Democracy International Fund (DMCY) Exchange: NYSE ARCA
Data as of April 19, 2024
$25.58 ($0.11) 0.44%
Democracy International Fund - Daily Information
Click for more stock information on Democracy International Fund.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $25.47 |
| Previous Close | $25.58 |
| High | $25.58 |
| Low | $25.44 |
| Adjusted Open | $25.47 |
| Previous Adjusted Close | $25.58 |
| Adjusted High | $25.58 |
| Adjusted Low | $25.44 |
About Democracy International Fund (DMCY)
Democracy International Fund
Invest in Democracy International Fund (DMCY)
Historical Stock Data for Democracy International Fund (DMCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $25.47 | $25.58 | $25.44 | $25.58 | $25.58 | 689 |
| 2024-04-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 111 |
| 2024-04-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 13 |
| 2024-04-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 203 |
| 2024-04-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 167 |
| 2024-03-28 | $25.77 | $25.77 | $25.71 | $25.71 | $25.71 | 246 |
| 2024-03-27 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 27 |
| 2024-03-26 | $25.74 | $25.77 | $25.68 | $25.68 | $25.68 | 814 |
| 2024-03-25 | $25.77 | $25.77 | $25.68 | $25.69 | $25.69 | 798 |
| 2024-03-22 | $25.74 | $25.74 | $25.66 | $25.72 | $25.72 | 397 |
| 2024-03-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 33 |
| 2024-03-20 | $25.54 | $25.86 | $25.54 | $25.82 | $25.82 | 558 |
| 2024-03-19 | $25.54 | $25.54 | $25.53 | $25.53 | $25.53 | 319 |
| 2024-03-18 | $25.60 | $25.60 | $25.50 | $25.51 | $25.51 | 420 |
| 2024-03-15 | $25.44 | $25.51 | $25.44 | $25.51 | $25.51 | 278 |
| 2024-03-14 | $25.60 | $25.66 | $25.52 | $25.55 | $25.55 | 1,280 |
| 2024-03-13 | $25.77 | $25.77 | $25.70 | $25.70 | $25.70 | 632 |
| 2024-03-12 | $25.70 | $25.74 | $25.70 | $25.74 | $25.74 | 243 |
| 2024-03-11 | $25.50 | $25.55 | $25.50 | $25.55 | $25.55 | 290 |
| 2024-03-08 | $25.78 | $25.78 | $25.62 | $25.63 | $25.63 | 455 |
| 2024-03-07 | $25.60 | $25.76 | $25.60 | $25.76 | $25.76 | 280 |
| 2024-03-06 | $25.55 | $25.55 | $25.47 | $25.47 | $25.47 | 1,524 |
| 2024-03-05 | $25.19 | $25.26 | $25.08 | $25.13 | $25.13 | 3,467 |
| 2024-03-04 | $25.28 | $25.30 | $25.21 | $25.24 | $25.24 | 11,830 |
| 2024-03-01 | $25.39 | $25.39 | $25.29 | $25.29 | $25.29 | 981 |
| 2024-02-29 | $25.01 | $25.07 | $25.01 | $25.03 | $25.03 | 308 |
| 2024-02-28 | $24.96 | $24.96 | $24.95 | $24.95 | $24.95 | 105 |
| 2024-02-27 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 210 |
| 2024-02-26 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 202 |
| 2024-02-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2024-02-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 322 |
| 2024-02-21 | $24.88 | $24.88 | $24.74 | $24.82 | $24.82 | 2,461 |
| 2024-02-20 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 393 |
| 2024-02-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 18 |
| 2024-02-15 | $24.50 | $24.70 | $24.50 | $24.70 | $24.70 | 205 |
| 2024-02-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 179 |
| 2024-02-13 | $24.05 | $24.14 | $24.05 | $24.14 | $24.14 | 179 |
| 2024-02-12 | $24.51 | $24.67 | $24.51 | $24.58 | $24.58 | 546 |
| 2024-02-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5 |
| 2024-02-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 21 |
| 2024-02-07 | $24.49 | $24.53 | $24.43 | $24.48 | $24.48 | 1,352 |
| 2024-02-06 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 122 |
| 2024-02-05 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2024-02-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 10 |
| 2024-02-01 | $24.40 | $24.59 | $24.40 | $24.59 | $24.59 | 347 |
| 2024-01-31 | $24.75 | $24.75 | $24.33 | $24.33 | $24.33 | 8,930 |
| 2024-01-30 | $24.43 | $24.47 | $24.43 | $24.47 | $24.47 | 447 |
| 2024-01-29 | $24.35 | $24.52 | $24.35 | $24.52 | $24.52 | 215 |
| 2024-01-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 409 |
| 2024-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 89 |
| 2024-01-24 | $24.33 | $24.33 | $24.23 | $24.23 | $24.23 | 781 |
| 2024-01-23 | $23.97 | $24.03 | $23.97 | $24.03 | $24.03 | 582 |
| 2024-01-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 344 |
| 2024-01-19 | $23.91 | $24.02 | $23.91 | $24.02 | $24.02 | 411 |
| 2024-01-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 769 |
| 2024-01-17 | $23.56 | $23.73 | $23.56 | $23.73 | $23.73 | 10,350 |
| 2024-01-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 5,298 |
| 2024-01-12 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 31,394 |
| 2024-01-11 | $24.15 | $24.32 | $24.05 | $24.32 | $24.32 | 42,856 |
| 2024-01-10 | $24.36 | $24.36 | $24.34 | $24.34 | $24.34 | 1,957 |
| 2024-01-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5 |
| 2024-01-08 | $24.46 | $24.48 | $24.41 | $24.48 | $24.48 | 2,057 |
| 2024-01-05 | $24.24 | $24.26 | $24.24 | $24.26 | $24.26 | 363 |
| 2024-01-04 | $24.23 | $24.24 | $24.23 | $24.24 | $24.24 | 359 |
| 2024-01-03 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 100 |
| 2024-01-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 4 |
| 2023-12-29 | $24.73 | $24.73 | $24.59 | $24.65 | $24.65 | 4,822 |
| 2023-12-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-12-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.66 | 463 |
| 2023-12-26 | $24.88 | $24.89 | $24.84 | $24.84 | $24.52 | 463 |
| 2023-12-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 56 |
| 2023-12-21 | $24.56 | $24.71 | $24.56 | $24.71 | $24.71 | 43,921 |
| 2023-12-20 | $24.60 | $24.64 | $24.31 | $24.31 | $24.31 | 2,987 |
| 2023-12-19 | $24.50 | $24.58 | $24.50 | $24.58 | $24.58 | 200 |
| 2023-12-18 | $24.09 | $24.36 | $24.09 | $24.34 | $24.34 | 1,882 |
| 2023-12-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 51 |
| 2023-12-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 51 |
| 2023-12-13 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 10 |
| 2023-12-12 | $23.96 | $23.96 | $23.91 | $23.91 | $23.91 | 126 |
| 2023-12-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 33 |
| 2023-12-08 | $23.87 | $23.89 | $23.85 | $23.85 | $23.85 | 1,334 |
| 2023-12-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 92 |
| 2023-12-06 | $23.80 | $23.80 | $23.71 | $23.71 | $23.71 | 628 |
| 2023-12-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 5,039 |
| 2023-12-04 | $23.70 | $23.82 | $23.70 | $23.74 | $23.74 | 5,039 |
| 2023-12-01 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 9 |
