Discipline Fund ETF (DSCF) Exchange: NYSE ARCA
Data as of June 25, 2025
$22.99 ($0.03) 0.11%
Discipline Fund ETF - Daily Information
Click for more stock information on Discipline Fund ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $22.99 |
| Previous Close | $22.99 |
| High | $23.03 |
| Low | $22.95 |
| Adjusted Open | $22.99 |
| Previous Adjusted Close | $22.99 |
| Adjusted High | $23.03 |
| Adjusted Low | $22.95 |
About Discipline Fund ETF (DSCF)
Discipline Fund ETF
Invest in Discipline Fund ETF (DSCF)
Historical Stock Data for Discipline Fund ETF (DSCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $22.99 | $23.03 | $22.95 | $22.99 | $22.99 | 2,779 |
| 2025-05-22 | $22.99 | $23.00 | $22.97 | $22.97 | $22.97 | 701 |
| 2025-05-21 | $23.09 | $23.10 | $22.94 | $22.94 | $22.94 | 1,418 |
| 2025-05-20 | $23.12 | $23.12 | $23.11 | $23.11 | $23.11 | 119 |
| 2025-05-19 | $23.12 | $23.17 | $23.12 | $23.17 | $23.17 | 1,701 |
| 2025-05-16 | $23.10 | $23.14 | $23.10 | $23.14 | $23.14 | 1,928 |
| 2025-05-15 | $23.00 | $23.09 | $23.00 | $23.09 | $23.09 | 3,947 |
| 2025-05-14 | $22.93 | $22.93 | $22.92 | $22.92 | $22.92 | 1,043 |
| 2025-05-13 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 6,325 |
| 2025-05-12 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 7,167 |
| 2025-05-09 | $23.00 | $23.01 | $22.98 | $22.99 | $22.99 | 6,903 |
| 2025-05-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 159 |
| 2025-05-07 | $23.02 | $23.03 | $23.02 | $23.03 | $23.03 | 481 |
| 2025-05-06 | $22.98 | $23.01 | $22.98 | $23.01 | $23.01 | 103 |
| 2025-05-05 | $22.99 | $23.01 | $22.98 | $22.98 | $22.98 | 4,341 |
| 2025-05-02 | $23.05 | $23.07 | $23.03 | $23.07 | $23.07 | 2,198 |
| 2025-05-01 | $23.06 | $23.06 | $23.02 | $23.02 | $23.02 | 35,833 |
| 2025-04-30 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 223 |
| 2025-04-29 | $23.04 | $23.10 | $23.03 | $23.10 | $23.10 | 3,454 |
| 2025-04-28 | $22.95 | $22.97 | $22.92 | $22.97 | $22.97 | 5,467 |
| 2025-04-25 | $22.85 | $22.91 | $22.85 | $22.91 | $22.91 | 15,957 |
| 2025-04-24 | $22.80 | $22.87 | $22.80 | $22.87 | $22.87 | 310 |
| 2025-04-23 | $22.77 | $22.77 | $22.68 | $22.68 | $22.68 | 394 |
| 2025-04-22 | $22.62 | $22.62 | $22.58 | $22.62 | $22.62 | 15,156 |
| 2025-04-21 | $22.51 | $22.51 | $22.46 | $22.46 | $22.46 | 738 |
| 2025-04-17 | $22.64 | $22.64 | $22.62 | $22.62 | $22.62 | 1,603 |
| 2025-04-16 | $22.64 | $22.64 | $22.60 | $22.60 | $22.60 | 12,694 |
| 2025-04-15 | $22.64 | $22.64 | $22.61 | $22.61 | $22.61 | 467 |
| 2025-04-14 | $22.52 | $22.56 | $22.47 | $22.56 | $22.56 | 1,750 |
| 2025-04-11 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 1,853 |
| 2025-04-10 | $22.19 | $22.31 | $22.19 | $22.28 | $22.28 | 1,296 |
| 2025-04-09 | $21.97 | $22.55 | $21.97 | $22.53 | $22.53 | 6,308 |
| 2025-04-08 | $22.38 | $22.38 | $22.10 | $22.12 | $22.12 | 1,710 |
| 2025-04-07 | $22.42 | $22.42 | $22.19 | $22.28 | $22.28 | 10,184 |
| 2025-04-04 | $22.75 | $22.75 | $22.56 | $22.56 | $22.56 | 8,827 |
| 2025-04-03 | $23.02 | $23.02 | $22.95 | $22.95 | $22.95 | 2,235 |
| 2025-04-02 | $23.03 | $23.04 | $23.01 | $23.04 | $23.04 | 5,860 |
| 2025-04-01 | $23.08 | $23.08 | $23.02 | $23.02 | $23.02 | 761 |
| 2025-03-31 | $22.93 | $22.99 | $22.90 | $22.99 | $22.99 | 752 |
| 2025-03-28 | $22.95 | $22.95 | $22.91 | $22.91 | $22.91 | 1,808 |
| 2025-03-27 | $22.90 | $22.92 | $22.90 | $22.91 | $22.91 | 2,132 |
| 2025-03-26 | $22.97 | $22.97 | $22.92 | $22.92 | $22.92 | 1,742 |
| 2025-03-25 | $23.03 | $23.04 | $23.01 | $23.01 | $23.00 | 2,345 |
| 2025-03-24 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 1,072 |
| 2025-03-21 | $23.02 | $23.04 | $23.01 | $23.04 | $23.04 | 4,456 |
| 2025-03-20 | $23.10 | $23.10 | $23.07 | $23.07 | $23.07 | 1,015 |
| 2025-03-19 | $23.01 | $23.11 | $23.00 | $23.11 | $23.11 | 2,003 |
| 2025-03-18 | $22.98 | $23.09 | $22.98 | $23.09 | $23.09 | 3,913 |
| 2025-03-17 | $23.00 | $23.04 | $23.00 | $23.04 | $23.04 | 6,509 |
| 2025-03-14 | $22.73 | $22.94 | $22.73 | $22.94 | $22.94 | 14,217 |
| 2025-03-13 | $22.80 | $22.84 | $22.79 | $22.82 | $22.82 | 1,585 |
| 2025-03-12 | $22.82 | $22.84 | $22.82 | $22.84 | $22.84 | 979 |
| 2025-03-11 | $22.91 | $22.91 | $22.84 | $22.84 | $22.84 | 1,190 |
| 2025-03-10 | $22.86 | $23.01 | $22.86 | $22.93 | $22.93 | 2,655 |
| 2025-03-07 | $23.01 | $23.01 | $22.99 | $22.99 | $22.99 | 545 |
| 2025-03-06 | $22.92 | $23.00 | $22.92 | $22.95 | $22.95 | 850 |
| 2025-03-05 | $23.06 | $23.06 | $23.04 | $23.04 | $23.04 | 501 |
| 2025-03-04 | $23.03 | $23.03 | $22.98 | $22.98 | $22.98 | 1,341 |
| 2025-03-03 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 1,172 |
| 2025-02-28 | $22.97 | $23.06 | $22.97 | $23.06 | $23.06 | 447 |
| 2025-02-27 | $23.01 | $23.01 | $22.95 | $22.95 | $22.95 | 526 |
| 2025-02-26 | $23.10 | $23.10 | $23.06 | $23.10 | $23.10 | 2,534 |
| 2025-02-25 | $23.02 | $23.04 | $23.02 | $23.03 | $23.03 | 211 |
| 2025-02-24 | $22.94 | $22.95 | $22.92 | $22.92 | $22.92 | 1,610 |
| 2025-02-21 | $22.91 | $22.93 | $22.91 | $22.92 | $22.92 | 5,416 |
| 2025-02-20 | $22.84 | $22.91 | $22.84 | $22.91 | $22.91 | 500 |
| 2025-02-19 | $22.85 | $22.85 | $22.84 | $22.84 | $22.84 | 360 |
| 2025-02-18 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 45 |
| 2025-02-14 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 535 |
| 2025-02-13 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 1,540 |
| 2025-02-12 | $22.65 | $22.68 | $22.65 | $22.68 | $22.68 | 9,969 |
| 2025-02-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 106 |
| 2025-02-10 | $22.81 | $22.81 | $22.78 | $22.80 | $22.80 | 861 |
| 2025-02-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 71 |
| 2025-02-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4,196 |
| 2025-02-05 | $22.80 | $22.85 | $22.80 | $22.85 | $22.85 | 530 |
| 2025-02-04 | $22.60 | $22.71 | $22.60 | $22.71 | $22.71 | 1,633 |
| 2025-02-03 | $22.62 | $22.64 | $22.61 | $22.62 | $22.62 | 27,949 |
| 2025-01-31 | $22.75 | $22.78 | $22.60 | $22.60 | $22.60 | 22,693 |
| 2025-01-30 | $22.72 | $22.74 | $22.71 | $22.73 | $22.73 | 2,928 |
| 2025-01-29 | $22.59 | $22.63 | $22.58 | $22.62 | $22.62 | 8,231 |
| 2025-01-28 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 203 |
| 2025-01-27 | $22.61 | $22.62 | $22.61 | $22.62 | $22.62 | 901 |
| 2025-01-24 | $22.59 | $22.61 | $22.59 | $22.61 | $22.61 | 5,999 |
| 2025-01-23 | $22.48 | $22.51 | $22.48 | $22.50 | $22.50 | 10,786 |
| 2025-01-22 | $22.57 | $22.57 | $22.54 | $22.54 | $22.54 | 2,107 |
| 2025-01-21 | $22.56 | $22.60 | $22.56 | $22.60 | $22.60 | 303 |
| 2025-01-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 333 |
| 2025-01-16 | $22.27 | $22.40 | $22.27 | $22.40 | $22.40 | 3,814 |
| 2025-01-15 | $22.33 | $22.33 | $22.28 | $22.32 | $22.32 | 830 |
| 2025-01-14 | $22.08 | $22.12 | $22.07 | $22.12 | $22.12 | 1,421 |
| 2025-01-13 | $22.06 | $22.08 | $22.05 | $22.08 | $22.08 | 4,624 |
| 2025-01-10 | $22.10 | $22.10 | $22.06 | $22.06 | $22.06 | 1,491 |
| 2025-01-08 | $22.25 | $22.27 | $22.24 | $22.26 | $22.26 | 7,953 |
| 2025-01-07 | $22.26 | $22.28 | $22.25 | $22.25 | $22.25 | 19,514 |
| 2025-01-06 | $22.37 | $22.37 | $22.33 | $22.33 | $22.33 | 2,103 |
| 2025-01-03 | $22.34 | $22.34 | $22.31 | $22.32 | $22.32 | 1,184 |
| 2025-01-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 12 |
| 2024-12-31 | $22.38 | $22.38 | $22.29 | $22.29 | $22.29 | 17,557 |
| 2024-12-30 | $22.31 | $22.36 | $22.30 | $22.33 | $22.33 | 15,182 |
| 2024-12-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.30 | 112 |
| 2024-12-26 | $22.58 | $22.63 | $22.58 | $22.63 | $22.38 | 112 |
| 2024-12-24 | $22.57 | $22.63 | $22.57 | $22.60 | $22.34 | 473 |
| 2024-12-23 | $22.52 | $22.55 | $22.52 | $22.55 | $22.29 | 232 |
| 2024-12-20 | $22.55 | $22.67 | $22.55 | $22.58 | $22.32 | 2,917 |
| 2024-12-19 | $22.52 | $22.56 | $22.48 | $22.52 | $22.26 | 2,936 |
| 2024-12-18 | $22.59 | $22.59 | $22.59 | $22.59 | $22.33 | 52 |
| 2024-12-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.60 | 18 |
