AdvisorShares Restaurant ETF (EATZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.41 ($-0.06) -0.24%
AdvisorShares Restaurant ETF - Daily Information
Click for more stock information on AdvisorShares Restaurant ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.24 |
| Previous Close | $26.41 |
| High | $26.41 |
| Low | $25.44 |
| Adjusted Open | $26.24 |
| Previous Adjusted Close | $26.41 |
| Adjusted High | $26.41 |
| Adjusted Low | $25.44 |
About AdvisorShares Restaurant ETF (EATZ)
AdvisorShares Restaurant ETF
Invest in AdvisorShares Restaurant ETF (EATZ)
Historical Stock Data for AdvisorShares Restaurant ETF (EATZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $26.24 | $26.41 | $25.44 | $26.41 | $26.41 | 11,368 |
| 2025-04-29 | $26.33 | $26.57 | $26.33 | $26.47 | $26.47 | 1,457 |
| 2025-04-28 | $26.88 | $26.98 | $26.86 | $26.86 | $26.86 | 1,961 |
| 2025-04-25 | $26.72 | $26.82 | $26.72 | $26.80 | $26.80 | 1,437 |
| 2025-04-24 | $26.55 | $26.64 | $26.53 | $26.64 | $26.64 | 718 |
| 2025-04-23 | $27.09 | $27.09 | $26.53 | $26.63 | $26.63 | 1,575 |
| 2025-04-22 | $26.14 | $26.18 | $26.14 | $26.18 | $26.18 | 1,257 |
| 2025-04-21 | $25.19 | $25.54 | $25.19 | $25.54 | $25.54 | 4,721 |
| 2025-04-17 | $25.99 | $26.12 | $25.89 | $25.97 | $25.97 | 2,418 |
| 2025-04-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 903 |
| 2025-04-15 | $26.21 | $26.26 | $26.11 | $26.11 | $26.11 | 1,677 |
| 2025-04-14 | $26.19 | $26.26 | $26.18 | $26.20 | $26.20 | 1,213 |
| 2025-04-11 | $25.46 | $25.97 | $25.46 | $25.97 | $25.97 | 1,388 |
| 2025-04-10 | $26.00 | $26.00 | $25.63 | $25.90 | $25.90 | 3,053 |
| 2025-04-09 | $24.89 | $26.59 | $24.48 | $26.59 | $26.59 | 2,338 |
| 2025-04-08 | $25.63 | $25.63 | $24.75 | $24.75 | $24.75 | 3,256 |
| 2025-04-07 | $24.65 | $25.95 | $24.28 | $24.98 | $24.98 | 4,933 |
| 2025-04-04 | $25.69 | $25.69 | $25.01 | $25.29 | $25.29 | 7,881 |
| 2025-04-03 | $26.60 | $26.61 | $26.47 | $26.58 | $26.58 | 1,908 |
| 2025-04-02 | $27.57 | $27.83 | $27.57 | $27.83 | $27.83 | 1,122 |
| 2025-04-01 | $27.39 | $27.54 | $27.25 | $27.54 | $27.54 | 30,451 |
| 2025-03-31 | $26.96 | $27.25 | $26.95 | $27.23 | $27.23 | 2,153 |
| 2025-03-28 | $27.51 | $27.51 | $27.13 | $27.13 | $27.13 | 1,110 |
| 2025-03-27 | $27.60 | $28.13 | $27.60 | $27.84 | $27.84 | 2,590 |
| 2025-03-26 | $27.65 | $27.69 | $27.64 | $27.69 | $27.69 | 1,018 |
| 2025-03-25 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 763 |
| 2025-03-24 | $27.55 | $27.86 | $27.55 | $27.86 | $27.86 | 2,278 |
| 2025-03-21 | $27.00 | $27.08 | $26.94 | $27.08 | $27.08 | 3,571 |
| 2025-03-20 | $27.38 | $27.38 | $27.19 | $27.22 | $27.22 | 4,679 |
| 2025-03-19 | $26.83 | $27.10 | $26.83 | $27.10 | $27.10 | 1,582 |
| 2025-03-18 | $26.66 | $26.66 | $26.61 | $26.65 | $26.65 | 1,612 |
| 2025-03-17 | $26.65 | $26.94 | $26.65 | $26.94 | $26.94 | 3,121 |
| 2025-03-14 | $26.21 | $26.53 | $26.20 | $26.35 | $26.35 | 3,934 |
| 2025-03-13 | $26.58 | $26.58 | $25.91 | $26.01 | $26.01 | 2,123 |
| 2025-03-12 | $26.73 | $27.04 | $26.73 | $27.03 | $27.03 | 1,466 |
| 2025-03-11 | $26.99 | $27.15 | $26.87 | $26.87 | $26.87 | 2,254 |
| 2025-03-10 | $26.96 | $27.08 | $26.96 | $27.08 | $27.08 | 840 |
| 2025-03-07 | $27.28 | $27.63 | $26.91 | $27.62 | $27.62 | 3,693 |
| 2025-03-06 | $28.02 | $28.02 | $27.66 | $27.66 | $27.66 | 1,123 |
| 2025-03-05 | $28.03 | $28.27 | $28.03 | $28.27 | $28.27 | 2,266 |
| 2025-03-04 | $27.87 | $28.20 | $27.87 | $28.17 | $28.17 | 3,492 |