| 2023-11-30 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 119 |
| 2023-11-29 | $23.72 | $23.72 | $23.66 | $23.66 | $23.66 | 403 |
| 2023-11-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 32 |
| 2023-11-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 4 |
| 2023-11-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 21 |
| 2023-11-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 956 |
| 2023-11-21 | $23.51 | $23.51 | $23.46 | $23.48 | $23.48 | 956 |
| 2023-11-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 31 |
| 2023-11-17 | $23.27 | $23.47 | $23.27 | $23.44 | $23.44 | 396 |
| 2023-11-16 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1 |
| 2023-11-15 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 570 |
| 2023-11-14 | $23.17 | $23.24 | $23.13 | $23.24 | $23.24 | 570 |
| 2023-11-13 | $22.52 | $22.66 | $22.52 | $22.66 | $22.66 | 502 |
| 2023-11-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 56 |
| 2023-11-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 87 |
| 2023-11-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 6 |
| 2023-11-07 | $22.59 | $22.65 | $22.57 | $22.60 | $22.60 | 2,886 |
| 2023-11-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
| 2023-11-03 | $22.78 | $22.80 | $22.75 | $22.77 | $22.77 | 476 |
| 2023-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 83 |
| 2023-11-01 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 4,008 |
| 2023-10-31 | $21.72 | $21.81 | $21.69 | $21.81 | $21.81 | 4,008 |
| 2023-10-30 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 30 |
| 2023-10-27 | $21.53 | $21.53 | $21.51 | $21.51 | $21.51 | 437 |
| 2023-10-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 10 |
| 2023-10-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 10 |
| 2023-10-24 | $21.84 | $21.92 | $21.84 | $21.92 | $21.92 | 302 |
| 2023-10-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-10-20 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 271 |
| 2023-10-19 | $22.09 | $22.09 | $22.02 | $22.02 | $22.02 | 271 |
| 2023-10-18 | $22.23 | $22.27 | $22.18 | $22.18 | $22.18 | 1,187 |
| 2023-10-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 57 |
| 2023-10-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2023-10-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 15 |
| 2023-10-12 | $22.64 | $22.64 | $22.56 | $22.56 | $22.56 | 200 |
| 2023-10-11 | $22.79 | $22.86 | $22.76 | $22.76 | $22.76 | 3,616 |
| 2023-10-10 | $22.68 | $22.68 | $22.64 | $22.66 | $22.66 | 732 |
| 2023-10-09 | $22.16 | $22.34 | $22.16 | $22.34 | $22.34 | 518 |
| 2023-10-06 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 165 |
| 2023-10-05 | $22.16 | $22.16 | $22.13 | $22.13 | $22.13 | 402 |
| 2023-10-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 10 |
| 2023-10-03 | $21.95 | $21.98 | $21.88 | $21.94 | $21.94 | 2,166 |
| 2023-10-02 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 8 |
| 2023-09-29 | $22.75 | $22.75 | $22.51 | $22.51 | $22.51 | 625 |
| 2023-09-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
| 2023-09-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.42 | 5 |
| 2023-09-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.46 | 4,900 |
| 2023-09-25 | $22.81 | $22.83 | $22.80 | $22.83 | $22.75 | 4,900 |
| 2023-09-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.84 | 5 |
| 2023-09-21 | $22.95 | $22.97 | $22.89 | $22.89 | $22.81 | 452 |
| 2023-09-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.20 | 1 |
| 2023-09-19 | $23.30 | $23.33 | $23.30 | $23.33 | $23.25 | 600 |
| 2023-09-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 5 |
| 2023-09-15 | $23.46 | $23.46 | $23.38 | $23.41 | $23.41 | 1,377 |
| 2023-09-14 | $23.47 | $23.47 | $23.44 | $23.44 | $23.44 | 431 |
| 2023-09-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-09-12 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2023-09-11 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 3 |
| 2023-09-08 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 63 |
| 2023-09-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 63 |
| 2023-09-06 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 494 |
| 2023-09-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 55 |
| 2023-09-01 | $23.45 | $23.45 | $23.43 | $23.43 | $23.43 | 538 |
| 2023-08-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 50 |
| 2023-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 642 |
| 2023-08-29 | $23.47 | $23.52 | $23.47 | $23.52 | $23.52 | 642 |
| 2023-08-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 10 |
| 2023-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-08-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2023-08-23 | $23.16 | $23.16 | $23.15 | $23.15 | $23.15 | 102 |
| 2023-08-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 309 |
| 2023-08-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 309 |
| 2023-08-18 | $22.75 | $22.84 | $22.70 | $22.84 | $22.84 | 1,252 |
| 2023-08-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 300 |
| 2023-08-16 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-08-15 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 17 |
| 2023-08-14 | $23.47 | $23.49 | $23.42 | $23.42 | $23.42 | 1,886 |
| 2023-08-11 | $23.50 | $23.54 | $23.50 | $23.54 | $23.54 | 149 |
| 2023-08-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2023-08-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 12 |
| 2023-08-08 | $23.55 | $23.63 | $23.55 | $23.63 | $23.63 | 110 |
| 2023-08-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 27 |
| 2023-08-04 | $23.82 | $23.82 | $23.61 | $23.63 | $23.63 | 1,994 |
| 2023-08-03 | $23.59 | $23.59 | $23.56 | $23.56 | $23.56 | 210 |
| 2023-08-02 | $23.72 | $23.72 | $23.66 | $23.66 | $23.66 | 102 |
| 2023-08-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 201 |
| 2023-07-31 | $24.52 | $24.52 | $24.42 | $24.42 | $24.42 | 201 |
| 2023-07-28 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 612 |
| 2023-07-27 | $24.36 | $24.41 | $24.19 | $24.19 | $24.19 | 612 |
| 2023-07-26 | $24.35 | $24.35 | $24.04 | $24.27 | $24.27 | 5,371 |
| 2023-07-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 25 |
| 2023-07-24 | $24.21 | $24.21 | $24.16 | $24.20 | $24.20 | 905 |
| 2023-07-21 | $24.24 | $24.27 | $24.19 | $24.19 | $24.19 | 1,386 |
| 2023-07-20 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 112 |
| 2023-07-19 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 9 |
| 2023-07-18 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 202 |
