Distillate International Fundamental Stability & Value ETF (DSTX) Exchange: NYSE ARCA
Data as of Aug. 22, 2025
$29.06 ($0.09) 0.30%
Distillate International Fundamental Stability & Value ETF - Daily Information
Click for more stock information on Distillate International Fundamental Stability & Value ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $29.02 |
| Previous Close | $29.06 |
| High | $29.06 |
| Low | $29.02 |
| Adjusted Open | $29.02 |
| Previous Adjusted Close | $29.06 |
| Adjusted High | $29.06 |
| Adjusted Low | $29.02 |
About Distillate International Fundamental Stability & Value ETF (DSTX)
Distillate International Fundamental Stability & Value ETF
Invest in Distillate International Fundamental Stability & Value ETF (DSTX)
Historical Stock Data for Distillate International Fundamental Stability & Value ETF (DSTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $29.02 | $29.06 | $29.02 | $29.06 | $29.06 | 2,200 |
| 2025-08-19 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 30 |
| 2025-08-18 | $28.94 | $28.94 | $28.93 | $28.93 | $28.93 | 341 |
| 2025-08-15 | $28.95 | $28.95 | $28.92 | $28.94 | $28.94 | 2,846 |
| 2025-08-14 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 221 |
| 2025-08-13 | $28.92 | $29.05 | $28.92 | $29.05 | $29.05 | 599 |
| 2025-08-12 | $28.79 | $28.81 | $28.79 | $28.81 | $28.81 | 224 |
| 2025-08-11 | $28.55 | $28.56 | $28.36 | $28.53 | $28.53 | 536 |
| 2025-08-08 | $28.69 | $28.72 | $28.68 | $28.69 | $28.69 | 1,334 |
| 2025-08-07 | $28.17 | $28.50 | $28.17 | $28.50 | $28.50 | 5,980 |
| 2025-08-06 | $28.09 | $28.17 | $28.09 | $28.17 | $28.17 | 549 |
| 2025-08-05 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 133 |
| 2025-08-04 | $27.97 | $27.98 | $27.93 | $27.98 | $27.98 | 435 |
| 2025-08-01 | $27.40 | $27.55 | $27.40 | $27.55 | $27.55 | 403 |
| 2025-07-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 20 |
| 2025-07-30 | $28.05 | $28.05 | $27.60 | $27.93 | $27.93 | 1,258 |
| 2025-07-29 | $28.13 | $28.14 | $28.13 | $28.14 | $28.14 | 6,173 |
| 2025-07-28 | $28.12 | $28.16 | $28.12 | $28.16 | $28.16 | 292 |
| 2025-07-25 | $28.60 | $28.60 | $28.52 | $28.56 | $28.56 | 393 |
| 2025-07-24 | $28.72 | $28.72 | $28.64 | $28.64 | $28.64 | 998 |
| 2025-07-23 | $28.20 | $28.81 | $28.20 | $28.81 | $28.81 | 2,317 |
| 2025-07-22 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 115 |
| 2025-07-21 | $28.05 | $28.05 | $27.97 | $27.97 | $27.97 | 2,343 |
| 2025-07-18 | $27.97 | $27.97 | $27.77 | $27.77 | $27.77 | 2,381 |
| 2025-07-17 | $27.81 | $27.82 | $27.76 | $27.82 | $27.82 | 479 |
| 2025-07-16 | $27.59 | $27.78 | $27.59 | $27.78 | $27.78 | 1,224 |
| 2025-07-15 | $27.84 | $27.89 | $27.65 | $27.68 | $27.68 | 821 |
| 2025-07-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 140 |
| 2025-07-11 | $27.92 | $27.92 | $27.86 | $27.90 | $27.90 | 585 |
| 2025-07-10 | $28.06 | $28.09 | $28.06 | $28.09 | $28.09 | 1,019 |
| 2025-07-09 | $27.85 | $27.95 | $27.85 | $27.95 | $27.95 | 375 |
| 2025-07-08 | $27.77 | $27.86 | $27.77 | $27.86 | $27.86 | 881 |
| 2025-07-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1,359 |
| 2025-07-03 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 19 |
| 2025-07-02 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 290 |
| 2025-07-01 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 221 |
| 2025-06-30 | $27.93 | $28.00 | $27.93 | $28.00 | $28.00 | 248 |
| 2025-06-27 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 118 |
| 2025-06-26 | $27.61 | $27.75 | $27.61 | $27.68 | $27.68 | 4,223 |
| 2025-06-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 75 |
| 2025-06-24 | $27.78 | $27.84 | $27.77 | $27.83 | $27.53 | 2,113 |
| 2025-06-23 | $26.92 | $27.31 | $26.92 | $27.31 | $27.31 | 15,160 |
| 2025-06-20 | $27.27 | $27.27 | $27.16 | $27.25 | $27.25 | 683 |
| 2025-06-18 | $27.67 | $27.67 | $27.46 | $27.55 | $27.55 | 2,235 |
| 2025-06-17 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 89 |
| 2025-06-16 | $28.01 | $28.03 | $27.89 | $27.89 | $27.89 | 5,048 |
| 2025-06-13 | $27.76 | $27.77 | $27.76 | $27.77 | $27.77 | 1,097 |
| 2025-06-12 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 125 |
| 2025-06-11 | $27.96 | $27.96 | $27.92 | $27.96 | $27.96 | 378 |
| 2025-06-10 | $27.81 | $27.85 | $27.81 | $27.85 | $27.85 | 474 |
| 2025-06-09 | $27.69 | $27.70 | $27.69 | $27.70 | $27.70 | 155 |
| 2025-06-06 | $27.46 | $27.59 | $27.46 | $27.59 | $27.59 | 217 |
| 2025-06-05 | $27.51 | $27.51 | $27.37 | $27.48 | $27.48 | 1,727 |
| 2025-06-04 | $27.33 | $27.39 | $27.31 | $27.39 | $27.39 | 1,097 |
| 2025-06-03 | $27.06 | $27.11 | $27.06 | $27.11 | $27.11 | 231 |
| 2025-06-02 | $27.12 | $27.28 | $27.12 | $27.28 | $27.28 | 886 |
| 2025-05-30 | $26.93 | $27.03 | $26.73 | $27.00 | $27.00 | 1,437 |
| 2025-05-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 84 |
| 2025-05-28 | $26.99 | $27.01 | $26.99 | $27.01 | $27.01 | 196 |
| 2025-05-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 274 |
| 2025-05-23 | $26.76 | $26.95 | $26.76 | $26.95 | $26.95 | 2,670 |
| 2025-05-22 | $26.88 | $26.89 | $26.88 | $26.89 | $26.89 | 426 |
| 2025-05-21 | $27.18 | $27.18 | $26.90 | $26.97 | $26.97 | 1,367 |
| 2025-05-20 | $26.96 | $26.97 | $26.94 | $26.94 | $26.94 | 2,046 |
| 2025-05-19 | $26.74 | $26.87 | $26.69 | $26.87 | $26.87 | 3,438 |
| 2025-05-16 | $26.66 | $26.75 | $26.66 | $26.75 | $26.75 | 628 |
| 2025-05-15 | $26.68 | $26.69 | $26.63 | $26.69 | $26.69 | 1,315 |
| 2025-05-14 | $26.65 | $26.67 | $26.48 | $26.51 | $26.51 | 2,870 |
| 2025-05-13 | $26.53 | $26.68 | $26.53 | $26.68 | $26.68 | 49,326 |
| 2025-05-12 | $26.41 | $26.55 | $26.41 | $26.55 | $26.55 | 2,362 |
| 2025-05-09 | $26.31 | $26.31 | $26.24 | $26.24 | $26.24 | 633 |
| 2025-05-08 | $26.25 | $26.27 | $26.17 | $26.17 | $26.17 | 972 |
| 2025-05-07 | $26.21 | $26.21 | $26.15 | $26.18 | $26.18 | 1,529 |
| 2025-05-06 | $26.35 | $26.36 | $26.35 | $26.36 | $26.36 | 529 |
| 2025-05-05 | $26.26 | $26.35 | $26.26 | $26.34 | $26.34 | 1,596 |
| 2025-05-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 75 |
| 2025-05-01 | $25.84 | $25.88 | $25.70 | $25.78 | $25.78 | 5,179 |
| 2025-04-30 | $25.74 | $25.96 | $25.74 | $25.96 | $25.96 | 9,264 |
| 2025-04-29 | $25.84 | $25.85 | $25.84 | $25.85 | $25.85 | 523 |
| 2025-04-28 | $25.79 | $25.82 | $25.79 | $25.82 | $25.82 | 675 |
| 2025-04-25 | $25.61 | $25.68 | $25.59 | $25.68 | $25.68 | 413 |
| 2025-04-24 | $25.64 | $25.69 | $25.61 | $25.69 | $25.69 | 1,101 |
| 2025-04-23 | $25.63 | $25.63 | $25.30 | $25.42 | $25.42 | 1,438 |
| 2025-04-22 | $25.45 | $25.45 | $25.33 | $25.38 | $25.38 | 3,298 |
| 2025-04-21 | $25.16 | $25.17 | $24.82 | $24.91 | $24.91 | 3,112 |
| 2025-04-17 | $24.91 | $24.98 | $24.84 | $24.98 | $24.98 | 4,274 |
| 2025-04-16 | $24.96 | $24.96 | $24.60 | $24.70 | $24.70 | 3,049 |
| 2025-04-15 | $24.93 | $24.99 | $24.80 | $24.85 | $24.85 | 3,762 |
| 2025-04-14 | $24.76 | $24.76 | $24.56 | $24.76 | $24.76 | 2,770 |
| 2025-04-11 | $24.17 | $24.51 | $24.03 | $24.51 | $24.51 | 1,527 |
| 2025-04-10 | $23.79 | $23.81 | $23.79 | $23.81 | $23.81 | 1,782 |
| 2025-04-09 | $22.62 | $24.24 | $22.61 | $24.24 | $24.24 | 5,012 |
| 2025-04-08 | $22.74 | $22.74 | $22.54 | $22.58 | $22.58 | 4,318 |
| 2025-04-07 | $22.92 | $23.06 | $22.57 | $22.81 | $22.81 | 5,479 |
| 2025-04-04 | $24.02 | $24.05 | $23.45 | $23.49 | $23.49 | 11,430 |
| 2025-04-03 | $25.03 | $25.03 | $24.83 | $24.87 | $24.87 | 7,836 |
| 2025-04-02 | $25.23 | $25.33 | $25.18 | $25.33 | $25.33 | 3,841 |
| 2025-04-01 | $25.14 | $25.23 | $25.14 | $25.23 | $25.23 | 7,984 |
| 2025-03-31 | $24.94 | $25.10 | $24.91 | $25.10 | $25.10 | 1,677 |
| 2025-03-28 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 381 |
| 2025-03-27 | $25.58 | $25.58 | $25.50 | $25.55 | $25.55 | 3,608 |
| 2025-03-26 | $25.77 | $25.77 | $25.45 | $25.48 | $25.48 | 2,376 |
| 2025-03-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.68 | 272 |
| 2025-03-24 | $25.66 | $25.69 | $25.63 | $25.66 | $25.58 | 1,456 |
| 2025-03-21 | $25.67 | $25.67 | $25.62 | $25.66 | $25.66 | 581 |
| 2025-03-20 | $25.85 | $25.87 | $25.84 | $25.87 | $25.87 | 490 |
| 2025-03-19 | $26.04 | $26.12 | $25.98 | $26.12 | $26.12 | 6,516 |
| 2025-03-18 | $25.90 | $26.03 | $25.90 | $26.03 | $26.03 | 1,412 |
| 2025-03-17 | $25.97 | $26.13 | $25.95 | $26.11 | $26.11 | 5,262 |
| 2025-03-14 | $25.68 | $25.78 | $25.64 | $25.78 | $25.78 | 1,413 |
| 2025-03-13 | $25.50 | $25.50 | $25.35 | $25.39 | $25.39 | 1,440 |
| 2025-03-12 | $25.52 | $25.62 | $25.47 | $25.61 | $25.61 | 3,236 |
| 2025-03-11 | $25.61 | $25.61 | $25.35 | $25.55 | $25.55 | 9,711 |
| 2025-03-10 | $25.65 | $25.65 | $25.37 | $25.43 | $25.43 | 2,213 |
| 2025-03-07 | $25.76 | $25.92 | $25.68 | $25.92 | $25.92 | 4,508 |
| 2025-03-06 | $25.85 | $25.85 | $25.63 | $25.66 | $25.66 | 2,791 |
| 2025-03-05 | $25.46 | $25.67 | $25.45 | $25.65 | $25.65 | 2,109 |
| 2025-03-04 | $24.84 | $25.11 | $24.61 | $24.94 | $24.94 | 1,921 |
| 2025-03-03 | $25.09 | $25.16 | $24.84 | $24.84 | $24.84 | 1,748 |
| 2025-02-28 | $24.77 | $24.78 | $24.70 | $24.73 | $24.73 | 1,834 |
| 2025-02-27 | $25.09 | $25.09 | $25.00 | $25.02 | $25.02 | 621 |
| 2025-02-26 | $25.47 | $25.47 | $25.30 | $25.33 | $25.33 | 1,292 |
| 2025-02-25 | $25.24 | $25.34 | $25.24 | $25.27 | $25.27 | 5,677 |
| 2025-02-24 | $25.35 | $25.36 | $25.16 | $25.20 | $25.20 | 6,204 |
| 2025-02-21 | $25.54 | $25.54 | $25.30 | $25.34 | $25.34 | 1,268 |
| 2025-02-20 | $25.41 | $25.48 | $25.39 | $25.48 | $25.48 | 4,279 |
| 2025-02-19 | $25.32 | $25.34 | $25.24 | $25.29 | $25.29 | 879 |
| 2025-02-18 | $25.40 | $25.42 | $25.39 | $25.42 | $25.42 | 10,827 |
| 2025-02-14 | $25.47 | $25.47 | $25.37 | $25.37 | $25.37 | 895 |
| 2025-02-13 | $25.08 | $25.28 | $25.08 | $25.28 | $25.28 | 3,212 |
| 2025-02-12 | $24.80 | $24.98 | $24.80 | $24.96 | $24.96 | 2,113 |
| 2025-02-11 | $24.88 | $24.88 | $24.75 | $24.87 | $24.87 | 2,091 |
| 2025-02-10 | $24.76 | $24.81 | $24.75 | $24.81 | $24.81 | 2,296 |
| 2025-02-07 | $24.76 | $24.76 | $24.45 | $24.50 | $24.50 | 8,453 |
| 2025-02-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 238 |
| 2025-02-05 | $24.37 | $24.48 | $24.37 | $24.47 | $24.47 | 1,840 |
