VegTech Plant-based Innovation & Climate ETF (EATV) Exchange: NYSE ARCA
Data as of May 3, 2024
$16.52 ($0.15) 0.89%
VegTech Plant-based Innovation & Climate ETF - Daily Information
Click for more stock information on VegTech Plant-based Innovation & Climate ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.60 |
| Previous Close | $16.52 |
| High | $16.60 |
| Low | $16.50 |
| Adjusted Open | $16.60 |
| Previous Adjusted Close | $16.52 |
| Adjusted High | $16.60 |
| Adjusted Low | $16.50 |
Invest in VegTech Plant-based Innovation & Climate ETF (EATV)
Historical Stock Data for VegTech Plant-based Innovation & Climate ETF (EATV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $16.60 | $16.60 | $16.50 | $16.52 | $16.52 | 699 |
| 2024-05-02 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 72 |
| 2024-05-01 | $16.30 | $16.30 | $16.15 | $16.15 | $16.15 | 454 |
| 2024-04-30 | $16.52 | $16.52 | $16.30 | $16.31 | $16.31 | 241 |
| 2024-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 336 |
| 2024-04-26 | $16.35 | $16.41 | $16.33 | $16.41 | $16.41 | 1,347 |
| 2024-04-25 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 75 |
| 2024-04-24 | $16.38 | $16.41 | $16.38 | $16.40 | $16.40 | 2,343 |
| 2024-04-23 | $16.13 | $16.38 | $16.08 | $16.38 | $16.38 | 779 |
| 2024-04-22 | $16.04 | $16.08 | $15.93 | $16.08 | $16.08 | 920 |
| 2024-04-19 | $16.10 | $16.14 | $16.00 | $16.14 | $16.14 | 1,069 |
| 2024-04-18 | $16.07 | $16.07 | $16.00 | $16.01 | $16.01 | 497 |
| 2024-04-17 | $16.20 | $16.20 | $15.99 | $15.99 | $15.99 | 2,057 |
| 2024-04-16 | $16.06 | $16.10 | $16.06 | $16.06 | $16.06 | 366 |
| 2024-04-15 | $16.43 | $16.43 | $16.10 | $16.10 | $16.10 | 938 |
| 2024-04-12 | $16.40 | $16.40 | $16.30 | $16.30 | $16.30 | 1,462 |
| 2024-04-11 | $16.77 | $16.77 | $16.59 | $16.59 | $16.59 | 2,248 |
| 2024-04-10 | $16.66 | $16.72 | $16.65 | $16.65 | $16.65 | 1,523 |
| 2024-04-09 | $16.76 | $16.85 | $16.76 | $16.85 | $16.85 | 672 |
| 2024-04-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 124 |
| 2024-04-05 | $16.70 | $16.74 | $16.69 | $16.74 | $16.74 | 2,118 |
| 2024-04-04 | $16.71 | $16.71 | $16.66 | $16.66 | $16.66 | 608 |
| 2024-04-03 | $16.99 | $16.99 | $16.87 | $16.88 | $16.88 | 694 |
| 2024-04-02 | $18.28 | $18.28 | $17.07 | $17.11 | $17.11 | 4,797 |
| 2024-04-01 | $17.55 | $17.55 | $17.37 | $17.40 | $17.40 | 2,676 |
| 2024-03-28 | $17.56 | $17.56 | $17.54 | $17.54 | $17.54 | 1,437 |
| 2024-03-27 | $17.45 | $17.45 | $17.40 | $17.44 | $17.44 | 881 |
| 2024-03-26 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 207 |
| 2024-03-25 | $17.45 | $17.46 | $17.38 | $17.38 | $17.38 | 18,978 |
| 2024-03-22 | $17.44 | $17.44 | $17.43 | $17.44 | $17.44 | 865 |
| 2024-03-21 | $17.56 | $17.56 | $17.52 | $17.52 | $17.52 | 516 |
| 2024-03-20 | $17.33 | $17.53 | $17.28 | $17.53 | $17.53 | 824 |
| 2024-03-19 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 557 |
| 2024-03-18 | $17.33 | $17.38 | $17.30 | $17.30 | $17.30 | 3,478 |
| 2024-03-15 | $17.24 | $17.29 | $17.24 | $17.29 | $17.29 | 198 |
| 2024-03-14 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 220 |
| 2024-03-13 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 650 |
| 2024-03-12 | $17.11 | $17.31 | $17.04 | $17.31 | $17.31 | 1,418 |
| 2024-03-11 | $17.13 | $17.15 | $17.04 | $17.12 | $17.12 | 16,074 |
| 2024-03-08 | $17.24 | $17.24 | $17.16 | $17.16 | $17.16 | 521 |
| 2024-03-07 | $17.17 | $17.17 | $17.15 | $17.15 | $17.15 | 1,430 |
| 2024-03-06 | $17.00 | $17.00 | $16.95 | $16.99 | $16.99 | 523 |
| 2024-03-05 | $16.82 | $16.87 | $16.82 | $16.87 | $16.87 | 471 |
| 2024-03-04 | $17.07 | $17.07 | $17.00 | $17.00 | $17.00 | 1,216 |
| 2024-03-01 | $17.09 | $17.17 | $17.08 | $17.08 | $17.08 | 982 |
| 2024-02-29 | $16.70 | $17.15 | $16.70 | $17.15 | $17.15 | 1,130 |
| 2024-02-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 46 |
| 2024-02-27 | $16.47 | $16.59 | $16.47 | $16.57 | $16.57 | 1,975 |
| 2024-02-26 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 60 |
| 2024-02-23 | $16.21 | $16.34 | $16.21 | $16.31 | $16.31 | 8,650 |
| 2024-02-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 231 |
| 2024-02-21 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 279 |
| 2024-02-20 | $16.23 | $16.23 | $16.20 | $16.20 | $16.20 | 788 |
| 2024-02-16 | $16.21 | $16.23 | $16.21 | $16.23 | $16.23 | 962 |
| 2024-02-15 | $16.31 | $16.33 | $16.30 | $16.32 | $16.32 | 676 |
| 2024-02-14 | $16.00 | $16.05 | $16.00 | $16.05 | $16.05 | 417 |
| 2024-02-13 | $15.79 | $15.84 | $15.75 | $15.78 | $15.78 | 596 |
| 2024-02-12 | $16.03 | $16.03 | $16.01 | $16.02 | $16.02 | 614 |
| 2024-02-09 | $15.66 | $15.75 | $15.62 | $15.75 | $15.75 | 8,468 |
| 2024-02-08 | $15.75 | $15.77 | $15.75 | $15.77 | $15.77 | 487 |
| 2024-02-07 | $15.73 | $15.74 | $15.69 | $15.71 | $15.71 | 2,916 |
| 2024-02-06 | $15.57 | $15.73 | $15.57 | $15.73 | $15.73 | 6,487 |
| 2024-02-05 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 101 |
| 2024-02-02 | $15.72 | $15.77 | $15.72 | $15.75 | $15.75 | 420 |
| 2024-02-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 82 |
| 2024-01-31 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 165 |
| 2024-01-30 | $15.79 | $15.79 | $15.72 | $15.72 | $15.72 | 151 |
| 2024-01-29 | $15.69 | $15.80 | $15.69 | $15.80 | $15.80 | 895 |
| 2024-01-26 | $15.74 | $15.75 | $15.65 | $15.66 | $15.66 | 5,642 |
| 2024-01-25 | $15.60 | $15.65 | $15.60 | $15.65 | $15.65 | 138 |
| 2024-01-24 | $15.70 | $15.70 | $15.45 | $15.45 | $15.45 | 1,654 |
| 2024-01-23 | $15.69 | $15.69 | $15.64 | $15.65 | $15.65 | 1,604 |
| 2024-01-22 | $15.62 | $15.63 | $15.53 | $15.63 | $15.63 | 2,173 |
| 2024-01-19 | $15.69 | $15.69 | $15.43 | $15.52 | $15.52 | 5,373 |
| 2024-01-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 40 |
| 2024-01-17 | $15.75 | $15.76 | $15.67 | $15.76 | $15.76 | 700 |
| 2024-01-16 | $15.95 | $15.98 | $15.86 | $15.91 | $15.91 | 1,957 |
| 2024-01-12 | $16.10 | $16.20 | $16.04 | $16.04 | $16.04 | 1,733 |
| 2024-01-11 | $16.10 | $16.10 | $15.93 | $16.04 | $16.04 | 1,069 |
| 2024-01-10 | $15.99 | $16.08 | $15.74 | $16.08 | $16.08 | 1,156 |
| 2024-01-09 | $16.07 | $16.07 | $15.99 | $15.99 | $15.99 | 518 |
| 2024-01-08 | $15.85 | $16.10 | $15.85 | $16.07 | $16.07 | 5,721 |
| 2024-01-05 | $15.75 | $15.77 | $15.75 | $15.77 | $15.77 | 1,031 |
| 2024-01-04 | $15.79 | $15.93 | $15.79 | $15.80 | $15.80 | 2,286 |
| 2024-01-03 | $15.96 | $15.96 | $15.74 | $15.74 | $15.74 | 375 |
| 2024-01-02 | $16.02 | $16.18 | $16.02 | $16.16 | $16.16 | 890 |
| 2023-12-29 | $16.16 | $16.18 | $16.12 | $16.12 | $16.12 | 3,471 |
| 2023-12-28 | $16.40 | $16.40 | $16.25 | $16.25 | $16.25 | 500 |
| 2023-12-27 | $16.32 | $16.34 | $16.32 | $16.34 | $16.34 | 783 |
| 2023-12-26 | $16.22 | $16.39 | $16.22 | $16.39 | $16.25 | 4,930 |
| 2023-12-22 | $16.28 | $16.28 | $16.22 | $16.22 | $16.08 | 886 |
| 2023-12-21 | $16.06 | $16.17 | $16.06 | $16.17 | $16.03 | 677 |
| 2023-12-20 | $15.97 | $15.97 | $15.97 | $15.97 | $15.83 | 32 |
| 2023-12-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.22 | 130 |
| 2023-12-18 | $16.02 | $16.02 | $16.00 | $16.00 | $16.00 | 657 |
| 2023-12-15 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 416 |
| 2023-12-14 | $16.29 | $16.29 | $16.16 | $16.16 | $16.16 | 659 |
| 2023-12-13 | $15.63 | $16.10 | $15.63 | $16.10 | $16.10 | 389 |
| 2023-12-12 | $15.60 | $15.65 | $15.60 | $15.61 | $15.61 | 1,588 |
| 2023-12-11 | $15.56 | $15.63 | $15.56 | $15.63 | $15.63 | 1,524 |
| 2023-12-08 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 57 |
| 2023-12-07 | $15.51 | $15.60 | $15.51 | $15.60 | $15.60 | 5,093 |
| 2023-12-06 | $15.63 | $15.63 | $15.59 | $15.59 | $15.59 | 511 |
| 2023-12-05 | $15.71 | $15.71 | $15.67 | $15.67 | $15.67 | 17,104 |
| 2023-12-04 | $15.67 | $15.74 | $15.67 | $15.74 | $15.74 | 656 |
| 2023-12-01 | $15.57 | $15.57 | $15.55 | $15.56 | $15.56 | 355 |
| 2023-11-30 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 258 |
| 2023-11-29 | $15.40 | $15.40 | $15.32 | $15.32 | $15.32 | 692 |
| 2023-11-28 | $15.47 | $15.47 | $15.41 | $15.41 | $15.41 | 1,683 |
| 2023-11-27 | $15.54 | $15.54 | $15.51 | $15.51 | $15.51 | 250 |
| 2023-11-24 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 10 |
| 2023-11-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 6 |
| 2023-11-21 | $15.27 | $15.30 | $15.23 | $15.23 | $15.23 | 5,202 |
| 2023-11-20 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 119 |
| 2023-11-17 | $15.31 | $15.31 | $15.25 | $15.25 | $15.25 | 484 |
| 2023-11-16 | $15.25 | $15.25 | $15.19 | $15.19 | $15.19 | 155 |
| 2023-11-15 | $15.42 | $15.44 | $15.42 | $15.43 | $15.43 | 263 |
| 2023-11-14 | $15.01 | $15.20 | $15.01 | $15.20 | $15.20 | 524 |
| 2023-11-13 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 72 |
| 2023-11-10 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 15 |
| 2023-11-09 | $14.99 | $14.99 | $14.86 | $14.86 | $14.86 | 323 |
| 2023-11-08 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 68 |
| 2023-11-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 76 |
| 2023-11-06 | $15.01 | $15.02 | $15.01 | $15.02 | $15.02 | 411 |
| 2023-11-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 93 |
| 2023-11-02 | $14.71 | $14.78 | $14.71 | $14.77 | $14.77 | 2,530 |
| 2023-11-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 134 |
| 2023-10-31 | $14.32 | $14.43 | $14.32 | $14.43 | $14.43 | 1,072 |
| 2023-10-30 | $14.34 | $14.34 | $14.33 | $14.33 | $14.33 | 257 |
| 2023-10-27 | $14.29 | $14.31 | $14.29 | $14.31 | $14.31 | 226 |
| 2023-10-26 | $14.38 | $14.38 | $14.34 | $14.34 | $14.34 | 2,199 |
| 2023-10-25 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 113 |
| 2023-10-24 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 42 |
| 2023-10-23 | $14.46 | $14.46 | $14.41 | $14.41 | $14.41 | 242 |
| 2023-10-20 | $14.44 | $14.44 | $14.38 | $14.38 | $14.38 | 2,301 |
| 2023-10-19 | $14.66 | $14.66 | $14.55 | $14.55 | $14.55 | 120 |
| 2023-10-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 62 |
| 2023-10-17 | $15.01 | $15.01 | $14.95 | $14.97 | $14.97 | 894 |
| 2023-10-16 | $14.78 | $14.85 | $14.78 | $14.85 | $14.85 | 165 |
| 2023-10-13 | $14.59 | $14.63 | $14.59 | $14.63 | $14.63 | 157 |