| 2025-03-03 | $29.49 | $29.49 | $28.51 | $28.51 | $28.51 | 3,284 |
| 2025-02-28 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 450 |
| 2025-02-27 | $29.20 | $29.27 | $28.81 | $28.81 | $28.81 | 978 |
| 2025-02-26 | $29.30 | $29.30 | $29.00 | $29.00 | $29.00 | 800 |
| 2025-02-25 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 597 |
| 2025-02-24 | $28.60 | $28.98 | $28.57 | $28.86 | $28.86 | 1,843 |
| 2025-02-21 | $29.32 | $29.32 | $28.60 | $28.60 | $28.60 | 977 |
| 2025-02-20 | $29.72 | $29.72 | $29.47 | $29.67 | $29.67 | 1,527 |
| 2025-02-19 | $30.00 | $30.00 | $29.85 | $29.88 | $29.88 | 5,050 |
| 2025-02-18 | $30.19 | $30.58 | $30.19 | $30.53 | $30.53 | 5,204 |
| 2025-02-14 | $30.52 | $30.52 | $30.07 | $30.07 | $30.07 | 922 |
| 2025-02-13 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 582 |
| 2025-02-12 | $29.09 | $29.27 | $29.05 | $29.27 | $29.27 | 2,043 |
| 2025-02-11 | $29.79 | $29.79 | $29.26 | $29.26 | $29.26 | 3,574 |
| 2025-02-10 | $29.93 | $29.93 | $29.72 | $29.80 | $29.80 | 4,151 |
| 2025-02-07 | $30.16 | $30.16 | $29.84 | $29.84 | $29.84 | 636 |
| 2025-02-06 | $30.64 | $30.65 | $30.41 | $30.50 | $30.50 | 2,360 |
| 2025-02-05 | $30.45 | $30.45 | $30.32 | $30.45 | $30.45 | 1,140 |
| 2025-02-04 | $30.28 | $30.56 | $30.28 | $30.50 | $30.50 | 759 |
| 2025-02-03 | $29.54 | $30.32 | $29.54 | $30.21 | $30.21 | 1,167 |
| 2025-01-31 | $30.53 | $30.53 | $30.05 | $30.05 | $30.05 | 2,455 |
| 2025-01-30 | $30.21 | $30.50 | $30.19 | $30.43 | $30.43 | 3,041 |
| 2025-01-29 | $29.76 | $30.02 | $29.76 | $30.02 | $30.02 | 2,409 |
| 2025-01-28 | $29.05 | $29.28 | $29.05 | $29.22 | $29.22 | 1,629 |
| 2025-01-27 | $28.90 | $29.17 | $28.90 | $29.17 | $29.17 | 1,320 |
| 2025-01-24 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 444 |
| 2025-01-23 | $28.40 | $28.86 | $28.40 | $28.86 | $28.86 | 886 |
| 2025-01-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 291 |
| 2025-01-21 | $28.33 | $28.60 | $28.33 | $28.60 | $28.60 | 3,162 |
| 2025-01-17 | $28.17 | $28.26 | $28.08 | $28.11 | $28.11 | 4,642 |
| 2025-01-16 | $27.97 | $28.14 | $27.97 | $28.04 | $28.04 | 1,856 |
| 2025-01-15 | $28.29 | $28.29 | $28.01 | $28.01 | $28.01 | 608 |
| 2025-01-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 307 |
| 2025-01-13 | $27.46 | $27.55 | $27.40 | $27.55 | $27.55 | 724 |
| 2025-01-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 751 |
| 2025-01-08 | $27.80 | $27.85 | $27.80 | $27.85 | $27.85 | 806 |
| 2025-01-07 | $28.58 | $28.58 | $27.87 | $27.87 | $27.87 | 2,944 |
| 2025-01-06 | $28.47 | $28.48 | $28.30 | $28.30 | $28.30 | 4,461 |
| 2025-01-03 | $28.40 | $28.41 | $28.18 | $28.41 | $28.41 | 4,784 |
| 2025-01-02 | $28.30 | $28.30 | $28.08 | $28.22 | $28.22 | 5,196 |
| 2024-12-31 | $28.03 | $28.03 | $27.94 | $27.94 | $27.94 | 815 |
| 2024-12-30 | $28.00 | $28.07 | $28.00 | $28.00 | $28.00 | 525 |
| 2024-12-27 | $28.32 | $28.32 | $28.23 | $28.23 | $28.23 | 829 |
| 2024-12-26 | $28.42 | $28.63 | $28.42 | $28.63 | $28.63 | 1,226 |
| 2024-12-24 | $28.42 | $28.55 | $28.42 | $28.55 | $28.55 | 799 |
| 2024-12-23 | $28.05 | $28.18 | $28.05 | $28.18 | $28.18 | 539 |
| 2024-12-20 | $27.99 | $28.58 | $27.99 | $28.43 | $28.38 | 1,581 |
| 2024-12-19 | $28.44 | $28.46 | $28.29 | $28.29 | $28.24 | 1,666 |
| 2024-12-18 | $28.98 | $28.98 | $27.83 | $27.83 | $27.78 | 3,201 |
| 2024-12-17 | $29.02 | $29.02 | $28.96 | $28.96 | $28.91 | 963 |
| 2024-12-16 | $29.26 | $29.26 | $29.19 | $29.19 | $29.14 | 878 |