| 2023-07-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 29 |
| 2023-07-14 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 86 |
| 2023-07-13 | $24.30 | $24.34 | $24.30 | $24.34 | $24.34 | 102 |
| 2023-07-12 | $23.93 | $23.96 | $23.93 | $23.96 | $23.96 | 224 |
| 2023-07-11 | $23.46 | $23.53 | $23.43 | $23.53 | $23.53 | 670 |
| 2023-07-10 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 15 |
| 2023-07-07 | $23.02 | $23.34 | $23.02 | $23.23 | $23.23 | 1,062 |
| 2023-07-06 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 51 |
| 2023-07-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 48 |
| 2023-07-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 87 |
| 2023-06-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2023-06-29 | $23.42 | $23.44 | $23.42 | $23.44 | $23.44 | 102 |
| 2023-06-28 | $23.74 | $23.76 | $23.74 | $23.76 | $23.51 | 2,042 |
| 2023-06-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 10 |
| 2023-06-26 | $23.51 | $23.57 | $23.51 | $23.57 | $23.32 | 203 |
| 2023-06-23 | $23.46 | $23.51 | $23.46 | $23.51 | $23.51 | 2,203 |
| 2023-06-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 12 |
| 2023-06-21 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 2,514 |
| 2023-06-20 | $24.44 | $25.96 | $23.89 | $23.89 | $23.89 | 9,442 |
| 2023-06-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 18 |
| 2023-06-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 164 |
| 2023-06-14 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 900 |
| 2023-06-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 15 |
| 2023-06-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 3 |
| 2023-06-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 5 |
| 2023-06-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 40 |
| 2023-06-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 40 |
| 2023-06-06 | $23.62 | $23.64 | $23.62 | $23.64 | $23.64 | 694 |
| 2023-06-05 | $23.49 | $23.49 | $23.45 | $23.45 | $23.45 | 302 |
| 2023-06-02 | $23.50 | $23.56 | $23.50 | $23.56 | $23.56 | 460 |
| 2023-06-01 | $23.01 | $23.20 | $23.01 | $23.18 | $23.18 | 72,548 |
| 2023-05-31 | $22.79 | $22.93 | $22.79 | $22.93 | $22.93 | 1,101 |
| 2023-05-30 | $23.10 | $23.10 | $23.06 | $23.07 | $23.07 | 2,255 |
| 2023-05-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 101 |
| 2023-05-25 | $23.06 | $23.07 | $23.06 | $23.07 | $23.07 | 101 |
| 2023-05-24 | $23.20 | $23.20 | $23.13 | $23.13 | $23.13 | 353 |
| 2023-05-23 | $23.50 | $23.50 | $23.48 | $23.48 | $23.48 | 2,823 |
| 2023-05-22 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 2,007 |
| 2023-05-19 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2,024 |
| 2023-05-18 | $23.47 | $23.61 | $23.47 | $23.61 | $23.61 | 2,024 |
| 2023-05-17 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1 |
| 2023-05-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2023-05-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 40 |
| 2023-05-12 | $23.50 | $23.53 | $23.50 | $23.53 | $23.53 | 201 |
| 2023-05-11 | $23.58 | $23.59 | $23.58 | $23.59 | $23.59 | 287 |
| 2023-05-10 | $23.65 | $23.70 | $23.65 | $23.70 | $23.70 | 212 |
| 2023-05-09 | $23.71 | $23.72 | $23.67 | $23.72 | $23.72 | 361 |
| 2023-05-08 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 415 |
| 2023-05-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 11 |
| 2023-05-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 20 |
| 2023-05-03 | $23.53 | $23.53 | $23.45 | $23.45 | $23.45 | 427 |
| 2023-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1,595 |
| 2023-05-01 | $23.73 | $23.73 | $23.64 | $23.64 | $23.64 | 1,595 |
| 2023-04-28 | $23.54 | $23.67 | $23.54 | $23.67 | $23.67 | 193 |
| 2023-04-27 | $23.60 | $23.61 | $23.60 | $23.61 | $23.61 | 329 |
| 2023-04-26 | $23.51 | $23.51 | $23.33 | $23.33 | $23.33 | 303 |
| 2023-04-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 5 |
| 2023-04-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 13 |
| 2023-04-21 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 20 |
| 2023-04-20 | $23.55 | $23.60 | $23.55 | $23.60 | $23.60 | 127 |
| 2023-04-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 10 |
| 2023-04-18 | $23.66 | $23.70 | $23.62 | $23.69 | $23.69 | 1,527 |
| 2023-04-17 | $23.68 | $23.68 | $23.64 | $23.64 | $23.64 | 502 |
| 2023-04-14 | $23.82 | $23.86 | $23.68 | $23.68 | $23.68 | 2,279 |
| 2023-04-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 11 |
| 2023-04-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 50 |
| 2023-04-11 | $23.39 | $23.42 | $23.39 | $23.42 | $23.42 | 3,067 |
| 2023-04-10 | $23.02 | $23.25 | $23.02 | $23.25 | $23.25 | 427 |
| 2023-04-06 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 186 |
| 2023-04-05 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 11 |
| 2023-04-04 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 209 |
| 2023-04-03 | $23.13 | $23.33 | $23.13 | $23.33 | $23.33 | 250 |
| 2023-03-31 | $23.17 | $23.17 | $23.13 | $23.15 | $23.15 | 200 |
| 2023-03-30 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 22 |
| 2023-03-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.80 | 0 |
| 2023-03-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.57 | 469 |
| 2023-03-27 | $22.53 | $22.61 | $22.53 | $22.61 | $22.50 | 469 |
| 2023-03-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.33 | 72 |
| 2023-03-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.42 | 1 |
| 2023-03-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.41 | 29 |
| 2023-03-21 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 29 |
| 2023-03-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.17 | 0 |
| 2023-03-17 | $22.09 | $22.09 | $22.03 | $22.03 | $21.92 | 300 |
| 2023-03-16 | $22.12 | $22.20 | $22.12 | $22.20 | $22.10 | 326 |
| 2023-03-15 | $21.83 | $21.84 | $21.83 | $21.84 | $21.74 | 107 |
| 2023-03-14 | $22.39 | $22.46 | $22.39 | $22.46 | $22.35 | 462 |
| 2023-03-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.20 | 31 |
| 2023-03-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 35 |
| 2023-03-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 50 |
| 2023-03-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-03-07 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 44 |
| 2023-03-06 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 44 |
| 2023-03-03 | $23.16 | $23.20 | $23.16 | $23.20 | $23.20 | 106 |
| 2023-03-02 | $22.73 | $22.89 | $22.73 | $22.89 | $22.89 | 458 |
| 2023-03-01 | $22.88 | $22.90 | $22.84 | $22.84 | $22.84 | 657 |
| 2023-02-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 55 |