| 2025-02-04 | $24.15 | $24.32 | $24.15 | $24.32 | $24.32 | 795 |
| 2025-02-03 | $23.83 | $24.07 | $23.82 | $24.01 | $24.01 | 1,477 |
| 2025-01-31 | $24.51 | $24.51 | $24.21 | $24.21 | $24.21 | 1,567 |
| 2025-01-30 | $24.10 | $24.63 | $24.10 | $24.54 | $24.54 | 2,596 |
| 2025-01-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 742 |
| 2025-01-28 | $24.15 | $24.25 | $24.02 | $24.25 | $24.25 | 4,280 |
| 2025-01-27 | $24.14 | $24.19 | $24.12 | $24.19 | $24.19 | 2,500 |
| 2025-01-24 | $24.23 | $24.26 | $24.20 | $24.23 | $24.23 | 1,752 |
| 2025-01-23 | $23.92 | $24.03 | $23.90 | $24.02 | $24.02 | 4,443 |
| 2025-01-22 | $23.97 | $24.03 | $23.96 | $23.96 | $23.96 | 3,151 |
| 2025-01-21 | $23.91 | $23.96 | $23.80 | $23.95 | $23.95 | 5,662 |
| 2025-01-17 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 7,220 |
| 2025-01-16 | $23.34 | $23.41 | $23.34 | $23.37 | $23.37 | 4,186 |
| 2025-01-15 | $23.31 | $23.35 | $23.27 | $23.35 | $23.35 | 1,061 |
| 2025-01-14 | $23.11 | $23.11 | $23.08 | $23.08 | $23.08 | 1,575 |
| 2025-01-13 | $22.96 | $23.00 | $22.95 | $23.00 | $23.00 | 3,083 |
| 2025-01-10 | $22.99 | $23.10 | $22.99 | $23.00 | $23.00 | 17,896 |
| 2025-01-08 | $23.21 | $23.27 | $23.21 | $23.27 | $23.27 | 3,361 |
| 2025-01-07 | $23.39 | $23.41 | $23.30 | $23.30 | $23.30 | 7,959 |
| 2025-01-06 | $23.37 | $23.44 | $23.32 | $23.32 | $23.32 | 12,725 |
| 2025-01-03 | $23.16 | $23.17 | $23.09 | $23.17 | $23.17 | 3,183 |
| 2025-01-02 | $23.11 | $23.11 | $22.98 | $23.01 | $23.01 | 2,968 |
| 2024-12-31 | $23.05 | $23.08 | $23.05 | $23.08 | $23.08 | 1,490 |
| 2024-12-30 | $23.06 | $23.11 | $23.04 | $23.09 | $23.09 | 6,449 |
| 2024-12-27 | $23.18 | $23.19 | $23.14 | $23.19 | $23.19 | 5,001 |
| 2024-12-26 | $23.44 | $23.44 | $23.44 | $23.44 | $23.27 | 365 |
| 2024-12-24 | $23.33 | $23.34 | $23.33 | $23.34 | $23.17 | 9,827 |
| 2024-12-23 | $23.17 | $23.35 | $23.17 | $23.35 | $23.35 | 3,140 |
| 2024-12-20 | $23.10 | $23.25 | $23.10 | $23.25 | $23.25 | 792 |
| 2024-12-19 | $23.44 | $23.48 | $23.17 | $23.17 | $23.17 | 25,107 |
| 2024-12-18 | $23.80 | $23.80 | $23.25 | $23.25 | $23.25 | 2,980 |
| 2024-12-17 | $23.59 | $23.79 | $23.59 | $23.79 | $23.79 | 5,386 |
| 2024-12-16 | $23.94 | $23.94 | $23.87 | $23.87 | $23.87 | 498 |
| 2024-12-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 36 |
| 2024-12-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 218 |
| 2024-12-11 | $24.26 | $24.30 | $24.26 | $24.30 | $24.30 | 2,371 |
| 2024-12-10 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 141 |
| 2024-12-09 | $24.54 | $24.54 | $24.39 | $24.41 | $24.41 | 1,174 |
| 2024-12-06 | $24.16 | $24.17 | $24.08 | $24.12 | $24.12 | 18,977 |
| 2024-12-05 | $24.16 | $24.17 | $24.10 | $24.10 | $24.10 | 2,524 |
| 2024-12-04 | $23.92 | $23.97 | $23.92 | $23.97 | $23.97 | 683 |
| 2024-12-03 | $23.77 | $23.97 | $23.75 | $23.94 | $23.94 | 11,472 |
| 2024-12-02 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 2,876 |
| 2024-11-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2024-11-27 | $23.61 | $23.61 | $23.59 | $23.60 | $23.60 | 2,937 |
| 2024-11-26 | $23.54 | $23.64 | $23.52 | $23.58 | $23.58 | 2,469 |
| 2024-11-25 | $23.61 | $23.62 | $23.61 | $23.62 | $23.62 | 351 |
| 2024-11-22 | $23.29 | $23.47 | $23.29 | $23.47 | $23.47 | 564 |
| 2024-11-21 | $23.48 | $23.48 | $23.46 | $23.46 | $23.46 | 1,076 |
| 2024-11-20 | $23.38 | $23.46 | $23.37 | $23.46 | $23.46 | 2,620 |
| 2024-11-19 | $23.57 | $23.58 | $23.57 | $23.58 | $23.58 | 547 |
| 2024-11-18 | $23.61 | $23.62 | $23.61 | $23.62 | $23.62 | 4,382 |
| 2024-11-15 | $23.36 | $23.41 | $23.36 | $23.41 | $23.41 | 227 |
| 2024-11-14 | $23.51 | $23.56 | $23.40 | $23.40 | $23.40 | 766 |
| 2024-11-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 97 |
| 2024-11-12 | $23.79 | $23.79 | $23.72 | $23.75 | $23.75 | 3,205 |
| 2024-11-11 | $24.18 | $24.22 | $24.18 | $24.22 | $24.22 | 1,018 |
| 2024-11-08 | $24.49 | $24.50 | $24.26 | $24.33 | $24.33 | 4,342 |
| 2024-11-07 | $24.43 | $24.85 | $24.43 | $24.85 | $24.85 | 2,107 |
| 2024-11-06 | $24.43 | $24.43 | $24.41 | $24.41 | $24.41 | 836 |
| 2024-11-05 | $24.70 | $24.71 | $24.69 | $24.71 | $24.71 | 1,370 |
| 2024-11-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 214 |
| 2024-11-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 45 |
| 2024-10-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 41 |
| 2024-10-30 | $24.51 | $24.62 | $24.50 | $24.55 | $24.55 | 1,319 |
| 2024-10-29 | $24.70 | $24.71 | $24.66 | $24.67 | $24.67 | 18,166 |
| 2024-10-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 62 |
| 2024-10-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 133 |
| 2024-10-24 | $24.59 | $24.67 | $24.59 | $24.67 | $24.67 | 960 |
| 2024-10-23 | $24.51 | $24.57 | $24.51 | $24.57 | $24.57 | 1,553 |
| 2024-10-22 | $24.74 | $24.78 | $24.72 | $24.78 | $24.78 | 985 |
| 2024-10-21 | $25.03 | $25.03 | $24.83 | $24.83 | $24.83 | 523 |
| 2024-10-18 | $25.07 | $25.10 | $25.07 | $25.10 | $25.10 | 200 |
| 2024-10-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 18 |
| 2024-10-16 | $24.96 | $24.99 | $24.93 | $24.93 | $24.93 | 3,634 |
| 2024-10-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 28 |
| 2024-10-14 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 4 |
| 2024-10-11 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 386 |
| 2024-10-10 | $25.16 | $25.21 | $25.16 | $25.21 | $25.21 | 273 |
| 2024-10-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 374 |
| 2024-10-08 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 160 |
| 2024-10-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 125 |
| 2024-10-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 38 |
| 2024-10-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 199 |
| 2024-10-02 | $25.72 | $25.72 | $25.71 | $25.71 | $25.71 | 166 |
| 2024-10-01 | $25.65 | $25.76 | $25.65 | $25.73 | $25.73 | 1,053 |
| 2024-09-30 | $25.85 | $25.89 | $25.67 | $25.83 | $25.83 | 10,111 |
| 2024-09-27 | $25.98 | $26.10 | $25.19 | $25.60 | $25.60 | 15,144 |
| 2024-09-26 | $25.94 | $26.03 | $25.94 | $26.03 | $26.03 | 595 |
| 2024-09-25 | $25.40 | $25.40 | $25.29 | $25.29 | $25.29 | 994 |
| 2024-09-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.49 | 430 |
| 2024-09-23 | $25.01 | $25.04 | $24.98 | $25.04 | $24.98 | 3,065 |
| 2024-09-20 | $24.92 | $24.92 | $24.91 | $24.91 | $24.85 | 408 |
| 2024-09-19 | $25.12 | $25.20 | $25.12 | $25.19 | $25.14 | 215 |
| 2024-09-18 | $24.76 | $24.89 | $24.74 | $24.74 | $24.68 | 1,583 |
| 2024-09-17 | $24.96 | $24.96 | $24.84 | $24.85 | $24.79 | 1,518 |
| 2024-09-16 | $24.84 | $24.85 | $24.84 | $24.85 | $24.80 | 362 |
| 2024-09-13 | $24.80 | $24.80 | $24.72 | $24.72 | $24.72 | 172 |
| 2024-09-12 | $24.43 | $24.62 | $24.43 | $24.62 | $24.62 | 1,447 |
| 2024-09-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 441 |
| 2024-09-10 | $24.28 | $24.29 | $24.21 | $24.29 | $24.29 | 2,359 |
| 2024-09-09 | $24.43 | $24.46 | $24.41 | $24.41 | $24.41 | 3,201 |
| 2024-09-06 | $24.50 | $24.50 | $24.22 | $24.22 | $24.22 | 2,184 |
| 2024-09-05 | $24.70 | $24.70 | $24.54 | $24.58 | $24.58 | 3,552 |
| 2024-09-04 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 548 |
| 2024-09-03 | $24.68 | $24.68 | $23.75 | $24.23 | $24.23 | 1,669 |
| 2024-08-30 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 378 |
| 2024-08-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 113 |
| 2024-08-28 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 570 |
| 2024-08-27 | $24.95 | $24.97 | $24.94 | $24.97 | $24.97 | 989 |
| 2024-08-26 | $24.94 | $24.94 | $24.85 | $24.85 | $24.85 | 2,159 |
| 2024-08-23 | $24.98 | $25.03 | $24.92 | $25.03 | $25.03 | 1,465 |
| 2024-08-22 | $24.64 | $24.64 | $24.53 | $24.53 | $24.53 | 215 |
| 2024-08-21 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 442 |
| 2024-08-20 | $24.52 | $24.53 | $24.52 | $24.53 | $24.53 | 2,714 |
| 2024-08-19 | $24.65 | $24.69 | $24.64 | $24.69 | $24.69 | 1,841 |
| 2024-08-16 | $24.28 | $24.34 | $24.28 | $24.33 | $24.33 | 1,137 |
| 2024-08-15 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 20 |
| 2024-08-14 | $23.79 | $23.81 | $23.78 | $23.81 | $23.81 | 1,723 |
| 2024-08-13 | $23.47 | $23.85 | $23.47 | $23.83 | $23.83 | 3,550 |
| 2024-08-12 | $23.47 | $23.50 | $23.43 | $23.47 | $23.47 | 5,162 |
| 2024-08-09 | $23.36 | $23.49 | $23.36 | $23.49 | $23.49 | 2,178 |
| 2024-08-08 | $23.22 | $23.44 | $23.21 | $23.44 | $23.44 | 502 |
| 2024-08-07 | $23.30 | $23.31 | $23.02 | $23.02 | $23.02 | 2,191 |
| 2024-08-06 | $22.80 | $23.09 | $22.76 | $22.98 | $22.98 | 12,708 |
| 2024-08-05 | $22.86 | $22.98 | $22.81 | $22.98 | $22.98 | 4,294 |
| 2024-08-02 | $23.40 | $23.47 | $23.40 | $23.47 | $23.47 | 1,350 |
| 2024-08-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1 |
| 2024-07-31 | $24.24 | $24.32 | $24.20 | $24.21 | $24.21 | 17,977 |
| 2024-07-30 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 122 |
| 2024-07-29 | $23.88 | $23.95 | $23.88 | $23.95 | $23.95 | 430 |
| 2024-07-26 | $23.88 | $24.05 | $23.88 | $24.03 | $24.03 | 3,365 |
| 2024-07-25 | $23.78 | $23.85 | $23.70 | $23.70 | $23.70 | 13,495 |
| 2024-07-24 | $24.03 | $24.03 | $23.76 | $23.76 | $23.76 | 3,040 |
| 2024-07-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 73 |
| 2024-07-22 | $24.33 | $24.35 | $24.33 | $24.35 | $24.35 | 4,492 |
| 2024-07-19 | $24.15 | $24.15 | $24.12 | $24.12 | $24.12 | 439 |
| 2024-07-18 | $24.55 | $24.56 | $24.27 | $24.27 | $24.27 | 6,644 |
| 2024-07-17 | $24.35 | $24.36 | $24.28 | $24.32 | $24.32 | 924 |
| 2024-07-16 | $24.28 | $24.46 | $24.28 | $24.46 | $24.46 | 2,710 |
| 2024-07-15 | $24.42 | $24.46 | $24.36 | $24.36 | $24.36 | 2,780 |
| 2024-07-12 | $24.61 | $24.61 | $24.60 | $24.60 | $24.60 | 394 |
| 2024-07-11 | $24.43 | $24.43 | $24.38 | $24.38 | $24.38 | 622 |
| 2024-07-10 | $24.12 | $24.15 | $24.12 | $24.15 | $24.15 | 516 |
| 2024-07-09 | $23.85 | $23.87 | $23.85 | $23.87 | $23.87 | 165 |
| 2024-07-08 | $23.91 | $23.91 | $23.83 | $23.83 | $23.83 | 286 |
| 2024-07-05 | $23.92 | $23.97 | $23.92 | $23.97 | $23.97 | 234 |
| 2024-07-03 | $23.86 | $23.86 | $23.84 | $23.84 | $23.84 | 218 |
| 2024-07-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 216 |