| 2024-12-13 | $29.08 | $29.08 | $28.79 | $28.89 | $28.84 | 3,221 |
| 2024-12-12 | $29.53 | $29.53 | $29.27 | $29.27 | $29.22 | 579 |
| 2024-12-11 | $29.42 | $29.67 | $29.42 | $29.55 | $29.50 | 3,700 |
| 2024-12-10 | $29.21 | $29.53 | $29.21 | $29.30 | $29.25 | 2,210 |
| 2024-12-09 | $30.06 | $30.06 | $29.32 | $29.32 | $29.27 | 3,545 |
| 2024-12-06 | $30.30 | $30.36 | $30.00 | $30.06 | $30.01 | 3,447 |
| 2024-12-05 | $30.18 | $30.18 | $30.04 | $30.04 | $29.98 | 2,081 |
| 2024-12-04 | $29.79 | $30.07 | $29.79 | $30.07 | $30.01 | 708 |
| 2024-12-03 | $29.71 | $29.73 | $29.68 | $29.68 | $29.63 | 713 |
| 2024-12-02 | $29.79 | $29.85 | $29.72 | $29.72 | $29.66 | 1,900 |
| 2024-11-29 | $30.07 | $30.07 | $30.01 | $30.01 | $30.01 | 597 |
| 2024-11-27 | $29.98 | $30.14 | $29.92 | $29.92 | $29.92 | 2,192 |
| 2024-11-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 333 |
| 2024-11-25 | $29.95 | $30.16 | $29.95 | $29.99 | $29.99 | 5,237 |
| 2024-11-22 | $29.11 | $29.39 | $29.11 | $29.39 | $29.39 | 1,922 |
| 2024-11-21 | $28.91 | $29.05 | $28.91 | $29.05 | $29.05 | 1,309 |
| 2024-11-20 | $28.44 | $28.73 | $28.41 | $28.73 | $28.73 | 2,446 |
| 2024-11-19 | $28.19 | $28.80 | $28.08 | $28.56 | $28.56 | 9,145 |
| 2024-11-18 | $28.47 | $28.47 | $28.32 | $28.38 | $28.38 | 2,526 |
| 2024-11-15 | $28.60 | $28.60 | $28.28 | $28.28 | $28.28 | 1,309 |
| 2024-11-14 | $28.95 | $28.95 | $28.55 | $28.55 | $28.55 | 1,204 |
| 2024-11-13 | $29.34 | $29.49 | $28.97 | $28.97 | $28.97 | 2,627 |
| 2024-11-12 | $29.06 | $29.06 | $28.98 | $28.98 | $28.98 | 702 |
| 2024-11-11 | $29.21 | $29.29 | $29.14 | $29.14 | $29.14 | 1,332 |
| 2024-11-08 | $29.07 | $29.15 | $29.07 | $29.10 | $29.10 | 983 |
| 2024-11-07 | $29.46 | $29.56 | $29.27 | $29.27 | $29.27 | 5,937 |
| 2024-11-06 | $28.50 | $28.87 | $28.50 | $28.81 | $28.81 | 1,579 |
| 2024-11-05 | $27.36 | $27.52 | $27.36 | $27.52 | $27.52 | 438 |
| 2024-11-04 | $27.24 | $27.24 | $27.03 | $27.03 | $27.03 | 2,106 |
| 2024-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 102 |
| 2024-10-31 | $27.06 | $27.06 | $26.88 | $26.88 | $26.88 | 1,183 |
| 2024-10-30 | $27.28 | $27.38 | $27.08 | $27.08 | $27.08 | 1,196 |
| 2024-10-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 160 |
| 2024-10-28 | $27.40 | $27.42 | $27.38 | $27.42 | $27.42 | 1,405 |
| 2024-10-25 | $26.95 | $27.07 | $26.89 | $26.89 | $26.89 | 437 |
| 2024-10-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 168 |
| 2024-10-23 | $27.00 | $27.02 | $26.84 | $26.88 | $26.88 | 1,417 |
| 2024-10-22 | $27.34 | $27.34 | $27.05 | $27.06 | $27.06 | 3,649 |
| 2024-10-21 | $27.40 | $27.40 | $27.16 | $27.26 | $27.26 | 8,934 |
| 2024-10-18 | $27.41 | $27.42 | $27.39 | $27.42 | $27.42 | 522 |
| 2024-10-17 | $27.26 | $27.26 | $27.14 | $27.24 | $27.24 | 1,479 |
| 2024-10-16 | $27.30 | $27.36 | $27.28 | $27.34 | $27.34 | 1,116 |
| 2024-10-15 | $27.33 | $27.34 | $27.30 | $27.30 | $27.30 | 1,112 |
| 2024-10-14 | $27.01 | $27.20 | $27.01 | $27.19 | $27.19 | 2,917 |
| 2024-10-11 | $26.98 | $27.03 | $26.98 | $26.99 | $26.99 | 1,053 |
| 2024-10-10 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1,056 |
| 2024-10-09 | $26.75 | $26.75 | $26.69 | $26.72 | $26.72 | 999 |
| 2024-10-08 | $26.60 | $26.84 | $26.59 | $26.81 | $26.81 | 1,508 |
| 2024-10-07 | $26.47 | $26.58 | $26.46 | $26.58 | $26.58 | 2,903 |
| 2024-10-04 | $26.99 | $27.09 | $26.97 | $27.08 | $27.08 | 2,233 |
| 2024-10-03 | $26.95 | $26.95 | $26.65 | $26.65 | $26.65 | 1,760 |