| 2024-12-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.63 | 53 |
| 2024-12-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.63 | 141 |
| 2024-12-12 | $23.07 | $23.07 | $22.95 | $22.95 | $22.69 | 513 |
| 2024-12-11 | $23.08 | $23.13 | $23.08 | $23.10 | $22.84 | 13,810 |
| 2024-12-10 | $23.11 | $23.11 | $23.08 | $23.08 | $22.81 | 2,121 |
| 2024-12-09 | $23.23 | $23.23 | $23.17 | $23.17 | $22.91 | 989 |
| 2024-12-06 | $23.24 | $23.25 | $23.23 | $23.23 | $22.97 | 1,707 |
| 2024-12-05 | $23.21 | $23.21 | $23.21 | $23.21 | $22.95 | 159 |
| 2024-12-04 | $23.20 | $23.22 | $23.19 | $23.19 | $22.93 | 2,557 |
| 2024-12-03 | $23.17 | $23.17 | $23.12 | $23.12 | $22.86 | 206 |
| 2024-12-02 | $23.13 | $23.16 | $23.13 | $23.16 | $22.90 | 845 |
| 2024-11-29 | $23.10 | $23.15 | $23.09 | $23.15 | $23.15 | 3,133 |
| 2024-11-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 18 |
| 2024-11-26 | $22.97 | $22.97 | $22.91 | $22.97 | $22.97 | 7,514 |
| 2024-11-25 | $22.96 | $23.04 | $22.96 | $23.03 | $23.03 | 3,414 |
| 2024-11-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 163 |
| 2024-11-21 | $22.81 | $22.81 | $22.78 | $22.78 | $22.78 | 501 |
| 2024-11-20 | $22.72 | $22.76 | $22.71 | $22.75 | $22.75 | 14,777 |
| 2024-11-19 | $22.77 | $22.81 | $22.77 | $22.78 | $22.78 | 11,585 |
| 2024-11-18 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 143 |
| 2024-11-15 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 248 |
| 2024-11-14 | $22.82 | $22.82 | $22.76 | $22.76 | $22.76 | 299 |
| 2024-11-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 63 |
| 2024-11-12 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 15 |
| 2024-11-11 | $22.98 | $22.98 | $22.97 | $22.97 | $22.97 | 197 |
| 2024-11-08 | $23.04 | $23.04 | $23.00 | $23.00 | $23.00 | 21,313 |
| 2024-11-07 | $22.96 | $22.99 | $22.96 | $22.99 | $22.99 | 1,080 |
| 2024-11-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 90 |
| 2024-11-05 | $22.90 | $22.96 | $22.90 | $22.94 | $22.94 | 901 |
| 2024-11-04 | $22.89 | $22.89 | $22.84 | $22.87 | $22.87 | 3,819 |
| 2024-11-01 | $22.88 | $22.88 | $22.75 | $22.75 | $22.75 | 789 |
| 2024-10-31 | $22.81 | $22.81 | $22.78 | $22.80 | $22.80 | 8,202 |
| 2024-10-30 | $22.98 | $22.98 | $22.94 | $22.94 | $22.94 | 2,986 |
| 2024-10-29 | $22.90 | $22.97 | $22.90 | $22.92 | $22.92 | 1,605 |
| 2024-10-28 | $22.94 | $22.96 | $22.90 | $22.94 | $22.94 | 4,613 |
| 2024-10-25 | $22.96 | $22.98 | $22.93 | $22.93 | $22.93 | 497 |
| 2024-10-24 | $22.96 | $23.00 | $22.96 | $23.00 | $23.00 | 859 |
| 2024-10-23 | $23.00 | $23.00 | $22.95 | $22.96 | $22.96 | 12,236 |
| 2024-10-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 118 |
| 2024-10-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 180 |
| 2024-10-18 | $23.26 | $23.27 | $23.26 | $23.27 | $23.27 | 7,541 |
| 2024-10-17 | $23.22 | $23.22 | $23.19 | $23.19 | $23.19 | 9,237 |
| 2024-10-16 | $23.32 | $23.32 | $23.28 | $23.28 | $23.28 | 622 |
| 2024-10-15 | $23.26 | $23.26 | $23.24 | $23.25 | $23.25 | 1,273 |
| 2024-10-14 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 112 |
| 2024-10-11 | $23.16 | $23.21 | $23.16 | $23.21 | $23.21 | 299 |
| 2024-10-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1,100 |
| 2024-10-09 | $23.20 | $23.20 | $23.19 | $23.19 | $23.19 | 373 |
| 2024-10-08 | $23.19 | $23.22 | $23.19 | $23.22 | $23.22 | 7,373 |
| 2024-10-07 | $23.21 | $23.21 | $23.18 | $23.18 | $23.18 | 533 |
| 2024-10-04 | $23.33 | $23.33 | $23.27 | $23.29 | $23.29 | 14,429 |
| 2024-10-03 | $23.36 | $23.36 | $23.35 | $23.35 | $23.35 | 105 |
| 2024-10-02 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 13 |
| 2024-10-01 | $23.53 | $23.53 | $23.51 | $23.52 | $23.52 | 1,055 |
| 2024-09-30 | $23.52 | $23.54 | $23.47 | $23.48 | $23.48 | 31,779 |
| 2024-09-27 | $23.58 | $23.58 | $23.56 | $23.56 | $23.56 | 638 |
| 2024-09-26 | $23.74 | $23.74 | $23.73 | $23.73 | $23.53 | 180 |
| 2024-09-25 | $23.65 | $23.65 | $23.63 | $23.63 | $23.42 | 501 |
| 2024-09-24 | $23.65 | $23.73 | $23.65 | $23.73 | $23.52 | 1,420 |
| 2024-09-23 | $23.63 | $23.67 | $23.62 | $23.67 | $23.46 | 4,935 |
| 2024-09-20 | $23.65 | $23.66 | $23.64 | $23.64 | $23.44 | 540 |
| 2024-09-19 | $23.65 | $23.69 | $23.65 | $23.69 | $23.48 | 734 |
| 2024-09-18 | $23.61 | $23.64 | $23.56 | $23.56 | $23.35 | 2,034 |
| 2024-09-17 | $23.71 | $23.71 | $23.63 | $23.63 | $23.42 | 3,539 |
| 2024-09-16 | $23.65 | $23.72 | $23.60 | $23.72 | $23.52 | 10,249 |
| 2024-09-13 | $23.63 | $23.63 | $23.62 | $23.62 | $23.62 | 284 |
| 2024-09-12 | $23.50 | $23.56 | $23.48 | $23.56 | $23.56 | 6,451 |
| 2024-09-11 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 209 |
| 2024-09-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 474 |
| 2024-09-09 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 1,016 |
| 2024-09-06 | $23.47 | $23.47 | $23.35 | $23.35 | $23.35 | 18,719 |
| 2024-09-05 | $23.42 | $23.46 | $23.42 | $23.44 | $23.44 | 1,612 |
| 2024-09-04 | $23.41 | $23.43 | $23.41 | $23.43 | $23.43 | 1,004 |
| 2024-09-03 | $23.37 | $23.37 | $23.36 | $23.36 | $23.36 | 604 |
| 2024-08-30 | $23.33 | $23.38 | $23.33 | $23.38 | $23.38 | 8,526 |
| 2024-08-29 | $23.38 | $23.42 | $23.37 | $23.38 | $23.38 | 17,869 |
| 2024-08-28 | $23.46 | $23.46 | $23.39 | $23.39 | $23.39 | 220 |
| 2024-08-27 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 13 |
| 2024-08-26 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 24 |
| 2024-08-23 | $23.34 | $23.44 | $23.34 | $23.44 | $23.44 | 10,097 |
| 2024-08-22 | $23.33 | $23.35 | $23.26 | $23.26 | $23.26 | 1,175 |
| 2024-08-21 | $23.31 | $23.39 | $23.31 | $23.39 | $23.39 | 2,967 |
| 2024-08-20 | $23.30 | $23.31 | $23.30 | $23.31 | $23.31 | 206 |
| 2024-08-19 | $23.28 | $23.29 | $23.28 | $23.29 | $23.29 | 1,704 |
| 2024-08-16 | $23.15 | $23.20 | $23.15 | $23.20 | $23.20 | 1,402 |
| 2024-08-15 | $23.10 | $23.11 | $23.08 | $23.11 | $23.11 | 9,868 |
| 2024-08-14 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 90 |
| 2024-08-13 | $23.00 | $23.05 | $22.99 | $23.05 | $23.05 | 22,336 |
| 2024-08-12 | $22.90 | $22.92 | $22.90 | $22.90 | $22.90 | 405 |
| 2024-08-09 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 40 |
| 2024-08-08 | $22.75 | $22.78 | $22.75 | $22.78 | $22.78 | 8,091 |
| 2024-08-07 | $22.84 | $22.84 | $22.71 | $22.71 | $22.71 | 1,100 |
| 2024-08-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 294 |
| 2024-08-05 | $22.88 | $22.89 | $22.87 | $22.87 | $22.87 | 1,153 |
| 2024-08-02 | $22.98 | $23.02 | $22.96 | $23.02 | $23.02 | 499 |
| 2024-08-01 | $22.88 | $22.91 | $22.88 | $22.91 | $22.91 | 981 |
| 2024-07-31 | $22.92 | $22.95 | $22.89 | $22.95 | $22.95 | 6,068 |
| 2024-07-30 | $22.77 | $22.78 | $22.76 | $22.78 | $22.78 | 3,022 |
| 2024-07-29 | $22.73 | $22.77 | $22.73 | $22.74 | $22.74 | 777 |
| 2024-07-26 | $22.72 | $22.73 | $22.71 | $22.73 | $22.73 | 663 |
| 2024-07-25 | $22.65 | $22.65 | $22.58 | $22.60 | $22.60 | 1,947 |
| 2024-07-24 | $22.68 | $22.68 | $22.56 | $22.56 | $22.56 | 1,615 |
| 2024-07-23 | $22.73 | $22.73 | $22.69 | $22.71 | $22.71 | 976 |
| 2024-07-22 | $22.74 | $22.75 | $22.71 | $22.72 | $22.72 | 10,553 |
| 2024-07-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2,274 |
| 2024-07-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 176 |
| 2024-07-17 | $22.91 | $22.91 | $22.90 | $22.91 | $22.91 | 557 |
| 2024-07-16 | $22.80 | $22.92 | $22.80 | $22.92 | $22.92 | 30,053 |
| 2024-07-15 | $22.80 | $22.80 | $22.79 | $22.79 | $22.79 | 5,505 |
| 2024-07-12 | $22.86 | $22.89 | $22.86 | $22.87 | $22.87 | 300 |
| 2024-07-11 | $22.74 | $22.81 | $22.74 | $22.78 | $22.78 | 2,506 |
| 2024-07-10 | $22.64 | $22.66 | $22.64 | $22.66 | $22.66 | 471 |
| 2024-07-09 | $22.61 | $22.61 | $22.58 | $22.58 | $22.58 | 880 |
| 2024-07-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2024-07-05 | $22.57 | $22.63 | $22.57 | $22.63 | $22.63 | 3,061 |
| 2024-07-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 4 |
| 2024-07-02 | $22.33 | $22.38 | $22.33 | $22.38 | $22.38 | 1,244 |