| 2023-02-27 | $22.79 | $22.85 | $22.78 | $22.85 | $22.85 | 1,170 |
| 2023-02-24 | $22.64 | $22.64 | $22.61 | $22.64 | $22.64 | 307 |
| 2023-02-23 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 6 |
| 2023-02-22 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 518 |
| 2023-02-21 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 28,436 |
| 2023-02-17 | $23.16 | $23.30 | $23.13 | $23.30 | $23.30 | 28,436 |
| 2023-02-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 131 |
| 2023-02-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 158 |
| 2023-02-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 3 |
| 2023-02-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 3 |
| 2023-02-10 | $23.29 | $23.33 | $23.29 | $23.33 | $23.33 | 375 |
| 2023-02-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 9 |
| 2023-02-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 10 |
| 2023-02-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 5 |
| 2023-02-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 5 |
| 2023-02-03 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 43 |
| 2023-02-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2023-02-01 | $23.60 | $23.82 | $23.51 | $23.76 | $23.76 | 45,492 |
| 2023-01-31 | $23.46 | $23.60 | $23.46 | $23.60 | $23.60 | 104 |
| 2023-01-30 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 71 |
| 2023-01-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 50 |
| 2023-01-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 171 |
| 2023-01-25 | $23.49 | $23.60 | $23.49 | $23.60 | $23.60 | 1,260 |
| 2023-01-24 | $23.43 | $23.55 | $23.43 | $23.55 | $23.55 | 100 |
| 2023-01-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 102 |
| 2023-01-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 78 |
| 2023-01-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-01-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 100 |
| 2023-01-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 565 |
| 2023-01-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-01-12 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 15 |
| 2023-01-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 170 |
| 2023-01-10 | $22.69 | $22.72 | $22.69 | $22.72 | $22.72 | 120 |
| 2023-01-09 | $22.83 | $22.83 | $22.67 | $22.67 | $22.67 | 908 |
| 2023-01-06 | $22.52 | $22.54 | $22.52 | $22.54 | $22.54 | 101 |
| 2023-01-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 29 |
| 2023-01-04 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 29 |
| 2023-01-03 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 22 |
| 2022-12-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 100 |
| 2022-12-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 86 |
| 2022-12-28 | $21.74 | $21.74 | $21.66 | $21.66 | $21.66 | 3,719 |
| 2022-12-27 | $22.13 | $22.13 | $22.09 | $22.13 | $21.92 | 1,274 |
| 2022-12-23 | $22.06 | $22.06 | $22.06 | $22.06 | $21.84 | 3 |
| 2022-12-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.76 | 25 |
| 2022-12-21 | $22.16 | $22.16 | $22.16 | $22.16 | $21.94 | 50 |
| 2022-12-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.75 | 50 |
| 2022-12-19 | $23.67 | $23.67 | $21.86 | $21.86 | $21.65 | 422 |
| 2022-12-16 | $21.92 | $21.92 | $21.92 | $21.92 | $21.70 | 162 |
| 2022-12-15 | $22.02 | $22.02 | $22.02 | $22.02 | $21.81 | 162 |
| 2022-12-14 | $22.66 | $22.66 | $22.59 | $22.59 | $22.37 | 100 |
| 2022-12-13 | $22.63 | $22.63 | $22.63 | $22.63 | $22.41 | 301 |
| 2022-12-12 | $22.31 | $22.37 | $22.31 | $22.37 | $22.15 | 301 |
| 2022-12-09 | $22.33 | $22.33 | $22.33 | $22.33 | $22.11 | 3,200 |
| 2022-12-08 | $22.37 | $22.37 | $22.28 | $22.34 | $22.12 | 3,200 |
| 2022-12-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.04 | 8 |
| 2022-12-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.04 | 8 |
| 2022-12-05 | $22.39 | $22.39 | $22.39 | $22.39 | $22.17 | 37 |
| 2022-12-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.47 | 20 |
| 2022-12-01 | $22.73 | $22.73 | $22.72 | $22.72 | $22.50 | 100 |
| 2022-11-30 | $22.34 | $22.62 | $22.34 | $22.62 | $22.40 | 100 |
| 2022-11-29 | $22.12 | $22.26 | $22.12 | $22.16 | $21.94 | 5,244 |
| 2022-11-28 | $22.13 | $22.13 | $22.03 | $22.03 | $21.81 | 695 |
| 2022-11-25 | $22.29 | $22.29 | $22.29 | $22.29 | $22.07 | 10 |
| 2022-11-23 | $21.98 | $22.20 | $21.98 | $22.20 | $21.98 | 353 |
| 2022-11-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.79 | 92 |
| 2022-11-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.50 | 92 |
| 2022-11-18 | $21.95 | $21.95 | $21.88 | $21.88 | $21.66 | 100 |
| 2022-11-17 | $21.63 | $21.86 | $21.63 | $21.86 | $21.64 | 140 |
| 2022-11-16 | $21.89 | $21.89 | $21.89 | $21.89 | $21.67 | 5 |
| 2022-11-15 | $22.05 | $22.05 | $21.98 | $21.98 | $21.76 | 2,590 |
| 2022-11-14 | $21.81 | $21.81 | $21.81 | $21.81 | $21.60 | 102 |
| 2022-11-11 | $21.95 | $21.96 | $21.95 | $21.96 | $21.74 | 102 |
| 2022-11-10 | $20.83 | $21.60 | $20.83 | $21.60 | $21.39 | 830 |
| 2022-11-09 | $20.58 | $20.60 | $20.58 | $20.60 | $20.40 | 811 |
| 2022-11-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.75 | 200 |
| 2022-11-07 | $20.73 | $20.73 | $20.70 | $20.70 | $20.49 | 101 |
| 2022-11-04 | $20.07 | $20.64 | $20.07 | $20.64 | $20.44 | 100 |
| 2022-11-03 | $19.83 | $19.92 | $19.83 | $19.92 | $19.72 | 100 |
| 2022-11-02 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 100 |
| 2022-11-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.10 | 100 |
| 2022-10-31 | $20.12 | $20.12 | $20.11 | $20.11 | $19.91 | 600 |
| 2022-10-28 | $20.24 | $20.24 | $20.24 | $20.24 | $20.04 | 249 |
| 2022-10-27 | $20.18 | $20.18 | $20.10 | $20.10 | $19.91 | 249 |
| 2022-10-26 | $20.22 | $20.22 | $20.22 | $20.22 | $20.02 | 1 |
| 2022-10-25 | $20.03 | $20.03 | $20.03 | $20.03 | $19.83 | 103 |
| 2022-10-24 | $19.64 | $19.66 | $19.64 | $19.66 | $19.47 | 103 |
| 2022-10-21 | $19.74 | $19.83 | $19.74 | $19.81 | $19.62 | 336 |
| 2022-10-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.25 | 35 |
| 2022-10-19 | $19.47 | $19.52 | $19.43 | $19.43 | $19.24 | 480 |
| 2022-10-18 | $19.72 | $19.72 | $19.65 | $19.65 | $19.46 | 160 |
| 2022-10-17 | $19.50 | $19.56 | $19.50 | $19.56 | $19.36 | 584 |
| 2022-10-14 | $19.54 | $19.54 | $19.09 | $19.09 | $19.09 | 100 |
| 2022-10-13 | $18.78 | $19.44 | $18.78 | $19.44 | $19.44 | 305 |
| 2022-10-12 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 1,455 |
| 2022-10-11 | $19.22 | $19.39 | $19.04 | $19.08 | $19.08 | 1,455 |
| 2022-10-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 21 |