| 2024-10-02 | $26.78 | $27.03 | $26.78 | $27.03 | $27.03 | 373 |
| 2024-10-01 | $26.85 | $26.94 | $26.76 | $26.79 | $26.79 | 2,849 |
| 2024-09-30 | $26.85 | $26.89 | $26.46 | $26.67 | $26.67 | 3,117 |
| 2024-09-27 | $26.57 | $26.60 | $26.52 | $26.60 | $26.60 | 3,259 |
| 2024-09-26 | $26.82 | $26.82 | $26.72 | $26.79 | $26.79 | 3,317 |
| 2024-09-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 159 |
| 2024-09-24 | $26.60 | $26.60 | $26.54 | $26.54 | $26.54 | 420 |
| 2024-09-23 | $26.35 | $26.52 | $26.35 | $26.49 | $26.49 | 3,110 |
| 2024-09-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 403 |
| 2024-09-19 | $26.46 | $26.46 | $26.32 | $26.46 | $26.46 | 2,875 |
| 2024-09-18 | $26.15 | $26.15 | $25.90 | $25.90 | $25.90 | 2,688 |
| 2024-09-17 | $26.00 | $26.17 | $25.97 | $26.03 | $26.03 | 1,944 |
| 2024-09-16 | $25.74 | $25.86 | $25.74 | $25.86 | $25.86 | 3,208 |
| 2024-09-13 | $25.71 | $25.74 | $25.66 | $25.66 | $25.66 | 797 |
| 2024-09-12 | $25.31 | $25.50 | $25.31 | $25.50 | $25.50 | 2,484 |
| 2024-09-11 | $24.81 | $25.23 | $24.81 | $25.23 | $25.23 | 401 |
| 2024-09-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 189 |
| 2024-09-09 | $24.87 | $24.89 | $24.87 | $24.89 | $24.89 | 353 |
| 2024-09-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 180 |
| 2024-09-05 | $25.26 | $25.26 | $25.06 | $25.06 | $25.06 | 529 |
| 2024-09-04 | $25.02 | $25.09 | $25.02 | $25.09 | $25.09 | 825 |
| 2024-09-03 | $25.34 | $25.34 | $24.82 | $24.90 | $24.90 | 2,460 |
| 2024-08-30 | $25.29 | $25.40 | $25.29 | $25.40 | $25.40 | 716 |
| 2024-08-29 | $25.58 | $25.58 | $25.26 | $25.28 | $25.28 | 3,460 |
| 2024-08-28 | $25.52 | $25.54 | $25.45 | $25.53 | $25.53 | 5,247 |
| 2024-08-27 | $25.69 | $25.79 | $25.69 | $25.79 | $25.79 | 4,113 |
| 2024-08-26 | $25.93 | $25.93 | $25.78 | $25.78 | $25.78 | 661 |
| 2024-08-23 | $25.56 | $25.90 | $25.56 | $25.88 | $25.88 | 2,805 |
| 2024-08-22 | $25.45 | $25.45 | $25.20 | $25.20 | $25.20 | 3,315 |
| 2024-08-21 | $25.15 | $25.42 | $25.15 | $25.42 | $25.42 | 464 |
| 2024-08-20 | $25.13 | $25.13 | $24.91 | $24.91 | $24.91 | 12,643 |
| 2024-08-19 | $25.02 | $25.20 | $25.01 | $25.20 | $25.20 | 1,286 |
| 2024-08-16 | $25.10 | $25.22 | $25.10 | $25.11 | $25.11 | 1,425 |
| 2024-08-15 | $25.00 | $25.22 | $25.00 | $25.19 | $25.19 | 5,889 |
| 2024-08-14 | $24.34 | $24.44 | $24.34 | $24.42 | $24.42 | 3,460 |
| 2024-08-13 | $24.50 | $24.58 | $24.50 | $24.58 | $24.58 | 1,558 |
| 2024-08-12 | $24.27 | $24.32 | $24.27 | $24.32 | $24.32 | 1,486 |
| 2024-08-09 | $24.10 | $24.28 | $24.02 | $24.26 | $24.26 | 2,939 |
| 2024-08-08 | $23.54 | $23.77 | $23.54 | $23.77 | $23.77 | 1,034 |
| 2024-08-07 | $24.16 | $24.16 | $23.69 | $23.70 | $23.70 | 1,533 |
| 2024-08-06 | $23.30 | $23.86 | $23.30 | $23.80 | $23.80 | 987 |
| 2024-08-05 | $22.80 | $23.20 | $22.80 | $23.20 | $23.20 | 2,188 |
| 2024-08-02 | $23.71 | $23.71 | $23.56 | $23.67 | $23.67 | 1,089 |
| 2024-08-01 | $24.59 | $24.59 | $23.99 | $24.15 | $24.15 | 1,680 |
| 2024-07-31 | $24.32 | $24.51 | $24.32 | $24.34 | $24.34 | 1,263 |
| 2024-07-30 | $24.16 | $24.24 | $24.05 | $24.24 | $24.24 | 874 |
| 2024-07-29 | $23.79 | $23.94 | $23.79 | $23.94 | $23.94 | 405 |
| 2024-07-26 | $23.66 | $23.66 | $23.52 | $23.52 | $23.52 | 3,894 |
| 2024-07-25 | $23.45 | $23.54 | $23.34 | $23.41 | $23.41 | 10,583 |
| 2024-07-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 284 |