| 2024-07-01 | $22.35 | $22.35 | $22.31 | $22.31 | $22.31 | 122 |
| 2024-06-28 | $22.56 | $22.58 | $22.42 | $22.42 | $22.42 | 8,180 |
| 2024-06-27 | $22.50 | $22.50 | $22.48 | $22.48 | $22.48 | 207 |
| 2024-06-26 | $22.60 | $22.60 | $22.59 | $22.59 | $22.46 | 101 |
| 2024-06-25 | $22.69 | $22.71 | $22.69 | $22.71 | $22.58 | 1,521 |
| 2024-06-24 | $22.70 | $22.70 | $22.68 | $22.68 | $22.55 | 700 |
| 2024-06-21 | $22.62 | $22.65 | $22.62 | $22.65 | $22.52 | 30,465 |
| 2024-06-20 | $22.68 | $22.69 | $22.68 | $22.68 | $22.55 | 203 |
| 2024-06-18 | $22.67 | $22.72 | $22.65 | $22.72 | $22.58 | 538 |
| 2024-06-17 | $22.61 | $22.62 | $22.61 | $22.62 | $22.49 | 2,602 |
| 2024-06-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 147 |
| 2024-06-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.52 | 186 |
| 2024-06-12 | $22.68 | $22.68 | $22.58 | $22.58 | $22.46 | 226 |
| 2024-06-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.33 | 2,714 |
| 2024-06-10 | $22.41 | $22.42 | $22.41 | $22.42 | $22.29 | 369 |
| 2024-06-07 | $22.50 | $22.50 | $22.46 | $22.46 | $22.46 | 14,395 |
| 2024-06-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 47 |
| 2024-06-05 | $22.63 | $22.64 | $22.63 | $22.64 | $22.64 | 2,625 |
| 2024-06-04 | $22.46 | $22.55 | $22.46 | $22.54 | $22.54 | 438 |
| 2024-06-03 | $22.30 | $22.50 | $22.30 | $22.50 | $22.50 | 11,714 |
| 2024-05-31 | $22.14 | $22.37 | $22.14 | $22.37 | $22.37 | 4,155 |
| 2024-05-30 | $22.23 | $22.28 | $22.23 | $22.26 | $22.26 | 28,164 |
| 2024-05-29 | $22.15 | $22.17 | $22.15 | $22.17 | $22.17 | 310 |
| 2024-05-28 | $22.40 | $22.40 | $22.32 | $22.32 | $22.32 | 10,731 |
| 2024-05-24 | $22.43 | $22.43 | $22.42 | $22.42 | $22.42 | 458 |
| 2024-05-23 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 40 |
| 2024-05-22 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 1,650 |
| 2024-05-21 | $22.51 | $22.53 | $22.49 | $22.52 | $22.52 | 3,864 |
| 2024-05-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 32 |
| 2024-05-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 4 |
| 2024-05-16 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 165 |
| 2024-05-15 | $22.54 | $22.59 | $22.53 | $22.54 | $22.54 | 6,106 |
| 2024-05-14 | $22.39 | $22.39 | $22.37 | $22.39 | $22.39 | 5,170 |
| 2024-05-13 | $22.35 | $22.35 | $22.32 | $22.32 | $22.32 | 306 |
| 2024-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 6 |
| 2024-05-09 | $22.32 | $22.33 | $22.32 | $22.33 | $22.33 | 4,023 |
| 2024-05-08 | $22.26 | $22.26 | $22.22 | $22.22 | $22.22 | 3,500 |
| 2024-05-07 | $22.34 | $22.35 | $22.29 | $22.29 | $22.29 | 3,404 |
| 2024-05-06 | $22.22 | $22.23 | $22.22 | $22.23 | $22.23 | 594 |
| 2024-05-03 | $22.15 | $22.18 | $22.15 | $22.18 | $22.18 | 2,350 |
| 2024-05-02 | $22.02 | $22.06 | $22.02 | $22.03 | $22.03 | 18,625 |
| 2024-05-01 | $21.89 | $21.90 | $21.88 | $21.90 | $21.90 | 1,175 |
| 2024-04-30 | $21.94 | $21.94 | $21.86 | $21.86 | $21.86 | 2,417 |
| 2024-04-29 | $22.00 | $22.02 | $21.98 | $22.02 | $22.02 | 1,206 |
| 2024-04-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 2,752 |
| 2024-04-25 | $21.81 | $21.85 | $21.81 | $21.84 | $21.84 | 1,048 |
| 2024-04-24 | $21.90 | $21.92 | $21.89 | $21.92 | $21.92 | 1,511 |
| 2024-04-23 | $21.98 | $21.99 | $21.97 | $21.98 | $21.98 | 2,318 |
| 2024-04-22 | $21.86 | $21.91 | $21.86 | $21.90 | $21.90 | 3,006 |
| 2024-04-19 | $21.84 | $21.87 | $21.81 | $21.82 | $21.82 | 13,138 |
| 2024-04-18 | $21.85 | $21.87 | $21.79 | $21.80 | $21.80 | 10,360 |
| 2024-04-17 | $21.81 | $21.86 | $21.79 | $21.84 | $21.84 | 1,515 |
| 2024-04-16 | $21.77 | $21.80 | $21.77 | $21.78 | $21.78 | 1,307 |
| 2024-04-15 | $21.92 | $21.92 | $21.86 | $21.86 | $21.86 | 1,151 |
| 2024-04-12 | $22.04 | $22.04 | $22.00 | $22.00 | $22.00 | 400 |
| 2024-04-11 | $22.09 | $22.10 | $22.08 | $22.08 | $22.08 | 3,039 |
| 2024-04-10 | $22.08 | $22.09 | $22.06 | $22.07 | $22.07 | 4,412 |
| 2024-04-09 | $22.33 | $22.36 | $22.33 | $22.35 | $22.35 | 1,600 |
| 2024-04-08 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 5 |
| 2024-04-05 | $22.31 | $22.31 | $22.30 | $22.30 | $22.30 | 100 |
| 2024-04-04 | $22.45 | $22.45 | $22.33 | $22.33 | $22.33 | 1,666 |
| 2024-04-03 | $22.33 | $22.37 | $22.32 | $22.35 | $22.35 | 12,102 |
| 2024-04-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 94 |
| 2024-04-01 | $22.40 | $22.40 | $22.39 | $22.39 | $22.39 | 4,719 |
| 2024-03-28 | $22.57 | $22.58 | $22.54 | $22.56 | $22.56 | 13,376 |
| 2024-03-27 | $22.49 | $22.55 | $22.48 | $22.55 | $22.55 | 28,193 |
| 2024-03-26 | $22.43 | $22.46 | $22.43 | $22.43 | $22.43 | 2,629 |
| 2024-03-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.41 | 114 |
| 2024-03-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.46 | 159 |
| 2024-03-21 | $22.54 | $22.54 | $22.52 | $22.52 | $22.42 | 6,835 |
| 2024-03-20 | $22.41 | $22.50 | $22.41 | $22.50 | $22.40 | 4,545 |
| 2024-03-19 | $22.36 | $22.41 | $22.36 | $22.40 | $22.30 | 3,898 |
| 2024-03-18 | $22.36 | $22.36 | $22.34 | $22.34 | $22.24 | 3,229 |
| 2024-03-15 | $22.34 | $22.34 | $22.34 | $22.34 | $22.24 | 498 |
| 2024-03-14 | $22.41 | $22.41 | $22.36 | $22.36 | $22.26 | 30,616 |
| 2024-03-13 | $22.52 | $22.55 | $22.52 | $22.52 | $22.42 | 17,874 |
| 2024-03-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.45 | 1 |
| 2024-03-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.45 | 5,105 |
| 2024-03-08 | $22.62 | $22.62 | $22.58 | $22.58 | $22.48 | 604 |
| 2024-03-07 | $22.56 | $22.61 | $22.56 | $22.60 | $22.50 | 802 |
| 2024-03-06 | $22.50 | $22.52 | $22.50 | $22.51 | $22.41 | 1,951 |
| 2024-03-05 | $22.43 | $22.43 | $22.40 | $22.40 | $22.30 | 11,572 |
| 2024-03-04 | $22.34 | $22.38 | $22.34 | $22.36 | $22.26 | 17,987 |
| 2024-03-01 | $22.37 | $22.41 | $22.37 | $22.41 | $22.31 | 696 |
| 2024-02-29 | $22.25 | $22.27 | $22.25 | $22.26 | $22.17 | 19,354 |
| 2024-02-28 | $22.20 | $22.21 | $22.20 | $22.21 | $22.11 | 1,500 |
| 2024-02-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.10 | 1 |
| 2024-02-26 | $22.25 | $22.25 | $22.22 | $22.22 | $22.12 | 317 |
| 2024-02-23 | $22.27 | $22.28 | $22.26 | $22.26 | $22.17 | 864 |
| 2024-02-22 | $22.15 | $22.18 | $22.14 | $22.18 | $22.08 | 15,054 |
| 2024-02-21 | $22.08 | $22.09 | $22.06 | $22.09 | $21.99 | 1,091 |
| 2024-02-20 | $22.18 | $22.18 | $22.11 | $22.11 | $22.01 | 523 |
| 2024-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.00 | 307 |
| 2024-02-15 | $22.13 | $22.15 | $22.13 | $22.15 | $22.05 | 200 |
| 2024-02-14 | $22.04 | $22.05 | $22.04 | $22.04 | $21.94 | 671 |
| 2024-02-13 | $21.97 | $21.97 | $21.92 | $21.92 | $21.82 | 200 |
| 2024-02-12 | $22.15 | $22.18 | $22.15 | $22.18 | $22.08 | 393 |
| 2024-02-09 | $22.14 | $22.14 | $22.14 | $22.14 | $22.04 | 426 |
| 2024-02-08 | $22.13 | $22.15 | $22.13 | $22.13 | $22.03 | 960 |
| 2024-02-07 | $22.21 | $22.21 | $22.19 | $22.20 | $22.10 | 9,670 |
| 2024-02-06 | $22.17 | $22.19 | $22.17 | $22.19 | $22.09 | 305 |
| 2024-02-05 | $22.17 | $22.17 | $22.06 | $22.07 | $21.97 | 334 |
| 2024-02-02 | $22.22 | $22.27 | $22.22 | $22.26 | $22.26 | 15,380 |
| 2024-02-01 | $22.39 | $22.42 | $22.39 | $22.41 | $22.41 | 5,480 |
| 2024-01-31 | $22.29 | $22.29 | $22.23 | $22.23 | $22.23 | 4,190 |
| 2024-01-30 | $22.18 | $22.20 | $22.17 | $22.20 | $22.20 | 1,342 |
| 2024-01-29 | $22.11 | $22.19 | $22.11 | $22.19 | $22.19 | 360 |
| 2024-01-26 | $22.06 | $22.09 | $22.05 | $22.06 | $22.06 | 9,940 |
| 2024-01-25 | $22.05 | $22.07 | $22.05 | $22.07 | $22.07 | 3,770 |
| 2024-01-24 | $22.05 | $22.05 | $21.98 | $21.98 | $21.98 | 408 |
| 2024-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 22 |
| 2024-01-22 | $22.02 | $22.04 | $22.02 | $22.03 | $22.03 | 919 |
| 2024-01-19 | $21.97 | $21.98 | $21.97 | $21.97 | $21.97 | 890 |
| 2024-01-18 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 318 |
| 2024-01-17 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 318 |
| 2024-01-16 | $22.07 | $22.12 | $22.00 | $22.01 | $22.01 | 2,514 |
| 2024-01-12 | $22.21 | $22.23 | $22.20 | $22.23 | $22.23 | 1,290 |