| 2022-10-07 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 1 |
| 2022-10-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 26 |
| 2022-10-05 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 26 |
| 2022-10-04 | $19.70 | $20.29 | $19.70 | $20.29 | $20.29 | 100 |
| 2022-10-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 3 |
| 2022-09-30 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 2,200 |
| 2022-09-29 | $19.26 | $19.30 | $19.26 | $19.30 | $19.30 | 2,200 |
| 2022-09-28 | $19.67 | $19.67 | $19.62 | $19.62 | $19.54 | 100 |
| 2022-09-27 | $19.14 | $19.21 | $19.14 | $19.21 | $19.13 | 100 |
| 2022-09-26 | $19.27 | $19.30 | $19.03 | $19.30 | $19.22 | 10,216 |
| 2022-09-23 | $19.93 | $19.93 | $19.60 | $19.60 | $19.52 | 100 |
| 2022-09-22 | $20.25 | $20.27 | $20.25 | $20.27 | $20.19 | 123 |
| 2022-09-21 | $20.33 | $20.33 | $20.33 | $20.33 | $20.24 | 6 |
| 2022-09-20 | $20.54 | $20.59 | $20.50 | $20.59 | $20.50 | 11,011 |
| 2022-09-19 | $20.92 | $20.92 | $20.92 | $20.92 | $20.84 | 900 |
| 2022-09-16 | $20.67 | $20.83 | $20.62 | $20.83 | $20.83 | 1,556 |
| 2022-09-15 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 904 |
| 2022-09-14 | $21.18 | $21.26 | $21.02 | $21.11 | $21.11 | 16,278 |
| 2022-09-13 | $21.39 | $21.39 | $21.00 | $21.00 | $21.00 | 126 |
| 2022-09-12 | $21.70 | $21.81 | $21.70 | $21.73 | $21.73 | 1,101 |
| 2022-09-09 | $21.25 | $21.45 | $21.25 | $21.45 | $21.45 | 1,260 |
| 2022-09-08 | $20.62 | $20.96 | $20.62 | $20.96 | $20.96 | 422 |
| 2022-09-07 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 102 |
| 2022-09-06 | $20.80 | $20.80 | $20.75 | $20.75 | $20.75 | 102 |
| 2022-09-02 | $21.15 | $21.15 | $20.84 | $20.84 | $20.84 | 115 |
| 2022-09-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 3 |
| 2022-08-31 | $21.31 | $21.31 | $21.22 | $21.22 | $21.22 | 700 |
| 2022-08-30 | $21.42 | $21.42 | $21.36 | $21.38 | $21.38 | 351 |
| 2022-08-29 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1 |
| 2022-08-26 | $21.86 | $21.86 | $21.61 | $21.61 | $21.61 | 1,000 |
| 2022-08-25 | $22.00 | $22.11 | $22.00 | $22.11 | $22.11 | 2,461 |
| 2022-08-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2022-08-23 | $21.84 | $21.89 | $21.83 | $21.83 | $21.83 | 978 |
| 2022-08-22 | $21.85 | $21.85 | $21.75 | $21.75 | $21.75 | 104 |
| 2022-08-19 | $22.12 | $22.12 | $22.08 | $22.08 | $22.08 | 104 |
| 2022-08-18 | $22.40 | $22.40 | $22.36 | $22.36 | $22.36 | 1,801 |
| 2022-08-17 | $22.35 | $22.55 | $22.35 | $22.43 | $22.43 | 1,909 |
| 2022-08-16 | $22.62 | $22.62 | $22.60 | $22.60 | $22.60 | 200 |
| 2022-08-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3 |
| 2022-08-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 2 |
| 2022-08-11 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 2 |
| 2022-08-10 | $22.34 | $22.47 | $22.34 | $22.47 | $22.47 | 113 |
| 2022-08-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2022-08-08 | $22.18 | $22.18 | $22.11 | $22.11 | $22.11 | 100 |
| 2022-08-05 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 101 |
| 2022-08-04 | $22.11 | $22.12 | $22.11 | $22.12 | $22.12 | 101 |
| 2022-08-03 | $22.05 | $22.10 | $22.05 | $22.05 | $22.05 | 300 |
| 2022-08-02 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 73 |
| 2022-08-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 73 |
| 2022-07-29 | $22.09 | $22.19 | $22.09 | $22.19 | $22.19 | 100 |
| 2022-07-28 | $21.87 | $21.99 | $21.87 | $21.99 | $21.99 | 138 |
| 2022-07-27 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 201 |
| 2022-07-26 | $21.45 | $21.45 | $21.39 | $21.39 | $21.39 | 201 |
| 2022-07-25 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 15 |
| 2022-07-22 | $21.46 | $21.46 | $21.42 | $21.44 | $21.44 | 235 |
| 2022-07-21 | $21.52 | $21.56 | $21.52 | $21.56 | $21.56 | 2,000 |
| 2022-07-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2022-07-19 | $21.26 | $21.43 | $21.26 | $21.43 | $21.43 | 100 |
| 2022-07-18 | $21.06 | $21.06 | $20.91 | $20.91 | $20.91 | 100 |
| 2022-07-15 | $20.60 | $20.78 | $20.60 | $20.78 | $20.78 | 100 |
| 2022-07-14 | $20.48 | $20.52 | $20.35 | $20.52 | $20.52 | 855 |
| 2022-07-13 | $20.63 | $20.81 | $20.63 | $20.81 | $20.81 | 148 |
| 2022-07-12 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 41 |
| 2022-07-11 | $20.90 | $21.00 | $20.88 | $20.88 | $20.88 | 301 |
| 2022-07-08 | $21.17 | $21.22 | $21.17 | $21.22 | $21.22 | 221 |
| 2022-07-07 | $21.02 | $21.19 | $21.02 | $21.19 | $21.19 | 100 |
| 2022-07-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 66 |
| 2022-07-05 | $20.82 | $20.86 | $20.82 | $20.86 | $20.86 | 167 |
| 2022-07-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2 |
| 2022-06-30 | $21.20 | $21.25 | $21.06 | $21.25 | $21.25 | 1,803 |
| 2022-06-29 | $21.51 | $21.51 | $21.43 | $21.43 | $21.43 | 400 |
| 2022-06-28 | $21.84 | $21.84 | $21.74 | $21.74 | $21.51 | 203 |
| 2022-06-27 | $21.88 | $21.88 | $21.87 | $21.87 | $21.64 | 100 |
| 2022-06-24 | $21.57 | $21.87 | $21.57 | $21.87 | $21.64 | 100 |
| 2022-06-23 | $21.35 | $21.35 | $21.28 | $21.33 | $21.10 | 2,540 |
| 2022-06-22 | $21.41 | $21.45 | $21.41 | $21.45 | $21.22 | 101 |
| 2022-06-21 | $21.65 | $21.72 | $21.64 | $21.64 | $21.41 | 724 |
| 2022-06-17 | $21.34 | $21.34 | $21.28 | $21.28 | $21.06 | 500 |
| 2022-06-16 | $21.51 | $21.51 | $21.35 | $21.35 | $21.12 | 125 |
| 2022-06-15 | $21.61 | $21.91 | $21.61 | $21.91 | $21.68 | 1,009 |
| 2022-06-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.32 | 318 |
| 2022-06-13 | $21.96 | $21.96 | $21.70 | $21.70 | $21.47 | 318 |
| 2022-06-10 | $22.66 | $22.66 | $22.42 | $22.48 | $22.24 | 1,197 |
| 2022-06-09 | $23.27 | $23.30 | $22.96 | $22.96 | $22.72 | 1,687 |
| 2022-06-08 | $23.51 | $23.51 | $23.39 | $23.39 | $23.15 | 339 |
| 2022-06-07 | $23.51 | $23.65 | $23.51 | $23.65 | $23.40 | 4,300 |
| 2022-06-06 | $23.76 | $23.76 | $23.60 | $23.60 | $23.35 | 200 |
| 2022-06-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.35 | 1 |
| 2022-06-02 | $23.75 | $23.95 | $23.72 | $23.88 | $23.63 | 19,101 |
| 2022-06-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.24 | 2 |
| 2022-05-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.40 | 451 |
| 2022-05-27 | $23.55 | $23.63 | $23.55 | $23.63 | $23.38 | 400 |
| 2022-05-26 | $23.44 | $23.49 | $23.42 | $23.42 | $23.17 | 7,089 |
| 2022-05-25 | $23.25 | $23.25 | $23.15 | $23.15 | $22.91 | 200 |
| 2022-05-24 | $23.08 | $23.08 | $23.08 | $23.08 | $22.84 | 300 |
| 2022-05-23 | $23.07 | $23.25 | $23.07 | $23.16 | $22.92 | 388 |
