | $26.33 | $26.33 | $26.13 | $26.14 | $25.87 | 8,007 |
| 2021-07-06 | $26.25 | $26.25 | $26.13 | $26.13 | $25.86 | 8,099 |
| 2021-07-02 | $25.83 | $26.12 | $25.83 | $26.09 | $25.82 | 11,691 |
| 2021-07-01 | $25.57 | $25.75 | $25.55 | $25.62 | $25.35 | 10,524 |
| 2021-06-30 | $25.55 | $26.82 | $25.55 | $25.61 | $25.35 | 60,312 |
| 2021-06-29 | $25.44 | $25.44 | $25.43 | $25.43 | $25.17 | 7,868 |
| 2021-06-28 | $25.43 | $25.64 | $25.43 | $25.50 | $25.24 | 10,633 |
| 2021-06-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.28 | 300 |
| 2021-06-24 | $25.44 | $25.51 | $25.44 | $25.51 | $25.24 | 9,909 |
| 2021-06-23 | $25.43 | $25.58 | $25.33 | $25.33 | $25.07 | 11,900 |
| 2021-06-22 | $25.50 | $25.50 | $25.35 | $25.45 | $25.19 | 8,702 |
| 2021-06-21 | $25.27 | $25.28 | $25.27 | $25.28 | $25.02 | 359 |
| 2021-06-18 | $25.33 | $25.33 | $25.08 | $25.08 | $24.82 | 8,200 |
| 2021-06-17 | $25.30 | $25.31 | $25.26 | $25.26 | $25.00 | 20,127 |