| 2024-01-11 | $22.18 | $22.20 | $22.18 | $22.18 | $22.18 | 5,106 |
| 2024-01-10 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 401 |
| 2024-01-09 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 1,060 |
| 2024-01-08 | $22.18 | $22.19 | $22.18 | $22.19 | $22.19 | 1,472 |
| 2024-01-05 | $22.18 | $22.18 | $22.07 | $22.07 | $22.07 | 8,535 |
| 2024-01-04 | $22.16 | $22.17 | $22.12 | $22.12 | $22.12 | 1,881 |
| 2024-01-03 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 14 |
| 2024-01-02 | $22.25 | $22.25 | $22.23 | $22.23 | $22.23 | 2,882 |
| 2023-12-29 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 26 |
| 2023-12-28 | $22.39 | $22.40 | $22.35 | $22.37 | $22.37 | 798 |
| 2023-12-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 9 |
| 2023-12-26 | $22.26 | $22.28 | $22.26 | $22.27 | $22.27 | 16,559 |
| 2023-12-22 | $22.27 | $22.29 | $22.23 | $22.23 | $22.23 | 704 |
| 2023-12-21 | $22.24 | $22.24 | $22.22 | $22.22 | $22.22 | 6,100 |
| 2023-12-20 | $22.26 | $22.26 | $22.18 | $22.18 | $22.18 | 1,090 |
| 2023-12-19 | $22.43 | $22.43 | $22.42 | $22.42 | $22.20 | 1,291 |
| 2023-12-18 | $22.33 | $22.34 | $22.33 | $22.33 | $22.11 | 13,929 |
| 2023-12-15 | $22.31 | $22.34 | $22.31 | $22.34 | $22.13 | 1,103 |
| 2023-12-14 | $22.43 | $22.43 | $22.39 | $22.39 | $22.17 | 549 |
| 2023-12-13 | $21.92 | $22.17 | $21.92 | $22.17 | $21.96 | 3,219 |
| 2023-12-12 | $21.85 | $21.88 | $21.85 | $21.88 | $21.88 | 930 |
| 2023-12-11 | $21.82 | $21.85 | $21.81 | $21.85 | $21.85 | 1,905 |
| 2023-12-08 | $21.78 | $21.83 | $21.78 | $21.83 | $21.83 | 26,904 |
| 2023-12-07 | $21.84 | $21.93 | $21.83 | $21.90 | $21.90 | 2,185 |
| 2023-12-06 | $21.90 | $21.90 | $21.87 | $21.87 | $21.87 | 4,157 |
| 2023-12-05 | $21.83 | $21.83 | $21.81 | $21.81 | $21.81 | 172 |
| 2023-12-04 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 101 |
| 2023-12-01 | $21.66 | $21.80 | $21.66 | $21.80 | $21.80 | 3,277 |
| 2023-11-30 | $21.60 | $21.60 | $21.58 | $21.58 | $21.58 | 7,502 |
| 2023-11-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2 |
| 2023-11-28 | $21.59 | $21.59 | $21.54 | $21.57 | $21.57 | 10,083 |
| 2023-11-27 | $21.45 | $21.52 | $21.45 | $21.52 | $21.52 | 8,655 |
| 2023-11-24 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 5 |
| 2023-11-22 | $21.44 | $21.46 | $21.44 | $21.46 | $21.46 | 403 |
| 2023-11-21 | $21.37 | $21.56 | $21.37 | $21.56 | $21.56 | 400 |
| 2023-11-20 | $21.39 | $21.47 | $21.39 | $21.47 | $21.47 | 10,169 |
| 2023-11-17 | $21.35 | $21.40 | $21.35 | $21.40 | $21.40 | 5,658 |
| 2023-11-16 | $21.34 | $21.35 | $21.33 | $21.33 | $21.33 | 1,539 |
| 2023-11-15 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 108 |
| 2023-11-14 | $21.33 | $21.35 | $21.33 | $21.35 | $21.35 | 5,660 |
| 2023-11-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 40 |
| 2023-11-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
| 2023-11-09 | $21.11 | $21.11 | $20.95 | $20.95 | $20.95 | 4,765 |
| 2023-11-08 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 4 |
| 2023-11-07 | $21.09 | $21.10 | $21.06 | $21.06 | $21.06 | 1,184 |
| 2023-11-06 | $21.15 | $21.15 | $21.00 | $21.00 | $21.00 | 451 |
| 2023-11-03 | $21.15 | $21.15 | $21.10 | $21.10 | $21.10 | 430 |
| 2023-11-02 | $20.90 | $20.94 | $20.90 | $20.93 | $20.93 | 11,739 |
| 2023-11-01 | $20.67 | $20.74 | $20.67 | $20.74 | $20.74 | 422 |
| 2023-10-31 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 75 |
| 2023-10-30 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 75 |
| 2023-10-27 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 122 |
| 2023-10-26 | $20.53 | $20.56 | $20.53 | $20.56 | $20.56 | 335 |
| 2023-10-25 | $20.53 | $20.55 | $20.52 | $20.52 | $20.52 | 702 |
| 2023-10-24 | $20.63 | $20.66 | $20.61 | $20.66 | $20.66 | 2,101 |
| 2023-10-23 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 80 |
| 2023-10-20 | $20.60 | $20.60 | $20.58 | $20.58 | $20.58 | 1,250 |
| 2023-10-19 | $20.56 | $20.58 | $20.56 | $20.58 | $20.58 | 103 |
| 2023-10-18 | $20.70 | $20.71 | $20.68 | $20.68 | $20.68 | 2,904 |
| 2023-10-17 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 2 |
| 2023-10-16 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 101 |
| 2023-10-13 | $20.87 | $20.90 | $20.85 | $20.89 | $20.89 | 16,788 |
| 2023-10-12 | $20.94 | $20.94 | $20.86 | $20.86 | $20.86 | 240 |
| 2023-10-11 | $21.01 | $21.01 | $21.00 | $21.01 | $21.01 | 616 |
| 2023-10-10 | $20.85 | $20.94 | $20.85 | $20.94 | $20.94 | 2,305 |
| 2023-10-09 | $20.80 | $20.85 | $20.80 | $20.85 | $20.85 | 1,055 |
| 2023-10-06 | $20.76 | $20.78 | $20.76 | $20.77 | $20.77 | 8,503 |
| 2023-10-05 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 1 |
| 2023-10-04 | $20.68 | $20.74 | $20.68 | $20.72 | $20.72 | 1,496 |
| 2023-10-03 | $20.66 | $20.66 | $20.64 | $20.64 | $20.64 | 5,043 |
| 2023-10-02 | $20.86 | $20.88 | $20.79 | $20.82 | $20.82 | 7,798 |
| 2023-09-29 | $21.01 | $21.01 | $20.93 | $20.93 | $20.93 | 1,017 |
| 2023-09-28 | $20.75 | $20.97 | $20.75 | $20.95 | $20.95 | 2,998 |
| 2023-09-27 | $20.90 | $20.91 | $20.88 | $20.91 | $20.91 | 24,517 |
| 2023-09-26 | $21.08 | $21.08 | $21.05 | $21.05 | $20.92 | 11,507 |
| 2023-09-25 | $21.15 | $21.18 | $21.15 | $21.15 | $21.03 | 4,802 |
| 2023-09-22 | $21.26 | $21.26 | $21.23 | $21.23 | $21.11 | 2,707 |
| 2023-09-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.07 | 21 |
| 2023-09-20 | $21.44 | $21.44 | $21.37 | $21.37 | $21.25 | 2,402 |
| 2023-09-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.28 | 3 |
| 2023-09-18 | $21.45 | $21.45 | $21.45 | $21.45 | $21.33 | 45 |
| 2023-09-15 | $21.45 | $21.45 | $21.45 | $21.45 | $21.33 | 6 |
| 2023-09-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.39 | 8 |
| 2023-09-13 | $21.45 | $21.49 | $21.45 | $21.46 | $21.34 | 2,141 |
| 2023-09-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.34 | 109 |
| 2023-09-11 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 110 |
| 2023-09-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 5 |
| 2023-09-07 | $21.44 | $21.44 | $21.43 | $21.43 | $21.43 | 431 |
| 2023-09-06 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 5 |
| 2023-09-05 | $21.49 | $21.49 | $21.46 | $21.46 | $21.46 | 4,803 |
| 2023-09-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 3 |
| 2023-08-31 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 2,802 |
| 2023-08-30 | $21.65 | $21.65 | $21.61 | $21.61 | $21.61 | 1,064 |
| 2023-08-29 | $21.55 | $21.62 | $21.55 | $21.62 | $21.62 | 202 |
| 2023-08-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 3 |
| 2023-08-25 | $21.39 | $21.41 | $21.38 | $21.38 | $21.38 | 3,503 |
| 2023-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 153 |
| 2023-08-23 | $21.40 | $21.49 | $21.40 | $21.48 | $21.48 | 3,135 |
| 2023-08-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 2,060 |
| 2023-08-21 | $21.24 | $21.32 | $21.24 | $21.32 | $21.32 | 5,081 |
| 2023-08-18 | $21.36 | $21.39 | $21.27 | $21.35 | $21.35 | 29,160 |
| 2023-08-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
| 2023-08-16 | $21.44 | $21.45 | $21.40 | $21.40 | $21.40 | 25,250 |
| 2023-08-15 | $21.49 | $21.49 | $21.46 | $21.46 | $21.46 | 480 |
| 2023-08-14 | $21.58 | $21.58 | $21.56 | $21.56 | $21.56 | 345 |
| 2023-08-11 | $21.59 | $21.60 | $21.58 | $21.58 | $21.58 | 3,101 |
| 2023-08-10 | $21.77 | $21.77 | $21.64 | $21.64 | $21.64 | 796 |
| 2023-08-09 | $21.74 | $21.74 | $21.70 | $21.70 | $21.70 | 441 |
| 2023-08-08 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 200 |
| 2023-08-07 | $21.70 | $21.73 | $21.70 | $21.73 | $21.73 | 13,328 |
| 2023-08-04 | $21.73 | $21.73 | $21.67 | $21.67 | $21.67 | 1,608 |
| 2023-08-03 | $21.67 | $21.67 | $21.58 | $21.58 | $21.58 | 621 |
| 2023-08-02 | $21.69 | $21.69 | $21.67 | $21.67 | $21.67 | 10,038 |
| 2023-08-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 3 |
| 2023-07-31 | $21.88 | $21.91 | $21.87 | $21.91 | $21.91 | 1,500 |
| 2023-07-28 | $21.91 | $21.91 | $21.90 | $21.90 | $21.90 | 482 |
| 2023-07-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 10 |