| 2022-05-20 | $22.95 | $22.95 | $22.81 | $22.81 | $22.57 | 100 |
| 2022-05-19 | $22.48 | $22.69 | $22.48 | $22.69 | $22.45 | 131 |
| 2022-05-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.25 | 200 |
| 2022-05-17 | $22.99 | $23.00 | $22.90 | $22.97 | $22.73 | 3,466 |
| 2022-05-16 | $22.60 | $22.60 | $22.52 | $22.52 | $22.28 | 203 |
| 2022-05-13 | $22.23 | $22.54 | $22.23 | $22.54 | $22.30 | 100 |
| 2022-05-12 | $22.00 | $22.00 | $21.92 | $21.92 | $21.68 | 100 |
| 2022-05-11 | $22.39 | $22.39 | $22.05 | $22.05 | $21.82 | 895 |
| 2022-05-10 | $22.42 | $22.42 | $22.20 | $22.20 | $21.97 | 300 |
| 2022-05-09 | $22.49 | $22.49 | $22.07 | $22.07 | $21.84 | 1,912 |
| 2022-05-06 | $22.81 | $22.81 | $22.77 | $22.79 | $22.55 | 1,001 |
| 2022-05-05 | $22.86 | $23.03 | $22.86 | $22.97 | $22.73 | 2,202 |
| 2022-05-04 | $23.15 | $23.64 | $23.15 | $23.64 | $23.39 | 9,638 |
| 2022-05-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.08 | 627 |
| 2022-05-02 | $23.19 | $23.19 | $23.04 | $23.08 | $22.84 | 3,805 |
| 2022-04-29 | $23.49 | $23.50 | $23.13 | $23.13 | $22.88 | 5,329 |
| 2022-04-28 | $23.24 | $23.44 | $23.24 | $23.38 | $23.14 | 201 |
| 2022-04-27 | $23.11 | $23.11 | $23.11 | $23.11 | $22.87 | 350 |
| 2022-04-26 | $23.19 | $23.19 | $22.98 | $22.98 | $22.74 | 2,699 |
| 2022-04-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.34 | 321 |
| 2022-04-22 | $24.00 | $24.00 | $23.72 | $23.72 | $23.47 | 705 |
| 2022-04-21 | $24.24 | $24.29 | $24.12 | $24.12 | $23.87 | 1,369 |
| 2022-04-20 | $24.49 | $24.49 | $24.38 | $24.46 | $24.20 | 9,179 |
| 2022-04-19 | $24.26 | $24.32 | $24.26 | $24.32 | $24.06 | 3,405 |
| 2022-04-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 304 |
| 2022-04-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.08 | 324 |
| 2022-04-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.25 | 300 |
| 2022-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $23.95 | 801 |
| 2022-04-11 | $24.50 | $24.50 | $24.40 | $24.40 | $24.14 | 489 |
| 2022-04-08 | $24.69 | $24.69 | $24.62 | $24.62 | $24.36 | 154 |
| 2022-04-07 | $24.49 | $24.64 | $24.49 | $24.64 | $24.38 | 601 |
| 2022-04-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.38 | 300 |
| 2022-04-05 | $24.96 | $24.96 | $24.92 | $24.92 | $24.66 | 510 |
| 2022-04-04 | $25.23 | $25.26 | $25.23 | $25.24 | $24.97 | 2,303 |
| 2022-04-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.80 | 302 |
| 2022-03-31 | $24.90 | $24.90 | $24.89 | $24.89 | $24.62 | 200 |
| 2022-03-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.93 | 100 |
| 2022-03-29 | $25.32 | $25.36 | $25.32 | $25.36 | $25.04 | 200 |
| 2022-03-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.59 | 309 |
| 2022-03-25 | $24.92 | $24.97 | $24.87 | $24.97 | $24.65 | 4,000 |
| 2022-03-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.65 | 301 |
| 2022-03-23 | $24.90 | $24.90 | $24.77 | $24.77 | $24.45 | 3,300 |
| 2022-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $24.75 | 103 |
| 2022-03-21 | $24.81 | $24.84 | $24.79 | $24.80 | $24.48 | 3,700 |
| 2022-03-18 | $24.92 | $24.94 | $24.92 | $24.94 | $24.62 | 406 |
| 2022-03-17 | $24.68 | $24.77 | $24.65 | $24.65 | $24.33 | 7,548 |
| 2022-03-16 | $24.12 | $24.52 | $24.12 | $24.52 | $24.21 | 300 |
| 2022-03-15 | $23.56 | $23.66 | $23.56 | $23.66 | $23.36 | 500 |
| 2022-03-14 | $23.79 | $23.79 | $23.52 | $23.52 | $23.22 | 7,016 |
| 2022-03-11 | $23.92 | $23.92 | $23.44 | $23.44 | $23.14 | 352 |
| 2022-03-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.38 | 2 |
| 2022-03-09 | $23.58 | $23.90 | $23.58 | $23.90 | $23.59 | 100 |
| 2022-03-08 | $23.12 | $23.12 | $23.12 | $23.12 | $22.83 | 52 |
| 2022-03-07 | $23.02 | $23.02 | $23.02 | $23.02 | $22.73 | 100 |
| 2022-03-04 | $23.84 | $23.84 | $23.69 | $23.69 | $23.39 | 100 |
| 2022-03-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.93 | 1 |
| 2022-03-02 | $24.64 | $24.64 | $24.61 | $24.61 | $24.30 | 201 |
| 2022-03-01 | $24.77 | $24.77 | $24.37 | $24.40 | $24.09 | 2,324 |
| 2022-02-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 4 |
| 2022-02-25 | $24.71 | $25.19 | $24.71 | $25.15 | $24.83 | 700 |
| 2022-02-24 | $24.24 | $24.52 | $24.24 | $24.48 | $24.17 | 2,534 |
| 2022-02-23 | $25.36 | $25.36 | $24.86 | $24.86 | $24.54 | 219 |
| 2022-02-22 | $25.23 | $25.23 | $25.06 | $25.06 | $24.74 | 100 |
| 2022-02-18 | $25.50 | $25.50 | $25.33 | $25.33 | $25.01 | 28,000 |
| 2022-02-17 | $25.64 | $25.64 | $25.55 | $25.58 | $25.26 | 4,100 |
| 2022-02-16 | $25.83 | $25.83 | $25.83 | $25.83 | $25.50 | 18 |
| 2022-02-15 | $25.57 | $25.71 | $25.57 | $25.71 | $25.38 | 100 |
| 2022-02-14 | $25.40 | $25.40 | $25.34 | $25.34 | $25.02 | 325 |
| 2022-02-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.16 | 75 |
| 2022-02-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.47 | 75 |
| 2022-02-09 | $25.96 | $26.07 | $25.96 | $26.07 | $25.74 | 100 |
| 2022-02-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.39 | 0 |
| 2022-02-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.22 | 320 |
| 2022-02-04 | $25.60 | $25.60 | $25.49 | $25.49 | $25.17 | 320 |
| 2022-02-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.12 | 1 |
| 2022-02-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.46 | 0 |
| 2022-02-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.30 | 102 |
| 2022-01-31 | $25.42 | $25.42 | $25.40 | $25.40 | $25.08 | 102 |
| 2022-01-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.58 | 0 |
| 2022-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.53 | 102 |
| 2022-01-26 | $25.32 | $25.32 | $25.01 | $25.01 | $24.69 | 102 |
| 2022-01-25 | $25.14 | $25.14 | $25.14 | $25.14 | $24.82 | 9 |
| 2022-01-24 | $25.14 | $25.18 | $25.14 | $25.18 | $24.86 | 100 |
| 2022-01-21 | $25.83 | $25.83 | $25.51 | $25.51 | $25.19 | 108 |
| 2022-01-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.52 | 4 |
| 2022-01-19 | $25.98 | $25.98 | $25.98 | $25.98 | $25.65 | 6 |
| 2022-01-18 | $26.10 | $26.10 | $25.98 | $25.98 | $25.65 | 101 |
| 2022-01-14 | $26.29 | $26.36 | $26.29 | $26.36 | $26.02 | 227 |
| 2022-01-13 | $26.49 | $26.49 | $26.37 | $26.37 | $26.03 | 201 |
| 2022-01-12 | $26.39 | $26.54 | $26.39 | $26.54 | $26.20 | 100 |
| 2022-01-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.91 | 1 |
| 2022-01-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.59 | 2 |
| 2022-01-07 | $26.06 | $26.09 | $26.01 | $26.09 | $25.76 | 1,132 |
| 2022-01-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.61 | 7 |
| 2022-01-05 | $26.03 | $26.03 | $26.03 | $26.03 | $25.70 | 24 |