| 2023-10-12 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 168 |
| 2023-10-11 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 4 |
| 2023-10-10 | $15.31 | $15.31 | $15.28 | $15.28 | $15.28 | 166 |
| 2023-10-09 | $15.07 | $15.07 | $15.04 | $15.04 | $15.04 | 248 |
| 2023-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 104 |
| 2023-10-05 | $15.12 | $15.12 | $15.02 | $15.02 | $15.02 | 264 |
| 2023-10-04 | $15.01 | $15.12 | $15.01 | $15.12 | $15.12 | 3,134 |
| 2023-10-03 | $15.04 | $15.04 | $14.99 | $14.99 | $14.99 | 1,078 |
| 2023-10-02 | $15.55 | $15.55 | $15.44 | $15.44 | $15.44 | 1,038 |
| 2023-09-29 | $15.66 | $15.66 | $15.54 | $15.54 | $15.54 | 905 |
| 2023-09-28 | $15.54 | $15.55 | $15.54 | $15.55 | $15.55 | 104 |
| 2023-09-27 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 4 |
| 2023-09-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 34 |
| 2023-09-25 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 105 |
| 2023-09-22 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 140 |
| 2023-09-21 | $15.87 | $15.87 | $15.63 | $15.63 | $15.63 | 335 |
| 2023-09-20 | $16.18 | $16.21 | $15.99 | $15.99 | $15.99 | 3,998 |
| 2023-09-19 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 69 |
| 2023-09-18 | $16.40 | $16.40 | $16.27 | $16.27 | $16.27 | 3,277 |
| 2023-09-15 | $16.55 | $16.55 | $16.44 | $16.44 | $16.44 | 228 |
| 2023-09-14 | $16.71 | $16.83 | $16.70 | $16.70 | $16.70 | 2,335 |
| 2023-09-13 | $16.75 | $16.77 | $16.75 | $16.75 | $16.75 | 317 |
| 2023-09-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 102 |
| 2023-09-11 | $16.85 | $16.85 | $16.83 | $16.83 | $16.83 | 582 |
| 2023-09-08 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 83 |
| 2023-09-07 | $16.79 | $16.85 | $16.79 | $16.85 | $16.85 | 185 |
| 2023-09-06 | $17.05 | $17.05 | $16.88 | $16.88 | $16.88 | 421 |
| 2023-09-05 | $16.93 | $16.97 | $16.92 | $16.95 | $16.95 | 3,683 |
| 2023-09-01 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 16 |
| 2023-08-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 60 |
| 2023-08-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 183 |
| 2023-08-29 | $16.88 | $17.09 | $16.88 | $17.09 | $17.09 | 358 |
| 2023-08-28 | $16.50 | $16.61 | $16.50 | $16.53 | $16.53 | 1,249 |
| 2023-08-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 161 |
| 2023-08-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 32 |
| 2023-08-23 | $16.41 | $16.54 | $16.41 | $16.54 | $16.54 | 236 |
| 2023-08-22 | $16.20 | $16.25 | $16.20 | $16.25 | $16.25 | 134 |
| 2023-08-21 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 44 |
| 2023-08-18 | $16.17 | $16.32 | $16.10 | $16.26 | $16.26 | 3,682 |
| 2023-08-17 | $16.27 | $16.27 | $16.26 | $16.27 | $16.27 | 2,447 |
| 2023-08-16 | $16.70 | $16.70 | $16.53 | $16.53 | $16.53 | 426 |
| 2023-08-15 | $17.02 | $17.02 | $16.84 | $16.84 | $16.84 | 559 |
| 2023-08-14 | $17.12 | $17.20 | $17.12 | $17.20 | $17.20 | 341 |
| 2023-08-11 | $17.04 | $17.22 | $17.04 | $17.17 | $17.17 | 299 |
| 2023-08-10 | $17.31 | $17.31 | $17.08 | $17.14 | $17.14 | 503 |
| 2023-08-09 | $17.44 | $17.44 | $17.30 | $17.30 | $17.30 | 1,492 |
| 2023-08-08 | $17.19 | $17.19 | $17.00 | $17.13 | $17.13 | 11,736 |
| 2023-08-07 | $17.10 | $17.40 | $17.10 | $17.40 | $17.40 | 390 |
| 2023-08-04 | $17.35 | $17.35 | $17.12 | $17.12 | $17.12 | 289 |
| 2023-08-03 | $17.16 | $17.25 | $17.03 | $17.22 | $17.22 | 2,994 |
| 2023-08-02 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 154 |
| 2023-08-01 | $17.39 | $17.42 | $17.39 | $17.42 | $17.42 | 147 |
| 2023-07-31 | $17.62 | $17.62 | $17.56 | $17.57 | $17.57 | 990 |
| 2023-07-28 | $17.46 | $17.53 | $17.46 | $17.53 | $17.53 | 264 |
| 2023-07-27 | $17.50 | $17.50 | $17.27 | $17.27 | $17.27 | 559 |
| 2023-07-26 | $17.68 | $17.68 | $17.65 | $17.65 | $17.65 | 500 |
| 2023-07-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 155 |
| 2023-07-24 | $17.83 | $17.83 | $17.65 | $17.73 | $17.73 | 7,538 |
| 2023-07-21 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 183 |
| 2023-07-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 111 |
| 2023-07-19 | $18.00 | $18.03 | $17.96 | $17.99 | $17.99 | 4,429 |
| 2023-07-18 | $17.90 | $17.90 | $17.83 | $17.83 | $17.83 | 387 |
| 2023-07-17 | $17.86 | $17.91 | $17.85 | $17.85 | $17.85 | 3,568 |
| 2023-07-14 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 78 |
| 2023-07-13 | $17.79 | $17.80 | $17.79 | $17.80 | $17.80 | 571 |
| 2023-07-12 | $17.58 | $17.65 | $17.58 | $17.65 | $17.65 | 205 |
| 2023-07-11 | $17.44 | $17.45 | $17.44 | $17.45 | $17.45 | 184 |
| 2023-07-10 | $17.47 | $17.47 | $17.44 | $17.44 | $17.44 | 193 |
| 2023-07-07 | $17.44 | $17.44 | $17.33 | $17.33 | $17.33 | 138 |
| 2023-07-06 | $17.30 | $17.32 | $17.30 | $17.32 | $17.32 | 341 |
| 2023-07-05 | $17.69 | $17.69 | $17.58 | $17.58 | $17.58 | 424 |
| 2023-07-03 | $17.67 | $17.76 | $17.67 | $17.76 | $17.76 | 1,243 |
| 2023-06-30 | $17.61 | $17.61 | $17.54 | $17.55 | $17.55 | 1,159 |
| 2023-06-29 | $17.33 | $17.35 | $17.33 | $17.35 | $17.35 | 205 |
| 2023-06-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 82 |
| 2023-06-27 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 84 |
| 2023-06-26 | $17.45 | $17.45 | $17.32 | $17.32 | $17.32 | 1,382 |
| 2023-06-23 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 25 |
| 2023-06-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 30 |
| 2023-06-21 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 124 |
| 2023-06-20 | $17.72 | $17.72 | $17.64 | $17.64 | $17.64 | 259 |
| 2023-06-16 | $17.76 | $17.79 | $17.73 | $17.79 | $17.79 | 254 |
| 2023-06-15 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 90 |
| 2023-06-14 | $17.88 | $17.88 | $17.76 | $17.76 | $17.76 | 1,608 |
| 2023-06-13 | $17.88 | $17.88 | $17.86 | $17.86 | $17.86 | 446 |
| 2023-06-12 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 349 |
| 2023-06-09 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 370 |
| 2023-06-08 | $17.65 | $17.68 | $17.65 | $17.68 | $17.68 | 154 |
| 2023-06-07 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 90 |
| 2023-06-06 | $17.55 | $17.60 | $17.55 | $17.60 | $17.60 | 610 |
| 2023-06-05 | $17.42 | $17.45 | $17.36 | $17.37 | $17.37 | 577 |
| 2023-06-02 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 43 |
| 2023-06-01 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 137 |
| 2023-05-31 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 76 |
| 2023-05-30 | $17.11 | $17.13 | $17.05 | $17.05 | $17.05 | 1,974 |
| 2023-05-26 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 42 |
| 2023-05-25 | $17.07 | $17.11 | $17.07 | $17.11 | $17.11 | 181 |
| 2023-05-24 | $17.00 | $17.00 | $16.95 | $17.00 | $17.00 | 1,962 |
| 2023-05-23 | $17.28 | $17.28 | $17.17 | $17.17 | $17.17 | 1,143 |
| 2023-05-22 | $17.20 | $17.20 | $17.18 | $17.18 | $17.18 | 759 |
| 2023-05-19 | $17.28 | $17.28 | $17.27 | $17.27 | $17.27 | 203 |
| 2023-05-18 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 20 |
| 2023-05-17 | $17.15 | $17.17 | $17.15 | $17.17 | $17.17 | 659 |
| 2023-05-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 140 |
| 2023-05-15 | $17.26 | $17.29 | $17.26 | $17.29 | $17.29 | 557 |
| 2023-05-12 | $17.30 | $17.30 | $17.19 | $17.19 | $17.19 | 1,434 |
| 2023-05-11 | $17.24 | $17.25 | $17.24 | $17.25 | $17.25 | 427 |
| 2023-05-10 | $17.28 | $17.30 | $17.28 | $17.30 | $17.30 | 1,345 |
| 2023-05-09 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 51 |
| 2023-05-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 23 |
| 2023-05-05 | $17.12 | $17.16 | $17.12 | $17.16 | $17.16 | 422 |
| 2023-05-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 407 |
| 2023-05-03 | $17.02 | $17.10 | $17.02 | $17.10 | $17.10 | 237 |
| 2023-05-02 | $17.10 | $17.10 | $16.94 | $17.00 | $17.00 | 598 |
| 2023-05-01 | $17.12 | $17.21 | $17.12 | $17.15 | $17.15 | 2,459 |
| 2023-04-28 | $17.03 | $17.09 | $17.03 | $17.09 | $17.09 | 690 |
| 2023-04-27 | $16.99 | $17.06 | $16.98 | $17.02 | $17.02 | 1,250 |
| 2023-04-26 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 93 |
| 2023-04-25 | $17.18 | $17.18 | $16.98 | $16.98 | $16.98 | 967 |
| 2023-04-24 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 25 |
| 2023-04-21 | $17.26 | $17.29 | $17.26 | $17.29 | $17.29 | 422 |
| 2023-04-20 | $17.27 | $17.27 | $17.24 | $17.24 | $17.24 | 201 |
| 2023-04-19 | $17.30 | $17.30 | $17.28 | $17.30 | $17.30 | 611 |
| 2023-04-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 238 |
| 2023-04-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 121 |
| 2023-04-14 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 327 |
| 2023-04-13 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 10 |
| 2023-04-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 64 |
| 2023-04-11 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 268 |
| 2023-04-10 | $16.77 | $16.96 | $16.77 | $16.96 | $16.96 | 182 |
| 2023-04-06 | $16.80 | $16.82 | $16.80 | $16.82 | $16.82 | 356 |
| 2023-04-05 | $16.65 | $16.78 | $16.65 | $16.78 | $16.78 | 257 |
| 2023-04-04 | $16.88 | $16.88 | $16.80 | $16.80 | $16.80 | 214 |
| 2023-04-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 77 |
| 2023-03-31 | $16.82 | $16.92 | $16.82 | $16.92 | $16.92 | 345 |
| 2023-03-30 | $18.37 | $18.37 | $16.72 | $16.75 | $16.75 | 3,821 |
| 2023-03-29 | $17.40 | $17.40 | $16.63 | $16.70 | $16.70 | 1,763 |
| 2023-03-28 | $16.50 | $16.57 | $16.50 | $16.57 | $16.57 | 336 |
| 2023-03-27 | $16.52 | $16.53 | $16.52 | $16.52 | $16.52 | 402 |
| 2023-03-24 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 70 |
| 2023-03-23 | $16.38 | $16.38 | $16.24 | $16.25 | $16.25 | 809 |
| 2023-03-22 | $16.35 | $16.35 | $16.18 | $16.18 | $16.18 | 205 |
| 2023-03-21 | $15.87 | $16.35 | $15.87 | $16.35 | $16.35 | 131 |
| 2023-03-20 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 294 |
| 2023-03-17 | $16.15 | $16.15 | $15.96 | $15.96 | $15.96 | 898 |
| 2023-03-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 108 |
| 2023-03-15 | $15.98 | $16.05 | $15.98 | $16.05 | $16.05 | 126 |
| 2023-03-14 | $16.28 | $16.28 | $16.21 | $16.26 | $16.26 | 742 |
| 2023-03-13 | $16.10 | $16.17 | $16.00 | $16.00 | $16.00 | 2,343 |
| 2023-03-10 | $16.25 | $16.32 | $16.14 | $16.14 | $16.14 | 1,591 |
| 2023-03-09 | $16.69 | $16.69 | $16.51 | $16.51 | $16.51 | 955 |
| 2023-03-08 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 7 |
| 2023-03-07 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 216 |
| 2023-03-06 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 169 |
| 2023-03-03 | $17.22 | $17.25 | $17.14 | $17.25 | $17.25 | 798 |
| 2023-03-02 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 129 |
| 2023-03-01 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 61 |
| 2023-02-28 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 22 |
| 2023-02-27 | $17.10 | $17.10 | $17.01 | $17.01 | $17.01 | 255 |
| 2023-02-24 | $16.92 | $17.02 | $16.92 | $17.02 | $17.02 | 802 |
| 2023-02-23 | $16.97 | $17.06 | $16.97 | $17.06 | $17.06 | 468 |
| 2023-02-22 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 440 |
| 2023-02-21 | $16.81 | $16.81 | $16.67 | $16.67 | $16.67 | 465 |
| 2023-02-17 | $17.00 | $17.08 | $16.99 | $17.04 | $17.04 | 1,603 |
| 2023-02-16 | $17.02 | $17.10 | $17.02 | $17.02 | $17.02 | 1,851 |
| 2023-02-15 | $17.76 | $17.76 | $16.96 | $17.12 | $17.12 | 1,692 |
| 2023-02-14 | $16.91 | $16.98 | $16.90 | $16.98 | $16.98 | 952 |
| 2023-02-13 | $16.92 | $16.99 | $16.92 | $16.99 | $16.99 | 1,516 |
| 2023-02-10 | $16.66 | $16.71 | $16.66 | $16.71 | $16.71 | 519 |
| 2023-02-09 | $17.16 | $17.16 | $16.79 | $16.79 | $16.79 | 1,330 |
| 2023-02-08 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 242 |
| 2023-02-07 | $17.07 | $17.20 | $17.05 | $17.20 | $17.20 | 771 |
| 2023-02-06 | $17.29 | $17.29 | $17.20 | $17.23 | $17.23 | 1,581 |
| 2023-02-03 | $17.64 | $17.65 | $17.41 | $17.41 | $17.41 | 3,552 |
| 2023-02-02 | $17.63 | $17.75 | $17.60 | $17.60 | $17.60 | 1,893 |
| 2023-02-01 | $17.20 | $17.45 | $17.20 | $17.39 | $17.39 | 310 |
| 2023-01-31 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 146 |
| 2023-01-30 | $16.76 | $16.84 | $16.76 | $16.77 | $16.77 | 490 |
| 2023-01-27 | $17.01 | $17.01 | $16.82 | $16.87 | $16.87 | 451 |
| 2023-01-26 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 261 |
| 2023-01-25 | $16.91 | $17.03 | $16.91 | $17.03 | $17.03 | 312 |
| 2023-01-24 | $16.99 | $17.01 | $16.99 | $16.99 | $16.99 | 557 |
| 2023-01-23 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 176 |
| 2023-01-20 | $16.93 | $16.94 | $16.93 | $16.93 | $16.93 | 1,272 |
| 2023-01-19 | $17.00 | $17.00 | $16.83 | $16.83 | $16.83 | 667 |
| 2023-01-18 | $17.22 | $17.22 | $17.05 | $17.05 | $17.05 | 1,730 |
| 2023-01-17 | $17.22 | $17.38 | $17.22 | $17.38 | $17.38 | 424 |
| 2023-01-13 | $16.97 | $17.14 | $16.97 | $17.14 | $17.14 | 339 |
| 2023-01-12 | $16.86 | $17.10 | $16.86 | $17.07 | $17.07 | 1,945 |
| 2023-01-11 | $16.86 | $16.86 | $16.85 | $16.85 | $16.85 | 103 |
| 2023-01-10 | $16.67 | $16.78 | $16.67 | $16.75 | $16.75 | 1,188 |
| 2023-01-09 | $16.91 | $16.91 | $16.73 | $16.73 | $16.73 | 710 |
| 2023-01-06 | $16.70 | $16.71 | $16.69 | $16.71 | $16.71 | 324 |
| 2023-01-05 | $16.45 | $16.45 | $16.32 | $16.35 | $16.35 | 1,290 |
| 2023-01-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 14 |
| 2023-01-03 | $16.28 | $16.28 | $16.11 | $16.16 | $16.16 | 1,668 |
| 2022-12-30 | $16.14 | $16.14 | $16.06 | $16.14 | $16.14 | 591 |
| 2022-12-29 | $16.19 | $16.26 | $16.19 | $16.22 | $16.22 | 2,448 |
| 2022-12-28 | $16.15 | $16.19 | $16.04 | $16.04 | $16.04 | 3,925 |
| 2022-12-27 | $16.21 | $16.26 | $16.21 | $16.23 | $16.20 | 932 |
| 2022-12-23 | $16.14 | $16.15 | $16.14 | $16.15 | $16.12 | 416 |
| 2022-12-22 | $16.10 | $16.21 | $16.10 | $16.21 | $16.19 | 223 |
| 2022-12-21 | $16.31 | $16.33 | $16.30 | $16.31 | $16.28 | 920 |
| 2022-12-20 | $16.13 | $16.13 | $16.08 | $16.08 | $16.05 | 289 |
| 2022-12-19 | $16.43 | $16.43 | $16.14 | $16.14 | $16.11 | 565 |
| 2022-12-16 | $16.34 | $16.36 | $16.34 | $16.36 | $16.33 | 408 |
| 2022-12-15 | $16.60 | $16.61 | $16.38 | $16.38 | $16.35 | 602 |
| 2022-12-14 | $16.77 | $16.87 | $16.77 | $16.78 | $16.75 | 721 |
| 2022-12-13 | $17.18 | $17.18 | $16.72 | $16.83 | $16.80 | 2,613 |
| 2022-12-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.67 | 312 |
| 2022-12-09 | $16.70 | $16.74 | $16.63 | $16.63 | $16.60 | 1,098 |
| 2022-12-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.61 | 125 |
| 2022-12-07 | $16.59 | $16.59 | $16.59 | $16.59 | $16.56 | 47 |
| 2022-12-06 | $16.70 | $16.70 | $16.67 | $16.67 | $16.64 | 188 |
| 2022-12-05 | $16.89 | $16.94 | $16.85 | $16.85 | $16.81 | 579 |
| 2022-12-02 | $17.07 | $17.13 | $17.07 | $17.13 | $17.10 | 406 |
| 2022-12-01 | $17.00 | $17.03 | $16.99 | $17.02 | $16.99 | 3,151 |
| 2022-11-30 | $16.50 | $16.87 | $16.49 | $16.87 | $16.84 | 129,264 |
| 2022-11-29 | $16.78 | $16.78 | $16.61 | $16.62 | $16.60 | 59,641 |
| 2022-11-28 | $16.93 | $16.93 | $16.70 | $16.70 | $16.68 | 279 |
| 2022-11-25 | $17.00 | $17.00 | $16.95 | $16.96 | $16.93 | 854 |
| 2022-11-23 | $16.72 | $16.91 | $16.72 | $16.90 | $16.90 | 346 |
| 2022-11-22 | $16.58 | $16.73 | $16.58 | $16.73 | $16.73 | 701 |
| 2022-11-21 | $16.56 | $16.61 | $16.56 | $16.61 | $16.61 | 828 |
| 2022-11-18 | $16.64 | $16.72 | $16.64 | $16.69 | $16.69 | 2,430 |
| 2022-11-17 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 299 |
| 2022-11-16 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 339 |
| 2022-11-15 | $16.82 | $16.82 | $16.54 | $16.57 | $16.57 | 133,634 |
| 2022-11-14 | $16.72 | $16.72 | $16.44 | $16.44 | $16.44 | 906 |
| 2022-11-11 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 256 |
| 2022-11-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 222 |
| 2022-11-09 | $15.73 | $15.73 | $15.51 | $15.51 | $15.51 | 485 |
| 2022-11-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 272 |
| 2022-11-07 | $15.90 | $15.90 | $15.80 | $15.81 | $15.81 | 951 |
| 2022-11-04 | $15.83 | $15.83 | $15.74 | $15.74 | $15.74 | 658 |
| 2022-11-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 333 |
| 2022-11-02 | $15.41 | $15.41 | $15.25 | $15.25 | $15.25 | 173 |
| 2022-11-01 | $15.62 | $15.62 | $15.58 | $15.58 | $15.58 | 248 |
| 2022-10-31 | $15.40 | $15.62 | $15.40 | $15.58 | $15.58 | 529 |
| 2022-10-28 | $15.36 | $15.53 | $15.36 | $15.53 | $15.53 | 423 |
| 2022-10-27 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 250 |
| 2022-10-26 | $15.37 | $15.37 | $15.16 | $15.16 | $15.16 | 345 |
| 2022-10-25 | $14.56 | $15.07 | $14.56 | $15.07 | $15.07 | 1,132 |
| 2022-10-24 | $14.74 | $14.74 | $14.43 | $14.55 | $14.55 | 5,238 |
| 2022-10-21 | $14.43 | $14.62 | $14.43 | $14.59 | $14.59 | 931 |
| 2022-10-20 | $14.61 | $14.61 | $14.33 | $14.33 | $14.33 | 978 |
| 2022-10-19 | $14.64 | $14.64 | $14.40 | $14.40 | $14.40 | 4,962 |
| 2022-10-18 | $15.06 | $15.06 | $14.89 | $14.89 | $14.89 | 1,532 |
| 2022-10-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 167 |
| 2022-10-14 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 102 |
| 2022-10-13 | $14.61 | $14.71 | $14.61 | $14.69 | $14.69 | 758 |
| 2022-10-12 | $14.43 | $14.46 | $14.43 | $14.46 | $14.46 | 540 |
| 2022-10-11 | $14.53 | $14.66 | $14.49 | $14.49 | $14.49 | 1,480 |
| 2022-10-10 | $14.70 | $14.70 | $14.62 | $14.62 | $14.62 | 387 |
| 2022-10-07 | $14.75 | $14.75 | $14.64 | $14.64 | $14.64 | 1,211 |
| 2022-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 87 |
| 2022-10-05 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 255 |
| 2022-10-04 | $15.17 | $15.49 | $15.17 | $15.48 | $15.48 | 1,317 |
| 2022-10-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 175 |
| 2022-09-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 37 |
| 2022-09-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 234 |
| 2022-09-28 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 37 |
| 2022-09-27 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 223 |
| 2022-09-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 89 |
| 2022-09-23 | $15.36 | $15.36 | $14.95 | $15.10 | $15.10 | 2,077 |
| 2022-09-22 | $15.59 | $15.59 | $15.58 | $15.58 | $15.58 | 181 |
| 2022-09-21 | $15.94 | $15.94 | $15.81 | $15.81 | $15.81 | 348 |
| 2022-09-20 | $16.00 | $16.00 | $15.96 | $15.96 | $15.96 | 576 |
| 2022-09-19 | $16.03 | $16.18 | $16.03 | $16.18 | $16.18 | 374 |
| 2022-09-16 | $16.23 | $16.23 | $16.20 | $16.20 | $16.20 | 2,674 |
| 2022-09-15 | $16.65 | $16.65 | $16.45 | $16.45 | $16.45 | 2,105 |
| 2022-09-14 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 1,575 |
| 2022-09-13 | $16.82 | $16.92 | $16.57 | $16.64 | $16.64 | 102,265 |
| 2022-09-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 111 |
| 2022-09-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 59 |
| 2022-09-08 | $16.51 | $16.68 | $16.51 | $16.68 | $16.68 | 282 |
| 2022-09-07 | $16.37 | $16.59 | $16.37 | $16.59 | $16.59 | 2,078 |
| 2022-09-06 | $16.39 | $16.48 | $16.33 | $16.33 | $16.33 | 1,283 |
| 2022-09-02 | $16.61 | $16.61 | $16.46 | $16.46 | $16.46 | 915 |
| 2022-09-01 | $16.50 | $16.69 | $16.50 | $16.69 | $16.69 | 1,058 |
| 2022-08-31 | $17.03 | $17.05 | $16.91 | $16.93 | $16.93 | 4,112 |
| 2022-08-30 | $17.00 | $17.00 | $16.98 | $16.98 | $16.98 | 1,334 |
| 2022-08-29 | $17.17 | $17.17 | $17.08 | $17.15 | $17.15 | 1,984 |
| 2022-08-26 | $17.71 | $17.71 | $17.18 | $17.18 | $17.18 | 527 |
| 2022-08-25 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 258 |
| 2022-08-24 | $17.33 | $17.33 | $17.29 | $17.31 | $17.31 | 2,071 |
| 2022-08-23 | $17.34 | $17.34 | $17.29 | $17.29 | $17.29 | 134 |
| 2022-08-22 | $17.38 | $17.38 | $17.33 | $17.33 | $17.33 | 572 |
| 2022-08-19 | $17.82 | $17.82 | $17.66 | $17.68 | $17.68 | 2,695 |
| 2022-08-18 | $17.86 | $17.94 | $17.86 | $17.94 | $17.94 | 495 |
| 2022-08-17 | $17.92 | $18.04 | $17.92 | $17.96 | $17.96 | 5,963 |
| 2022-08-16 | $18.05 | $18.13 | $18.05 | $18.13 | $18.13 | 854 |
| 2022-08-15 | $18.01 | $18.18 | $18.01 | $18.18 | $18.18 | 3,917 |
| 2022-08-12 | $17.83 | $17.99 | $17.83 | $17.99 | $17.99 | 1,058 |
| 2022-08-11 | $17.88 | $17.88 | $17.78 | $17.78 | $17.78 | 563 |
| 2022-08-10 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 56 |
| 2022-08-09 | $17.54 | $17.54 | $17.18 | $17.18 | $17.18 | 336 |
| 2022-08-08 | $17.74 | $17.77 | $17.58 | $17.58 | $17.58 | 2,028 |
| 2022-08-05 | $17.30 | $17.49 | $17.25 | $17.48 | $17.48 | 2,356 |
| 2022-08-04 | $17.41 | $17.42 | $17.41 | $17.42 | $17.42 | 170 |
| 2022-08-03 | $17.41 | $17.41 | $17.26 | $17.35 | $17.35 | 2,728 |
| 2022-08-02 | $17.38 | $17.38 | $17.37 | $17.37 | $17.37 | 754 |
| 2022-08-01 | $17.38 | $17.58 | $17.35 | $17.44 | $17.44 | 127,121 |
| 2022-07-29 | $17.29 | $17.39 | $17.29 | $17.39 | $17.39 | 1,820 |
| 2022-07-28 | $17.17 | $17.28 | $17.12 | $17.28 | $17.28 | 5,461 |
| 2022-07-27 | $17.13 | $17.17 | $17.13 | $17.17 | $17.17 | 711 |
| 2022-07-26 | $17.03 | $17.03 | $16.97 | $16.97 | $16.97 | 218 |
| 2022-07-25 | $17.12 | $17.32 | $17.12 | $17.20 | $17.20 | 1,654 |
| 2022-07-22 | $17.33 | $17.33 | $17.02 | $17.02 | $17.02 | 1,172 |
| 2022-07-21 | $17.27 | $17.35 | $17.27 | $17.35 | $17.35 | 794 |
| 2022-07-20 | $17.03 | $17.24 | $17.03 | $17.24 | $17.24 | 2,067 |
| 2022-07-19 | $16.77 | $16.99 | $16.77 | $16.99 | $16.99 | 1,221 |
| 2022-07-18 | $16.90 | $16.93 | $16.59 | $16.66 | $16.66 | 1,199 |
| 2022-07-15 | $16.62 | $16.70 | $16.62 | $16.70 | $16.70 | 4,066 |
| 2022-07-14 | $16.48 | $16.52 | $16.32 | $16.51 | $16.51 | 1,677 |
| 2022-07-13 | $16.58 | $16.63 | $16.51 | $16.62 | $16.62 | 2,703 |
| 2022-07-12 | $16.59 | $16.68 | $16.50 | $16.60 | $16.60 | 4,312 |
| 2022-07-11 | $16.68 | $16.71 | $16.57 | $16.57 | $16.57 | 2,649 |
| 2022-07-08 | $16.89 | $17.02 | $16.86 | $16.87 | $16.87 | 4,119 |
| 2022-07-07 | $16.80 | $16.87 | $16.78 | $16.87 | $16.87 | 966 |
| 2022-07-06 | $16.58 | $16.70 | $16.57 | $16.69 | $16.69 | 1,074 |
| 2022-07-05 | $16.36 | $16.66 | $16.34 | $16.66 | $16.66 | 1,689 |
| 2022-07-01 | $16.47 | $16.65 | $16.42 | $16.65 | $16.65 | 897 |
| 2022-06-30 | $16.51 | $16.52 | $16.25 | $16.52 | $16.52 | 1,012 |
| 2022-06-29 | $16.82 | $16.82 | $16.67 | $16.69 | $16.69 | 807 |
| 2022-06-28 | $17.15 | $17.23 | $16.81 | $16.81 | $16.81 | 2,855 |
| 2022-06-27 | $17.14 | $17.20 | $16.98 | $17.03 | $17.03 | 3,347 |
| 2022-06-24 | $16.72 | $17.02 | $16.72 | $17.01 | $17.01 | 1,676 |
| 2022-06-23 | $16.44 | $16.63 | $16.44 | $16.63 | $16.63 | 861 |
| 2022-06-22 | $16.50 | $16.50 | $16.38 | $16.38 | $16.38 | 1,296 |
| 2022-06-21 | $16.34 | $16.57 | $16.34 | $16.49 | $16.49 | 1,308 |
| 2022-06-17 | $16.25 | $16.25 | $16.15 | $16.15 | $16.15 | 532 |
| 2022-06-16 | $16.42 | $16.42 | $16.12 | $16.12 | $16.12 | 1,180 |
| 2022-06-15 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 81 |
| 2022-06-14 | $16.26 | $16.28 | $16.14 | $16.27 | $16.27 | 2,865 |
| 2022-06-13 | $16.68 | $16.68 | $16.31 | $16.31 | $16.31 | 450 |
| 2022-06-10 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 346 |
| 2022-06-09 | $17.65 | $17.65 | $17.35 | $17.35 | $17.35 | 436 |
| 2022-06-08 | $17.73 | $17.87 | $17.73 | $17.76 | $17.76 | 2,105 |
| 2022-06-07 | $17.54 | $17.70 | $17.54 | $17.70 | $17.70 | 744 |
| 2022-06-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 339 |
| 2022-06-03 | $17.54 | $17.59 | $17.54 | $17.59 | $17.59 | 2,531 |
| 2022-06-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 153 |
| 2022-06-01 | $17.95 | $17.95 | $17.52 | $17.65 | $17.65 | 462 |
| 2022-05-31 | $18.06 | $18.06 | $17.83 | $17.83 | $17.83 | 1,280 |
| 2022-05-27 | $17.61 | $18.00 | $17.61 | $18.00 | $18.00 | 1,298 |
| 2022-05-26 | $17.24 | $17.51 | $17.24 | $17.51 | $17.51 | 1,178 |
| 2022-05-25 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 52 |
| 2022-05-24 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 302 |
| 2022-05-23 | $17.01 | $17.07 | $17.01 | $17.07 | $17.07 | 596 |
| 2022-05-20 | $16.70 | $16.80 | $16.62 | $16.80 | $16.80 | 610 |
| 2022-05-19 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 338 |
| 2022-05-18 | $17.06 | $17.06 | $16.99 | $16.99 | $16.99 | 452 |
| 2022-05-17 | $17.60 | $17.65 | $17.60 | $17.65 | $17.65 | 616 |
| 2022-05-16 | $17.26 | $17.26 | $17.21 | $17.21 | $17.21 | 1,813 |
| 2022-05-13 | $17.10 | $17.41 | $17.10 | $17.41 | $17.41 | 795 |
| 2022-05-12 | $16.49 | $16.50 | $16.38 | $16.43 | $16.43 | 738 |
| 2022-05-11 | $16.98 | $16.98 | $16.36 | $16.36 | $16.36 | 445 |
| 2022-05-10 | $17.16 | $17.16 | $16.50 | $16.70 | $16.70 | 4,144 |
| 2022-05-09 | $17.49 | $17.49 | $16.91 | $16.91 | $16.91 | 2,198 |
| 2022-05-06 | $18.10 | $18.10 | $17.70 | $17.74 | $17.74 | 1,327 |
| 2022-05-05 | $18.70 | $18.70 | $18.20 | $18.20 | $18.20 | 1,379 |
| 2022-05-04 | $18.36 | $18.87 | $18.26 | $18.87 | $18.87 | 1,100 |
| 2022-05-03 | $18.43 | $18.43 | $18.32 | $18.34 | $18.34 | 1,726 |
| 2022-05-02 | $18.48 | $18.48 | $18.46 | $18.46 | $18.46 | 182 |
| 2022-04-29 | $18.56 | $18.56 | $18.40 | $18.40 | $18.40 | 1,262 |
| 2022-04-28 | $18.80 | $18.88 | $18.70 | $18.88 | $18.88 | 2,190 |
| 2022-04-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 425 |
| 2022-04-26 | $19.05 | $19.05 | $18.66 | $18.66 | $18.66 | 687 |
| 2022-04-25 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 300 |
| 2022-04-22 | $19.44 | $19.61 | $18.96 | $18.97 | $18.97 | 2,839 |
| 2022-04-21 | $20.02 | $20.02 | $19.42 | $19.44 | $19.44 | 2,761 |
| 2022-04-20 | $20.18 | $20.18 | $19.97 | $19.97 | $19.97 | 1,278 |
| 2022-04-19 | $19.92 | $20.00 | $19.92 | $20.00 | $20.00 | 141 |
| 2022-04-18 | $20.01 | $20.01 | $19.66 | $19.66 | $19.66 | 1,353 |
| 2022-04-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 262 |
| 2022-04-13 | $19.81 | $20.15 | $19.81 | $20.15 | $20.15 | 1,389 |
| 2022-04-12 | $20.30 | $20.30 | $19.75 | $19.75 | $19.75 | 629 |
| 2022-04-11 | $19.88 | $19.88 | $19.79 | $19.80 | $19.80 | 864 |
| 2022-04-08 | $20.34 | $20.34 | $20.05 | $20.05 | $20.05 | 5,706 |
| 2022-04-07 | $20.35 | $20.35 | $20.27 | $20.27 | $20.27 | 1,092 |
| 2022-04-06 | $20.79 | $20.79 | $20.12 | $20.35 | $20.35 | 1,561 |
| 2022-04-05 | $21.41 | $21.41 | $20.94 | $20.94 | $20.94 | 3,555 |
| 2022-04-04 | $21.22 | $21.44 | $21.22 | $21.44 | $21.44 | 1,566 |
| 2022-04-01 | $20.77 | $20.97 | $20.77 | $20.97 | $20.97 | 568 |
| 2022-03-31 | $20.87 | $20.90 | $20.71 | $20.71 | $20.71 | 1,447 |
| 2022-03-30 | $21.30 | $21.30 | $20.84 | $20.84 | $20.84 | 3,076 |
| 2022-03-29 | $20.69 | $21.42 | $20.69 | $21.37 | $21.37 | 3,523 |
| 2022-03-28 | $20.56 | $20.56 | $20.41 | $20.41 | $20.41 | 4,539 |
| 2022-03-25 | $20.48 | $20.48 | $20.32 | $20.40 | $20.40 | 237 |
| 2022-03-24 | $20.54 | $20.66 | $20.29 | $20.55 | $20.55 | 924 |
| 2022-03-23 | $20.50 | $20.61 | $20.41 | $20.41 | $20.41 | 487 |
| 2022-03-22 | $20.40 | $20.46 | $20.32 | $20.46 | $20.46 | 450 |
| 2022-03-21 | $20.69 | $20.69 | $20.15 | $20.15 | $20.15 | 1,478 |
| 2022-03-18 | $19.85 | $20.54 | $19.85 | $20.54 | $20.54 | 662 |
| 2022-03-17 | $19.24 | $19.79 | $19.24 | $19.79 | $19.79 | 1,194 |
| 2022-03-16 | $18.97 | $19.27 | $18.93 | $19.27 | $19.27 | 1,361 |
| 2022-03-15 | $18.16 | $18.32 | $18.16 | $18.32 | $18.32 | 436 |
| 2022-03-14 | $18.23 | $18.26 | $17.76 | $17.76 | $17.76 | 540 |
| 2022-03-11 | $19.28 | $19.28 | $18.42 | $18.42 | $18.42 | 3,334 |
| 2022-03-10 | $19.44 | $19.44 | $18.92 | $19.23 | $19.23 | 9,573 |
| 2022-03-09 | $19.37 | $19.64 | $19.37 | $19.64 | $19.64 | 1,010 |
| 2022-03-08 | $19.00 | $19.00 | $18.98 | $18.98 | $18.98 | 442 |
| 2022-03-07 | $19.80 | $19.80 | $19.13 | $19.13 | $19.13 | 2,801 |
| 2022-03-04 | $20.26 | $20.26 | $19.86 | $19.86 | $19.86 | 1,276 |
| 2022-03-03 | $21.14 | $21.14 | $20.42 | $20.42 | $20.42 | 2,617 |
| 2022-03-02 | $20.75 | $21.03 | $20.75 | $21.03 | $21.03 | 404 |
| 2022-03-01 | $20.83 | $20.92 | $20.76 | $20.76 | $20.76 | 5,887 |
| 2022-02-28 | $20.90 | $21.15 | $20.90 | $21.15 | $21.15 | 1,404 |
| 2022-02-25 | $20.78 | $21.06 | $20.71 | $21.06 | $21.06 | 2,622 |
| 2022-02-24 | $20.00 | $20.71 | $19.31 | $20.71 | $20.71 | 7,500 |
| 2022-02-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 538 |
| 2022-02-22 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 191 |
| 2022-02-18 | $21.60 | $21.60 | $20.86 | $21.00 | $21.00 | 2,373 |
| 2022-02-17 | $22.19 | $22.19 | $21.50 | $21.53 | $21.53 | 1,808 |
| 2022-02-16 | $22.39 | $22.39 | $22.01 | $22.21 | $22.21 | 1,511 |
| 2022-02-15 | $22.17 | $22.39 | $22.17 | $22.39 | $22.39 | 1,449 |
| 2022-02-14 | $21.84 | $21.84 | $21.54 | $21.54 | $21.54 | 1,381 |
| 2022-02-11 | $22.19 | $22.30 | $21.83 | $21.83 | $21.83 | 27,476 |
| 2022-02-10 | $22.04 | $22.64 | $22.03 | $22.11 | $22.11 | 5,662 |
| 2022-02-09 | $21.86 | $22.32 | $21.86 | $22.32 | $22.32 | 4,251 |
| 2022-02-08 | $21.39 | $21.63 | $21.39 | $21.63 | $21.63 | 1,058 |
| 2022-02-07 | $21.38 | $21.66 | $21.38 | $21.46 | $21.46 | 1,663 |
| 2022-02-04 | $21.07 | $21.22 | $21.07 | $21.22 | $21.22 | 320 |
| 2022-02-03 | $21.53 | $21.67 | $21.05 | $21.05 | $21.05 | 1,267 |
| 2022-02-02 | $22.43 | $22.43 | $21.77 | $22.01 | $22.01 | 2,101 |
| 2022-02-01 | $22.08 | $22.30 | $21.77 | $22.30 | $22.30 | 2,426 |
| 2022-01-31 | $21.49 | $21.92 | $21.49 | $21.92 | $21.92 | 1,264 |
| 2022-01-28 | $20.27 | $20.73 | $20.27 | $20.73 | $20.73 | 470 |
| 2022-01-27 | $21.23 | $21.23 | $20.38 | $20.38 | $20.38 | 1,683 |
| 2022-01-26 | $21.81 | $21.86 | $20.95 | $20.95 | $20.95 | 2,314 |
| 2022-01-25 | $21.51 | $21.61 | $21.19 | $21.35 | $21.35 | 3,744 |
| 2022-01-24 | $20.88 | $21.89 | $20.88 | $21.89 | $21.89 | 1,782 |
| 2022-01-21 | $21.77 | $21.77 | $21.40 | $21.40 | $21.40 | 9,240 |
| 2022-01-20 | $22.53 | $22.64 | $21.78 | $21.78 | $21.78 | 939 |
| 2022-01-19 | $22.26 | $22.26 | $22.14 | $22.14 | $22.14 | 771 |
| 2022-01-18 | $23.10 | $23.10 | $22.60 | $22.60 | $22.60 | 13,851 |
| 2022-01-14 | $23.38 | $23.38 | $23.04 | $23.31 | $23.31 | 2,359 |
| 2022-01-13 | $23.93 | $24.14 | $23.49 | $23.49 | $23.49 | 1,829 |
| 2022-01-12 | $24.08 | $24.08 | $23.83 | $23.84 | $23.84 | 1,145 |
| 2022-01-11 | $23.29 | $23.98 | $23.29 | $23.94 | $23.94 | 1,853 |
| 2022-01-10 | $23.61 | $23.61 | $23.02 | $23.27 | $23.27 | 15,473 |
| 2022-01-07 | $23.99 | $24.25 | $23.74 | $23.74 | $23.74 | 3,683 |
| 2022-01-06 | $24.00 | $24.18 | $23.87 | $23.87 | $23.87 | 8,866 |
| 2022-01-05 | $25.11 | $25.11 | $23.97 | $24.01 | $24.01 | 5,623 |
| 2022-01-04 | $25.66 | $25.66 | $24.84 | $24.97 | $24.97 | 5,083 |
| 2022-01-03 | $25.22 | $25.60 | $25.22 | $25.57 | $25.57 | 2,395 |
| 2021-12-31 | $25.14 | $25.15 | $25.00 | $25.00 | $25.00 | 7,555 |
| 2021-12-30 | $24.79 | $25.43 | $24.79 | $25.14 | $25.14 | 2,526 |
| 2021-12-29 | $24.66 | $24.83 | $24.66 | $24.75 | $24.75 | 80,838 |