| 2023-07-26 | $21.92 | $21.94 | $21.92 | $21.94 | $21.94 | 800 |
| 2023-07-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2023-07-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-07-21 | $21.95 | $21.95 | $21.92 | $21.92 | $21.92 | 1,104 |
| 2023-07-20 | $21.82 | $21.91 | $21.82 | $21.91 | $21.91 | 1,536 |
| 2023-07-19 | $21.93 | $22.02 | $21.93 | $22.00 | $22.00 | 1,238 |
| 2023-07-18 | $21.94 | $21.94 | $21.93 | $21.93 | $21.93 | 2,200 |
| 2023-07-17 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-07-14 | $21.88 | $21.88 | $21.86 | $21.86 | $21.86 | 509 |
| 2023-07-13 | $21.93 | $21.96 | $21.93 | $21.94 | $21.94 | 2,007 |
| 2023-07-12 | $21.73 | $21.81 | $21.73 | $21.79 | $21.79 | 782 |
| 2023-07-11 | $21.58 | $21.63 | $21.58 | $21.62 | $21.62 | 500 |
| 2023-07-10 | $21.49 | $21.56 | $21.49 | $21.55 | $21.55 | 625 |
| 2023-07-07 | $21.53 | $21.53 | $21.48 | $21.48 | $21.48 | 1,760 |
| 2023-07-06 | $21.46 | $21.47 | $21.46 | $21.47 | $21.47 | 684 |
| 2023-07-05 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 25 |
| 2023-07-03 | $21.78 | $21.78 | $21.73 | $21.73 | $21.73 | 7,718 |
| 2023-06-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 539 |
| 2023-06-29 | $21.63 | $21.67 | $21.63 | $21.63 | $21.63 | 5,964 |
| 2023-06-28 | $21.67 | $21.73 | $21.67 | $21.73 | $21.73 | 1,000 |
| 2023-06-27 | $21.81 | $21.84 | $21.81 | $21.84 | $21.69 | 162 |
| 2023-06-26 | $21.84 | $21.85 | $21.83 | $21.83 | $21.68 | 482 |
| 2023-06-23 | $21.83 | $21.83 | $21.81 | $21.81 | $21.66 | 2,496 |
| 2023-06-22 | $21.87 | $21.87 | $21.84 | $21.84 | $21.68 | 232 |
| 2023-06-21 | $21.91 | $21.94 | $21.89 | $21.94 | $21.78 | 1,952 |
| 2023-06-20 | $21.90 | $21.91 | $21.90 | $21.90 | $21.75 | 6,930 |
| 2023-06-16 | $21.99 | $22.00 | $21.97 | $21.97 | $21.97 | 3,789 |
| 2023-06-15 | $21.86 | $22.02 | $21.86 | $22.02 | $22.02 | 2,165 |
| 2023-06-14 | $21.92 | $21.94 | $21.82 | $21.87 | $21.87 | 3,589 |
| 2023-06-13 | $21.90 | $21.90 | $21.83 | $21.83 | $21.83 | 5,277 |
| 2023-06-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2023-06-09 | $21.79 | $21.81 | $21.79 | $21.79 | $21.79 | 1,050 |
| 2023-06-08 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 280 |
| 2023-06-07 | $21.75 | $21.77 | $21.69 | $21.69 | $21.69 | 981 |
| 2023-06-06 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 61 |
| 2023-06-05 | $21.78 | $21.78 | $21.74 | $21.74 | $21.74 | 175 |
| 2023-06-02 | $21.70 | $21.81 | $21.70 | $21.81 | $21.81 | 313 |
| 2023-06-01 | $21.74 | $21.77 | $21.74 | $21.74 | $21.74 | 1,220 |
| 2023-05-31 | $21.58 | $21.63 | $21.58 | $21.63 | $21.63 | 303 |
| 2023-05-30 | $21.51 | $21.62 | $21.51 | $21.62 | $21.62 | 1,243 |
| 2023-05-26 | $21.58 | $21.60 | $21.57 | $21.60 | $21.60 | 5,903 |
| 2023-05-25 | $21.47 | $21.53 | $21.47 | $21.49 | $21.49 | 5,254 |
| 2023-05-24 | $21.55 | $21.59 | $21.54 | $21.54 | $21.54 | 27,854 |
| 2023-05-23 | $21.75 | $21.75 | $21.67 | $21.67 | $21.67 | 657 |
| 2023-05-22 | $21.73 | $21.74 | $21.71 | $21.71 | $21.71 | 720 |
| 2023-05-19 | $21.74 | $21.74 | $21.72 | $21.72 | $21.72 | 271 |
| 2023-05-18 | $21.71 | $21.75 | $21.71 | $21.75 | $21.75 | 422 |
| 2023-05-17 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 307 |
| 2023-05-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2023-05-15 | $21.82 | $21.84 | $21.82 | $21.84 | $21.84 | 143 |
| 2023-05-12 | $21.83 | $21.84 | $21.82 | $21.83 | $21.83 | 4,384 |
| 2023-05-11 | $21.91 | $21.94 | $21.91 | $21.91 | $21.91 | 10,252 |
| 2023-05-10 | $21.89 | $21.89 | $21.88 | $21.88 | $21.88 | 232 |
| 2023-05-09 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 4 |
| 2023-05-08 | $21.86 | $21.88 | $21.86 | $21.86 | $21.86 | 923 |
| 2023-05-05 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 3,702 |
| 2023-05-04 | $21.90 | $21.92 | $21.86 | $21.86 | $21.86 | 4,742 |
| 2023-05-03 | $21.84 | $21.88 | $21.83 | $21.88 | $21.88 | 3,604 |
| 2023-05-02 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 35 |
| 2023-05-01 | $21.96 | $21.96 | $21.77 | $21.77 | $21.77 | 242 |
| 2023-04-28 | $21.85 | $21.91 | $21.83 | $21.91 | $21.91 | 10,647 |
| 2023-04-27 | $21.73 | $21.79 | $21.73 | $21.79 | $21.79 | 601 |
| 2023-04-26 | $21.75 | $21.76 | $21.71 | $21.76 | $21.76 | 2,136 |
| 2023-04-25 | $21.83 | $21.83 | $21.79 | $21.79 | $21.79 | 1,269 |
| 2023-04-24 | $21.78 | $21.80 | $21.77 | $21.79 | $21.79 | 2,302 |
| 2023-04-21 | $21.78 | $21.78 | $21.72 | $21.77 | $21.77 | 3,800 |
| 2023-04-20 | $21.79 | $21.80 | $21.76 | $21.76 | $21.76 | 3,946 |
| 2023-04-19 | $21.74 | $21.74 | $21.71 | $21.72 | $21.72 | 2,367 |
| 2023-04-18 | $21.80 | $21.80 | $21.75 | $21.78 | $21.78 | 3,763 |
| 2023-04-17 | $21.75 | $21.76 | $21.72 | $21.73 | $21.73 | 3,755 |
| 2023-04-14 | $21.80 | $21.82 | $21.80 | $21.82 | $21.82 | 3,833 |
| 2023-04-13 | $21.89 | $21.91 | $21.88 | $21.90 | $21.90 | 3,643 |
| 2023-04-12 | $21.81 | $21.87 | $21.81 | $21.83 | $21.83 | 3,778 |
| 2023-04-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 77 |
| 2023-04-10 | $21.76 | $21.77 | $21.76 | $21.76 | $21.76 | 605 |
| 2023-04-06 | $21.91 | $21.92 | $21.87 | $21.87 | $21.87 | 716 |
| 2023-04-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 21 |
| 2023-04-04 | $21.86 | $21.86 | $21.84 | $21.84 | $21.84 | 17,649 |
| 2023-04-03 | $21.74 | $21.82 | $21.74 | $21.82 | $21.82 | 5,936 |
| 2023-03-31 | $21.68 | $21.78 | $21.66 | $21.78 | $21.78 | 9,944 |
| 2023-03-30 | $21.58 | $21.60 | $21.58 | $21.59 | $21.59 | 1,781 |
| 2023-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 10 |
| 2023-03-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.43 | 600 |
| 2023-03-27 | $21.55 | $21.55 | $21.50 | $21.50 | $21.45 | 762 |
| 2023-03-24 | $21.60 | $21.60 | $21.59 | $21.59 | $21.54 | 5,104 |
| 2023-03-23 | $21.58 | $21.58 | $21.56 | $21.58 | $21.53 | 3,200 |
| 2023-03-22 | $21.45 | $21.52 | $21.45 | $21.52 | $21.52 | 1,932 |
| 2023-03-21 | $21.44 | $21.45 | $21.44 | $21.45 | $21.45 | 1,737 |
| 2023-03-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 67 |
| 2023-03-17 | $21.41 | $21.46 | $21.41 | $21.43 | $21.43 | 10,710 |
| 2023-03-16 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 669 |
| 2023-03-15 | $21.26 | $21.33 | $21.26 | $21.33 | $21.33 | 669 |
| 2023-03-14 | $21.26 | $21.31 | $21.26 | $21.31 | $21.31 | 2,646 |
| 2023-03-13 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 86 |
| 2023-03-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 2,500 |
| 2023-03-09 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 51 |
| 2023-03-08 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 115 |
| 2023-03-07 | $21.20 | $21.20 | $21.14 | $21.14 | $21.14 | 115 |
| 2023-03-06 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 27 |
| 2023-03-03 | $21.20 | $21.30 | $21.20 | $21.30 | $21.30 | 2,880 |
| 2023-03-02 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 1,401 |
| 2023-03-01 | $21.17 | $21.17 | $21.08 | $21.11 | $21.11 | 1,401 |
| 2023-02-28 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 200 |
| 2023-02-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 288 |
| 2023-02-24 | $21.09 | $21.11 | $21.07 | $21.11 | $21.11 | 2,102 |
| 2023-02-23 | $21.27 | $21.30 | $21.27 | $21.29 | $21.29 | 5,000 |
| 2023-02-22 | $21.24 | $21.25 | $21.20 | $21.20 | $21.20 | 1,232 |
| 2023-02-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 20 |
| 2023-02-17 | $21.41 | $21.43 | $21.41 | $21.43 | $21.43 | 568 |
| 2023-02-16 | $21.43 | $21.45 | $21.41 | $21.41 | $21.41 | 4,535 |
| 2023-02-15 | $21.46 | $21.52 | $21.46 | $21.51 | $21.51 | 17,526 |
| 2023-02-14 | $21.59 | $21.59 | $21.51 | $21.56 | $21.56 | 1,031 |
| 2023-02-13 | $21.56 | $21.59 | $21.56 | $21.59 | $21.59 | 673 |
| 2023-02-10 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 800 |
| 2023-02-09 | $21.70 | $21.70 | $21.55 | $21.55 | $21.55 | 301 |
| 2023-02-08 | $21.65 | $21.65 | $21.62 | $21.62 | $21.62 | 3,894 |
| 2023-02-07 | $21.71 | $21.72 | $21.67 | $21.67 | $21.67 | 1,593 |
| 2023-02-06 | $21.66 | $21.66 | $21.61 | $21.61 | $21.61 | 479 |
| 2023-02-03 | $21.76 | $21.76 | $21.74 | $21.74 | $21.74 | 80,314 |
| 2023-02-02 | $21.99 | $21.99 | $21.95 | $21.95 | $21.95 | 3,031 |
| 2023-02-01 | $21.73 | $21.91 | $21.72 | $21.91 | $21.91 | 3,103 |
| 2023-01-31 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 10,936 |
| 2023-01-30 | $21.66 | $21.67 | $21.61 | $21.61 | $21.61 | 10,936 |
| 2023-01-27 | $21.78 | $21.78 | $21.74 | $21.74 | $21.74 | 117 |
| 2023-01-26 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 460 |
| 2023-01-25 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2,402 |
| 2023-01-24 | $21.69 | $21.69 | $21.68 | $21.68 | $21.68 | 2,402 |
| 2023-01-23 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 2,000 |
| 2023-01-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 120 |
| 2023-01-19 | $21.54 | $21.54 | $21.53 | $21.53 | $21.53 | 227 |
| 2023-01-18 | $21.75 | $21.75 | $21.58 | $21.59 | $21.59 | 1,802 |
| 2023-01-17 | $21.57 | $21.57 | $21.54 | $21.54 | $21.54 | 12,145 |
| 2023-01-13 | $21.50 | $21.56 | $21.50 | $21.56 | $21.56 | 10,402 |
| 2023-01-12 | $21.38 | $21.57 | $21.38 | $21.57 | $21.57 | 1,795 |
| 2023-01-11 | $21.32 | $21.38 | $21.32 | $21.38 | $21.38 | 1,230 |
| 2023-01-10 | $21.21 | $21.24 | $21.21 | $21.24 | $21.24 | 5,754 |
| 2023-01-09 | $21.30 | $21.34 | $21.26 | $21.26 | $21.26 | 34,396 |
| 2023-01-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 19 |
| 2023-01-05 | $20.85 | $20.87 | $20.85 | $20.87 | $20.87 | 227 |
| 2023-01-04 | $20.97 | $20.98 | $20.92 | $20.94 | $20.94 | 1,393 |
| 2023-01-03 | $20.97 | $20.97 | $20.75 | $20.79 | $20.79 | 3,528 |
| 2022-12-30 | $20.69 | $20.71 | $20.67 | $20.71 | $20.71 | 749 |
| 2022-12-29 | $20.81 | $20.83 | $20.81 | $20.81 | $20.81 | 10,777 |
| 2022-12-28 | $20.64 | $20.64 | $20.62 | $20.62 | $20.62 | 77,808 |
| 2022-12-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 28 |
| 2022-12-23 | $21.11 | $21.11 | $21.11 | $21.11 | $20.82 | 3 |
| 2022-12-22 | $21.13 | $21.13 | $21.13 | $21.13 | $20.84 | 3 |
| 2022-12-21 | $21.24 | $21.26 | $21.23 | $21.23 | $20.94 | 4,101 |
| 2022-12-20 | $21.11 | $21.11 | $21.11 | $21.11 | $20.82 | 1 |
| 2022-12-19 | $21.19 | $21.19 | $21.17 | $21.17 | $20.88 | 5,436 |
| 2022-12-16 | $21.24 | $21.31 | $21.24 | $21.31 | $21.02 | 562 |
| 2022-12-15 | $21.38 | $21.40 | $21.38 | $21.40 | $21.11 | 396 |
| 2022-12-14 | $21.67 | $21.67 | $21.62 | $21.62 | $21.32 | 3,200 |
| 2022-12-13 | $21.64 | $21.64 | $21.62 | $21.62 | $21.33 | 1,607 |
| 2022-12-12 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 61 |
| 2022-12-09 | $21.47 | $21.48 | $21.40 | $21.40 | $21.40 | 10,370 |
| 2022-12-08 | $21.51 | $21.51 | $21.49 | $21.51 | $21.51 | 4,410 |
| 2022-12-07 | $21.44 | $21.49 | $21.44 | $21.49 | $21.49 | 395 |
| 2022-12-06 | $21.40 | $21.40 | $21.39 | $21.39 | $21.39 | 290 |
| 2022-12-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 924 |
| 2022-12-02 | $21.66 | $21.66 | $21.65 | $21.65 | $21.65 | 924 |
| 2022-12-01 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 250 |
| 2022-11-30 | $21.19 | $21.44 | $21.17 | $21.44 | $21.44 | 2,582 |
| 2022-11-29 | $21.18 | $21.18 | $21.16 | $21.16 | $21.16 | 501 |
| 2022-11-28 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 67 |
| 2022-11-25 | $21.35 | $21.35 | $21.27 | $21.29 | $21.29 | 10,724 |
| 2022-11-23 | $21.23 | $21.27 | $21.23 | $21.27 | $21.27 | 2,720 |
| 2022-11-22 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 10,001 |
| 2022-11-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 304 |
| 2022-11-18 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 304 |
| 2022-11-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 96 |
| 2022-11-16 | $21.09 | $21.11 | $21.09 | $21.11 | $21.11 | 301 |
| 2022-11-15 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 101 |
| 2022-11-14 | $20.96 | $20.99 | $20.94 | $20.94 | $20.94 | 4,495 |
| 2022-11-11 | $20.91 | $21.01 | $20.91 | $21.01 | $21.01 | 241 |
| 2022-11-10 | $20.83 | $20.88 | $20.83 | $20.88 | $20.88 | 1,508 |
| 2022-11-09 | $20.23 | $20.23 | $20.22 | $20.22 | $20.22 | 2,132 |
| 2022-11-08 | $20.43 | $20.44 | $20.30 | $20.35 | $20.35 | 70,827 |
| 2022-11-07 | $20.25 | $20.25 | $19.86 | $20.22 | $20.22 | 83,466 |
| 2022-11-04 | $20.22 | $20.25 | $20.22 | $20.25 | $20.25 | 410 |
| 2022-11-03 | $20.10 | $20.11 | $20.07 | $20.07 | $20.07 | 502 |
| 2022-11-02 | $20.33 | $20.33 | $20.17 | $20.18 | $20.18 | 495 |
| 2022-11-01 | $20.38 | $20.38 | $20.36 | $20.36 | $20.36 | 130 |
| 2022-10-31 | $20.34 | $20.34 | $20.28 | $20.30 | $20.30 | 2,998 |
| 2022-10-28 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 100 |
| 2022-10-27 | $20.39 | $20.39 | $20.34 | $20.34 | $20.34 | 100 |
| 2022-10-26 | $20.29 | $20.34 | $20.29 | $20.34 | $20.34 | 105 |
| 2022-10-25 | $20.25 | $20.26 | $20.24 | $20.26 | $20.26 | 300 |
| 2022-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2022-10-21 | $19.96 | $20.02 | $19.96 | $20.02 | $20.02 | 412 |
| 2022-10-20 | $20.08 | $20.08 | $19.86 | $19.86 | $19.86 | 5,505 |
| 2022-10-19 | $19.96 | $19.99 | $19.96 | $19.96 | $19.96 | 850 |
| 2022-10-18 | $20.23 | $20.23 | $20.08 | $20.13 | $20.13 | 2,046 |
| 2022-10-17 | $20.11 | $20.11 | $20.05 | $20.05 | $20.05 | 537 |
| 2022-10-14 | $19.89 | $19.91 | $19.86 | $19.86 | $19.86 | 2,123 |
| 2022-10-13 | $20.14 | $20.14 | $19.70 | $20.06 | $20.06 | 1,995 |
| 2022-10-12 | $19.96 | $19.96 | $19.95 | $19.95 | $19.95 | 254 |
| 2022-10-11 | $20.05 | $20.05 | $19.94 | $19.94 | $19.94 | 1,099 |
| 2022-10-10 | $20.21 | $20.21 | $20.01 | $20.01 | $20.01 | 28,635 |
| 2022-10-07 | $20.21 | $20.21 | $20.11 | $20.11 | $20.11 | 8,194 |
| 2022-10-06 | $20.44 | $20.47 | $20.36 | $20.36 | $20.36 | 7,298 |
| 2022-10-05 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 344 |
| 2022-10-04 | $20.65 | $20.66 | $20.62 | $20.62 | $20.62 | 403 |
| 2022-10-03 | $20.33 | $20.37 | $20.32 | $20.33 | $20.33 | 8,139 |
| 2022-09-30 | $20.12 | $20.17 | $20.04 | $20.04 | $20.04 | 1,776 |
| 2022-09-29 | $20.08 | $20.17 | $20.08 | $20.17 | $20.17 | 10,748 |
| 2022-09-28 | $20.26 | $20.35 | $20.26 | $20.35 | $20.35 | 278 |
| 2022-09-27 | $20.04 | $20.04 | $19.95 | $19.99 | $19.99 | 2,376 |
| 2022-09-26 | $20.22 | $20.22 | $20.12 | $20.12 | $20.12 | 9,163 |
| 2022-09-23 | $20.33 | $20.34 | $20.33 | $20.33 | $20.33 | 241 |
| 2022-09-22 | $20.73 | $20.73 | $20.55 | $20.55 | $20.55 | 1,795 |
| 2022-09-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 476 |
| 2022-09-20 | $20.80 | $20.81 | $20.78 | $20.81 | $20.81 | 1,074 |
| 2022-09-19 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 1 |
| 2022-09-16 | $20.93 | $20.98 | $20.93 | $20.95 | $20.95 | 831 |
| 2022-09-15 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 166 |
| 2022-09-14 | $21.13 | $21.16 | $21.13 | $21.13 | $21.13 | 2,100 |
| 2022-09-13 | $21.48 | $21.48 | $21.10 | $21.10 | $21.10 | 2,617 |
| 2022-09-12 | $21.55 | $21.55 | $21.48 | $21.48 | $21.48 | 320 |
| 2022-09-09 | $21.39 | $21.41 | $21.39 | $21.41 | $21.41 | 781 |
| 2022-09-08 | $21.21 | $21.23 | $21.21 | $21.23 | $21.23 | 1,110 |
| 2022-09-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 90 |
| 2022-09-06 | $21.23 | $21.23 | $21.07 | $21.07 | $21.07 | 245 |
| 2022-09-02 | $21.31 | $21.31 | $21.22 | $21.23 | $21.23 | 5,350 |
| 2022-09-01 | $21.20 | $21.25 | $21.20 | $21.25 | $21.25 | 1,860 |
| 2022-08-31 | $21.51 | $21.51 | $21.38 | $21.38 | $21.38 | 365 |
| 2022-08-30 | $21.59 | $21.59 | $21.47 | $21.47 | $21.47 | 1,651 |
| 2022-08-29 | $21.59 | $21.59 | $21.56 | $21.56 | $21.56 | 257 |
| 2022-08-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 9 |
| 2022-08-25 | $21.86 | $21.90 | $21.86 | $21.90 | $21.90 | 503 |
| 2022-08-24 | $21.74 | $21.74 | $21.72 | $21.72 | $21.72 | 403 |
| 2022-08-23 | $21.77 | $21.78 | $21.74 | $21.74 | $21.74 | 4,363 |
| 2022-08-22 | $21.79 | $21.83 | $21.75 | $21.75 | $21.75 | 939 |
| 2022-08-19 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 101 |
| 2022-08-18 | $22.17 | $22.18 | $22.16 | $22.16 | $22.16 | 1,280 |