| 2022-01-04 | $26.22 | $26.28 | $26.22 | $26.28 | $25.94 | 133 |
| 2022-01-03 | $26.15 | $26.15 | $26.15 | $26.15 | $25.82 | 11 |
| 2021-12-31 | $26.04 | $26.04 | $26.04 | $26.04 | $25.71 | 76 |
| 2021-12-30 | $26.03 | $26.03 | $26.03 | $26.03 | $25.70 | 11 |
| 2021-12-29 | $26.06 | $26.06 | $26.06 | $26.06 | $25.73 | 28 |
| 2021-12-28 | $26.47 | $26.47 | $26.41 | $26.41 | $25.76 | 129 |
| 2021-12-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.74 | 0 |
| 2021-12-23 | $26.21 | $26.21 | $26.21 | $26.21 | $25.56 | 1 |
| 2021-12-22 | $26.04 | $26.04 | $26.04 | $26.04 | $25.40 | 1 |
| 2021-12-21 | $25.63 | $25.79 | $25.63 | $25.79 | $25.15 | 653 |
| 2021-12-20 | $25.44 | $25.52 | $25.44 | $25.47 | $24.84 | 300 |
| 2021-12-17 | $25.79 | $25.79 | $25.65 | $25.65 | $25.02 | 100 |
| 2021-12-16 | $26.02 | $26.02 | $25.97 | $25.97 | $25.33 | 200 |
| 2021-12-15 | $25.64 | $25.85 | $25.64 | $25.85 | $25.21 | 300 |
| 2021-12-14 | $25.65 | $25.65 | $25.59 | $25.59 | $24.96 | 800 |
| 2021-12-13 | $25.79 | $25.79 | $25.71 | $25.71 | $25.08 | 500 |
| 2021-12-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.38 | 6 |
| 2021-12-09 | $26.07 | $26.07 | $25.99 | $25.99 | $25.35 | 200 |
| 2021-12-08 | $26.21 | $26.21 | $26.21 | $26.21 | $25.57 | 100 |
| 2021-12-07 | $25.88 | $26.12 | $25.88 | $26.12 | $25.48 | 100 |
| 2021-12-06 | $25.58 | $25.64 | $25.58 | $25.64 | $25.01 | 100 |
| 2021-12-03 | $25.36 | $25.40 | $25.36 | $25.40 | $24.77 | 196 |
| 2021-12-02 | $25.63 | $25.63 | $25.53 | $25.53 | $24.90 | 800 |
| 2021-12-01 | $25.66 | $25.66 | $25.24 | $25.24 | $24.62 | 100 |
| 2021-11-30 | $25.52 | $25.52 | $25.28 | $25.28 | $24.66 | 101 |
| 2021-11-29 | $25.57 | $25.57 | $25.52 | $25.52 | $24.90 | 100 |
| 2021-11-26 | $25.71 | $25.71 | $25.37 | $25.37 | $24.75 | 950 |
| 2021-11-24 | $26.04 | $26.13 | $26.04 | $26.13 | $25.48 | 101 |
| 2021-11-23 | $26.16 | $26.26 | $26.16 | $26.26 | $25.62 | 200 |
| 2021-11-22 | $26.37 | $26.37 | $26.37 | $26.37 | $25.72 | 500 |
| 2021-11-19 | $26.39 | $26.39 | $26.39 | $26.39 | $25.74 | 1 |
| 2021-11-18 | $26.61 | $26.61 | $26.61 | $26.61 | $25.95 | 1 |
| 2021-11-17 | $26.63 | $26.63 | $26.63 | $26.63 | $25.97 | 0 |
| 2021-11-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.03 | 0 |
| 2021-11-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.08 | 0 |
| 2021-11-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.12 | 4 |
| 2021-11-11 | $26.63 | $26.63 | $26.63 | $26.63 | $25.97 | 4 |
| 2021-11-10 | $26.78 | $26.78 | $26.50 | $26.50 | $25.84 | 1,300 |
| 2021-11-09 | $26.77 | $26.79 | $26.70 | $26.79 | $26.13 | 300 |
| 2021-11-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.17 | 1 |
| 2021-11-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.12 | 1 |
| 2021-11-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.05 | 1 |
| 2021-11-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.11 | 0 |
| 2021-11-02 | $26.57 | $26.57 | $26.57 | $26.57 | $25.91 | 25 |
| 2021-11-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.99 | 25 |
| 2021-10-29 | $26.44 | $26.46 | $26.44 | $26.44 | $25.79 | 791 |
| 2021-10-28 | $26.59 | $26.66 | $26.59 | $26.61 | $25.96 | 2,000 |
| 2021-10-27 | $26.40 | $26.40 | $26.40 | $26.40 | $25.76 | 400 |
| 2021-10-26 | $26.67 | $26.67 | $26.57 | $26.57 | $25.92 | 400 |
| 2021-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 0 |
| 2021-10-22 | $26.48 | $26.48 | $26.48 | $26.48 | $25.83 | 95 |
| 2021-10-21 | $26.39 | $26.39 | $26.39 | $26.39 | $25.75 | 95 |
| 2021-10-20 | $26.53 | $26.53 | $26.53 | $26.53 | $25.88 | 147 |
| 2021-10-19 | $26.43 | $26.46 | $26.43 | $26.46 | $25.81 | 102 |
| 2021-10-18 | $26.29 | $26.29 | $26.29 | $26.29 | $25.64 | 100 |
| 2021-10-15 | $26.33 | $26.38 | $26.33 | $26.38 | $25.73 | 100 |
| 2021-10-14 | $26.18 | $26.18 | $26.16 | $26.16 | $25.51 | 100 |
| 2021-10-13 | $25.84 | $25.90 | $25.74 | $25.90 | $25.26 | 245 |
| 2021-10-12 | $25.74 | $25.74 | $25.64 | $25.64 | $25.01 | 312 |
| 2021-10-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.04 | 1 |
| 2021-10-08 | $25.80 | $25.80 | $25.72 | $25.72 | $25.09 | 572 |
| 2021-10-07 | $25.70 | $25.71 | $25.70 | $25.71 | $25.08 | 701 |
| 2021-10-06 | $25.38 | $25.46 | $25.38 | $25.46 | $24.83 | 100 |
| 2021-10-05 | $25.54 | $25.62 | $25.54 | $25.62 | $24.99 | 109 |
| 2021-10-04 | $25.45 | $25.45 | $25.45 | $25.45 | $24.82 | 1 |
| 2021-10-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.07 | 0 |
| 2021-09-30 | $25.64 | $25.64 | $25.64 | $25.64 | $25.01 | 239 |
| 2021-09-29 | $25.87 | $25.87 | $25.68 | $25.68 | $25.05 | 239 |
| 2021-09-28 | $26.35 | $26.35 | $25.85 | $25.85 | $25.13 | 10,006 |
| 2021-09-27 | $26.50 | $26.52 | $26.50 | $26.52 | $25.78 | 300 |
| 2021-09-24 | $26.52 | $26.53 | $26.52 | $26.53 | $25.79 | 201 |
| 2021-09-23 | $26.66 | $26.74 | $26.66 | $26.74 | $25.99 | 101 |
| 2021-09-22 | $26.50 | $26.50 | $26.46 | $26.46 | $25.72 | 100 |
| 2021-09-21 | $26.29 | $26.31 | $26.29 | $26.31 | $25.57 | 200 |
| 2021-09-20 | $26.15 | $26.15 | $26.05 | $26.06 | $25.33 | 3,505 |
| 2021-09-17 | $26.87 | $26.87 | $26.61 | $26.61 | $25.87 | 300 |
| 2021-09-16 | $26.91 | $26.91 | $26.91 | $26.91 | $26.16 | 303 |
| 2021-09-15 | $26.95 | $26.99 | $26.95 | $26.99 | $26.23 | 303 |
| 2021-09-14 | $27.21 | $27.21 | $26.91 | $26.91 | $26.16 | 3,605 |
| 2021-09-13 | $27.08 | $27.08 | $27.02 | $27.02 | $26.27 | 100 |
| 2021-09-10 | $27.07 | $27.07 | $26.83 | $26.83 | $26.08 | 100 |
| 2021-09-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.15 | 4,000 |
| 2021-09-08 | $26.92 | $26.92 | $26.91 | $26.91 | $26.16 | 4,000 |
| 2021-09-07 | $27.17 | $27.17 | $27.17 | $27.17 | $26.41 | 2 |
| 2021-09-03 | $27.19 | $27.19 | $27.19 | $27.19 | $26.43 | 100 |
| 2021-09-02 | $27.06 | $27.06 | $27.05 | $27.05 | $26.29 | 100 |
| 2021-09-01 | $26.91 | $26.97 | $26.91 | $26.97 | $26.22 | 101 |
| 2021-08-31 | $26.80 | $26.80 | $26.79 | $26.79 | $26.04 | 200 |
| 2021-08-30 | $26.75 | $26.75 | $26.72 | $26.72 | $25.97 | 100 |
| 2021-08-27 | $26.52 | $26.71 | $26.52 | $26.71 | $25.96 | 100 |
| 2021-08-26 | $26.43 | $26.43 | $26.43 | $26.43 | $25.69 | 2 |
| 2021-08-25 | $26.61 | $26.61 | $26.61 | $26.61 | $25.87 | 3 |
| 2021-08-24 | $26.48 | $26.59 | $26.48 | $26.59 | $25.84 | 200 |
| 2021-08-23 | $26.28 | $26.45 | $26.28 | $26.45 | $25.71 | 200 |
| 2021-08-20 | $26.16 | $26.16 | $26.16 | $26.16 | $25.43 | 157 |
| 2021-08-19 | $26.10 | $26.10 | $26.03 | $26.03 | $25.30 | 102 |
| 2021-08-18 | $26.34 | $26.34 | $26.34 | $26.34 | $25.60 | 1 |
| 2021-08-17 | $26.43 | $26.43 | $26.43 | $26.43 | $25.69 | 303 |