| 2024-07-01 | $23.65 | $23.65 | $23.49 | $23.49 | $23.49 | 1,099 |
| 2024-06-28 | $23.48 | $23.48 | $23.44 | $23.44 | $23.44 | 211 |
| 2024-06-27 | $23.57 | $23.59 | $23.49 | $23.50 | $23.50 | 4,617 |
| 2024-06-26 | $23.53 | $23.53 | $23.47 | $23.47 | $23.47 | 2,375 |
| 2024-06-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.58 | 87 |
| 2024-06-24 | $23.87 | $24.03 | $23.87 | $23.93 | $23.63 | 5,066 |
| 2024-06-21 | $23.73 | $23.73 | $23.69 | $23.69 | $23.39 | 2,242 |
| 2024-06-20 | $23.90 | $23.90 | $23.76 | $23.76 | $23.46 | 406 |
| 2024-06-18 | $23.87 | $23.90 | $23.87 | $23.88 | $23.58 | 2,659 |
| 2024-06-17 | $23.55 | $23.76 | $23.54 | $23.76 | $23.46 | 1,087 |
| 2024-06-14 | $23.54 | $23.58 | $23.53 | $23.53 | $23.24 | 9,959 |
| 2024-06-13 | $24.15 | $24.15 | $23.82 | $23.85 | $23.55 | 35,297 |
| 2024-06-12 | $24.33 | $24.33 | $24.25 | $24.25 | $23.94 | 1,820 |
| 2024-06-11 | $23.96 | $23.97 | $23.95 | $23.95 | $23.65 | 1,740 |
| 2024-06-10 | $24.12 | $24.20 | $24.03 | $24.19 | $23.89 | 3,863 |
| 2024-06-07 | $24.26 | $24.31 | $24.12 | $24.12 | $23.82 | 2,313 |
| 2024-06-06 | $24.42 | $24.47 | $24.40 | $24.45 | $24.14 | 7,486 |
| 2024-06-05 | $24.37 | $24.50 | $24.37 | $24.46 | $24.15 | 5,259 |
| 2024-06-04 | $24.28 | $24.29 | $24.23 | $24.26 | $23.96 | 7,222 |
| 2024-06-03 | $24.44 | $24.44 | $24.25 | $24.29 | $23.99 | 2,672 |
| 2024-05-31 | $24.18 | $24.35 | $24.15 | $24.35 | $24.35 | 10,983 |
| 2024-05-30 | $24.25 | $24.35 | $24.25 | $24.31 | $24.31 | 1,949 |
| 2024-05-29 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 172 |
| 2024-05-28 | $24.58 | $24.63 | $24.51 | $24.58 | $24.58 | 1,580 |
| 2024-05-24 | $24.60 | $24.60 | $24.58 | $24.59 | $24.59 | 380 |
| 2024-05-23 | $24.63 | $24.63 | $24.43 | $24.44 | $24.44 | 1,389 |
| 2024-05-22 | $24.68 | $24.68 | $24.59 | $24.59 | $24.59 | 935 |
| 2024-05-21 | $24.90 | $24.90 | $24.84 | $24.88 | $24.88 | 3,452 |
| 2024-05-20 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 327 |
| 2024-05-17 | $24.92 | $25.04 | $24.91 | $25.04 | $25.04 | 1,083 |
| 2024-05-16 | $24.94 | $24.97 | $24.94 | $24.96 | $24.96 | 653 |
| 2024-05-15 | $24.86 | $24.97 | $24.86 | $24.97 | $24.97 | 844 |
| 2024-05-14 | $24.76 | $24.78 | $24.71 | $24.78 | $24.78 | 1,212 |
| 2024-05-13 | $24.66 | $24.76 | $24.66 | $24.69 | $24.69 | 1,947 |
| 2024-05-10 | $24.61 | $24.61 | $24.58 | $24.60 | $24.60 | 1,423 |
| 2024-05-09 | $24.38 | $24.51 | $24.38 | $24.51 | $24.51 | 918 |
| 2024-05-08 | $24.26 | $24.31 | $24.26 | $24.31 | $24.31 | 2,292 |
| 2024-05-07 | $24.43 | $24.43 | $24.36 | $24.36 | $24.36 | 155 |
| 2024-05-06 | $24.41 | $24.44 | $24.39 | $24.44 | $24.44 | 827 |
| 2024-05-03 | $24.31 | $24.34 | $24.27 | $24.33 | $24.33 | 14,091 |
| 2024-05-02 | $23.89 | $24.13 | $23.89 | $24.07 | $24.07 | 10,388 |
| 2024-05-01 | $23.56 | $23.74 | $23.54 | $23.54 | $23.54 | 1,081 |
| 2024-04-30 | $23.84 | $23.84 | $23.55 | $23.55 | $23.55 | 3,188 |
| 2024-04-29 | $23.92 | $24.03 | $23.90 | $24.02 | $24.02 | 21,099 |
| 2024-04-26 | $23.92 | $23.94 | $23.85 | $23.94 | $23.94 | 4,912 |
| 2024-04-25 | $23.45 | $23.64 | $23.43 | $23.64 | $23.64 | 1,940 |
| 2024-04-24 | $23.78 | $23.79 | $23.73 | $23.76 | $23.76 | 537 |
| 2024-04-23 | $23.66 | $23.79 | $23.66 | $23.77 | $23.77 | 11,665 |
| 2024-04-22 | $23.53 | $23.61 | $23.53 | $23.61 | $23.61 | 255 |
| 2024-04-19 | $23.32 | $23.32 | $23.30 | $23.30 | $23.30 | 263 |
| 2024-04-18 | $23.46 | $23.52 | $23.36 | $23.39 | $23.39 | 3,510 |
| 2024-04-17 | $23.56 | $23.56 | $23.48 | $23.48 | $23.48 | 2,414 |
| 2024-04-16 | $23.50 | $23.60 | $23.49 | $23.51 | $23.51 | 1,531 |
| 2024-04-15 | $24.05 | $24.13 | $23.77 | $23.79 | $23.79 | 10,332 |
| 2024-04-12 | $23.96 | $23.98 | $23.80 | $23.83 | $23.83 | 1,625 |
| 2024-04-11 | $24.16 | $24.38 | $24.15 | $24.37 | $24.37 | 1,730 |
| 2024-04-10 | $24.28 | $24.28 | $24.14 | $24.23 | $24.23 | 3,050 |
| 2024-04-09 | $24.60 | $24.61 | $24.42 | $24.54 | $24.54 | 30,179 |
| 2024-04-08 | $24.44 | $24.44 | $24.43 | $24.43 | $24.43 | 248 |
| 2024-04-05 | $24.32 | $24.34 | $24.29 | $24.29 | $24.29 | 575 |
| 2024-04-04 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 13 |
| 2024-04-03 | $24.26 | $24.39 | $24.25 | $24.37 | $24.37 | 20,897 |
| 2024-04-02 | $24.29 | $24.32 | $24.29 | $24.32 | $24.32 | 141 |
| 2024-04-01 | $24.46 | $24.53 | $24.42 | $24.45 | $24.45 | 6,728 |
| 2024-03-28 | $24.47 | $24.48 | $24.47 | $24.47 | $24.47 | 7,330 |
| 2024-03-27 | $24.42 | $24.43 | $24.42 | $24.43 | $24.43 | 149 |
| 2024-03-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 43 |
| 2024-03-25 | $24.39 | $24.39 | $24.34 | $24.34 | $24.34 | 258 |
| 2024-03-22 | $24.45 | $24.45 | $24.41 | $24.43 | $24.43 | 1,754 |
| 2024-03-21 | $24.64 | $24.64 | $24.55 | $24.55 | $24.55 | 610 |
| 2024-03-20 | $24.37 | $24.67 | $24.37 | $24.67 | $24.67 | 1,706 |
| 2024-03-19 | $24.33 | $24.48 | $24.33 | $24.42 | $24.38 | 4,517 |
| 2024-03-18 | $24.54 | $24.54 | $24.43 | $24.43 | $24.40 | 1,729 |
| 2024-03-15 | $24.48 | $24.48 | $24.43 | $24.43 | $24.43 | 701 |
| 2024-03-14 | $24.57 | $24.57 | $24.44 | $24.46 | $24.46 | 1,820 |
| 2024-03-13 | $24.58 | $24.68 | $24.57 | $24.66 | $24.66 | 7,156 |
| 2024-03-12 | $24.50 | $24.61 | $24.50 | $24.61 | $24.61 | 1,285 |
| 2024-03-11 | $24.34 | $24.34 | $24.23 | $24.25 | $24.25 | 35,171 |
| 2024-03-08 | $24.37 | $24.37 | $24.30 | $24.30 | $24.30 | 585 |
| 2024-03-07 | $24.36 | $24.51 | $24.36 | $24.48 | $24.48 | 925 |
| 2024-03-06 | $24.34 | $24.41 | $24.31 | $24.32 | $24.32 | 1,514 |
| 2024-03-05 | $24.06 | $24.12 | $23.99 | $23.99 | $23.99 | 899 |
| 2024-03-04 | $24.14 | $24.17 | $24.14 | $24.14 | $24.14 | 13,575 |
| 2024-03-01 | $24.07 | $24.23 | $24.07 | $24.23 | $24.23 | 1,349 |
| 2024-02-29 | $24.08 | $24.08 | $24.04 | $24.04 | $24.04 | 602 |
| 2024-02-28 | $24.00 | $24.00 | $23.92 | $23.92 | $23.92 | 200 |
| 2024-02-27 | $24.15 | $24.16 | $24.13 | $24.14 | $24.14 | 2,910 |
| 2024-02-26 | $24.04 | $24.04 | $24.01 | $24.04 | $24.04 | 1,228 |
| 2024-02-23 | $24.07 | $24.07 | $24.04 | $24.06 | $24.06 | 8,826 |
| 2024-02-22 | $23.97 | $24.13 | $23.97 | $24.11 | $24.11 | 20,267 |
| 2024-02-21 | $23.82 | $23.87 | $23.77 | $23.87 | $23.87 | 1,760 |
| 2024-02-20 | $23.82 | $23.82 | $23.76 | $23.76 | $23.76 | 158 |
| 2024-02-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 60 |
| 2024-02-15 | $23.66 | $23.67 | $23.66 | $23.67 | $23.67 | 253 |
| 2024-02-14 | $23.38 | $23.43 | $23.38 | $23.43 | $23.43 | 1,031 |
| 2024-02-13 | $23.25 | $23.25 | $23.12 | $23.12 | $23.12 | 1,090 |
| 2024-02-12 | $23.68 | $23.68 | $23.62 | $23.62 | $23.62 | 418 |
| 2024-02-09 | $23.40 | $23.47 | $23.39 | $23.47 | $23.47 | 3,077 |
| 2024-02-08 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 36 |
| 2024-02-07 | $23.42 | $23.45 | $23.42 | $23.43 | $23.43 | 2,132 |
| 2024-02-06 | $23.37 | $23.39 | $23.35 | $23.39 | $23.39 | 3,350 |
| 2024-02-05 | $23.12 | $23.13 | $23.12 | $23.13 | $23.13 | 237 |
| 2024-02-02 | $23.19 | $23.24 | $23.19 | $23.23 | $23.23 | 1,625 |
| 2024-02-01 | $23.41 | $23.43 | $23.41 | $23.43 | $23.43 | 141 |
| 2024-01-31 | $23.36 | $23.36 | $23.16 | $23.16 | $23.16 | 2,104 |
| 2024-01-30 | $23.28 | $23.34 | $23.28 | $23.32 | $23.32 | 803 |
| 2024-01-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 10 |
| 2024-01-26 | $23.35 | $23.35 | $23.31 | $23.31 | $23.31 | 264 |
| 2024-01-25 | $23.17 | $23.18 | $23.12 | $23.18 | $23.18 | 4,750 |
| 2024-01-24 | $23.22 | $23.23 | $23.10 | $23.10 | $23.10 | 4,897 |
| 2024-01-23 | $22.95 | $23.00 | $22.88 | $22.98 | $22.98 | 7,346 |
| 2024-01-22 | $22.82 | $22.83 | $22.79 | $22.82 | $22.82 | 6,223 |
| 2024-01-19 | $22.68 | $22.81 | $22.68 | $22.81 | $22.81 | 2,210 |
| 2024-01-18 | $22.79 | $22.79 | $22.66 | $22.77 | $22.77 | 804 |
| 2024-01-17 | $22.43 | $22.55 | $22.43 | $22.55 | $22.55 | 7,296 |
| 2024-01-16 | $23.09 | $23.09 | $22.81 | $22.81 | $22.81 | 5,922 |
| 2024-01-12 | $23.40 | $23.40 | $23.32 | $23.34 | $23.34 | 1,577 |
| 2024-01-11 | $23.15 | $23.25 | $23.13 | $23.25 | $23.25 | 13,135 |
| 2024-01-10 | $23.20 | $23.29 | $23.16 | $23.19 | $23.19 | 604 |
| 2024-01-09 | $22.99 | $23.11 | $22.99 | $23.11 | $23.11 | 107,041 |
| 2024-01-08 | $23.00 | $23.26 | $23.00 | $23.26 | $23.26 | 198 |
| 2024-01-05 | $23.08 | $23.08 | $23.00 | $23.05 | $23.05 | 2,124 |
| 2024-01-04 | $23.15 | $23.17 | $23.12 | $23.12 | $23.12 | 693 |
| 2024-01-03 | $23.05 | $23.11 | $23.05 | $23.11 | $23.11 | 480 |
| 2024-01-02 | $23.44 | $23.48 | $23.31 | $23.35 | $23.35 | 7,694 |
| 2023-12-29 | $23.74 | $23.76 | $23.72 | $23.72 | $23.72 | 1,556 |
| 2023-12-28 | $23.82 | $23.83 | $23.72 | $23.72 | $23.72 | 9,168 |
| 2023-12-27 | $23.72 | $23.73 | $23.71 | $23.73 | $23.73 | 1,688 |
| 2023-12-26 | $23.64 | $23.72 | $23.64 | $23.72 | $23.59 | 368 |
| 2023-12-22 | $23.64 | $23.69 | $23.57 | $23.64 | $23.64 | 5,753 |
| 2023-12-21 | $23.57 | $23.65 | $23.57 | $23.65 | $23.65 | 5,561 |
| 2023-12-20 | $23.31 | $23.32 | $23.26 | $23.26 | $23.26 | 10,479 |
| 2023-12-19 | $23.52 | $23.59 | $23.52 | $23.59 | $23.59 | 975 |
| 2023-12-18 | $23.29 | $23.37 | $23.26 | $23.35 | $23.35 | 11,448 |
| 2023-12-15 | $23.41 | $23.48 | $23.32 | $23.32 | $23.32 | 5,012 |
| 2023-12-14 | $23.50 | $23.61 | $23.49 | $23.57 | $23.57 | 6,324 |
| 2023-12-13 | $23.16 | $23.17 | $23.13 | $23.17 | $23.17 | 1,048 |
| 2023-12-12 | $22.91 | $22.92 | $22.91 | $22.91 | $22.91 | 570 |
| 2023-12-11 | $22.85 | $22.89 | $22.85 | $22.89 | $22.89 | 1,248 |
| 2023-12-08 | $22.82 | $22.89 | $22.80 | $22.88 | $22.88 | 1,191 |
| 2023-12-07 | $22.75 | $22.87 | $22.75 | $22.86 | $22.86 | 839 |
| 2023-12-06 | $22.88 | $22.88 | $22.74 | $22.76 | $22.76 | 15,830 |
| 2023-12-05 | $22.71 | $22.71 | $22.66 | $22.68 | $22.68 | 3,566 |
| 2023-12-04 | $22.74 | $22.76 | $22.71 | $22.76 | $22.76 | 3,608 |
| 2023-12-01 | $22.95 | $22.97 | $22.95 | $22.97 | $22.97 | 30,406 |
| 2023-11-30 | $22.77 | $22.78 | $22.77 | $22.78 | $22.78 | 432 |
| 2023-11-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 33 |
| 2023-11-28 | $22.66 | $22.72 | $22.66 | $22.72 | $22.72 | 4,134 |
| 2023-11-27 | $22.70 | $22.70 | $22.67 | $22.67 | $22.67 | 345 |
| 2023-11-24 | $22.75 | $22.75 | $22.74 | $22.74 | $22.74 | 600 |
| 2023-11-22 | $22.58 | $22.66 | $22.58 | $22.66 | $22.66 | 622 |
| 2023-11-21 | $22.69 | $22.69 | $22.56 | $22.60 | $22.60 | 1,508 |
| 2023-11-20 | $22.43 | $22.67 | $22.43 | $22.65 | $22.65 | 78,776 |
| 2023-11-17 | $22.45 | $22.48 | $22.45 | $22.48 | $22.48 | 895 |
| 2023-11-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1,763 |
| 2023-11-15 | $22.46 | $22.51 | $22.41 | $22.44 | $22.44 | 1,763 |
| 2023-11-14 | $22.23 | $22.37 | $22.23 | $22.37 | $22.37 | 720 |
| 2023-11-13 | $21.68 | $21.80 | $21.68 | $21.79 | $21.79 | 1,282 |
| 2023-11-10 | $21.57 | $21.75 | $21.57 | $21.75 | $21.75 | 1,470 |
| 2023-11-09 | $21.81 | $21.85 | $21.60 | $21.60 | $21.60 | 1,834 |
| 2023-11-08 | $21.70 | $21.72 | $21.59 | $21.65 | $21.65 | 15,848 |
| 2023-11-07 | $21.59 | $21.69 | $21.59 | $21.66 | $21.66 | 1,446 |
| 2023-11-06 | $21.79 | $21.80 | $21.67 | $21.72 | $21.72 | 3,972 |
| 2023-11-03 | $21.80 | $21.89 | $21.80 | $21.86 | $21.86 | 919 |
| 2023-11-02 | $21.41 | $21.51 | $21.41 | $21.50 | $21.50 | 4,764 |
| 2023-11-01 | $20.95 | $21.09 | $20.92 | $21.09 | $21.09 | 80,998 |
| 2023-10-31 | $20.86 | $20.88 | $20.82 | $20.88 | $20.88 | 362 |
| 2023-10-30 | $20.76 | $20.85 | $20.76 | $20.77 | $20.77 | 1,300 |
| 2023-10-27 | $20.70 | $20.70 | $20.51 | $20.55 | $20.55 | 1,132 |
| 2023-10-26 | $20.57 | $20.62 | $20.49 | $20.56 | $20.56 | 11,368 |
| 2023-10-25 | $20.83 | $20.83 | $20.69 | $20.70 | $20.70 | 1,051 |
| 2023-10-24 | $20.92 | $20.92 | $20.90 | $20.91 | $20.91 | 745 |
| 2023-10-23 | $20.67 | $20.92 | $20.65 | $20.80 | $20.80 | 9,362 |
| 2023-10-20 | $20.93 | $20.93 | $20.76 | $20.78 | $20.78 | 18,357 |
| 2023-10-19 | $21.13 | $21.13 | $20.98 | $20.98 | $20.98 | 13,217 |
| 2023-10-18 | $21.24 | $21.24 | $21.09 | $21.10 | $21.10 | 19,625 |
| 2023-10-17 | $21.54 | $21.54 | $21.42 | $21.45 | $21.45 | 1,388 |
| 2023-10-16 | $21.43 | $21.54 | $21.42 | $21.51 | $21.51 | 1,835 |
| 2023-10-13 | $21.39 | $21.39 | $21.31 | $21.35 | $21.35 | 10,733 |
| 2023-10-12 | $21.69 | $21.69 | $21.56 | $21.56 | $21.56 | 629 |
| 2023-10-11 | $21.85 | $21.85 | $21.73 | $21.81 | $21.81 | 6,501 |
| 2023-10-10 | $21.79 | $21.79 | $21.77 | $21.77 | $21.77 | 1,384 |
| 2023-10-09 | $21.52 | $21.52 | $21.48 | $21.48 | $21.48 | 551 |
| 2023-10-06 | $21.23 | $21.59 | $21.19 | $21.57 | $21.57 | 2,700 |
| 2023-10-05 | $21.17 | $21.23 | $21.15 | $21.23 | $21.23 | 7,146 |
| 2023-10-04 | $21.01 | $21.13 | $20.99 | $21.13 | $21.13 | 1,993 |
| 2023-10-03 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 145 |
| 2023-10-02 | $21.41 | $21.41 | $21.36 | $21.36 | $21.36 | 333 |
| 2023-09-29 | $21.78 | $21.78 | $21.68 | $21.69 | $21.69 | 7,316 |
| 2023-09-28 | $21.50 | $21.65 | $21.50 | $21.64 | $21.64 | 1,001 |
| 2023-09-27 | $21.62 | $21.62 | $21.44 | $21.54 | $21.54 | 3,452 |
| 2023-09-26 | $21.70 | $21.70 | $21.52 | $21.53 | $21.53 | 4,492 |
| 2023-09-25 | $21.73 | $21.88 | $21.73 | $21.87 | $21.87 | 2,782 |
| 2023-09-22 | $22.02 | $22.07 | $21.99 | $21.99 | $21.99 | 1,889 |
| 2023-09-21 | $22.00 | $22.05 | $21.91 | $21.91 | $21.91 | 1,947 |
| 2023-09-20 | $22.33 | $22.33 | $22.30 | $22.30 | $22.30 | 223 |
| 2023-09-19 | $22.46 | $22.49 | $22.39 | $22.49 | $22.36 | 4,129 |
| 2023-09-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.36 | 12 |
| 2023-09-15 | $22.68 | $22.71 | $22.62 | $22.62 | $22.49 | 1,328 |
| 2023-09-14 | $22.60 | $22.67 | $22.58 | $22.63 | $22.49 | 1,405 |
| 2023-09-13 | $22.42 | $22.46 | $22.41 | $22.41 | $22.28 | 829 |
| 2023-09-12 | $22.47 | $22.55 | $22.47 | $22.55 | $22.41 | 300 |
| 2023-09-11 | $22.55 | $22.58 | $22.55 | $22.57 | $22.43 | 563 |
| 2023-09-08 | $22.37 | $22.37 | $22.37 | $22.37 | $22.23 | 115 |
| 2023-09-07 | $22.34 | $22.34 | $22.32 | $22.32 | $22.18 | 609 |
| 2023-09-06 | $22.54 | $22.55 | $22.49 | $22.55 | $22.41 | 2,695 |
| 2023-09-05 | $22.80 | $22.80 | $22.71 | $22.71 | $22.57 | 1,971 |
| 2023-09-01 | $22.88 | $22.89 | $22.85 | $22.86 | $22.72 | 601 |
| 2023-08-31 | $22.86 | $22.86 | $22.74 | $22.79 | $22.65 | 4,184 |
| 2023-08-30 | $22.91 | $22.91 | $22.87 | $22.87 | $22.73 | 1,008 |
| 2023-08-29 | $22.64 | $22.88 | $22.64 | $22.88 | $22.74 | 2,184 |
| 2023-08-28 | $22.42 | $22.60 | $22.42 | $22.58 | $22.45 | 3,365 |
| 2023-08-25 | $22.28 | $22.40 | $22.20 | $22.39 | $22.26 | 4,560 |
| 2023-08-24 | $22.46 | $22.46 | $22.26 | $22.26 | $22.13 | 10,280 |
| 2023-08-23 | $22.26 | $22.48 | $22.26 | $22.48 | $22.35 | 7,458 |
| 2023-08-22 | $22.23 | $22.24 | $22.21 | $22.23 | $22.10 | 2,420 |
| 2023-08-21 | $22.20 | $22.24 | $22.15 | $22.24 | $22.10 | 1,015 |
| 2023-08-18 | $22.12 | $22.24 | $22.03 | $22.22 | $22.22 | 2,656 |
| 2023-08-17 | $22.41 | $22.43 | $22.29 | $22.29 | $22.29 | 24,226 |
| 2023-08-16 | $22.52 | $22.52 | $22.38 | $22.38 | $22.38 | 2,014 |
| 2023-08-15 | $22.70 | $22.70 | $22.55 | $22.55 | $22.55 | 1,453 |
| 2023-08-14 | $22.75 | $22.85 | $22.70 | $22.84 | $22.84 | 36,072 |
| 2023-08-11 | $22.93 | $22.93 | $22.85 | $22.87 | $22.87 | 1,360 |
| 2023-08-10 | $23.17 | $23.36 | $23.11 | $23.12 | $23.12 | 2,834 |
| 2023-08-09 | $23.05 | $23.14 | $23.05 | $23.09 | $23.09 | 3,266 |
| 2023-08-08 | $22.98 | $23.02 | $22.90 | $23.02 | $23.02 | 3,416 |
| 2023-08-07 | $23.05 | $23.23 | $23.05 | $23.23 | $23.23 | 1,155 |
| 2023-08-04 | $23.16 | $23.26 | $23.05 | $23.05 | $23.05 | 3,636 |
| 2023-08-03 | $23.07 | $23.08 | $23.03 | $23.03 | $23.03 | 3,746 |
| 2023-08-02 | $23.08 | $23.25 | $23.01 | $23.02 | $23.02 | 2,028 |
| 2023-08-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 94 |
| 2023-07-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 129 |
| 2023-07-28 | $23.71 | $23.71 | $23.70 | $23.70 | $23.70 | 203 |
| 2023-07-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 74 |
| 2023-07-26 | $23.54 | $23.60 | $23.54 | $23.60 | $23.60 | 1,789 |
| 2023-07-25 | $23.58 | $23.61 | $23.54 | $23.54 | $23.54 | 744 |
| 2023-07-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 22 |
| 2023-07-21 | $23.43 | $23.43 | $23.42 | $23.42 | $23.42 | 6,264 |
| 2023-07-20 | $23.48 | $23.48 | $23.42 | $23.42 | $23.42 | 13,971 |
| 2023-07-19 | $23.57 | $23.72 | $23.57 | $23.66 | $23.66 | 15,260 |
| 2023-07-18 | $23.70 | $23.70 | $23.56 | $23.67 | $23.67 | 9,219 |
| 2023-07-17 | $23.57 | $23.57 | $23.53 | $23.56 | $23.56 | 1,245 |
| 2023-07-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 14 |
| 2023-07-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 16 |
| 2023-07-12 | $23.37 | $23.37 | $23.31 | $23.31 | $23.31 | 894 |
| 2023-07-11 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 14 |
| 2023-07-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3 |
| 2023-07-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 3 |
| 2023-07-06 | $22.33 | $22.33 | $22.29 | $22.29 | $22.29 | 1,413 |
| 2023-07-05 | $22.66 | $22.72 | $22.66 | $22.71 | $22.71 | 1,898 |
| 2023-07-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2 |
| 2023-06-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2 |
| 2023-06-29 | $22.58 | $22.58 | $22.57 | $22.57 | $22.57 | 187 |
| 2023-06-28 | $22.67 | $22.68 | $22.67 | $22.68 | $22.68 | 441 |
| 2023-06-27 | $22.64 | $22.75 | $22.64 | $22.73 | $22.73 | 6,630 |
| 2023-06-26 | $22.52 | $22.52 | $22.48 | $22.48 | $22.48 | 1,333 |
| 2023-06-23 | $22.43 | $22.43 | $22.42 | $22.42 | $22.42 | 972 |
| 2023-06-22 | $22.70 | $22.76 | $22.70 | $22.76 | $22.76 | 1,302 |
| 2023-06-21 | $22.93 | $22.93 | $22.92 | $22.92 | $22.92 | 503 |
| 2023-06-20 | $23.08 | $23.08 | $23.08 | $23.08 | $22.94 | 179 |
| 2023-06-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.31 | 76 |
| 2023-06-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 129 |
| 2023-06-14 | $23.40 | $23.41 | $23.32 | $23.32 | $23.32 | 38,638 |
| 2023-06-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 293 |
| 2023-06-12 | $22.87 | $23.02 | $22.87 | $23.02 | $23.02 | 133 |
| 2023-06-09 | $22.95 | $23.00 | $22.87 | $22.96 | $22.96 | 34,922 |
| 2023-06-08 | $22.81 | $22.87 | $22.81 | $22.86 | $22.86 | 82,397 |
| 2023-06-07 | $22.74 | $22.74 | $22.70 | $22.70 | $22.70 | 98,720 |
| 2023-06-06 | $22.84 | $22.92 | $22.84 | $22.91 | $22.91 | 14,000 |
| 2023-06-05 | $22.69 | $22.69 | $22.65 | $22.65 | $22.65 | 252 |
| 2023-06-02 | $22.75 | $22.78 | $22.72 | $22.72 | $22.72 | 40,419 |
| 2023-06-01 | $22.41 | $22.41 | $22.37 | $22.37 | $22.37 | 31,667 |
| 2023-05-31 | $21.92 | $22.05 | $21.92 | $22.05 | $22.05 | 2,039 |
| 2023-05-30 | $22.10 | $22.21 | $22.10 | $22.21 | $22.21 | 401 |
| 2023-05-26 | $22.44 | $22.44 | $22.42 | $22.42 | $22.42 | 2,507 |
| 2023-05-25 | $22.21 | $22.22 | $22.19 | $22.19 | $22.19 | 879 |
| 2023-05-24 | $22.20 | $22.20 | $22.19 | $22.19 | $22.19 | 346 |
| 2023-05-23 | $22.49 | $22.50 | $22.47 | $22.47 | $22.47 | 1,438 |
| 2023-05-22 | $22.85 | $22.85 | $22.81 | $22.81 | $22.81 | 317 |
| 2023-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 101 |
| 2023-05-18 | $22.54 | $22.62 | $22.54 | $22.62 | $22.62 | 102,920 |
| 2023-05-17 | $22.70 | $22.70 | $22.69 | $22.69 | $22.69 | 226 |
| 2023-05-16 | $22.66 | $22.66 | $22.59 | $22.59 | $22.59 | 513 |
| 2023-05-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 50 |
| 2023-05-12 | $22.54 | $22.55 | $22.54 | $22.55 | $22.55 | 296 |
| 2023-05-11 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 710 |
| 2023-05-10 | $22.67 | $22.67 | $22.59 | $22.62 | $22.62 | 5,718 |
| 2023-05-09 | $22.56 | $22.64 | $22.56 | $22.64 | $22.64 | 3,515 |
| 2023-05-08 | $22.73 | $22.74 | $22.69 | $22.69 | $22.69 | 10,262 |
| 2023-05-05 | $22.55 | $22.65 | $22.55 | $22.65 | $22.65 | 4,146 |
| 2023-05-04 | $22.31 | $22.34 | $22.31 | $22.34 | $22.34 | 460 |
| 2023-05-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 25 |
| 2023-05-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 25 |
| 2023-05-01 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 34 |
| 2023-04-28 | $22.59 | $22.59 | $22.57 | $22.57 | $22.57 | 8,850 |
| 2023-04-27 | $22.33 | $22.43 | $22.33 | $22.43 | $22.43 | 395 |
| 2023-04-26 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2023-04-25 | $22.23 | $22.23 | $22.13 | $22.13 | $22.13 | 12,957 |
| 2023-04-24 | $22.52 | $22.53 | $22.47 | $22.51 | $22.51 | 1,164 |
| 2023-04-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-04-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1,094 |
| 2023-04-19 | $22.47 | $22.52 | $22.47 | $22.47 | $22.47 | 1,094 |
| 2023-04-18 | $22.62 | $22.64 | $22.60 | $22.64 | $22.64 | 1,923 |
| 2023-04-17 | $22.57 | $22.57 | $22.56 | $22.56 | $22.56 | 21,405 |
| 2023-04-14 | $22.58 | $22.61 | $22.53 | $22.53 | $22.53 | 14,983 |
| 2023-04-13 | $22.75 | $22.75 | $22.64 | $22.66 | $22.66 | 1,007 |
| 2023-04-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2023-04-11 | $22.33 | $22.37 | $22.25 | $22.28 | $22.28 | 85,523 |
| 2023-04-10 | $22.04 | $22.14 | $22.04 | $22.14 | $22.14 | 178 |
| 2023-04-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 15 |
| 2023-04-05 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 138 |
| 2023-04-04 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 6 |
| 2023-04-03 | $22.34 | $22.44 | $22.31 | $22.44 | $22.44 | 5,000 |
| 2023-03-31 | $22.47 | $22.47 | $22.45 | $22.45 | $22.45 | 463 |
| 2023-03-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-03-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2023-03-28 | $22.02 | $22.02 | $21.83 | $21.86 | $21.86 | 2,079 |
| 2023-03-27 | $21.78 | $21.79 | $21.76 | $21.79 | $21.79 | 5,830 |
| 2023-03-24 | $21.60 | $21.64 | $21.60 | $21.64 | $21.64 | 244 |
| 2023-03-23 | $21.91 | $21.93 | $21.75 | $21.75 | $21.75 | 516 |
| 2023-03-22 | $21.67 | $21.67 | $21.64 | $21.64 | $21.64 | 122 |
| 2023-03-21 | $21.65 | $21.74 | $21.65 | $21.70 | $21.70 | 218 |
| 2023-03-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-03-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 10,208 |
| 2023-03-16 | $21.20 | $21.31 | $21.20 | $21.31 | $21.31 | 10,208 |
| 2023-03-15 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 298 |
| 2023-03-14 | $21.42 | $21.47 | $21.42 | $21.47 | $21.47 | 298 |
| 2023-03-13 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1 |
| 2023-03-10 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 188 |
| 2023-03-09 | $21.63 | $21.63 | $21.37 | $21.37 | $21.37 | 785 |
| 2023-03-08 | $21.61 | $21.62 | $21.57 | $21.59 | $21.59 | 1,743 |
| 2023-03-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2023-03-06 | $22.07 | $22.08 | $21.94 | $21.94 | $21.94 | 1,745 |
| 2023-03-03 | $21.81 | $22.01 | $21.81 | $21.99 | $21.99 | 554 |
| 2023-03-02 | $21.53 | $21.69 | $21.53 | $21.69 | $21.69 | 420 |
| 2023-03-01 | $21.66 | $21.67 | $21.66 | $21.66 | $21.66 | 853 |
| 2023-02-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 672 |
| 2023-02-27 | $21.52 | $21.63 | $21.52 | $21.60 | $21.60 | 1,569 |
| 2023-02-24 | $21.33 | $21.44 | $21.33 | $21.44 | $21.44 | 2,001 |
| 2023-02-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 98 |
| 2023-02-22 | $21.73 | $21.74 | $21.70 | $21.70 | $21.70 | 551 |
| 2023-02-21 | $21.89 | $22.00 | $21.76 | $21.81 | $21.81 | 4,467 |
| 2023-02-17 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 8 |
| 2023-02-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 105 |
| 2023-02-15 | $22.19 | $22.19 | $21.90 | $22.08 | $22.08 | 3,612 |
| 2023-02-14 | $22.30 | $22.30 | $22.24 | $22.24 | $22.24 | 140 |
| 2023-02-13 | $22.18 | $22.25 | $22.18 | $22.25 | $22.25 | 1,956 |
| 2023-02-10 | $22.20 | $22.20 | $22.05 | $22.05 | $22.05 | 180 |
| 2023-02-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 162 |
| 2023-02-08 | $22.32 | $22.32 | $22.25 | $22.25 | $22.25 | 1,186 |
| 2023-02-07 | $22.20 | $22.39 | $22.20 | $22.39 | $22.39 | 737 |
| 2023-02-06 | $22.18 | $22.31 | $22.18 | $22.27 | $22.27 | 16,916 |
| 2023-02-03 | $22.74 | $22.74 | $22.63 | $22.63 | $22.63 | 542 |
| 2023-02-02 | $22.72 | $22.87 | $22.72 | $22.86 | $22.86 | 10,140 |
| 2023-02-01 | $22.63 | $22.75 | $22.63 | $22.75 | $22.75 | 692 |
| 2023-01-31 | $22.36 | $22.41 | $22.36 | $22.41 | $22.41 | 1,527 |
| 2023-01-30 | $22.53 | $22.53 | $22.39 | $22.39 | $22.39 | 286 |
| 2023-01-27 | $22.72 | $22.72 | $22.67 | $22.67 | $22.67 | 160 |
| 2023-01-26 | $22.53 | $22.66 | $22.53 | $22.66 | $22.66 | 437 |
| 2023-01-25 | $22.50 | $22.59 | $22.49 | $22.59 | $22.59 | 1,400 |
| 2023-01-24 | $22.49 | $22.55 | $22.49 | $22.53 | $22.53 | 1,211 |
| 2023-01-23 | $22.42 | $22.51 | $22.42 | $22.51 | $22.51 | 201 |
| 2023-01-20 | $22.30 | $22.31 | $22.30 | $22.31 | $22.31 | 100 |
| 2023-01-19 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 10 |
| 2023-01-18 | $22.50 | $22.50 | $22.10 | $22.10 | $22.10 | 2,536 |
| 2023-01-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 47 |
| 2023-01-13 | $21.93 | $22.09 | $21.93 | $22.09 | $22.09 | 600 |
| 2023-01-12 | $21.99 | $21.99 | $21.97 | $21.97 | $21.97 | 226 |
| 2023-01-11 | $21.65 | $21.72 | $21.64 | $21.72 | $21.72 | 825 |
| 2023-01-10 | $21.49 | $21.56 | $21.49 | $21.56 | $21.56 | 7,434 |
| 2023-01-09 | $21.59 | $21.60 | $21.50 | $21.50 | $21.50 | 1,041 |
| 2023-01-06 | $21.05 | $21.29 | $21.05 | $21.29 | $21.29 | 1,168 |
| 2023-01-05 | $20.71 | $20.71 | $20.66 | $20.66 | $20.66 | 2,546 |
| 2023-01-04 | $20.88 | $20.88 | $20.78 | $20.85 | $20.85 | 465 |
| 2023-01-03 | $20.42 | $20.47 | $20.34 | $20.34 | $20.34 | 5,825 |
| 2022-12-30 | $20.17 | $20.17 | $20.07 | $20.14 | $20.14 | 2,527 |
| 2022-12-29 | $20.32 | $20.42 | $20.32 | $20.37 | $20.37 | 1,352 |
| 2022-12-28 | $20.28 | $20.28 | $19.97 | $19.97 | $19.97 | 1,048 |
| 2022-12-27 | $20.46 | $20.52 | $20.45 | $20.52 | $20.27 | 832 |
| 2022-12-23 | $20.39 | $20.39 | $20.39 | $20.39 | $20.14 | 18,011 |
| 2022-12-22 | $20.32 | $20.37 | $20.28 | $20.37 | $20.12 | 18,011 |
| 2022-12-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.28 | 12 |
| 2022-12-20 | $20.33 | $20.33 | $20.33 | $20.33 | $20.08 | 27 |
| 2022-12-19 | $20.39 | $20.39 | $20.38 | $20.38 | $20.13 | 1,400 |
| 2022-12-16 | $20.53 | $20.53 | $20.44 | $20.48 | $20.23 | 642 |
| 2022-12-15 | $20.81 | $20.81 | $20.56 | $20.56 | $20.31 | 5,804 |
| 2022-12-14 | $21.24 | $21.24 | $21.24 | $21.24 | $20.97 | 10 |
| 2022-12-13 | $21.24 | $21.24 | $21.24 | $21.24 | $20.98 | 10 |
| 2022-12-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.65 | 76 |
| 2022-12-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.67 | 76 |
| 2022-12-08 | $20.78 | $20.87 | $20.78 | $20.87 | $20.61 | 968 |
| 2022-12-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.46 | 110 |
| 2022-12-06 | $20.77 | $20.77 | $20.73 | $20.73 | $20.47 | 1,199 |
| 2022-12-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.67 | 17 |
| 2022-12-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.05 | 17 |
| 2022-12-01 | $21.28 | $21.35 | $21.28 | $21.35 | $21.09 | 1,873 |
| 2022-11-30 | $20.79 | $21.17 | $20.79 | $21.17 | $21.17 | 1,872 |
| 2022-11-29 | $20.57 | $20.60 | $20.57 | $20.60 | $20.60 | 8,043 |
| 2022-11-28 | $20.73 | $20.73 | $20.50 | $20.50 | $20.50 | 286 |
| 2022-11-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 3 |
| 2022-11-23 | $20.66 | $20.78 | $20.55 | $20.78 | $20.78 | 2,100 |
| 2022-11-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1 |
| 2022-11-21 | $20.36 | $20.36 | $20.27 | $20.33 | $20.33 | 912 |
| 2022-11-18 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 44 |
| 2022-11-17 | $20.32 | $20.56 | $20.32 | $20.56 | $20.56 | 100 |
| 2022-11-16 | $20.64 | $20.65 | $20.62 | $20.62 | $20.62 | 347 |
| 2022-11-15 | $20.96 | $20.96 | $20.87 | $20.87 | $20.87 | 409 |
| 2022-11-14 | $20.80 | $20.82 | $20.66 | $20.66 | $20.66 | 804 |
| 2022-11-11 | $20.66 | $20.97 | $20.66 | $20.97 | $20.97 | 1,440 |
| 2022-11-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 3,383 |
| 2022-11-09 | $19.39 | $19.39 | $19.21 | $19.21 | $19.21 | 3,383 |
| 2022-11-08 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 10 |
| 2022-11-07 | $19.17 | $19.19 | $19.17 | $19.19 | $19.19 | 650 |
| 2022-11-04 | $18.90 | $19.10 | $18.90 | $19.10 | $19.10 | 829 |
| 2022-11-03 | $18.15 | $18.22 | $18.15 | $18.22 | $18.22 | 827 |
| 2022-11-02 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 52 |
| 2022-11-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 111 |
| 2022-10-31 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 111 |
| 2022-10-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 8 |
| 2022-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 910 |
| 2022-10-26 | $19.00 | $19.00 | $18.96 | $19.00 | $19.00 | 1,356 |
| 2022-10-25 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 33 |
| 2022-10-24 | $18.20 | $18.21 | $18.20 | $18.21 | $18.21 | 155 |
| 2022-10-21 | $18.01 | $18.39 | $17.98 | $18.39 | $18.39 | 13,026 |
| 2022-10-20 | $18.12 | $18.35 | $18.00 | $18.03 | $18.03 | 19,143 |
| 2022-10-19 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1,000 |
| 2022-10-18 | $18.53 | $18.53 | $18.41 | $18.41 | $18.41 | 1,000 |
| 2022-10-17 | $18.23 | $18.29 | $18.23 | $18.29 | $18.29 | 1,878 |
| 2022-10-14 | $17.92 | $17.92 | $17.79 | $17.79 | $17.79 | 1,256 |
| 2022-10-13 | $17.55 | $18.05 | $17.55 | $18.05 | $18.05 | 1,807 |
| 2022-10-12 | $17.77 | $17.82 | $17.75 | $17.77 | $17.77 | 1,893 |
| 2022-10-11 | $17.90 | $18.11 | $17.81 | $17.83 | $17.83 | 3,955 |
| 2022-10-10 | $18.05 | $18.08 | $18.00 | $18.04 | $18.04 | 2,257 |
| 2022-10-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 5 |
| 2022-10-06 | $18.60 | $18.64 | $18.54 | $18.54 | $18.54 | 413,306 |
| 2022-10-05 | $18.73 | $18.81 | $18.73 | $18.81 | $18.81 | 200 |
| 2022-10-04 | $18.81 | $19.07 | $18.81 | $19.07 | $19.07 | 1,872 |
| 2022-10-03 | $18.07 | $18.35 | $18.06 | $18.35 | $18.35 | 645 |
| 2022-09-30 | $17.88 | $18.00 | $17.88 | $17.95 | $17.95 | 852 |
| 2022-09-29 | $17.72 | $17.91 | $17.72 | $17.91 | $17.91 | 1,348 |
| 2022-09-28 | $17.72 | $18.25 | $17.72 | $18.25 | $18.25 | 12,110 |
| 2022-09-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 25,662 |
| 2022-09-26 | $18.09 | $18.09 | $17.80 | $17.85 | $17.85 | 25,662 |
| 2022-09-23 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 206 |
| 2022-09-22 | $18.90 | $19.07 | $18.77 | $18.77 | $18.77 | 26,777 |
| 2022-09-21 | $19.08 | $19.08 | $18.86 | $18.86 | $18.86 | 733 |
| 2022-09-20 | $19.38 | $19.38 | $19.30 | $19.30 | $19.11 | 334 |
| 2022-09-19 | $19.61 | $19.67 | $19.61 | $19.67 | $19.48 | 453 |
| 2022-09-16 | $19.53 | $19.61 | $19.50 | $19.61 | $19.61 | 855 |
| 2022-09-15 | $20.04 | $20.06 | $19.87 | $19.87 | $19.87 | 2,813 |
| 2022-09-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 551 |
| 2022-09-13 | $20.40 | $20.40 | $20.06 | $20.06 | $20.06 | 551 |
| 2022-09-12 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1 |
| 2022-09-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 80 |
| 2022-09-08 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 1 |
| 2022-09-07 | $19.97 | $20.05 | $19.96 | $20.00 | $20.00 | 12,056 |
| 2022-09-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2022-09-02 | $20.12 | $20.12 | $19.85 | $19.85 | $19.85 | 102 |
| 2022-09-01 | $19.84 | $19.97 | $19.84 | $19.97 | $19.97 | 200 |
| 2022-08-31 | $20.34 | $20.35 | $20.23 | $20.23 | $20.23 | 1,300 |
| 2022-08-30 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2022-08-29 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 13,700 |
| 2022-08-26 | $20.65 | $20.65 | $20.54 | $20.54 | $20.54 | 13,700 |
| 2022-08-25 | $21.04 | $21.15 | $21.03 | $21.15 | $21.15 | 455 |
| 2022-08-24 | $20.83 | $21.00 | $20.83 | $20.90 | $20.90 | 25,882 |
| 2022-08-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2022-08-22 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 5 |
| 2022-08-19 | $21.25 | $21.25 | $21.24 | $21.24 | $21.24 | 500 |
| 2022-08-18 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,002 |
| 2022-08-17 | $21.63 | $21.63 | $21.56 | $21.62 | $21.62 | 1,002 |
| 2022-08-16 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 20 |
| 2022-08-15 | $21.84 | $21.86 | $21.84 | $21.86 | $21.86 | 173 |
| 2022-08-12 | $21.78 | $21.96 | $21.78 | $21.96 | $21.96 | 281 |
| 2022-08-11 | $22.00 | $22.00 | $21.84 | $21.84 | $21.84 | 3,500 |
| 2022-08-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 435 |
| 2022-08-09 | $21.40 | $21.40 | $21.32 | $21.32 | $21.32 | 435 |
| 2022-08-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2022-08-05 | $21.42 | $21.51 | $21.41 | $21.51 | $21.51 | 349 |
| 2022-08-04 | $21.69 | $21.75 | $21.69 | $21.75 | $21.75 | 500 |
| 2022-08-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 21 |
| 2022-08-02 | $21.57 | $21.57 | $21.44 | $21.44 | $21.44 | 1,113 |
| 2022-08-01 | $21.72 | $21.79 | $21.72 | $21.79 | $21.79 | 752 |
| 2022-07-29 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 37 |
| 2022-07-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 27 |
| 2022-07-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 50 |
| 2022-07-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 4 |
| 2022-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 835 |
| 2022-07-22 | $21.25 | $21.25 | $21.14 | $21.18 | $21.18 | 835 |
| 2022-07-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 41 |
| 2022-07-20 | $21.06 | $21.06 | $21.02 | $21.05 | $21.05 | 7,360 |
| 2022-07-19 | $21.07 | $21.11 | $21.07 | $21.10 | $21.10 | 10,183 |
| 2022-07-18 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 1,971 |
| 2022-07-15 | $20.38 | $20.47 | $20.38 | $20.47 | $20.47 | 1,971 |
| 2022-07-14 | $20.09 | $20.22 | $20.09 | $20.22 | $20.22 | 21,119 |
| 2022-07-13 | $20.31 | $20.46 | $20.30 | $20.46 | $20.46 | 11,069 |
| 2022-07-12 | $20.58 | $20.58 | $20.46 | $20.46 | $20.46 | 8,122 |
| 2022-07-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 40 |
| 2022-07-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 40 |
| 2022-07-07 | $20.73 | $20.85 | $20.73 | $20.85 | $20.85 | 350 |
| 2022-07-06 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 500 |
| 2022-07-05 | $20.39 | $20.53 | $20.39 | $20.53 | $20.53 | 500 |
| 2022-07-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-06-30 | $20.91 | $20.91 | $20.88 | $20.88 | $20.88 | 247 |
| 2022-06-29 | $21.07 | $21.07 | $21.01 | $21.01 | $21.01 | 427 |
| 2022-06-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 112 |
| 2022-06-27 | $21.29 | $21.30 | $21.26 | $21.26 | $21.26 | 1,311 |
| 2022-06-24 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 52 |
| 2022-06-23 | $20.81 | $20.81 | $20.70 | $20.70 | $20.70 | 3,445 |
| 2022-06-22 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 350 |
| 2022-06-21 | $21.27 | $21.27 | $21.19 | $21.19 | $20.94 | 350 |
| 2022-06-17 | $21.07 | $21.07 | $21.02 | $21.02 | $20.78 | 233 |
| 2022-06-16 | $21.13 | $21.13 | $21.00 | $21.04 | $20.80 | 401 |
| 2022-06-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.29 | 1,526 |
| 2022-06-14 | $21.30 | $21.30 | $21.17 | $21.18 | $20.94 | 1,526 |
| 2022-06-13 | $21.38 | $21.46 | $21.37 | $21.37 | $21.12 | 2,374 |
| 2022-06-10 | $22.14 | $22.14 | $22.10 | $22.12 | $21.87 | 445 |
| 2022-06-09 | $22.56 | $22.56 | $22.56 | $22.56 | $22.30 | 71 |
| 2022-06-08 | $23.03 | $23.03 | $23.03 | $23.03 | $22.76 | 1 |
| 2022-06-07 | $23.26 | $23.26 | $23.26 | $23.26 | $22.99 | 1,707 |
| 2022-06-06 | $23.37 | $23.37 | $23.21 | $23.21 | $22.94 | 1,707 |
| 2022-06-03 | $23.18 | $23.23 | $23.18 | $23.20 | $22.93 | 10,099 |
| 2022-06-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.27 | 22 |
| 2022-06-01 | $23.13 | $23.13 | $23.13 | $23.13 | $22.86 | 8 |
| 2022-05-31 | $23.27 | $23.27 | $23.27 | $23.27 | $23.00 | 8 |
| 2022-05-27 | $23.18 | $23.18 | $23.18 | $23.18 | $22.91 | 14,499 |
| 2022-05-26 | $22.76 | $23.00 | $22.73 | $23.00 | $22.73 | 3,000 |
| 2022-05-25 | $22.62 | $22.71 | $22.62 | $22.71 | $22.44 | 220 |
| 2022-05-24 | $22.62 | $22.62 | $22.62 | $22.62 | $22.35 | 726 |
| 2022-05-23 | $22.63 | $22.74 | $22.63 | $22.74 | $22.48 | 726 |
| 2022-05-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.17 | 437 |
| 2022-05-19 | $22.26 | $22.29 | $22.26 | $22.29 | $22.03 | 437 |
| 2022-05-18 | $22.05 | $22.05 | $22.02 | $22.02 | $21.77 | 118 |
| 2022-05-17 | $22.50 | $22.52 | $22.50 | $22.51 | $22.25 | 1,704 |
| 2022-05-16 | $21.94 | $22.06 | $21.94 | $22.06 | $21.81 | 424 |
| 2022-05-13 | $22.04 | $22.04 | $21.98 | $22.04 | $21.78 | 5,600 |
| 2022-05-12 | $21.38 | $21.43 | $21.38 | $21.43 | $21.18 | 764 |
| 2022-05-11 | $21.73 | $21.88 | $21.55 | $21.55 | $21.30 | 5,570 |
| 2022-05-10 | $21.86 | $21.86 | $21.65 | $21.65 | $21.39 | 6,390 |
| 2022-05-09 | $21.65 | $21.68 | $21.54 | $21.55 | $21.30 | 7,028 |
| 2022-05-06 | $22.07 | $22.15 | $22.07 | $22.09 | $21.83 | 3,595 |
| 2022-05-05 | $22.16 | $22.29 | $22.16 | $22.29 | $22.03 | 6,334 |
| 2022-05-04 | $23.06 | $23.06 | $23.06 | $23.06 | $22.79 | 207 |
| 2022-05-03 | $22.64 | $22.72 | $22.64 | $22.72 | $22.46 | 390 |
| 2022-05-02 | $22.36 | $22.47 | $22.36 | $22.47 | $22.21 | 556 |
| 2022-04-29 | $22.80 | $22.80 | $22.59 | $22.59 | $22.33 | 6,234 |
| 2022-04-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.51 | 1,983 |
| 2022-04-27 | $22.54 | $22.55 | $22.44 | $22.44 | $22.18 | 1,983 |
| 2022-04-26 | $22.39 | $22.41 | $22.29 | $22.29 | $22.03 | 2,840 |
| 2022-04-25 | $22.97 | $22.97 | $22.97 | $22.97 | $22.71 | 0 |
| 2022-04-22 | $23.07 | $23.08 | $22.97 | $22.97 | $22.71 | 1,002 |
| 2022-04-21 | $23.28 | $23.28 | $23.28 | $23.28 | $23.01 | 0 |
| 2022-04-20 | $23.50 | $23.56 | $23.50 | $23.56 | $23.29 | 3,182 |
| 2022-04-19 | $23.23 | $23.41 | $23.23 | $23.41 | $23.13 | 224 |
| 2022-04-18 | $23.30 | $23.38 | $23.25 | $23.32 | $23.05 | 6,106 |
| 2022-04-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.23 | 68 |
| 2022-04-13 | $23.32 | $23.62 | $23.32 | $23.62 | $23.34 | 218 |
| 2022-04-12 | $23.44 | $23.44 | $23.30 | $23.30 | $23.02 | 156 |
| 2022-04-11 | $23.47 | $23.49 | $23.39 | $23.39 | $23.11 | 501 |
| 2022-04-08 | $23.75 | $23.75 | $23.71 | $23.71 | $23.43 | 107 |
| 2022-04-07 | $23.70 | $23.76 | $23.70 | $23.71 | $23.43 | 1,177 |
| 2022-04-06 | $23.67 | $23.67 | $23.62 | $23.66 | $23.38 | 3,530 |
| 2022-04-05 | $24.07 | $24.07 | $23.97 | $23.97 | $23.69 | 1,017 |
| 2022-04-04 | $24.36 | $24.36 | $24.36 | $24.36 | $24.07 | 56 |
| 2022-04-01 | $24.14 | $24.16 | $24.14 | $24.16 | $23.88 | 270 |
| 2022-03-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.61 | 74 |
| 2022-03-30 | $24.31 | $24.31 | $24.26 | $24.26 | $23.98 | 13,202 |
| 2022-03-29 | $24.45 | $24.45 | $24.42 | $24.42 | $24.13 | 269 |
| 2022-03-28 | $23.95 | $24.02 | $23.95 | $24.02 | $23.74 | 528 |
| 2022-03-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.82 | 88 |
| 2022-03-24 | $24.06 | $24.17 | $24.06 | $24.17 | $23.89 | 377 |
| 2022-03-23 | $24.09 | $24.11 | $24.03 | $24.05 | $23.77 | 15,501 |
| 2022-03-22 | $24.33 | $24.37 | $24.33 | $24.37 | $24.02 | 257 |
| 2022-03-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.79 | 231 |
| 2022-03-18 | $24.28 | $24.30 | $24.28 | $24.29 | $23.95 | 2,170 |
| 2022-03-17 | $23.84 | $23.96 | $23.84 | $23.96 | $23.62 | 408 |
| 2022-03-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.51 | 430 |
| 2022-03-15 | $22.84 | $22.96 | $22.84 | $22.96 | $22.63 | 407 |
| 2022-03-14 | $23.09 | $23.09 | $22.81 | $22.85 | $22.52 | 507 |
| 2022-03-11 | $23.06 | $23.06 | $22.96 | $22.96 | $22.63 | 1,438 |
| 2022-03-10 | $23.34 | $23.34 | $23.26 | $23.26 | $22.92 | 3,613 |
| 2022-03-09 | $23.61 | $23.61 | $23.54 | $23.59 | $23.25 | 512 |
| 2022-03-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.59 | 42 |
| 2022-03-07 | $23.17 | $23.19 | $22.75 | $22.75 | $22.43 | 34,071 |
| 2022-03-04 | $23.37 | $23.42 | $23.23 | $23.42 | $23.08 | 12,766 |
| 2022-03-03 | $23.95 | $23.95 | $23.80 | $23.87 | $23.53 | 3,612 |
| 2022-03-02 | $24.01 | $24.20 | $24.01 | $24.19 | $23.84 | 1,354 |
| 2022-03-01 | $24.30 | $24.30 | $23.92 | $23.95 | $23.61 | 24,535 |
| 2022-02-28 | $24.14 | $24.22 | $24.14 | $24.22 | $23.87 | 188 |
| 2022-02-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.12 | 105 |
| 2022-02-24 | $24.10 | $24.10 | $23.68 | $24.10 | $23.75 | 19,511 |
| 2022-02-23 | $24.37 | $24.37 | $24.37 | $24.37 | $24.03 | 223 |
| 2022-02-22 | $24.41 | $24.48 | $24.41 | $24.48 | $24.13 | 1,166 |
| 2022-02-18 | $24.82 | $24.82 | $24.79 | $24.79 | $24.44 | 380 |
| 2022-02-17 | $25.07 | $25.07 | $24.96 | $24.96 | $24.60 | 8,344 |
| 2022-02-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.80 | 128 |
| 2022-02-15 | $25.09 | $25.09 | $25.09 | $25.09 | $24.73 | 112 |
| 2022-02-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.36 | 11 |
| 2022-02-11 | $25.13 | $25.13 | $24.79 | $24.85 | $24.50 | 7,168 |
| 2022-02-10 | $25.38 | $25.39 | $25.08 | $25.08 | $24.72 | 3,164 |
| 2022-02-09 | $25.28 | $25.31 | $25.28 | $25.31 | $24.95 | 294 |
| 2022-02-08 | $24.90 | $24.95 | $24.89 | $24.95 | $24.59 | 3,367 |
| 2022-02-07 | $24.85 | $24.85 | $24.81 | $24.81 | $24.45 | 253 |
| 2022-02-04 | $24.65 | $24.81 | $24.64 | $24.79 | $24.44 | 6,907 |
| 2022-02-03 | $24.84 | $24.84 | $24.72 | $24.72 | $24.36 | 658 |
| 2022-02-02 | $25.04 | $25.06 | $25.04 | $25.06 | $24.70 | 857 |
| 2022-02-01 | $24.84 | $24.93 | $24.84 | $24.93 | $24.58 | 814 |
| 2022-01-31 | $24.44 | $24.76 | $24.44 | $24.76 | $24.41 | 154 |
| 2022-01-28 | $24.02 | $24.22 | $24.00 | $24.22 | $23.87 | 1,828 |
| 2022-01-27 | $24.28 | $24.28 | $24.12 | $24.12 | $23.78 | 2,018 |
| 2022-01-26 | $24.71 | $24.71 | $24.34 | $24.45 | $24.10 | 20,417 |
| 2022-01-25 | $24.58 | $24.73 | $24.38 | $24.71 | $24.35 | 4,057 |
| 2022-01-24 | $24.62 | $24.75 | $24.36 | $24.75 | $24.40 | 27,478 |
| 2022-01-21 | $25.37 | $25.37 | $25.07 | $25.07 | $24.71 | 1,890 |
| 2022-01-20 | $25.80 | $25.80 | $25.40 | $25.40 | $25.04 | 1,879 |
| 2022-01-19 | $25.59 | $25.59 | $25.57 | $25.57 | $25.21 | 212 |
| 2022-01-18 | $25.39 | $25.39 | $25.28 | $25.34 | $24.98 | 7,339 |
| 2022-01-14 | $25.71 | $25.97 | $25.63 | $25.71 | $25.34 | 19,700 |
| 2022-01-13 | $25.99 | $26.00 | $25.75 | $25.75 | $25.38 | 13,637 |
| 2022-01-12 | $25.98 | $26.00 | $25.95 | $26.00 | $25.63 | 9,694 |
| 2022-01-11 | $25.70 | $25.73 | $25.70 | $25.72 | $25.35 | 9,145 |
| 2022-01-10 | $25.30 | $25.37 | $25.16 | $25.37 | $25.00 | 7,693 |
| 2022-01-07 | $25.54 | $25.56 | $25.45 | $25.56 | $25.19 | 11,383 |
| 2022-01-06 | $25.53 | $25.53 | $25.39 | $25.39 | $25.03 | 7,168 |
| 2022-01-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.23 | 21 |
| 2022-01-04 | $25.90 | $25.90 | $25.83 | $25.83 | $25.46 | 1,935 |
| 2022-01-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.48 | 502 |
| 2021-12-31 | $25.79 | $25.79 | $25.73 | $25.73 | $25.36 | 5,059 |
| 2021-12-30 | $25.82 | $25.84 | $25.78 | $25.78 | $25.41 | 6,141 |
| 2021-12-29 | $25.73 | $25.75 | $25.71 | $25.73 | $25.36 | 1,349 |
| 2021-12-28 | $25.78 | $25.80 | $25.76 | $25.76 | $25.39 | 14,029 |
| 2021-12-27 | $25.62 | $25.75 | $25.62 | $25.75 | $25.38 | 1,165 |
| 2021-12-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.29 | 145 |
| 2021-12-22 | $25.27 | $25.50 | $25.27 | $25.50 | $25.13 | 9,009 |
| 2021-12-21 | $25.34 | $25.50 | $25.34 | $25.50 | $24.99 | 158 |
| 2021-12-20 | $25.14 | $25.14 | $25.14 | $25.14 | $24.63 | 1 |
| 2021-12-17 | $25.41 | $25.41 | $25.34 | $25.34 | $24.83 | 150 |
| 2021-12-16 | $25.60 | $25.60 | $25.57 | $25.57 | $25.06 | 125 |
| 2021-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.99 | 1,001 |
| 2021-12-14 | $25.28 | $25.33 | $25.28 | $25.33 | $24.82 | 1,001 |
| 2021-12-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.00 | 12 |
| 2021-12-10 | $25.75 | $25.77 | $25.75 | $25.77 | $25.25 | 351 |
| 2021-12-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 2 |
| 2021-12-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.40 | 58 |
| 2021-12-07 | $25.82 | $25.83 | $25.81 | $25.83 | $25.31 | 1,053 |
| 2021-12-06 | $25.38 | $25.40 | $25.38 | $25.40 | $24.88 | 1,500 |
| 2021-12-03 | $25.04 | $25.07 | $25.02 | $25.07 | $24.57 | 4,239 |
| 2021-12-02 | $25.24 | $25.24 | $25.24 | $25.24 | $24.73 | 3 |
| 2021-12-01 | $25.27 | $25.28 | $24.98 | $24.98 | $24.48 | 1,760 |
| 2021-11-30 | $25.25 | $25.25 | $25.08 | $25.11 | $24.60 | 2,523 |
| 2021-11-29 | $25.31 | $25.42 | $25.30 | $25.37 | $24.86 | 78,039 |
| 2021-11-26 | $25.15 | $25.15 | $25.15 | $25.15 | $24.64 | 14 |
| 2021-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.23 | 47 |
| 2021-11-23 | $25.90 | $25.95 | $25.88 | $25.95 | $25.43 | 6,013 |
| 2021-11-22 | $26.10 | $26.10 | $25.93 | $25.93 | $25.41 | 6,140 |
| 2021-11-19 | $26.04 | $26.04 | $26.04 | $26.04 | $25.52 | 24 |
| 2021-11-18 | $26.14 | $26.14 | $26.14 | $26.14 | $25.61 | 24 |
| 2021-11-17 | $26.12 | $26.13 | $26.11 | $26.11 | $25.58 | 804 |
| 2021-11-16 | $26.18 | $26.18 | $26.18 | $26.18 | $25.65 | 218 |
| 2021-11-15 | $26.26 | $26.26 | $26.18 | $26.18 | $25.66 | 110 |
| 2021-11-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.66 | 14 |
| 2021-11-11 | $26.05 | $26.09 | $26.05 | $26.06 | $25.54 | 498 |
| 2021-11-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.32 | 553 |
| 2021-11-09 | $26.08 | $26.08 | $26.06 | $26.06 | $25.53 | 1,000 |
| 2021-11-08 | $26.03 | $26.03 | $26.03 | $26.03 | $25.51 | 137 |
| 2021-11-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.43 | 19 |
| 2021-11-04 | $25.79 | $25.86 | $25.79 | $25.86 | $25.34 | 153 |
| 2021-11-03 | $25.72 | $25.90 | $25.71 | $25.88 | $25.35 | 3,145 |
| 2021-11-02 | $25.67 | $25.67 | $25.67 | $25.67 | $25.15 | 0 |
| 2021-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.28 | 3,462 |
| 2021-10-29 | $25.61 | $25.61 | $25.53 | $25.58 | $25.07 | 3,462 |
| 2021-10-28 | $25.80 | $25.86 | $25.80 | $25.83 | $25.31 | 27,425 |
| 2021-10-27 | $25.81 | $25.81 | $25.68 | $25.68 | $25.16 | 2,100 |
| 2021-10-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.29 | 135 |
| 2021-10-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.31 | 14 |
| 2021-10-22 | $26.01 | $26.03 | $25.81 | $25.88 | $25.36 | 1,928 |
| 2021-10-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.27 | 5 |
| 2021-10-20 | $25.96 | $25.96 | $25.91 | $25.91 | $25.38 | 450 |
| 2021-10-19 | $25.92 | $25.92 | $25.92 | $25.92 | $25.40 | 16 |
| 2021-10-18 | $25.75 | $25.76 | $25.75 | $25.75 | $25.23 | 3,905 |
| 2021-10-15 | $25.82 | $25.86 | $25.82 | $25.86 | $25.34 | 421 |
| 2021-10-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.17 | 5,111 |
| 2021-10-13 | $25.43 | $25.43 | $25.43 | $25.43 | $24.92 | 12 |
| 2021-10-12 | $25.15 | $25.15 | $25.13 | $25.13 | $24.62 | 736 |
| 2021-10-11 | $25.16 | $25.16 | $25.16 | $25.16 | $24.65 | 0 |
| 2021-10-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.70 | 677 |
| 2021-10-07 | $25.21 | $25.21 | $25.14 | $25.14 | $24.63 | 677 |
| 2021-10-06 | $24.66 | $24.85 | $24.66 | $24.85 | $24.35 | 278 |
| 2021-10-05 | $24.85 | $25.03 | $24.85 | $25.02 | $24.52 | 1,282 |
| 2021-10-04 | $24.98 | $24.98 | $24.82 | $24.85 | $24.35 | 2,226 |
| 2021-10-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.59 | 231 |
| 2021-09-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.56 | 101 |
| 2021-09-29 | $25.10 | $25.10 | $24.99 | $24.99 | $24.49 | 1,114 |
| 2021-09-28 | $25.23 | $25.23 | $25.15 | $25.15 | $24.64 | 560 |
| 2021-09-27 | $25.64 | $25.71 | $25.64 | $25.66 | $25.14 | 3,753 |
| 2021-09-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.27 | 49 |
| 2021-09-23 | $26.06 | $26.08 | $26.06 | $26.06 | $25.54 | 815 |
| 2021-09-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.40 | 145 |
| 2021-09-21 | $25.94 | $25.96 | $25.86 | $25.87 | $25.26 | 12,535 |
| 2021-09-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.08 | 55 |
| 2021-09-17 | $26.26 | $26.27 | $26.24 | $26.24 | $25.62 | 16,237 |
| 2021-09-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.89 | 2 |
| 2021-09-15 | $26.57 | $26.70 | $26.57 | $26.70 | $26.07 | 1,813 |
| 2021-09-14 | $26.76 | $26.76 | $26.61 | $26.61 | $25.99 | 2,075 |
| 2021-09-13 | $26.66 | $26.68 | $26.66 | $26.68 | $26.05 | 1,054 |
| 2021-09-10 | $26.57 | $26.57 | $26.57 | $26.57 | $25.94 | 51 |
| 2021-09-09 | $26.67 | $26.67 | $26.66 | $26.66 | $26.03 | 321 |
| 2021-09-08 | $26.66 | $26.68 | $26.66 | $26.68 | $26.06 | 505 |
| 2021-09-07 | $27.00 | $27.05 | $26.99 | $26.99 | $26.36 | 6,100 |
| 2021-09-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.32 | 61 |
| 2021-09-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.09 | 205 |
| 2021-09-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.02 | 183 |
| 2021-08-31 | $26.35 | $26.35 | $26.35 | $26.35 | $25.73 | 4 |
| 2021-08-30 | $26.17 | $26.17 | $26.17 | $26.17 | $25.55 | 278 |
| 2021-08-27 | $25.93 | $26.16 | $25.93 | $26.16 | $25.54 | 22,496 |
| 2021-08-26 | $25.94 | $25.94 | $25.93 | $25.94 | $25.33 | 4,855 |
| 2021-08-25 | $26.08 | $26.08 | $26.08 | $26.08 | $25.46 | 1 |
| 2021-08-24 | $26.00 | $26.16 | $26.00 | $26.16 | $25.55 | 638 |
| 2021-08-23 | $25.94 | $25.94 | $25.92 | $25.93 | $25.33 | 975 |
| 2021-08-20 | $25.57 | $25.57 | $25.57 | $25.57 | $24.97 | 728 |
| 2021-08-19 | $25.58 | $25.58 | $25.56 | $25.56 | $24.96 | 377 |
| 2021-08-18 | $26.07 | $26.07 | $25.97 | $25.97 | $25.36 | 944 |
| 2021-08-17 | $26.03 | $26.08 | $25.93 | $26.01 | $25.40 | 2,090 |
| 2021-08-16 | $26.29 | $26.33 | $26.29 | $26.33 | $25.71 | 1,154 |
| 2021-08-13 | $26.48 | $26.56 | $26.48 | $26.56 | $25.93 | 6,671 |
| 2021-08-12 | $26.45 | $26.48 | $26.45 | $26.48 | $25.86 | 916 |
| 2021-08-11 | $26.66 | $26.66 | $26.61 | $26.66 | $26.03 | 379 |
| 2021-08-10 | $26.49 | $26.49 | $26.44 | $26.45 | $25.82 | 2,892 |
| 2021-08-09 | $26.45 | $26.46 | $26.45 | $26.45 | $25.83 | 1,656 |
| 2021-08-06 | $26.47 | $26.48 | $26.47 | $26.48 | $25.85 | 1,075 |
| 2021-08-05 | $26.67 | $26.71 | $26.67 | $26.67 | $26.04 | 1,295 |
| 2021-08-04 | $26.80 | $26.80 | $26.68 | $26.68 | $26.06 | 5,409 |
| 2021-08-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.11 | 5 |
| 2021-08-02 | $26.68 | $26.70 | $26.61 | $26.61 | $25.99 | 374 |
| 2021-07-30 | $26.38 | $26.38 | $26.38 | $26.38 | $25.76 | 50 |
| 2021-07-29 | $26.61 | $26.62 | $26.60 | $26.60 | $25.98 | 675 |
| 2021-07-28 | $26.26 | $26.39 | $26.25 | $26.39 | $25.77 | 9,568 |
| 2021-07-27 | $26.12 | $26.13 | $26.05 | $26.13 | $25.52 | 12,593 |
| 2021-07-26 | $26.47 | $26.52 | $26.37 | $26.38 | $25.76 | 75,516 |
| 2021-07-23 | $26.73 | $26.73 | $26.49 | $26.49 | $25.87 | 1,651 |
| 2021-07-22 | $26.93 | $26.93 | $26.85 | $26.87 | $26.24 | 10,269 |
| 2021-07-21 | $26.73 | $26.91 | $26.73 | $26.91 | $26.28 | 644 |
| 2021-07-20 | $26.56 | $26.65 | $26.55 | $26.65 | $26.02 | 3,811 |
| 2021-07-19 | $26.48 | $26.49 | $26.36 | $26.36 | $25.74 | 1,643 |
| 2021-07-16 | $27.15 | $27.15 | $26.91 | $26.91 | $26.28 | 789 |
| 2021-07-15 | $27.25 | $27.25 | $27.18 | $27.18 | $26.54 | 1,635 |
| 2021-07-14 | $27.23 | $27.23 | $27.15 | $27.15 | $26.51 | 1,932 |
| 2021-07-13 | $27.22 | $27.22 | $27.07 | $27.07 | $26.44 | 615 |
| 2021-07-12 | $27.10 | $27.10 | $27.08 | $27.08 | $26.44 | 1,003 |
| 2021-07-09 | $26.71 | $27.04 | $26.71 | $27.04 | $26.41 | 2,251 |
| 2021-07-08 | $26.56 | $26.59 | $26.56 | $26.59 | $25.97 | 143 |
| 2021-07-07 | $26.97 | $27.02 | $26.97 | $27.02 | $26.39 | 11,053 |
| 2021-07-06 | $26.85 | $26.94 | $26.85 | $26.94 | $26.31 | 447 |
| 2021-07-02 | $27.14 | $27.20 | $27.13 | $27.20 | $26.56 | 4,018 |
| 2021-07-01 | $27.11 | $27.11 | $27.11 | $27.11 | $26.47 | 40 |
| 2021-06-30 | $27.23 | $27.23 | $27.17 | $27.17 | $26.54 | 468 |
| 2021-06-29 | $27.31 | $27.31 | $27.31 | $27.31 | $26.67 | 13 |
| 2021-06-28 | $27.30 | $27.31 | $27.28 | $27.28 | $26.64 | 1,102 |
| 2021-06-25 | $27.39 | $27.39 | $27.39 | $27.39 | $26.75 | 122 |
| 2021-06-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.61 | 18 |
| 2021-06-23 | $27.01 | $27.01 | $27.01 | $27.01 | $26.37 | 9 |
| 2021-06-22 | $27.16 | $27.31 | $27.16 | $27.31 | $26.40 | 2,142 |
| 2021-06-21 | $27.10 | $27.21 | $27.10 | $27.21 | $26.29 | 1,267 |
| 2021-06-18 | $26.96 | $26.96 | $26.94 | $26.94 | $26.03 | 1,494 |
| 2021-06-17 | $27.38 | $27.38 | $27.36 | $27.36 | $26.44 | 1,211 |
| 2021-06-16 | $27.91 | $27.91 | $27.61 | $27.61 | $26.68 | 2,407 |
| 2021-06-15 | $27.94 | $27.94 | $27.91 | $27.93 | $26.99 | 3,494 |
| 2021-06-14 | $27.97 | $27.98 | $27.97 | $27.98 | $27.04 | 250 |
| 2021-06-11 | $27.91 | $27.94 | $27.91 | $27.94 | $27.00 | 386 |
| 2021-06-10 | $27.80 | $27.95 | $27.80 | $27.95 | $27.01 | 400 |
| 2021-06-09 | $27.80 | $27.84 | $27.78 | $27.78 | $26.85 | 559 |
| 2021-06-08 | $27.86 | $27.88 | $27.83 | $27.83 | $26.89 | 16,161 |
| 2021-06-07 | $27.85 | $27.90 | $27.85 | $27.89 | $26.95 | 2,840 |
| 2021-06-04 | $27.85 | $27.94 | $27.84 | $27.92 | $26.98 | 1,917 |
| 2021-06-03 | $27.64 | $27.64 | $27.64 | $27.64 | $26.71 | 47 |
| 2021-06-02 | $27.82 | $27.82 | $27.82 | $27.82 | $26.89 | 134 |
| 2021-06-01 | $27.87 | $27.87 | $27.81 | $27.81 | $26.88 | 1,180 |
| 2021-05-28 | $27.62 | $27.63 | $27.59 | $27.59 | $26.66 | 12,851 |
| 2021-05-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.60 | 110 |
| 2021-05-26 | $27.44 | $27.45 | $27.41 | $27.41 | $26.49 | 2,360 |
| 2021-05-25 | $27.45 | $27.45 | $27.38 | $27.38 | $26.46 | 239 |
| 2021-05-24 | $27.17 | $27.40 | $27.17 | $27.38 | $26.46 | 2,893 |
| 2021-05-21 | $27.27 | $27.31 | $27.27 | $27.31 | $26.39 | 3,137 |
| 2021-05-20 | $27.42 | $27.42 | $27.42 | $27.42 | $26.49 | 1 |
| 2021-05-19 | $27.11 | $27.11 | $27.09 | $27.09 | $26.18 | 4,388 |
| 2021-05-18 | $27.40 | $27.42 | $27.36 | $27.36 | $26.44 | 5,461 |
| 2021-05-17 | $27.15 | $27.21 | $27.15 | $27.21 | $26.30 | 690 |
| 2021-05-14 | $27.06 | $27.12 | $27.06 | $27.12 | $26.21 | 4,655 |
| 2021-05-13 | $26.62 | $26.64 | $26.54 | $26.64 | $25.74 | 421 |
| 2021-05-12 | $26.78 | $26.78 | $26.62 | $26.62 | $25.73 | 5,381 |
| 2021-05-11 | $27.09 | $27.13 | $26.95 | $27.13 | $26.22 | 35,206 |
| 2021-05-10 | $27.53 | $27.60 | $27.42 | $27.42 | $26.50 | 2,407 |
| 2021-05-07 | $27.40 | $27.52 | $27.38 | $27.48 | $26.56 | 12,288 |
| 2021-05-06 | $27.02 | $27.12 | $27.02 | $27.12 | $26.21 | 18,222 |
| 2021-05-05 | $27.04 | $27.05 | $27.00 | $27.00 | $26.09 | 2,040 |
| 2021-05-04 | $26.81 | $26.82 | $26.69 | $26.82 | $25.91 | 3,518 |
| 2021-05-03 | $27.05 | $27.05 | $26.99 | $27.00 | $26.09 | 6,183 |
| 2021-04-30 | $26.80 | $26.80 | $26.80 | $26.80 | $25.90 | 30 |
| 2021-04-29 | $27.20 | $27.23 | $27.12 | $27.23 | $26.32 | 3,610 |
| 2021-04-28 | $27.25 | $27.32 | $27.25 | $27.31 | $26.39 | 7,770 |
| 2021-04-27 | $27.31 | $27.36 | $27.30 | $27.30 | $26.38 | 5,271 |
| 2021-04-26 | $27.37 | $27.43 | $27.37 | $27.41 | $26.49 | 1,182 |
| 2021-04-23 | $27.45 | $27.45 | $27.44 | $27.44 | $26.51 | 243 |
| 2021-04-22 | $27.26 | $27.26 | $27.19 | $27.19 | $26.27 | 1,058 |
| 2021-04-21 | $27.24 | $27.32 | $27.22 | $27.32 | $26.40 | 1,158 |
| 2021-04-20 | $27.06 | $27.09 | $27.06 | $27.09 | $26.18 | 387 |
| 2021-04-19 | $27.33 | $27.37 | $27.33 | $27.37 | $26.45 | 1,122 |
| 2021-04-16 | $27.36 | $27.38 | $27.34 | $27.37 | $26.45 | 1,120 |
| 2021-04-15 | $27.26 | $27.26 | $27.25 | $27.25 | $26.33 | 406 |
| 2021-04-14 | $27.09 | $27.09 | $26.95 | $26.99 | $26.08 | 7,730 |
| 2021-04-13 | $27.00 | $27.03 | $27.00 | $27.03 | $26.12 | 5,256 |
| 2021-04-12 | $26.98 | $26.98 | $26.80 | $26.81 | $25.91 | 7,540 |
| 2021-04-09 | $26.88 | $26.93 | $26.88 | $26.93 | $26.02 | 1,058 |
| 2021-04-08 | $26.92 | $26.97 | $26.92 | $26.97 | $26.06 | 195 |
| 2021-04-07 | $26.70 | $26.70 | $26.70 | $26.70 | $25.81 | 171 |
| 2021-04-06 | $26.77 | $26.80 | $26.77 | $26.80 | $25.90 | 1,240 |
| 2021-04-05 | $26.71 | $26.76 | $26.71 | $26.76 | $25.86 | 16,052 |
| 2021-04-01 | $26.57 | $26.57 | $26.57 | $26.57 | $25.67 | 1,503 |
| 2021-03-31 | $26.36 | $26.37 | $26.36 | $26.36 | $25.47 | 1,503 |
| 2021-03-30 | $26.37 | $26.38 | $26.32 | $26.34 | $25.46 | 10,449 |
| 2021-03-29 | $26.48 | $26.48 | $26.38 | $26.45 | $25.56 | 3,774 |
| 2021-03-26 | $26.30 | $26.49 | $26.16 | $26.49 | $25.60 | 2,245 |
| 2021-03-25 | $26.17 | $26.19 | $26.17 | $26.19 | $25.31 | 2,182 |
| 2021-03-24 | $26.61 | $26.61 | $26.19 | $26.19 | $25.31 | 6,338 |
| 2021-03-23 | $26.81 | $26.81 | $26.64 | $26.64 | $25.69 | 11,160 |
| 2021-03-22 | $26.93 | $27.05 | $26.83 | $26.98 | $26.02 | 16,599 |
| 2021-03-19 | $26.83 | $26.98 | $26.83 | $26.92 | $25.96 | 1,768 |
| 2021-03-18 | $26.92 | $26.93 | $26.75 | $26.75 | $25.80 | 2,688 |
| 2021-03-17 | $26.81 | $27.06 | $26.81 | $27.06 | $26.10 | 696 |
| 2021-03-16 | $26.82 | $27.04 | $26.82 | $26.93 | $25.97 | 6,850 |
| 2021-03-15 | $26.79 | $26.86 | $26.71 | $26.86 | $25.91 | 5,110 |
| 2021-03-12 | $26.73 | $26.83 | $26.67 | $26.83 | $25.88 | 5,809 |
| 2021-03-11 | $26.86 | $27.02 | $26.86 | $26.96 | $26.00 | 26,713 |
| 2021-03-10 | $26.65 | $26.65 | $26.50 | $26.58 | $25.63 | 17,181 |
| 2021-03-09 | $26.53 | $26.54 | $26.52 | $26.53 | $25.59 | 4,032 |
| 2021-03-08 | $25.99 | $26.09 | $25.93 | $25.93 | $25.01 | 657 |
| 2021-03-05 | $26.11 | $26.31 | $25.91 | $26.31 | $25.37 | 3,062 |
| 2021-03-04 | $26.25 | $26.25 | $26.07 | $26.07 | $25.14 | 1,310 |
| 2021-03-03 | $26.59 | $26.59 | $26.39 | $26.39 | $25.45 | 818 |
| 2021-03-02 | $26.62 | $26.65 | $26.62 | $26.65 | $25.70 | 4,421 |
| 2021-03-01 | $26.65 | $26.74 | $26.65 | $26.69 | $25.74 | 4,228 |
| 2021-02-26 | $26.31 | $26.37 | $26.28 | $26.28 | $25.34 | 11,554 |
| 2021-02-25 | $26.76 | $26.76 | $26.64 | $26.64 | $25.69 | 1,309 |
| 2021-02-24 | $27.03 | $27.17 | $27.02 | $27.17 | $26.20 | 1,034 |
| 2021-02-23 | $26.80 | $27.24 | $26.80 | $27.24 | $26.27 | 345 |
| 2021-02-22 | $27.34 | $27.34 | $27.23 | $27.23 | $26.26 | 1,054 |
| 2021-02-19 | $27.63 | $27.63 | $27.52 | $27.52 | $26.54 | 1,382 |
| 2021-02-18 | $27.24 | $27.31 | $27.24 | $27.31 | $26.34 | 604 |
| 2021-02-17 | $27.58 | $27.58 | $27.35 | $27.48 | $26.50 | 1,187 |
| 2021-02-16 | $27.75 | $27.75 | $27.71 | $27.71 | $26.72 | 3,248 |
| 2021-02-12 | $27.50 | $27.62 | $27.46 | $27.62 | $26.64 | 7,129 |
| 2021-02-11 | $27.55 | $27.55 | $27.47 | $27.49 | $26.52 | 23,936 |
| 2021-02-10 | $27.57 | $27.57 | $27.31 | $27.31 | $26.34 | 1,469 |
| 2021-02-09 | $27.26 | $27.34 | $27.26 | $27.33 | $26.36 | 4,448 |
| 2021-02-08 | $27.26 | $28.31 | $27.17 | $27.17 | $26.21 | 1,569 |
| 2021-02-05 | $26.93 | $26.95 | $26.89 | $26.94 | $25.98 | 7,569 |
| 2021-02-04 | $26.75 | $26.79 | $26.75 | $26.79 | $25.83 | 2,785 |
| 2021-02-03 | $26.82 | $26.89 | $26.80 | $26.85 | $25.89 | 13,349 |
| 2021-02-02 | $26.62 | $26.74 | $26.62 | $26.74 | $25.79 | 4,081 |
| 2021-02-01 | $26.38 | $26.51 | $26.38 | $26.50 | $25.56 | 2,511 |
| 2021-01-29 | $26.20 | $26.30 | $25.98 | $26.05 | $25.13 | 21,797 |
| 2021-01-28 | $26.60 | $26.66 | $26.50 | $26.61 | $25.66 | 8,475 |
| 2021-01-27 | $26.62 | $26.77 | $26.50 | $26.50 | $25.56 | 5,409 |
| 2021-01-26 | $27.01 | $27.03 | $26.93 | $27.00 | $26.04 | 12,568 |
| 2021-01-25 | $27.07 | $27.07 | $26.91 | $27.02 | $26.05 | 5,358 |
| 2021-01-22 | $26.78 | $26.92 | $26.78 | $26.91 | $25.96 | 17,815 |
| 2021-01-21 | $27.07 | $27.11 | $27.02 | $27.11 | $26.15 | 10,355 |
| 2021-01-20 | $27.07 | $27.08 | $27.06 | $27.08 | $26.11 | 1,285 |
| 2021-01-19 | $26.74 | $26.77 | $26.72 | $26.77 | $25.82 | 2,914 |
| 2021-01-15 | $26.56 | $26.56 | $26.44 | $26.46 | $25.52 | 9,225 |
| 2021-01-14 | $26.81 | $26.81 | $26.75 | $26.75 | $25.80 | 518 |
| 2021-01-13 | $26.57 | $26.66 | $26.56 | $26.59 | $25.64 | 3,649 |
| 2021-01-12 | $26.48 | $26.64 | $26.47 | $26.64 | $25.69 | 7,736 |
| 2021-01-11 | $26.50 | $26.52 | $26.46 | $26.46 | $25.51 | 2,001 |
| 2021-01-08 | $26.71 | $26.80 | $26.60 | $26.80 | $25.85 | 13,407 |
| 2021-01-07 | $26.30 | $26.53 | $26.30 | $26.46 | $25.52 | 12,754 |
| 2021-01-06 | $26.41 | $26.60 | $26.41 | $26.48 | $25.53 | 47,273 |
| 2021-01-05 | $26.36 | $26.53 | $26.36 | $26.51 | $25.57 | 4,246 |
| 2021-01-04 | $26.40 | $26.44 | $26.19 | $26.19 | $25.26 | 1,643 |
| 2020-12-31 | $26.00 | $26.00 | $25.83 | $25.83 | $24.92 | 4,311 |
| 2020-12-30 | $26.10 | $26.14 | $26.10 | $26.10 | $25.17 | 4,805 |
| 2020-12-29 | $25.82 | $25.83 | $25.81 | $25.82 | $24.90 | 4,527 |
| 2020-12-28 | $25.60 | $25.60 | $25.53 | $25.53 | $24.60 | 12,298 |
| 2020-12-24 | $25.48 | $25.48 | $25.32 | $25.40 | $24.48 | 5,996 |
| 2020-12-23 | $25.53 | $25.54 | $25.48 | $25.53 | $24.61 | 7,927 |
| 2020-12-22 | $25.39 | $25.39 | $25.31 | $25.32 | $24.40 | 10,171 |
| 2020-12-21 | $25.34 | $25.46 | $25.29 | $25.46 | $24.53 | 7,024 |
| 2020-12-18 | $25.80 | $25.80 | $25.72 | $25.73 | $24.80 | 46,671 |
| 2020-12-17 | $25.76 | $25.83 | $25.75 | $25.78 | $24.84 | 26,665 |
| 2020-12-16 | $25.48 | $25.56 | $25.48 | $25.56 | $24.64 | 186,028 |
| 2020-12-15 | $25.20 | $25.39 | $25.18 | $25.34 | $24.42 | 271,016 |
Distillate International Fundamental Stability & Value ETF (DSTX) News Headlines
Recent Distillate International Fundamental Stability & Value ETF (DSTX) News
Similar Companies to Distillate International Fundamental Stability & Value ETF (DSTX) 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 | -- | -- | -- |