| 2022-08-17 | $22.20 | $22.20 | $22.15 | $22.15 | $22.15 | 28,520 |
| 2022-08-16 | $22.29 | $22.31 | $22.27 | $22.29 | $22.29 | 1,780 |
| 2022-08-15 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 18 |
| 2022-08-12 | $22.14 | $22.27 | $22.14 | $22.26 | $22.26 | 460 |
| 2022-08-11 | $22.17 | $22.17 | $22.11 | $22.11 | $22.11 | 5,005 |
| 2022-08-10 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 126 |
| 2022-08-09 | $22.02 | $22.02 | $22.01 | $22.01 | $22.01 | 1,292 |
| 2022-08-08 | $23.77 | $23.77 | $22.09 | $22.09 | $22.09 | 791 |
| 2022-08-05 | $21.99 | $22.01 | $21.99 | $22.01 | $22.01 | 100 |
| 2022-08-04 | $22.17 | $22.20 | $22.17 | $22.20 | $22.20 | 100 |
| 2022-08-03 | $22.13 | $22.15 | $22.13 | $22.15 | $22.15 | 229 |
| 2022-08-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 31 |
| 2022-08-01 | $22.23 | $22.23 | $22.22 | $22.22 | $22.22 | 106 |
| 2022-07-29 | $22.14 | $22.16 | $22.14 | $22.16 | $22.16 | 267 |
| 2022-07-28 | $22.04 | $22.05 | $22.04 | $22.05 | $22.05 | 200 |
| 2022-07-27 | $21.82 | $21.89 | $21.82 | $21.89 | $21.89 | 199 |
| 2022-07-26 | $21.77 | $21.77 | $21.68 | $21.68 | $21.68 | 4,511 |
| 2022-07-25 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 1,503 |
| 2022-07-22 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 790 |
| 2022-07-21 | $21.66 | $21.74 | $21.66 | $21.73 | $21.73 | 4,700 |
| 2022-07-20 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 187 |
| 2022-07-19 | $21.65 | $21.65 | $21.51 | $21.52 | $21.52 | 377 |
| 2022-07-18 | $21.50 | $21.50 | $21.35 | $21.35 | $21.35 | 468 |
| 2022-07-15 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 4,543 |
| 2022-07-14 | $21.22 | $21.25 | $21.22 | $21.25 | $21.25 | 4,543 |
| 2022-07-13 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 140 |
| 2022-07-12 | $21.40 | $21.40 | $21.34 | $21.34 | $21.34 | 393 |
| 2022-07-11 | $21.37 | $21.39 | $21.35 | $21.35 | $21.35 | 34,616 |
| 2022-07-08 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 80 |
| 2022-07-07 | $21.50 | $21.50 | $21.47 | $21.47 | $21.47 | 954 |
| 2022-07-06 | $21.48 | $21.48 | $21.38 | $21.38 | $21.38 | 2,202 |
| 2022-07-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 70 |
| 2022-07-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 46 |
| 2022-06-30 | $21.45 | $21.45 | $21.37 | $21.37 | $21.37 | 470 |
| 2022-06-29 | $21.37 | $21.38 | $21.37 | $21.37 | $21.37 | 8,626 |
| 2022-06-28 | $21.42 | $21.43 | $21.32 | $21.32 | $21.32 | 11,220 |
| 2022-06-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 236 |
| 2022-06-24 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 3 |
| 2022-06-23 | $21.25 | $21.28 | $21.25 | $21.28 | $21.28 | 21,604 |
| 2022-06-22 | $21.24 | $21.24 | $21.22 | $21.22 | $21.22 | 210 |
| 2022-06-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-06-17 | $21.02 | $21.04 | $20.98 | $21.02 | $21.02 | 33,609 |
| 2022-06-16 | $21.00 | $21.01 | $20.90 | $21.01 | $21.01 | 616 |
| 2022-06-15 | $21.08 | $21.20 | $20.99 | $21.20 | $21.20 | 777 |
| 2022-06-14 | $21.03 | $21.05 | $20.95 | $20.95 | $20.95 | 12,759 |
| 2022-06-13 | $21.18 | $21.18 | $21.00 | $21.07 | $21.07 | 10,485 |
| 2022-06-10 | $21.63 | $21.63 | $21.56 | $21.56 | $21.56 | 263 |
| 2022-06-09 | $22.09 | $22.09 | $21.73 | $21.88 | $21.88 | 82,282 |
| 2022-06-08 | $22.16 | $22.16 | $22.10 | $22.10 | $22.10 | 9,302 |
| 2022-06-07 | $22.10 | $22.22 | $22.10 | $22.21 | $22.21 | 5,675 |
| 2022-06-06 | $22.24 | $22.24 | $22.12 | $22.12 | $22.12 | 1,299 |
| 2022-06-03 | $22.18 | $22.18 | $22.16 | $22.16 | $22.16 | 301 |
| 2022-06-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 287 |
| 2022-06-01 | $22.14 | $22.21 | $22.11 | $22.15 | $22.15 | 1,954 |
| 2022-05-31 | $22.32 | $22.32 | $22.26 | $22.26 | $22.26 | 205 |
| 2022-05-27 | $22.35 | $22.39 | $22.35 | $22.39 | $22.39 | 1,445 |
| 2022-05-26 | $22.23 | $22.26 | $22.23 | $22.24 | $22.24 | 1,914 |
| 2022-05-25 | $22.04 | $22.10 | $22.01 | $22.10 | $22.10 | 1,504 |
| 2022-05-24 | $22.02 | $22.07 | $22.02 | $22.03 | $22.03 | 3,707 |
| 2022-05-23 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 401 |
| 2022-05-20 | $21.92 | $21.93 | $21.92 | $21.92 | $21.92 | 1,289 |
| 2022-05-19 | $21.83 | $21.90 | $21.81 | $21.84 | $21.84 | 34,510 |
| 2022-05-18 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 28,394 |
| 2022-05-17 | $22.00 | $22.00 | $21.97 | $21.97 | $21.97 | 7,400 |
| 2022-05-16 | $21.86 | $21.90 | $21.86 | $21.87 | $21.87 | 623 |
| 2022-05-13 | $21.86 | $21.88 | $21.86 | $21.86 | $21.86 | 2,213 |
| 2022-05-12 | $21.90 | $21.90 | $21.69 | $21.69 | $21.69 | 1,330 |
| 2022-05-11 | $21.76 | $21.79 | $21.70 | $21.70 | $21.70 | 1,710 |
| 2022-05-10 | $21.83 | $21.83 | $21.72 | $21.72 | $21.72 | 1,609 |
| 2022-05-09 | $21.75 | $21.75 | $21.66 | $21.66 | $21.66 | 7,673 |
| 2022-05-06 | $21.85 | $21.94 | $21.85 | $21.88 | $21.88 | 10,794 |
| 2022-05-05 | $21.99 | $22.00 | $21.97 | $22.00 | $22.00 | 4,500 |
| 2022-05-04 | $22.13 | $22.46 | $22.13 | $22.43 | $22.43 | 526 |
| 2022-05-03 | $22.24 | $22.24 | $22.19 | $22.19 | $22.19 | 6,800 |
| 2022-05-02 | $22.07 | $22.12 | $22.02 | $22.11 | $22.11 | 808 |
| 2022-04-29 | $22.34 | $22.34 | $22.19 | $22.21 | $22.21 | 34,755 |
| 2022-04-28 | $22.27 | $22.42 | $22.26 | $22.42 | $22.42 | 27,406 |
| 2022-04-27 | $22.40 | $22.40 | $22.28 | $22.28 | $22.28 | 10,857 |
| 2022-04-26 | $22.40 | $22.40 | $22.30 | $22.30 | $22.30 | 4,563 |
| 2022-04-25 | $22.18 | $22.39 | $22.18 | $22.39 | $22.39 | 9,345 |
| 2022-04-22 | $22.48 | $22.56 | $22.43 | $22.43 | $22.43 | 5,242 |
| 2022-04-21 | $22.71 | $22.71 | $22.64 | $22.64 | $22.64 | 4,700 |
| 2022-04-20 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 10,142 |
| 2022-04-19 | $22.71 | $22.75 | $22.68 | $22.71 | $22.71 | 7,000 |
| 2022-04-18 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 1,468 |
| 2022-04-14 | $22.80 | $22.80 | $22.77 | $22.78 | $22.78 | 9,546 |
| 2022-04-13 | $22.94 | $22.98 | $22.94 | $22.95 | $22.95 | 18,400 |
| 2022-04-12 | $22.92 | $22.95 | $22.82 | $22.82 | $22.82 | 4,729 |
| 2022-04-11 | $23.00 | $23.00 | $22.83 | $22.83 | $22.83 | 7,263 |
| 2022-04-08 | $23.06 | $23.06 | $23.02 | $23.02 | $23.02 | 4,650 |
| 2022-04-07 | $23.04 | $23.10 | $23.04 | $23.10 | $23.10 | 21,502 |
| 2022-04-06 | $23.15 | $23.15 | $23.11 | $23.11 | $23.11 | 9,648 |
| 2022-04-05 | $23.44 | $23.46 | $23.24 | $23.24 | $23.24 | 3,701 |
| 2022-04-04 | $23.48 | $23.50 | $23.48 | $23.49 | $23.49 | 6,265 |
| 2022-04-01 | $23.36 | $23.44 | $23.36 | $23.44 | $23.44 | 4,700 |
| 2022-03-31 | $23.55 | $23.56 | $23.43 | $23.43 | $23.43 | 7,900 |
| 2022-03-30 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 7,910 |
| 2022-03-29 | $23.52 | $23.55 | $23.51 | $23.55 | $23.55 | 5,990 |
| 2022-03-28 | $23.29 | $23.35 | $23.25 | $23.35 | $23.35 | 12,045 |
| 2022-03-25 | $23.32 | $23.32 | $23.28 | $23.31 | $23.31 | 1,634 |
| 2022-03-24 | $23.40 | $23.40 | $23.37 | $23.40 | $23.40 | 9,466 |
| 2022-03-23 | $23.30 | $23.44 | $23.25 | $23.35 | $23.35 | 41,608 |
| 2022-03-22 | $23.44 | $23.44 | $23.40 | $23.41 | $23.41 | 8,220 |
| 2022-03-21 | $23.46 | $23.46 | $23.33 | $23.33 | $23.33 | 5,094 |
| 2022-03-18 | $23.48 | $23.53 | $23.45 | $23.53 | $23.53 | 2,251 |
| 2022-03-17 | $23.39 | $23.54 | $23.33 | $23.36 | $23.36 | 22,937 |
| 2022-03-16 | $23.10 | $23.30 | $23.10 | $23.30 | $23.30 | 559 |
| 2022-03-15 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 700 |
| 2022-03-14 | $23.12 | $23.12 | $22.89 | $22.89 | $22.89 | 5,951 |
| 2022-03-11 | $23.12 | $23.12 | $23.05 | $23.05 | $23.05 | 1,086 |
| 2022-03-10 | $23.12 | $23.16 | $23.12 | $23.14 | $23.14 | 5,486 |
| 2022-03-09 | $23.11 | $23.39 | $23.11 | $23.35 | $23.35 | 5,792 |
| 2022-03-08 | $22.97 | $23.29 | $22.97 | $23.09 | $23.09 | 12,473 |
| 2022-03-07 | $23.45 | $23.45 | $23.18 | $23.18 | $23.18 | 2,641 |
| 2022-03-04 | $23.56 | $23.56 | $23.50 | $23.52 | $23.52 | 2,253 |
| 2022-03-03 | $23.70 | $23.70 | $23.58 | $23.58 | $23.58 | 5,985 |
| 2022-03-02 | $23.71 | $23.82 | $23.65 | $23.65 | $23.65 | 2,922 |
| 2022-03-01 | $23.85 | $23.85 | $23.73 | $23.73 | $23.73 | 7,095 |
| 2022-02-28 | $23.84 | $23.84 | $23.76 | $23.79 | $23.79 | 9,384 |
| 2022-02-25 | $23.61 | $23.76 | $23.61 | $23.72 | $23.72 | 8,021 |
| 2022-02-24 | $23.50 | $23.53 | $23.35 | $23.51 | $23.51 | 9,567 |
| 2022-02-23 | $23.65 | $23.65 | $23.51 | $23.51 | $23.51 | 1,480 |
| 2022-02-22 | $23.78 | $23.78 | $23.66 | $23.68 | $23.68 | 7,971 |
| 2022-02-18 | $23.87 | $23.87 | $23.82 | $23.83 | $23.83 | 10,020 |
| 2022-02-17 | $23.94 | $23.94 | $23.84 | $23.84 | $23.84 | 6,252 |
| 2022-02-16 | $23.83 | $24.01 | $23.83 | $24.00 | $24.00 | 14,204 |
| 2022-02-15 | $23.93 | $23.93 | $23.82 | $23.92 | $23.92 | 10,675 |
| 2022-02-14 | $24.00 | $24.00 | $23.80 | $23.80 | $23.80 | 625 |
| 2022-02-11 | $24.00 | $24.00 | $23.95 | $23.95 | $23.95 | 6,543 |
| 2022-02-10 | $24.49 | $24.49 | $23.98 | $23.98 | $23.98 | 3,749 |
| 2022-02-09 | $24.31 | $24.32 | $24.26 | $24.26 | $24.26 | 4,252 |
| 2022-02-08 | $24.02 | $24.15 | $24.02 | $24.10 | $24.10 | 11,794 |
| 2022-02-07 | $24.07 | $24.16 | $24.06 | $24.08 | $24.08 | 7,734 |
| 2022-02-04 | $24.12 | $24.14 | $24.08 | $24.09 | $24.09 | 9,212 |
| 2022-02-03 | $24.31 | $24.31 | $24.19 | $24.19 | $24.19 | 12,097 |
| 2022-02-02 | $24.30 | $24.49 | $24.30 | $24.42 | $24.42 | 9,009 |
| 2022-02-01 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 10,581 |
| 2022-01-31 | $24.10 | $24.25 | $24.09 | $24.25 | $24.25 | 64,135 |
| 2022-01-28 | $23.87 | $24.05 | $23.87 | $24.05 | $24.05 | 11,755 |
| 2022-01-27 | $24.06 | $24.06 | $23.92 | $23.92 | $23.92 | 1,812 |
| 2022-01-26 | $24.14 | $24.15 | $23.98 | $23.99 | $23.99 | 7,159 |
| 2022-01-25 | $24.04 | $24.09 | $24.00 | $24.04 | $24.04 | 38,520 |
| 2022-01-24 | $24.00 | $24.12 | $23.88 | $24.10 | $24.10 | 19,949 |
| 2022-01-21 | $23.97 | $24.32 | $23.97 | $24.22 | $24.22 | 12,893 |
| 2022-01-20 | $24.10 | $24.53 | $24.10 | $24.30 | $24.30 | 2,732 |
| 2022-01-19 | $24.23 | $24.45 | $24.23 | $24.36 | $24.36 | 5,356 |
| 2022-01-18 | $24.80 | $24.80 | $24.36 | $24.36 | $24.36 | 15,274 |
| 2022-01-14 | $24.70 | $24.70 | $24.59 | $24.65 | $24.65 | 3,574 |
| 2022-01-13 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 34,979 |
| 2022-01-12 | $24.87 | $24.87 | $24.83 | $24.83 | $24.83 | 598 |
| 2022-01-11 | $24.85 | $24.85 | $24.57 | $24.75 | $24.75 | 50,597 |
| 2022-01-10 | $24.89 | $24.89 | $24.46 | $24.59 | $24.59 | 12,289 |
| 2022-01-07 | $24.68 | $24.69 | $24.62 | $24.67 | $24.67 | 14,925 |
| 2022-01-06 | $24.72 | $24.75 | $24.68 | $24.71 | $24.71 | 13,988 |
| 2022-01-05 | $25.00 | $25.00 | $24.74 | $24.74 | $24.74 | 3,957 |
| 2022-01-04 | $24.71 | $24.98 | $24.71 | $24.94 | $24.94 | 20,482 |
| 2022-01-03 | $24.98 | $24.98 | $24.95 | $24.95 | $24.95 | 4,828 |
| 2021-12-31 | $25.07 | $25.09 | $25.05 | $25.05 | $25.05 | 30,824 |
| 2021-12-30 | $25.08 | $25.09 | $25.06 | $25.06 | $25.06 | 5,298 |
| 2021-12-29 | $25.32 | $25.33 | $25.30 | $25.30 | $25.02 | 3,435 |
| 2021-12-28 | $25.40 | $25.41 | $25.37 | $25.37 | $25.08 | 4,498 |
| 2021-12-27 | $25.27 | $25.39 | $25.26 | $25.39 | $25.10 | 32,732 |
| 2021-12-23 | $25.28 | $25.28 | $25.27 | $25.28 | $24.99 | 2,687 |
| 2021-12-22 | $25.10 | $25.24 | $25.10 | $25.24 | $24.96 | 8,238 |
| 2021-12-21 | $25.00 | $25.10 | $25.00 | $25.09 | $24.81 | 6,295 |
| 2021-12-20 | $24.96 | $24.98 | $24.96 | $24.98 | $24.70 | 6,170 |
| 2021-12-17 | $25.13 | $25.16 | $25.10 | $25.10 | $24.81 | 11,154 |
| 2021-12-16 | $25.23 | $25.24 | $25.18 | $25.18 | $24.90 | 9,832 |
| 2021-12-15 | $25.06 | $25.21 | $25.06 | $25.20 | $24.91 | 4,725 |
| 2021-12-14 | $25.28 | $25.28 | $25.05 | $25.08 | $24.80 | 15,201 |
| 2021-12-13 | $25.22 | $25.22 | $25.19 | $25.19 | $24.90 | 10,005 |
| 2021-12-10 | $25.24 | $25.24 | $25.22 | $25.22 | $24.94 | 16,568 |
| 2021-12-09 | $25.21 | $25.22 | $25.17 | $25.17 | $24.89 | 16,810 |
| 2021-12-08 | $25.22 | $25.26 | $25.22 | $25.24 | $24.95 | 10,462 |
| 2021-12-07 | $25.29 | $25.31 | $25.25 | $25.28 | $24.99 | 15,723 |
| 2021-12-06 | $25.15 | $25.15 | $25.11 | $25.11 | $24.82 | 13,850 |
| 2021-12-03 | $24.98 | $25.07 | $24.98 | $25.07 | $24.79 | 5,349 |
| 2021-12-02 | $25.05 | $25.09 | $25.05 | $25.05 | $24.77 | 19,003 |
| 2021-12-01 | $25.33 | $25.33 | $24.94 | $24.94 | $24.66 | 7,337 |
| 2021-11-30 | $24.98 | $25.05 | $24.97 | $24.99 | $24.71 | 11,767 |
| 2021-11-29 | $25.03 | $25.07 | $25.03 | $25.07 | $24.79 | 4,345 |
| 2021-11-26 | $25.05 | $25.05 | $24.95 | $24.98 | $24.70 | 20,646 |
| 2021-11-24 | $25.04 | $25.12 | $24.99 | $25.09 | $24.81 | 9,374 |
| 2021-11-23 | $25.05 | $25.08 | $25.05 | $25.06 | $24.78 | 5,305 |
| 2021-11-22 | $25.25 | $25.25 | $25.15 | $25.15 | $24.86 | 5,423 |
| 2021-11-19 | $25.32 | $25.33 | $25.29 | $25.29 | $25.01 | 19,500 |
| 2021-11-18 | $26.00 | $26.00 | $25.24 | $25.27 | $24.99 | 26,050 |
| 2021-11-17 | $25.49 | $25.49 | $25.21 | $25.28 | $24.99 | 42,970 |
| 2021-11-16 | $25.33 | $25.33 | $25.22 | $25.22 | $24.94 | 28,180 |
| 2021-11-15 | $25.40 | $25.40 | $25.23 | $25.23 | $24.95 | 13,250 |
| 2021-11-12 | $25.32 | $25.37 | $25.32 | $25.32 | $25.04 | 17,371 |
| 2021-11-11 | $25.31 | $25.31 | $25.27 | $25.27 | $24.99 | 10,868 |
| 2021-11-10 | $25.44 | $25.45 | $25.27 | $25.27 | $24.99 | 11,278 |
| 2021-11-09 | $25.50 | $25.53 | $25.50 | $25.51 | $25.22 | 11,803 |
| 2021-11-08 | $25.74 | $25.74 | $25.45 | $25.45 | $25.16 | 21,119 |
| 2021-11-05 | $25.47 | $25.53 | $25.47 | $25.50 | $25.21 | 2,238 |
| 2021-11-04 | $25.32 | $25.38 | $25.31 | $25.35 | $25.07 | 2,626 |
| 2021-11-03 | $25.27 | $25.30 | $25.25 | $25.30 | $25.01 | 22,903 |
| 2021-11-02 | $25.27 | $25.27 | $25.26 | $25.26 | $24.98 | 30,760 |
| 2021-11-01 | $25.21 | $25.22 | $25.20 | $25.21 | $24.93 | 19,498 |
| 2021-10-29 | $25.13 | $25.23 | $25.13 | $25.21 | $24.93 | 21,583 |
| 2021-10-28 | $25.22 | $25.24 | $25.19 | $25.24 | $24.96 | 31,327 |
| 2021-10-27 | $24.97 | $25.24 | $24.97 | $25.15 | $24.87 | 5,918 |
| 2021-10-26 | $25.13 | $25.13 | $25.10 | $25.12 | $24.84 | 14,550 |
| 2021-10-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.77 | 911 |
| 2021-10-22 | $25.05 | $25.05 | $25.03 | $25.03 | $24.75 | 43,067 |
| 2021-10-21 | $24.97 | $24.98 | $24.95 | $24.98 | $24.70 | 42,887 |
| 2021-10-20 | $25.03 | $25.06 | $25.01 | $25.01 | $24.73 | 33,670 |
| 2021-10-19 | $25.02 | $25.03 | $25.01 | $25.01 | $24.73 | 7,335 |
| 2021-10-18 | $24.93 | $25.02 | $24.93 | $24.97 | $24.69 | 17,972 |
| 2021-10-15 | $24.98 | $24.99 | $24.98 | $24.99 | $24.71 | 26,480 |
| 2021-10-14 | $25.00 | $25.00 | $24.91 | $24.95 | $24.67 | 4,576 |
| 2021-10-13 | $24.72 | $24.78 | $24.72 | $24.78 | $24.50 | 29,329 |
| 2021-10-12 | $24.65 | $24.65 | $24.62 | $24.63 | $24.35 | 866 |
| 2021-10-11 | $24.65 | $24.65 | $24.59 | $24.59 | $24.31 | 2,561 |
| 2021-10-08 | $24.68 | $24.68 | $24.67 | $24.67 | $24.39 | 2,104 |
| 2021-10-07 | $24.75 | $24.79 | $24.71 | $24.71 | $24.43 | 23,290 |
| 2021-10-06 | $24.60 | $24.66 | $24.59 | $24.66 | $24.38 | 24,874 |
| 2021-10-05 | $24.67 | $24.71 | $24.67 | $24.67 | $24.40 | 9,743 |
| 2021-10-04 | $26.00 | $26.00 | $24.62 | $24.63 | $24.35 | 16,209 |
| 2021-10-01 | $24.70 | $24.80 | $24.67 | $24.78 | $24.50 | 23,640 |
| 2021-09-30 | $24.67 | $24.72 | $24.65 | $24.65 | $24.37 | 20,420 |
| 2021-09-29 | $24.77 | $24.79 | $24.70 | $24.70 | $24.42 | 19,707 |
| 2021-09-28 | $25.28 | $25.28 | $24.72 | $24.72 | $24.45 | 17,991 |
| 2021-09-27 | $25.31 | $25.31 | $25.04 | $25.05 | $24.77 | 45,184 |
| 2021-09-24 | $25.18 | $25.18 | $25.05 | $25.07 | $24.79 | 32,594 |
| 2021-09-23 | $26.00 | $26.00 | $25.18 | $25.18 | $24.90 | 33,223 |
| 2021-09-22 | $25.36 | $25.36 | $25.17 | $25.18 | $24.90 | 32,187 |
| 2021-09-21 | $25.15 | $25.31 | $25.10 | $25.17 | $24.89 | 32,138 |
| 2021-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.72 | 0 |
Discipline Fund ETF (DSCF) News Headlines
Recent Discipline Fund ETF (DSCF) News
Similar Companies to Discipline Fund ETF (DSCF) 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 | -- | -- | -- |