| 2021-08-16 | $26.59 | $26.68 | $26.59 | $26.68 | $25.93 | 318 |
| 2021-08-13 | $26.82 | $26.83 | $26.82 | $26.83 | $26.08 | 137 |
| 2021-08-12 | $26.76 | $26.76 | $26.74 | $26.74 | $25.99 | 401 |
| 2021-08-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.05 | 8 |
| 2021-08-10 | $26.70 | $26.70 | $26.66 | $26.66 | $25.91 | 4,100 |
| 2021-08-09 | $26.66 | $26.66 | $26.64 | $26.64 | $25.89 | 2,351 |
| 2021-08-06 | $26.62 | $26.62 | $26.62 | $26.62 | $25.87 | 140 |
| 2021-08-05 | $26.73 | $26.73 | $26.73 | $26.73 | $25.98 | 140 |
| 2021-08-04 | $26.76 | $26.76 | $26.69 | $26.69 | $25.94 | 200 |
| 2021-08-03 | $26.59 | $26.67 | $26.59 | $26.67 | $25.93 | 100 |
| 2021-08-02 | $26.55 | $26.55 | $26.48 | $26.48 | $25.74 | 100 |
| 2021-07-30 | $26.39 | $26.39 | $26.39 | $26.39 | $25.65 | 108 |
| 2021-07-29 | $26.55 | $26.55 | $26.54 | $26.54 | $25.80 | 103 |
| 2021-07-28 | $26.20 | $26.35 | $26.20 | $26.35 | $25.61 | 100 |
| 2021-07-27 | $26.22 | $26.22 | $25.99 | $26.14 | $25.41 | 1,109 |
| 2021-07-26 | $26.31 | $26.31 | $26.28 | $26.28 | $25.55 | 101 |
| 2021-07-23 | $26.30 | $26.32 | $26.29 | $26.32 | $25.58 | 1,969 |
| 2021-07-22 | $26.28 | $26.28 | $26.21 | $26.21 | $25.47 | 102 |
| 2021-07-21 | $26.23 | $26.23 | $26.23 | $26.23 | $25.50 | 100 |
| 2021-07-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.16 | 107 |
| 2021-07-19 | $25.88 | $25.88 | $25.65 | $25.65 | $24.93 | 1,640 |
| 2021-07-16 | $26.39 | $26.39 | $26.14 | $26.14 | $25.41 | 3,901 |
| 2021-07-15 | $26.37 | $26.37 | $26.37 | $26.37 | $25.63 | 104 |
| 2021-07-14 | $26.60 | $26.61 | $26.52 | $26.52 | $25.78 | 251 |
| 2021-07-13 | $26.57 | $26.58 | $26.48 | $26.48 | $25.74 | 6,655 |
| 2021-07-12 | $26.47 | $26.59 | $26.47 | $26.59 | $25.85 | 1,203 |
| 2021-07-09 | $26.50 | $26.62 | $26.50 | $26.57 | $25.83 | 3,313 |
| 2021-07-08 | $26.00 | $26.08 | $26.00 | $26.06 | $25.33 | 3,637 |
| 2021-07-07 | $27.25 | $27.25 | $27.25 | $27.25 | $26.49 | 40 |
| 2021-07-06 | $27.43 | $27.43 | $26.74 | $26.74 | $25.99 | 3,406 |
| 2021-07-02 | $27.44 | $27.44 | $27.44 | $27.44 | $26.67 | 105 |
| 2021-07-01 | $27.60 | $27.60 | $27.60 | $27.60 | $26.82 | 96 |
| 2021-06-30 | $26.43 | $27.65 | $26.41 | $27.16 | $26.40 | 703 |
| 2021-06-29 | $26.62 | $26.65 | $26.59 | $26.59 | $25.85 | 2,808 |
| 2021-06-28 | $26.77 | $26.77 | $26.73 | $26.73 | $25.85 | 132 |
| 2021-06-25 | $26.87 | $26.88 | $26.87 | $26.88 | $25.99 | 100 |
| 2021-06-24 | $26.76 | $26.84 | $26.76 | $26.79 | $25.90 | 3,054 |
| 2021-06-23 | $26.69 | $26.69 | $26.54 | $26.54 | $25.66 | 8,402 |
| 2021-06-22 | $26.66 | $26.66 | $26.66 | $26.66 | $25.78 | 1 |
| 2021-06-21 | $26.45 | $26.65 | $26.45 | $26.65 | $25.77 | 830 |
| 2021-06-18 | $28.16 | $29.00 | $26.40 | $26.40 | $25.52 | 11,114 |
| 2021-06-17 | $26.85 | $26.87 | $26.82 | $26.82 | $25.93 | 8,196 |
| 2021-06-16 | $27.01 | $27.01 | $26.98 | $26.98 | $26.09 | 733 |
| 2021-06-15 | $27.50 | $27.50 | $27.11 | $27.11 | $26.21 | 12,811 |
| 2021-06-14 | $27.16 | $27.16 | $27.11 | $27.11 | $26.21 | 1,610 |
| 2021-06-11 | $27.15 | $27.15 | $27.05 | $27.05 | $26.15 | 303 |
| 2021-06-10 | $27.07 | $27.15 | $27.06 | $27.06 | $26.16 | 2,925 |
| 2021-06-09 | $27.15 | $27.15 | $26.95 | $26.95 | $26.05 | 112 |
| 2021-06-08 | $27.09 | $27.10 | $27.04 | $27.04 | $26.14 | 901 |
| 2021-06-07 | $27.07 | $27.07 | $27.07 | $27.07 | $26.17 | 37 |
| 2021-06-04 | $27.03 | $27.03 | $27.03 | $27.03 | $26.13 | 37 |
| 2021-06-03 | $26.80 | $26.82 | $26.78 | $26.78 | $25.90 | 201 |
| 2021-06-02 | $26.92 | $26.99 | $26.92 | $26.99 | $26.10 | 1,104 |
| 2021-06-01 | $27.00 | $27.00 | $26.85 | $26.85 | $25.96 | 350 |
| 2021-05-28 | $26.66 | $26.73 | $26.66 | $26.73 | $25.84 | 241 |
| 2021-05-27 | $26.53 | $26.60 | $26.53 | $26.60 | $25.72 | 351 |
| 2021-05-26 | $26.51 | $26.51 | $26.51 | $26.51 | $25.63 | 1 |
| 2021-05-25 | $26.60 | $26.60 | $26.48 | $26.48 | $25.60 | 404 |
| 2021-05-24 | $26.42 | $26.53 | $26.42 | $26.46 | $25.58 | 205 |
| 2021-05-21 | $26.42 | $26.42 | $26.27 | $26.27 | $25.40 | 502 |
| 2021-05-20 | $26.31 | $26.31 | $26.31 | $26.31 | $25.43 | 400 |
| 2021-05-19 | $25.95 | $25.95 | $25.89 | $25.89 | $25.03 | 400 |
| 2021-05-18 | $26.19 | $26.19 | $26.10 | $26.10 | $25.24 | 603 |
| 2021-05-17 | $26.05 | $26.05 | $26.05 | $26.05 | $25.19 | 3 |
| 2021-05-14 | $25.96 | $26.15 | $25.96 | $26.15 | $25.28 | 500 |
| 2021-05-13 | $25.72 | $25.72 | $25.72 | $25.72 | $24.87 | 53 |
| 2021-05-12 | $25.54 | $25.54 | $25.54 | $25.54 | $24.69 | 53 |
| 2021-05-11 | $26.26 | $26.26 | $26.03 | $26.03 | $25.17 | 103 |
| 2021-05-10 | $26.57 | $26.57 | $26.39 | $26.39 | $25.51 | 100 |
| 2021-05-07 | $26.32 | $26.51 | $26.32 | $26.51 | $25.63 | 109 |
| 2021-05-06 | $26.16 | $26.16 | $26.16 | $26.16 | $25.30 | 4 |
| 2021-05-05 | $25.96 | $25.96 | $25.96 | $25.96 | $25.10 | 450 |
| 2021-05-04 | $25.62 | $25.69 | $25.62 | $25.69 | $24.84 | 450 |
| 2021-05-03 | $26.00 | $26.01 | $26.00 | $26.01 | $25.15 | 117 |
| 2021-04-30 | $25.88 | $25.89 | $25.77 | $25.77 | $24.92 | 1,000 |
| 2021-04-29 | $26.26 | $26.26 | $26.14 | $26.14 | $25.28 | 101 |
| 2021-04-28 | $26.21 | $26.22 | $26.14 | $26.14 | $25.27 | 4,788 |
| 2021-04-27 | $26.04 | $26.04 | $26.04 | $26.04 | $25.18 | 202 |
| 2021-04-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.24 | 1 |
| 2021-04-23 | $26.06 | $26.06 | $26.06 | $26.06 | $25.20 | 1 |
| 2021-04-22 | $25.91 | $25.91 | $25.79 | $25.81 | $24.96 | 15,100 |
| 2021-04-21 | $25.85 | $25.91 | $25.85 | $25.91 | $25.05 | 323 |
| 2021-04-20 | $25.85 | $25.85 | $25.66 | $25.66 | $24.81 | 813 |
| 2021-04-19 | $26.01 | $26.01 | $26.01 | $26.01 | $25.15 | 94 |
| 2021-04-16 | $26.05 | $26.11 | $26.05 | $26.11 | $25.24 | 280 |
| 2021-04-15 | $25.90 | $25.96 | $25.90 | $25.91 | $25.06 | 310 |
| 2021-04-14 | $25.72 | $25.82 | $25.71 | $25.71 | $24.85 | 243 |
| 2021-04-13 | $25.69 | $25.69 | $25.66 | $25.66 | $24.81 | 993 |
| 2021-04-12 | $25.65 | $25.65 | $25.51 | $25.51 | $24.67 | 5,344 |
| 2021-04-09 | $25.61 | $25.65 | $25.61 | $25.65 | $24.80 | 24,023 |
| 2021-04-08 | $25.63 | $25.93 | $25.42 | $25.62 | $24.77 | 1,172 |
| 2021-04-07 | $25.39 | $25.52 | $25.39 | $25.49 | $24.65 | 1,034 |
| 2021-04-06 | $25.57 | $25.57 | $25.46 | $25.46 | $24.62 | 559 |
| 2021-04-05 | $25.50 | $25.64 | $25.50 | $25.64 | $24.79 | 3,728 |
| 2021-04-01 | $25.19 | $25.33 | $25.19 | $25.32 | $24.48 | 13,812 |
Democracy International Fund (DMCY) News Headlines
Recent Democracy International Fund (DMCY) News
Similar Companies to Democracy International Fund (DMCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |