Cultivar ETF (CVAR) Exchange: BATS
Data as of April 26, 2024
$24.97 ($0.00) 0.00%
Cultivar ETF - Daily Information
Click for more stock information on Cultivar ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.97 |
| Previous Close | $24.97 |
| High | $24.97 |
| Low | $24.97 |
| Adjusted Open | $24.97 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.97 |
| Adjusted Low | $24.97 |
Invest in Cultivar ETF (CVAR)
Historical Stock Data for Cultivar ETF (CVAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 63 |
| 2024-04-25 | $24.99 | $25.00 | $24.97 | $24.97 | $24.97 | 681 |
| 2024-04-24 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 73 |
| 2024-04-23 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 6 |
| 2024-04-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 3 |
| 2024-04-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
| 2024-04-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 41 |
| 2024-04-17 | $24.41 | $24.49 | $24.41 | $24.43 | $24.43 | 1,132 |
| 2024-04-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 26 |
| 2024-04-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 10 |
| 2024-04-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 37 |
| 2024-04-11 | $25.25 | $25.28 | $25.25 | $25.28 | $25.28 | 202 |
| 2024-04-10 | $25.19 | $25.27 | $25.19 | $25.27 | $25.27 | 151 |
| 2024-04-09 | $25.67 | $25.73 | $25.67 | $25.73 | $25.73 | 190 |
| 2024-04-08 | $25.07 | $25.52 | $25.07 | $25.49 | $25.49 | 3,015 |
| 2024-04-05 | $25.38 | $25.44 | $25.38 | $25.44 | $25.44 | 2,854 |
| 2024-04-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 45 |
| 2024-04-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2024-04-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
| 2024-04-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 26 |
| 2024-03-28 | $25.73 | $25.73 | $25.71 | $25.71 | $25.71 | 1,442 |
| 2024-03-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 4 |
| 2024-03-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2024-03-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 66 |
| 2024-03-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 19 |
| 2024-03-21 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2024-03-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1 |
| 2024-03-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 6 |
| 2024-03-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 5 |
| 2024-03-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 2 |
| 2024-03-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 1,496 |
| 2024-03-13 | $25.11 | $25.11 | $25.04 | $25.04 | $25.04 | 1,496 |
| 2024-03-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 5 |
| 2024-03-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2024-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2024-03-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 88 |
| 2024-03-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 88 |
| 2024-03-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1 |
| 2024-03-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 3 |
| 2024-03-01 | $24.61 | $24.65 | $24.57 | $24.57 | $24.57 | 594 |
| 2024-02-29 | $24.42 | $24.45 | $24.42 | $24.45 | $24.45 | 190 |
| 2024-02-28 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 634 |
| 2024-02-27 | $24.36 | $24.43 | $24.36 | $24.43 | $24.43 | 634 |
| 2024-02-26 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 60 |
| 2024-02-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,732 |
| 2024-02-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 16 |
| 2024-02-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2024-02-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2024-02-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 40 |
| 2024-02-15 | $24.43 | $24.48 | $24.43 | $24.48 | $24.48 | 2,035 |
| 2024-02-14 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2024-02-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 186 |
| 2024-02-12 | $24.31 | $24.31 | $24.26 | $24.26 | $24.26 | 186 |
| 2024-02-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 25 |
| 2024-02-08 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 11 |
| 2024-02-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 62 |
| 2024-02-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 62 |
| 2024-02-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2024-02-02 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-02-01 | $24.28 | $24.47 | $24.28 | $24.47 | $24.47 | 385 |
| 2024-01-31 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-01-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2024-01-29 | $24.50 | $24.59 | $24.49 | $24.59 | $24.59 | 1,000 |
| 2024-01-26 | $24.52 | $24.53 | $24.52 | $24.53 | $24.53 | 1,320 |
| 2024-01-25 | $24.44 | $24.49 | $24.44 | $24.49 | $24.49 | 180 |
| 2024-01-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 188 |
| 2024-01-23 | $24.52 | $24.52 | $24.49 | $24.49 | $24.49 | 104 |
| 2024-01-22 | $24.37 | $24.39 | $24.35 | $24.35 | $24.35 | 1,317 |
| 2024-01-19 | $24.10 | $24.10 | $24.09 | $24.10 | $24.10 | 847 |
| 2024-01-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 197 |
| 2024-01-17 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 1,021 |
| 2024-01-16 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2024-01-12 | $24.53 | $24.55 | $24.53 | $24.55 | $24.55 | 2,335 |
| 2024-01-11 | $24.45 | $24.52 | $24.45 | $24.50 | $24.50 | 302 |
| 2024-01-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 5 |
| 2024-01-09 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 600 |
| 2024-01-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2024-01-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 106 |
| 2024-01-04 | $24.73 | $24.79 | $24.70 | $24.70 | $24.70 | 920 |
| 2024-01-03 | $24.86 | $24.91 | $24.75 | $24.75 | $24.75 | 779 |
| 2024-01-02 | $25.21 | $25.21 | $25.18 | $25.18 | $25.18 | 453 |
| 2023-12-29 | $25.21 | $25.21 | $25.18 | $25.18 | $25.18 | 7,847 |
| 2023-12-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 852 |
| 2023-12-27 | $25.33 | $25.37 | $25.33 | $25.34 | $25.34 | 306 |
| 2023-12-26 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1 |
| 2023-12-22 | $25.59 | $25.59 | $25.51 | $25.54 | $25.54 | 308 |
| 2023-12-21 | $25.29 | $25.43 | $25.29 | $25.43 | $25.43 | 170 |
| 2023-12-20 | $25.62 | $25.62 | $25.21 | $25.21 | $25.21 | 129 |
| 2023-12-19 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1,076 |
| 2023-12-18 | $25.17 | $25.19 | $25.14 | $25.16 | $25.16 | 1,076 |
| 2023-12-15 | $25.25 | $25.28 | $25.11 | $25.14 | $25.14 | 520 |
| 2023-12-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2023-12-13 | $24.20 | $24.92 | $24.20 | $24.92 | $24.92 | 1,324 |
| 2023-12-12 | $24.23 | $24.23 | $24.19 | $24.20 | $24.20 | 420 |
| 2023-12-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-12-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
| 2023-12-07 | $24.30 | $24.34 | $24.30 | $24.30 | $24.30 | 940 |
| 2023-12-06 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 100 |
| 2023-12-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 107 |
| 2023-12-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-12-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 161 |
| 2023-11-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2023-11-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
| 2023-11-28 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2023-11-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2023-11-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 72 |
| 2023-11-22 | $23.23 | $23.27 | $23.23 | $23.27 | $23.27 | 106 |
| 2023-11-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-11-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-11-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 139 |
| 2023-11-16 | $23.06 | $23.06 | $22.98 | $23.00 | $23.00 | 884 |
| 2023-11-15 | $23.23 | $23.23 | $23.21 | $23.21 | $23.21 | 980 |
| 2023-11-14 | $22.90 | $23.03 | $22.90 | $23.02 | $23.02 | 200 |
| 2023-11-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3 |
| 2023-11-10 | $22.31 | $22.31 | $22.29 | $22.31 | $22.31 | 575 |
| 2023-11-09 | $22.39 | $22.39 | $22.23 | $22.23 | $22.23 | 100 |
| 2023-11-08 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 440 |
| 2023-11-07 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-11-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-11-03 | $22.82 | $22.97 | $22.82 | $22.85 | $22.85 | 1,512 |
| 2023-11-02 | $22.17 | $22.19 | $22.15 | $22.18 | $22.18 | 3,987 |
| 2023-11-01 | $21.64 | $21.72 | $21.57 | $21.72 | $21.72 | 237 |
| 2023-10-31 | $21.58 | $21.66 | $21.58 | $21.66 | $21.66 | 555 |
| 2023-10-30 | $21.63 | $21.66 | $21.61 | $21.61 | $21.61 | 655 |
| 2023-10-27 | $21.66 | $21.66 | $21.51 | $21.51 | $21.51 | 510 |
| 2023-10-26 | $21.74 | $21.79 | $21.68 | $21.73 | $21.73 | 2,255 |
| 2023-10-25 | $21.79 | $21.82 | $21.79 | $21.82 | $21.82 | 30,457 |
| 2023-10-24 | $22.14 | $22.16 | $22.14 | $22.16 | $22.16 | 503 |
| 2023-10-23 | $22.05 | $22.05 | $21.97 | $21.97 | $21.97 | 840 |
| 2023-10-20 | $22.31 | $22.31 | $22.21 | $22.21 | $22.21 | 2,060 |
| 2023-10-19 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2023-10-18 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2023-10-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 620 |
| 2023-10-16 | $22.77 | $22.79 | $22.77 | $22.79 | $22.79 | 620 |
| 2023-10-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 99 |
| 2023-10-12 | $22.63 | $22.63 | $22.54 | $22.54 | $22.54 | 101 |
| 2023-10-11 | $22.82 | $22.84 | $22.79 | $22.81 | $22.81 | 4,441 |
| 2023-10-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 16,283 |
| 2023-10-09 | $22.63 | $22.65 | $22.61 | $22.62 | $22.62 | 16,283 |
| 2023-10-06 | $22.51 | $22.60 | $22.51 | $22.53 | $22.53 | 3,001 |
| 2023-10-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2023-10-04 | $22.36 | $22.39 | $22.35 | $22.39 | $22.39 | 2,280 |
| 2023-10-03 | $22.42 | $22.46 | $22.42 | $22.43 | $22.43 | 3,045 |
| 2023-10-02 | $22.58 | $22.67 | $22.58 | $22.67 | $22.67 | 3,221 |
| 2023-09-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4,831 |
| 2023-09-28 | $22.99 | $22.99 | $22.97 | $22.97 | $22.97 | 410 |
| 2023-09-27 | $22.82 | $22.87 | $22.82 | $22.83 | $22.83 | 2,000 |
| 2023-09-26 | $22.83 | $22.88 | $22.83 | $22.84 | $22.84 | 2,001 |
| 2023-09-25 | $23.06 | $23.23 | $23.06 | $23.23 | $23.23 | 410 |
| 2023-09-22 | $23.30 | $23.34 | $23.23 | $23.23 | $23.23 | 6,268 |
| 2023-09-21 | $23.34 | $23.35 | $23.34 | $23.35 | $23.35 | 5,145 |
| 2023-09-20 | $23.88 | $23.88 | $23.67 | $23.67 | $23.67 | 1,235 |
| 2023-09-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 3,120 |
| 2023-09-18 | $23.73 | $23.78 | $23.72 | $23.72 | $23.72 | 3,120 |
| 2023-09-15 | $23.82 | $23.87 | $23.82 | $23.83 | $23.83 | 2,503 |
| 2023-09-14 | $23.92 | $23.97 | $23.92 | $23.97 | $23.97 | 2,945 |
| 2023-09-13 | $23.61 | $23.65 | $23.58 | $23.64 | $23.64 | 8,961 |
| 2023-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 22,179 |
| 2023-09-11 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 22,179 |
| 2023-09-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2,525 |
| 2023-09-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2023-09-06 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 180 |
| 2023-09-05 | $24.09 | $24.09 | $24.04 | $24.04 | $24.04 | 41,000 |
| 2023-09-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2023-08-31 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 18,581 |
| 2023-08-30 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 18,581 |
| 2023-08-29 | $24.28 | $24.30 | $24.28 | $24.30 | $24.30 | 5,738 |
| 2023-08-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2023-08-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 23,911 |
| 2023-08-24 | $23.82 | $23.82 | $23.76 | $23.76 | $23.76 | 23,911 |
| 2023-08-23 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 33,795 |
| 2023-08-22 | $23.74 | $23.77 | $23.74 | $23.74 | $23.74 | 1,120 |
| 2023-08-21 | $23.76 | $23.80 | $23.72 | $23.80 | $23.80 | 2,463 |
| 2023-08-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 293 |
| 2023-08-17 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 3,150 |
| 2023-08-16 | $24.13 | $24.13 | $23.99 | $23.99 | $23.99 | 3,150 |
| 2023-08-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 28 |
| 2023-08-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3 |
| 2023-08-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2,000 |
| 2023-08-10 | $24.68 | $24.71 | $24.67 | $24.71 | $24.71 | 2,000 |
| 2023-08-09 | $23.84 | $24.65 | $23.75 | $24.65 | $24.65 | 9,515 |
| 2023-08-08 | $24.63 | $24.79 | $24.63 | $24.79 | $24.79 | 460 |
| 2023-08-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 546 |
| 2023-08-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-08-03 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 371 |
| 2023-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 80 |
| 2023-08-01 | $25.37 | $25.39 | $25.37 | $25.39 | $25.39 | 8,143 |
| 2023-07-31 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 256 |
| 2023-07-28 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 1,175 |
| 2023-07-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 9,245 |
| 2023-07-26 | $25.42 | $25.45 | $25.39 | $25.39 | $25.39 | 1,600 |
| 2023-07-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2023-07-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-07-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
| 2023-07-20 | $25.33 | $25.33 | $25.29 | $25.29 | $25.29 | 5,212 |
| 2023-07-19 | $25.45 | $25.48 | $25.45 | $25.48 | $25.48 | 596 |
| 2023-07-18 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 3,059 |
| 2023-07-17 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 3,059 |
| 2023-07-14 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 402 |
| 2023-07-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 10,300 |
| 2023-07-12 | $25.18 | $25.18 | $25.09 | $25.09 | $25.09 | 10,300 |
| 2023-07-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 580 |
| 2023-07-10 | $24.52 | $24.55 | $24.52 | $24.53 | $24.53 | 580 |
| 2023-07-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 47 |
| 2023-07-06 | $24.06 | $24.11 | $24.01 | $24.11 | $24.11 | 3,501 |
| 2023-07-05 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 19 |
| 2023-07-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 6 |
| 2023-06-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 13,040 |
| 2023-06-29 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 13,040 |
| 2023-06-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-06-27 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-06-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-06-23 | $23.88 | $23.88 | $23.84 | $23.84 | $23.84 | 290 |
| 2023-06-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 204 |
| 2023-06-21 | $24.21 | $24.21 | $24.17 | $24.17 | $24.17 | 204 |
| 2023-06-20 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 5 |
| 2023-06-16 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 120 |
| 2023-06-15 | $24.45 | $24.51 | $24.45 | $24.51 | $24.51 | 120 |
| 2023-06-14 | $24.33 | $24.33 | $24.31 | $24.31 | $24.31 | 196 |
| 2023-06-13 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1 |
| 2023-06-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-06-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 5,425 |
| 2023-06-08 | $24.22 | $24.24 | $24.22 | $24.22 | $24.22 | 280 |
| 2023-06-07 | $24.20 | $24.21 | $24.20 | $24.21 | $24.21 | 350 |
| 2023-06-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1 |
| 2023-06-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2023-06-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2023-06-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2023-05-31 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2023-05-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2023-05-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 51 |
| 2023-05-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 51 |
| 2023-05-24 | $23.34 | $23.36 | $23.34 | $23.36 | $23.36 | 430 |
| 2023-05-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
| 2023-05-22 | $23.79 | $23.79 | $23.76 | $23.76 | $23.76 | 611 |
| 2023-05-19 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 85 |
| 2023-05-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,755 |
| 2023-05-17 | $23.52 | $23.52 | $23.50 | $23.50 | $23.50 | 1,755 |
| 2023-05-16 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 7 |
| 2023-05-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 251 |
| 2023-05-12 | $23.30 | $23.32 | $23.30 | $23.32 | $23.32 | 251 |
| 2023-05-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-05-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 10 |
| 2023-05-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2023-05-08 | $23.65 | $23.65 | $23.61 | $23.62 | $23.62 | 74,203 |
| 2023-05-05 | $23.76 | $23.76 | $23.73 | $23.73 | $23.73 | 2,013 |
| 2023-05-04 | $23.42 | $23.53 | $23.42 | $23.48 | $23.48 | 1,750 |
| 2023-05-03 | $23.81 | $23.81 | $23.68 | $23.68 | $23.68 | 410 |
| 2023-05-02 | $23.56 | $23.65 | $23.56 | $23.65 | $23.65 | 231 |
| 2023-05-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 20 |
| 2023-04-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 31 |
| 2023-04-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 1 |
| 2023-04-26 | $23.49 | $23.52 | $23.49 | $23.52 | $23.52 | 8,629 |
| 2023-04-25 | $23.68 | $23.68 | $23.62 | $23.62 | $23.62 | 286 |
| 2023-04-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 10 |
| 2023-04-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 2 |
| 2023-04-20 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 3 |
| 2023-04-19 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-04-18 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1,180 |
| 2023-04-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 1,180 |
| 2023-04-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2,501 |
| 2023-04-13 | $24.49 | $24.59 | $24.49 | $24.53 | $24.53 | 2,501 |
| 2023-04-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 8 |
| 2023-04-11 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 1,557 |
| 2023-04-10 | $24.29 | $24.36 | $24.29 | $24.36 | $24.36 | 1,002 |
| 2023-04-06 | $24.32 | $24.32 | $24.29 | $24.29 | $24.29 | 3,877 |
| 2023-04-05 | $24.15 | $24.22 | $24.15 | $24.22 | $24.22 | 120 |
| 2023-04-04 | $24.74 | $24.74 | $24.33 | $24.33 | $24.33 | 105 |
| 2023-04-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2023-03-31 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-03-30 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-03-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 175 |
| 2023-03-28 | $23.55 | $23.65 | $23.55 | $23.65 | $23.65 | 175 |
| 2023-03-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-03-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-03-23 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1,676 |
| 2023-03-22 | $23.50 | $23.80 | $23.22 | $23.22 | $23.22 | 1,676 |
| 2023-03-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
| 2023-03-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-03-17 | $23.16 | $23.19 | $23.16 | $23.19 | $23.19 | 431 |
| 2023-03-16 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 2,575 |
| 2023-03-15 | $23.02 | $23.08 | $22.99 | $23.08 | $23.08 | 2,575 |
| 2023-03-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-03-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-03-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1,027 |
| 2023-03-09 | $23.71 | $23.71 | $23.59 | $23.59 | $23.59 | 1,027 |
| 2023-03-08 | $24.00 | $24.08 | $24.00 | $24.08 | $24.08 | 100 |
| 2023-03-07 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-03-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2023-03-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1 |
| 2023-03-02 | $24.35 | $24.50 | $24.35 | $24.48 | $24.48 | 2,400 |
| 2023-03-01 | $24.38 | $24.38 | $24.35 | $24.35 | $24.35 | 400 |
| 2023-02-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 200 |
| 2023-02-27 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 200 |
| 2023-02-24 | $24.20 | $24.30 | $24.20 | $24.27 | $24.27 | 2,638 |
| 2023-02-23 | $24.83 | $24.83 | $24.64 | $24.67 | $24.67 | 2,404 |
| 2023-02-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1,044 |
| 2023-02-21 | $24.72 | $24.72 | $24.69 | $24.69 | $24.69 | 1,044 |
| 2023-02-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 2,284 |
| 2023-02-16 | $25.42 | $25.42 | $25.30 | $25.30 | $25.30 | 2,284 |
| 2023-02-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2023-02-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1,110 |
| 2023-02-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 58 |
| 2023-02-10 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 58 |
| 2023-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
| 2023-02-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-02-07 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 2 |
| 2023-02-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
| 2023-02-03 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 5 |
| 2023-02-02 | $26.62 | $26.62 | $26.45 | $26.45 | $26.45 | 2,960 |
| 2023-02-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 11 |
| 2023-01-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 11 |
| 2023-01-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,243 |
| 2023-01-27 | $25.43 | $25.48 | $25.43 | $25.46 | $25.46 | 1,243 |
| 2023-01-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1 |
| 2023-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2023-01-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 51 |
| 2023-01-23 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2023-01-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 88 |
| 2023-01-19 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2023-01-18 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 19,712 |
| 2023-01-17 | $24.87 | $24.87 | $24.84 | $24.84 | $24.84 | 501 |
| 2023-01-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 5 |
| 2023-01-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1,200 |
| 2023-01-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 5 |
| 2023-01-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 11 |
| 2023-01-09 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2023-01-06 | $23.98 | $23.99 | $23.98 | $23.99 | $23.99 | 2,162 |
| 2023-01-05 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 370 |
| 2023-01-04 | $23.56 | $23.56 | $23.54 | $23.54 | $23.54 | 370 |
| 2023-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2022-12-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 14 |
| 2022-12-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 6 |
| 2022-12-28 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 2 |
| 2022-12-27 | $23.92 | $23.92 | $22.73 | $22.78 | $22.78 | 357 |
| 2022-12-23 | $24.05 | $24.05 | $24.05 | $24.05 | $22.78 | 0 |
| 2022-12-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.64 | 0 |
| 2022-12-21 | $24.16 | $24.16 | $24.16 | $24.16 | $22.89 | 21 |
| 2022-12-20 | $23.88 | $23.88 | $23.88 | $23.88 | $22.63 | 21 |
| 2022-12-19 | $23.72 | $23.72 | $23.72 | $23.72 | $22.48 | 2 |
| 2022-12-16 | $24.05 | $24.07 | $24.05 | $24.07 | $22.81 | 270 |
| 2022-12-15 | $24.14 | $24.14 | $24.14 | $24.14 | $22.88 | 0 |
| 2022-12-14 | $24.83 | $24.83 | $24.83 | $24.83 | $23.52 | 277 |
| 2022-12-13 | $24.98 | $24.98 | $24.88 | $24.88 | $23.57 | 277 |
| 2022-12-12 | $24.52 | $24.68 | $24.52 | $24.68 | $23.38 | 5,760 |
| 2022-12-09 | $24.40 | $24.40 | $24.40 | $24.40 | $23.12 | 25 |
| 2022-12-08 | $24.58 | $24.58 | $24.58 | $24.58 | $23.29 | 2 |
| 2022-12-07 | $24.43 | $24.43 | $24.43 | $24.43 | $23.15 | 2 |
| 2022-12-06 | $24.46 | $24.46 | $24.46 | $24.46 | $23.18 | 0 |
| 2022-12-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.45 | 0 |
| 2022-12-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.93 | 0 |
| 2022-12-01 | $25.21 | $25.21 | $25.21 | $25.21 | $23.89 | 25 |
| 2022-11-30 | $25.13 | $25.13 | $25.13 | $25.13 | $23.81 | 25 |
| 2022-11-29 | $24.58 | $24.58 | $24.58 | $24.58 | $23.29 | 1 |
| 2022-11-28 | $24.37 | $24.37 | $24.37 | $24.37 | $23.09 | 86 |
| 2022-11-25 | $24.92 | $24.92 | $24.87 | $24.87 | $23.56 | 240 |
| 2022-11-23 | $24.87 | $24.87 | $24.87 | $24.87 | $23.56 | 90 |
| 2022-11-22 | $24.78 | $24.78 | $24.78 | $24.78 | $23.48 | 0 |
| 2022-11-21 | $24.32 | $24.32 | $24.32 | $24.32 | $23.05 | 5 |
| 2022-11-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.14 | 5 |
| 2022-11-17 | $24.37 | $24.37 | $24.37 | $24.37 | $23.09 | 6 |
| 2022-11-16 | $24.45 | $24.45 | $24.45 | $24.45 | $23.17 | 6 |
| 2022-11-15 | $24.81 | $24.81 | $24.81 | $24.81 | $23.50 | 0 |
| 2022-11-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.32 | 0 |
| 2022-11-11 | $24.83 | $24.83 | $24.83 | $24.83 | $23.53 | 1,480 |
| 2022-11-10 | $24.15 | $24.35 | $24.15 | $24.35 | $23.07 | 1,480 |
| 2022-11-09 | $23.28 | $23.28 | $23.16 | $23.16 | $21.94 | 135 |
| 2022-11-08 | $23.68 | $23.68 | $23.68 | $23.68 | $22.43 | 13 |
| 2022-11-07 | $23.52 | $23.52 | $23.52 | $23.52 | $22.29 | 1 |
| 2022-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.03 | 1 |
| 2022-11-03 | $23.08 | $23.08 | $23.02 | $23.02 | $21.81 | 2,670 |
| 2022-11-02 | $23.25 | $23.25 | $23.25 | $23.25 | $22.02 | 57 |
| 2022-11-01 | $23.87 | $23.87 | $23.87 | $23.87 | $22.62 | 1 |
| 2022-10-31 | $23.80 | $23.80 | $23.80 | $23.80 | $22.55 | 0 |
| 2022-10-28 | $23.92 | $23.92 | $23.92 | $23.92 | $22.66 | 0 |
| 2022-10-27 | $23.52 | $23.52 | $23.52 | $23.52 | $22.29 | 284 |
| 2022-10-26 | $23.83 | $23.83 | $23.69 | $23.69 | $22.44 | 284 |
| 2022-10-25 | $23.54 | $23.54 | $23.54 | $23.54 | $22.30 | 13 |
| 2022-10-24 | $23.10 | $23.10 | $23.10 | $23.10 | $21.89 | 0 |
| 2022-10-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2,381 |
| 2022-10-20 | $22.56 | $22.63 | $22.56 | $22.63 | $22.63 | 2,381 |
| 2022-10-19 | $22.58 | $22.69 | $22.58 | $22.69 | $22.69 | 779 |
| 2022-10-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 22 |
| 2022-10-17 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 22 |
| 2022-10-14 | $22.30 | $22.30 | $22.26 | $22.26 | $22.26 | 5,355 |
| 2022-10-13 | $22.21 | $22.66 | $22.21 | $22.66 | $22.66 | 9,018 |
| 2022-10-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 415 |
| 2022-10-11 | $22.35 | $22.35 | $22.19 | $22.19 | $22.19 | 415 |
| 2022-10-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 700 |
| 2022-10-07 | $22.61 | $22.63 | $22.42 | $22.42 | $22.42 | 700 |
| 2022-10-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 50 |
| 2022-10-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2022-10-04 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2,175 |
| 2022-10-03 | $22.54 | $22.55 | $22.54 | $22.54 | $22.54 | 2,175 |
| 2022-09-30 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 6 |
| 2022-09-29 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 6 |
| 2022-09-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2022-09-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2022-09-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2022-09-23 | $22.05 | $22.21 | $22.05 | $22.21 | $22.21 | 570 |
| 2022-09-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1,475 |
| 2022-09-21 | $23.21 | $23.38 | $23.08 | $23.08 | $23.08 | 1,475 |
| 2022-09-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-09-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-09-16 | $23.39 | $23.58 | $23.39 | $23.58 | $23.58 | 1,060 |
| 2022-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2022-09-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 80 |
| 2022-09-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 80 |
| 2022-09-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5 |
| 2022-09-08 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2022-09-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 4 |
| 2022-09-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 21 |
| 2022-09-02 | $23.72 | $23.72 | $23.71 | $23.71 | $23.71 | 4,820 |
| 2022-09-01 | $23.77 | $23.81 | $23.77 | $23.81 | $23.81 | 100 |
| 2022-08-31 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 100 |
| 2022-08-30 | $24.12 | $24.12 | $24.10 | $24.10 | $24.10 | 100 |
| 2022-08-29 | $24.46 | $24.46 | $24.38 | $24.38 | $24.38 | 150 |
| 2022-08-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2022-08-25 | $25.10 | $25.19 | $25.10 | $25.19 | $25.19 | 650 |
| 2022-08-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 67 |
| 2022-08-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 3 |
| 2022-08-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 102 |
| 2022-08-19 | $25.33 | $25.34 | $25.33 | $25.34 | $25.34 | 100 |
| 2022-08-18 | $25.61 | $25.69 | $25.61 | $25.69 | $25.69 | 170 |
| 2022-08-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 65 |
| 2022-08-16 | $26.10 | $26.10 | $26.01 | $26.04 | $26.04 | 466 |
| 2022-08-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 4 |
| 2022-08-12 | $25.86 | $25.89 | $25.85 | $25.89 | $25.89 | 12,433 |
| 2022-08-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2022-08-10 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 860 |
| 2022-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-08-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-08-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 4,700 |
| 2022-08-04 | $25.42 | $25.42 | $25.35 | $25.35 | $25.35 | 4,700 |
| 2022-08-03 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 726 |
| 2022-08-02 | $25.24 | $25.24 | $25.12 | $25.12 | $25.12 | 726 |
| 2022-08-01 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2022-07-29 | $25.03 | $25.14 | $25.03 | $25.14 | $25.14 | 390 |
| 2022-07-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2022-07-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-07-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-07-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-07-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 50 |
| 2022-07-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 912 |
| 2022-07-20 | $24.74 | $24.85 | $24.74 | $24.82 | $24.82 | 912 |
| 2022-07-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-07-18 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 4 |
| 2022-07-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 165 |
| 2022-07-13 | $23.98 | $24.19 | $23.98 | $24.19 | $24.19 | 165 |
| 2022-07-12 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-07-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-07-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2022-07-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2022-07-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 173 |
| 2022-07-05 | $23.99 | $24.50 | $23.99 | $24.50 | $24.50 | 173 |
| 2022-07-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 5 |
| 2022-06-30 | $24.23 | $24.23 | $24.21 | $24.21 | $24.21 | 707 |
| 2022-06-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 81 |
| 2022-06-28 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 63 |
| 2022-06-27 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 63 |
| 2022-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 63 |
| 2022-06-23 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 33 |
| 2022-06-22 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 32 |
| 2022-06-21 | $24.21 | $24.21 | $24.16 | $24.16 | $24.16 | 4,798 |
| 2022-06-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 101 |
| 2022-06-16 | $24.07 | $24.07 | $23.57 | $23.57 | $23.57 | 101 |
| 2022-06-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 20 |
| 2022-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 56 |
| 2022-06-13 | $25.07 | $25.07 | $24.26 | $24.26 | $24.26 | 200 |
| 2022-06-10 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 190 |
| 2022-06-09 | $26.33 | $26.33 | $25.82 | $25.82 | $25.82 | 316 |
| 2022-06-08 | $26.44 | $26.44 | $26.37 | $26.37 | $26.37 | 215 |
| 2022-06-07 | $26.36 | $26.50 | $26.36 | $26.50 | $26.50 | 180 |
| 2022-06-06 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1 |
| 2022-06-03 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 96 |
| 2022-06-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 96 |
| 2022-06-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 3,574 |
| 2022-05-31 | $26.29 | $26.29 | $26.24 | $26.24 | $26.24 | 3,574 |
| 2022-05-27 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 5 |
| 2022-05-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2022-05-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 5 |
| 2022-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 5 |
| 2022-05-23 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-05-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2022-05-19 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2022-05-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
| 2022-05-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 15 |
| 2022-05-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 9 |
| 2022-05-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 2 |
| 2022-05-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 53 |
| 2022-05-11 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 53 |
| 2022-05-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1 |
| 2022-05-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-05-06 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 76 |
| 2022-05-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 76 |
| 2022-05-04 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-05-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 3 |
| 2022-05-02 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 3 |
| 2022-04-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 14 |
| 2022-04-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 14 |
| 2022-04-27 | $25.60 | $25.60 | $25.56 | $25.56 | $25.56 | 211 |
| 2022-04-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 105 |
| 2022-04-25 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 8 |
| 2022-04-22 | $26.30 | $26.30 | $26.19 | $26.19 | $26.19 | 109 |
| 2022-04-21 | $26.97 | $26.97 | $26.70 | $26.70 | $26.70 | 202 |
| 2022-04-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 22 |
| 2022-04-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 1 |
| 2022-04-18 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 67 |
| 2022-04-14 | $26.61 | $26.61 | $26.60 | $26.60 | $26.60 | 9,260 |
| 2022-04-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2022-04-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 4 |
| 2022-04-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2022-04-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 57 |
| 2022-04-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 73 |
| 2022-04-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4 |
| 2022-04-05 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2022-04-04 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 1 |
| 2022-04-01 | $26.60 | $26.83 | $26.60 | $26.83 | $26.83 | 170 |
| 2022-03-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-03-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-03-29 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2022-03-28 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 3 |
| 2022-03-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 3 |
| 2022-03-24 | $26.28 | $26.35 | $26.28 | $26.35 | $26.35 | 3,130 |
| 2022-03-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2022-03-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-03-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-03-18 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2022-03-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 65 |
| 2022-03-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 10 |
| 2022-03-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 10 |
| 2022-03-14 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 192 |
| 2022-03-11 | $25.62 | $25.62 | $25.48 | $25.48 | $25.48 | 192 |
| 2022-03-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 2 |
| 2022-03-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1 |
| 2022-03-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2022-03-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 2 |
| 2022-03-04 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
| 2022-03-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 19 |
| 2022-03-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 3 |
| 2022-03-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-02-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 11,685 |
| 2022-02-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 11,685 |
| 2022-02-24 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2022-02-23 | $25.58 | $25.58 | $25.29 | $25.29 | $25.29 | 1,780 |
| 2022-02-22 | $25.59 | $25.59 | $25.54 | $25.54 | $25.54 | 672 |
| 2022-02-18 | $25.69 | $25.69 | $25.68 | $25.68 | $25.68 | 9,041 |
| 2022-02-17 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 2 |
| 2022-02-16 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 10 |
| 2022-02-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 10 |
| 2022-02-14 | $25.51 | $25.58 | $25.51 | $25.58 | $25.58 | 6,380 |
| 2022-02-11 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 2,982 |
| 2022-02-10 | $25.81 | $25.86 | $25.47 | $25.47 | $25.47 | 2,982 |
| 2022-02-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 6 |
| 2022-02-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 35 |
| 2022-02-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 35 |
| 2022-02-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 55 |
| 2022-02-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 55 |
| 2022-02-02 | $25.75 | $25.75 | $25.72 | $25.72 | $25.72 | 10,225 |
| 2022-02-01 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1 |
| 2022-01-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 22 |
| 2022-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 25 |
| 2022-01-27 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2022-01-26 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 59 |
| 2022-01-25 | $25.39 | $25.65 | $25.39 | $25.65 | $25.65 | 26,052 |
| 2022-01-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 207 |
| 2022-01-21 | $25.90 | $25.90 | $25.55 | $25.55 | $25.55 | 290 |
| 2022-01-20 | $26.23 | $26.23 | $25.85 | $25.85 | $25.85 | 22,324 |
| 2022-01-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,324 |
| 2022-01-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 22 |
| 2022-01-14 | $26.39 | $26.55 | $26.35 | $26.55 | $26.55 | 401 |
| 2022-01-13 | $26.50 | $26.50 | $26.34 | $26.34 | $26.34 | 1,363 |
| 2022-01-12 | $26.32 | $26.33 | $26.32 | $26.33 | $26.33 | 38,152 |
| 2022-01-11 | $26.43 | $26.44 | $26.43 | $26.44 | $26.44 | 6,521 |
| 2022-01-10 | $26.08 | $26.19 | $26.08 | $26.19 | $26.19 | 4,777 |
| 2022-01-07 | $26.19 | $26.19 | $26.17 | $26.17 | $26.17 | 441,873 |
| 2022-01-06 | $26.05 | $26.05 | $25.93 | $25.93 | $25.93 | 274 |
| 2022-01-05 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 96 |
| 2022-01-04 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 50 |
| 2022-01-03 | $25.71 | $25.75 | $25.71 | $25.75 | $25.75 | 8,822 |
| 2021-12-31 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 7,610 |
| 2021-12-30 | $25.48 | $25.48 | $25.42 | $25.42 | $25.42 | 7,610 |
| 2021-12-29 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 73 |
| 2021-12-28 | $25.32 | $25.34 | $25.32 | $25.34 | $25.34 | 3,635 |
| 2021-12-27 | $25.15 | $25.29 | $25.15 | $25.29 | $25.29 | 404 |
| 2021-12-23 | $25.22 | $25.22 | $25.14 | $25.22 | $25.22 | 339,071 |