| 2024-07-23 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 211 |
| 2024-07-22 | $23.84 | $24.12 | $23.82 | $24.12 | $24.12 | 1,831 |
| 2024-07-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 161 |
| 2024-07-18 | $23.74 | $23.74 | $23.73 | $23.73 | $23.73 | 824 |
| 2024-07-17 | $24.09 | $24.09 | $23.92 | $23.92 | $23.92 | 445 |
| 2024-07-16 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 490 |
| 2024-07-15 | $23.86 | $23.86 | $23.76 | $23.76 | $23.76 | 736 |
| 2024-07-12 | $23.71 | $23.71 | $23.68 | $23.68 | $23.68 | 299 |
| 2024-07-11 | $23.23 | $23.53 | $23.23 | $23.49 | $23.49 | 1,414 |
| 2024-07-10 | $23.17 | $23.22 | $23.14 | $23.22 | $23.22 | 1,207 |
| 2024-07-09 | $23.41 | $23.43 | $23.40 | $23.40 | $23.40 | 1,214 |
| 2024-07-08 | $24.42 | $24.42 | $24.05 | $24.05 | $24.05 | 2,096 |
| 2024-07-05 | $24.07 | $24.15 | $24.04 | $24.15 | $24.15 | 1,176 |
| 2024-07-03 | $24.09 | $24.13 | $24.06 | $24.13 | $24.13 | 1,615 |
| 2024-07-02 | $24.21 | $24.21 | $24.12 | $24.12 | $24.12 | 552 |
| 2024-07-01 | $24.20 | $24.30 | $24.14 | $24.30 | $24.30 | 2,159 |
| 2024-06-28 | $24.72 | $24.72 | $24.38 | $24.50 | $24.50 | 5,760 |
| 2024-06-27 | $24.78 | $24.78 | $24.57 | $24.57 | $24.57 | 508 |
| 2024-06-26 | $24.52 | $24.56 | $24.50 | $24.56 | $24.56 | 530 |
| 2024-06-25 | $24.59 | $24.61 | $24.55 | $24.61 | $24.61 | 1,199 |
| 2024-06-24 | $24.38 | $24.57 | $24.38 | $24.57 | $24.57 | 563 |
| 2024-06-21 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 89 |
| 2024-06-20 | $24.49 | $24.49 | $24.35 | $24.35 | $24.35 | 2,348 |
| 2024-06-18 | $24.63 | $24.69 | $24.57 | $24.57 | $24.57 | 1,650 |
| 2024-06-17 | $24.22 | $24.60 | $24.22 | $24.57 | $24.57 | 1,776 |
| 2024-06-14 | $24.19 | $24.21 | $24.10 | $24.14 | $24.14 | 1,050 |
| 2024-06-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 119 |
| 2024-06-12 | $24.57 | $24.64 | $24.53 | $24.55 | $24.55 | 2,951 |
| 2024-06-11 | $23.99 | $24.04 | $23.88 | $24.04 | $24.04 | 1,898 |
| 2024-06-10 | $24.07 | $24.07 | $23.64 | $23.99 | $23.99 | 3,633 |
| 2024-06-07 | $24.06 | $24.06 | $24.03 | $24.03 | $24.03 | 1,316 |
| 2024-06-06 | $24.47 | $24.47 | $24.37 | $24.37 | $24.37 | 479 |
| 2024-06-05 | $24.21 | $24.50 | $24.15 | $24.50 | $24.50 | 1,996 |
| 2024-06-04 | $24.01 | $24.13 | $24.01 | $24.13 | $24.13 | 847 |
| 2024-06-03 | $23.93 | $24.16 | $23.93 | $24.16 | $24.16 | 1,129 |
| 2024-05-31 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 1,009 |
| 2024-05-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 157 |
| 2024-05-29 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 291 |
| 2024-05-28 | $24.00 | $24.00 | $23.83 | $23.83 | $23.83 | 428 |
| 2024-05-24 | $23.62 | $23.81 | $23.62 | $23.81 | $23.81 | 780 |
| 2024-05-23 | $23.46 | $23.47 | $23.44 | $23.47 | $23.47 | 597 |
| 2024-05-22 | $24.02 | $24.02 | $23.86 | $23.86 | $23.86 | 563 |
| 2024-05-21 | $24.23 | $24.23 | $24.00 | $24.00 | $24.00 | 722 |
| 2024-05-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 195 |
| 2024-05-17 | $24.40 | $24.40 | $24.28 | $24.28 | $24.28 | 504 |
| 2024-05-16 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 997 |
| 2024-05-15 | $24.26 | $24.38 | $24.26 | $24.33 | $24.33 | 1,529 |
| 2024-05-14 | $24.34 | $24.50 | $24.30 | $24.37 | $24.37 | 1,559 |
| 2024-05-13 | $24.33 | $24.33 | $24.17 | $24.17 | $24.17 | 3,157 |
| 2024-05-10 | $24.22 | $24.25 | $24.20 | $24.20 | $24.20 | 559 |
| 2024-05-09 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 650 |
| 2024-05-08 | $23.90 | $23.91 | $23.88 | $23.88 | $23.88 | 543 |
| 2024-05-07 | $23.97 | $23.97 | $23.75 | $23.75 | $23.75 | 799 |
| 2024-05-06 | $24.20 | $24.20 | $24.07 | $24.07 | $24.07 | 583 |
| 2024-05-03 | $23.76 | $23.76 | $23.69 | $23.71 | $23.71 | 922 |
| 2024-05-02 | $23.37 | $23.37 | $23.32 | $23.33 | $23.33 | 1,153 |
| 2024-05-01 | $23.36 | $23.38 | $23.36 | $23.38 | $23.38 | 710 |
| 2024-04-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 342 |
| 2024-04-29 | $24.02 | $24.02 | $23.81 | $23.91 | $23.91 | 1,808 |
| 2024-04-26 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 229 |
| 2024-04-25 | $23.05 | $23.41 | $23.05 | $23.41 | $23.41 | 829 |
| 2024-04-24 | $23.26 | $23.31 | $23.26 | $23.31 | $23.31 | 314 |
| 2024-04-23 | $23.25 | $23.39 | $23.11 | $23.37 | $23.37 | 2,302 |
| 2024-04-22 | $22.84 | $23.01 | $22.83 | $23.01 | $23.01 | 713 |
| 2024-04-19 | $22.89 | $22.91 | $22.87 | $22.87 | $22.87 | 2,002 |
| 2024-04-18 | $23.04 | $23.04 | $22.84 | $22.84 | $22.84 | 576 |
| 2024-04-17 | $22.97 | $22.97 | $22.83 | $22.84 | $22.84 | 511 |
| 2024-04-16 | $23.15 | $23.17 | $23.07 | $23.17 | $23.17 | 2,029 |
| 2024-04-15 | $23.21 | $23.21 | $23.05 | $23.07 | $23.07 | 1,724 |
| 2024-04-12 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 87 |
| 2024-04-11 | $23.62 | $23.70 | $23.62 | $23.70 | $23.70 | 566 |
| 2024-04-10 | $23.51 | $23.65 | $23.51 | $23.65 | $23.65 | 1,884 |
| 2024-04-09 | $23.60 | $23.68 | $23.60 | $23.68 | $23.68 | 364 |
| 2024-04-08 | $23.77 | $23.81 | $23.77 | $23.81 | $23.81 | 271 |
| 2024-04-05 | $23.59 | $23.63 | $23.55 | $23.55 | $23.55 | 1,705 |
| 2024-04-04 | $24.31 | $24.35 | $23.60 | $23.60 | $23.60 | 2,721 |
| 2024-04-03 | $24.33 | $24.35 | $24.28 | $24.29 | $24.29 | 986 |
| 2024-04-02 | $24.21 | $24.21 | $24.17 | $24.20 | $24.20 | 1,621 |
| 2024-04-01 | $24.59 | $24.71 | $24.59 | $24.67 | $24.67 | 2,403 |
| 2024-03-28 | $24.78 | $24.85 | $24.68 | $24.70 | $24.70 | 1,436 |
| 2024-03-27 | $24.41 | $24.59 | $24.41 | $24.58 | $24.58 | 1,294 |
| 2024-03-26 | $24.34 | $24.34 | $24.19 | $24.19 | $24.19 | 1,965 |
| 2024-03-25 | $24.17 | $24.17 | $24.01 | $24.01 | $24.01 | 524 |
| 2024-03-22 | $24.14 | $24.15 | $24.10 | $24.11 | $24.11 | 1,716 |
| 2024-03-21 | $24.18 | $24.47 | $24.18 | $24.32 | $24.32 | 4,298 |
| 2024-03-20 | $24.21 | $24.45 | $24.21 | $24.45 | $24.45 | 1,355 |
| 2024-03-19 | $23.83 | $24.13 | $23.83 | $24.13 | $24.13 | 629 |
| 2024-03-18 | $24.15 | $24.15 | $23.90 | $23.90 | $23.90 | 1,733 |
| 2024-03-15 | $24.07 | $24.07 | $24.01 | $24.01 | $24.01 | 187 |
| 2024-03-14 | $24.04 | $24.09 | $24.03 | $24.08 | $24.08 | 1,220 |
| 2024-03-13 | $24.29 | $24.32 | $24.29 | $24.29 | $24.29 | 834 |
| 2024-03-12 | $24.15 | $24.35 | $24.15 | $24.32 | $24.32 | 1,946 |
| 2024-03-11 | $24.08 | $24.08 | $23.97 | $23.97 | $23.97 | 1,116 |
| 2024-03-08 | $24.50 | $24.52 | $24.17 | $24.23 | $24.23 | 12,592 |
| 2024-03-07 | $24.44 | $24.44 | $24.37 | $24.40 | $24.40 | 3,712 |
| 2024-03-06 | $24.38 | $24.38 | $24.30 | $24.34 | $24.34 | 1,486 |
| 2024-03-05 | $24.24 | $24.24 | $24.13 | $24.13 | $24.13 | 870 |
| 2024-03-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 364 |
| 2024-03-01 | $23.83 | $24.13 | $23.83 | $24.11 | $24.11 | 1,791 |
| 2024-02-29 | $24.00 | $24.00 | $23.83 | $24.00 | $24.00 | 4,302 |
| 2024-02-28 | $23.78 | $23.92 | $23.78 | $23.92 | $23.92 | 794 |
| 2024-02-27 | $23.77 | $23.86 | $23.77 | $23.85 | $23.85 | 706 |
| 2024-02-26 | $23.82 | $23.87 | $23.78 | $23.79 | $23.79 | 5,226 |
| 2024-02-23 | $23.39 | $23.63 | $23.39 | $23.63 | $23.63 | 1,377 |
| 2024-02-22 | $23.38 | $23.40 | $23.37 | $23.37 | $23.37 | 977 |
| 2024-02-21 | $23.09 | $23.09 | $22.87 | $22.98 | $22.98 | 2,258 |
| 2024-02-20 | $23.32 | $23.32 | $23.15 | $23.20 | $23.20 | 970 |
| 2024-02-16 | $23.24 | $23.50 | $23.24 | $23.39 | $23.39 | 3,835 |
| 2024-02-15 | $23.27 | $23.27 | $23.23 | $23.25 | $23.25 | 1,245 |
| 2024-02-14 | $22.73 | $22.78 | $22.73 | $22.78 | $22.78 | 688 |
| 2024-02-13 | $22.69 | $22.69 | $22.54 | $22.63 | $22.63 | 1,588 |
| 2024-02-12 | $23.00 | $23.15 | $23.00 | $23.14 | $23.14 | 906 |
| 2024-02-09 | $22.97 | $22.98 | $22.88 | $22.98 | $22.98 | 4,819 |
| 2024-02-08 | $22.74 | $22.95 | $22.74 | $22.95 | $22.95 | 894 |
| 2024-02-07 | $22.67 | $22.67 | $22.63 | $22.63 | $22.63 | 438 |
| 2024-02-06 | $22.41 | $22.59 | $22.41 | $22.53 | $22.53 | 4,857 |
| 2024-02-05 | $22.89 | $22.89 | $22.49 | $22.49 | $22.49 | 2,545 |
| 2024-02-02 | $22.82 | $22.99 | $22.77 | $22.96 | $22.96 | 13,780 |
| 2024-02-01 | $22.78 | $22.99 | $22.78 | $22.99 | $22.99 | 428 |
| 2024-01-31 | $22.62 | $22.62 | $22.54 | $22.54 | $22.54 | 655 |
| 2024-01-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 186 |
| 2024-01-29 | $22.42 | $22.74 | $22.42 | $22.74 | $22.74 | 708 |
| 2024-01-26 | $22.64 | $22.64 | $22.32 | $22.34 | $22.34 | 343 |
| 2024-01-25 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 230 |
| 2024-01-24 | $22.42 | $22.42 | $22.30 | $22.30 | $22.30 | 666 |
| 2024-01-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 160 |
| 2024-01-22 | $22.36 | $22.36 | $22.35 | $22.35 | $22.35 | 409 |
| 2024-01-19 | $21.99 | $22.20 | $21.99 | $22.17 | $22.17 | 1,413 |
| 2024-01-18 | $21.94 | $22.09 | $21.94 | $22.09 | $22.09 | 746 |
| 2024-01-17 | $21.80 | $21.88 | $21.80 | $21.88 | $21.88 | 444 |
| 2024-01-16 | $21.71 | $21.82 | $21.69 | $21.78 | $21.78 | 988 |
| 2024-01-12 | $21.80 | $21.87 | $21.60 | $21.60 | $21.60 | 1,470 |
| 2024-01-11 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 182 |
| 2024-01-10 | $22.03 | $22.03 | $22.01 | $22.03 | $22.03 | 1,021 |
| 2024-01-09 | $21.95 | $21.96 | $21.87 | $21.89 | $21.89 | 2,020 |
| 2024-01-08 | $22.04 | $22.17 | $22.00 | $22.17 | $22.17 | 603 |
| 2024-01-05 | $22.00 | $22.01 | $22.00 | $22.01 | $22.01 | 286 |
| 2024-01-04 | $21.90 | $21.94 | $21.85 | $21.94 | $21.94 | 606 |
| 2024-01-03 | $22.10 | $22.10 | $21.79 | $21.79 | $21.79 | 483 |
| 2024-01-02 | $22.56 | $22.59 | $22.33 | $22.33 | $22.33 | 1,424 |
| 2023-12-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 477 |
| 2023-12-28 | $22.84 | $22.86 | $22.83 | $22.83 | $22.83 | 611 |
| 2023-12-27 | $22.95 | $22.95 | $22.82 | $22.88 | $22.88 | 1,386 |
| 2023-12-26 | $22.57 | $22.74 | $22.57 | $22.74 | $22.74 | 1,575 |
| 2023-12-22 | $22.49 | $22.57 | $22.49 | $22.57 | $22.57 | 313 |
| 2023-12-21 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 276 |
| 2023-12-20 | $22.36 | $22.36 | $21.96 | $21.96 | $21.96 | 217 |
| 2023-12-19 | $22.08 | $22.35 | $22.08 | $22.29 | $22.29 | 1,249 |
| 2023-12-18 | $21.91 | $22.16 | $21.91 | $22.12 | $22.12 | 1,813 |
| 2023-12-15 | $22.49 | $22.49 | $21.96 | $21.96 | $21.96 | 5,946 |
| 2023-12-14 | $22.63 | $22.63 | $22.39 | $22.39 | $22.39 | 1,523 |
| 2023-12-13 | $21.81 | $22.22 | $21.81 | $22.22 | $22.22 | 760 |
| 2023-12-12 | $21.71 | $21.88 | $21.71 | $21.82 | $21.82 | 2,290 |
| 2023-12-11 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 204 |
| 2023-12-08 | $21.50 | $21.56 | $21.40 | $21.47 | $21.47 | 1,474 |
| 2023-12-07 | $21.37 | $21.47 | $21.37 | $21.47 | $21.47 | 433 |
| 2023-12-06 | $21.44 | $21.44 | $21.28 | $21.28 | $21.28 | 219 |
| 2023-12-05 | $21.13 | $21.13 | $21.09 | $21.10 | $21.10 | 392 |
| 2023-12-04 | $21.18 | $21.45 | $21.18 | $21.31 | $21.31 | 1,817 |
| 2023-12-01 | $21.03 | $21.22 | $21.03 | $21.22 | $21.22 | 598 |
| 2023-11-30 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 133 |
| 2023-11-29 | $20.70 | $20.70 | $20.66 | $20.66 | $20.66 | 350 |
| 2023-11-28 | $20.67 | $20.72 | $20.65 | $20.65 | $20.65 | 1,420 |
| 2023-11-27 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 99 |
| 2023-11-24 | $20.92 | $20.92 | $20.75 | $20.79 | $20.79 | 1,907 |
| 2023-11-22 | $20.90 | $20.90 | $20.82 | $20.82 | $20.82 | 254 |
| 2023-11-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 126 |
| 2023-11-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 144 |
| 2023-11-17 | $20.66 | $20.66 | $20.56 | $20.57 | $20.57 | 635 |
| 2023-11-16 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 84 |
| 2023-11-15 | $20.62 | $20.67 | $20.57 | $20.67 | $20.67 | 1,281 |
| 2023-11-14 | $19.87 | $20.38 | $19.87 | $20.38 | $20.38 | 609 |
| 2023-11-13 | $19.62 | $19.71 | $19.62 | $19.66 | $19.66 | 1,052 |
| 2023-11-10 | $19.51 | $19.65 | $19.51 | $19.65 | $19.65 | 225 |
| 2023-11-09 | $19.53 | $19.62 | $19.41 | $19.41 | $19.41 | 1,551 |
| 2023-11-08 | $19.33 | $19.33 | $19.30 | $19.32 | $19.32 | 1,219 |
| 2023-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 18 |
| 2023-11-06 | $19.40 | $19.43 | $19.40 | $19.43 | $19.43 | 426 |
| 2023-11-03 | $19.39 | $19.59 | $19.38 | $19.55 | $19.55 | 2,796 |
| 2023-11-02 | $19.11 | $19.18 | $19.11 | $19.13 | $19.13 | 832 |
| 2023-11-01 | $18.73 | $18.73 | $18.44 | $18.73 | $18.73 | 2,612 |
| 2023-10-31 | $18.59 | $18.62 | $18.56 | $18.56 | $18.56 | 914 |
| 2023-10-30 | $18.50 | $18.53 | $18.50 | $18.53 | $18.53 | 2,444 |
| 2023-10-27 | $18.07 | $18.31 | $18.07 | $18.31 | $18.31 | 596 |
| 2023-10-26 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 77 |
| 2023-10-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 61 |
| 2023-10-24 | $18.59 | $18.59 | $18.46 | $18.46 | $18.46 | 491 |
| 2023-10-23 | $18.29 | $18.50 | $18.28 | $18.28 | $18.28 | 3,326 |
| 2023-10-20 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 185 |
| 2023-10-19 | $18.67 | $18.67 | $18.47 | $18.51 | $18.51 | 3,002 |
| 2023-10-18 | $18.50 | $18.53 | $18.50 | $18.53 | $18.53 | 1,431 |
| 2023-10-17 | $18.50 | $18.65 | $18.50 | $18.65 | $18.65 | 110 |
| 2023-10-16 | $18.00 | $18.22 | $18.00 | $18.22 | $18.22 | 2,753 |
| 2023-10-13 | $17.85 | $17.85 | $17.79 | $17.79 | $17.79 | 543 |
| 2023-10-12 | $18.42 | $18.42 | $17.80 | $17.85 | $17.85 | 1,391 |
| 2023-10-11 | $18.29 | $18.32 | $18.29 | $18.32 | $18.32 | 330 |
| 2023-10-10 | $18.45 | $18.46 | $18.45 | $18.46 | $18.46 | 256 |
| 2023-10-09 | $18.10 | $18.19 | $18.08 | $18.19 | $18.19 | 1,080 |
| 2023-10-06 | $18.15 | $18.29 | $18.15 | $18.21 | $18.21 | 658 |
| 2023-10-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 148 |
| 2023-10-04 | $18.49 | $18.59 | $18.49 | $18.59 | $18.59 | 442 |
| 2023-10-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 396 |
| 2023-10-02 | $18.91 | $18.92 | $18.91 | $18.92 | $18.92 | 426 |
| 2023-09-29 | $19.01 | $19.01 | $18.99 | $18.99 | $18.99 | 321 |
| 2023-09-28 | $19.06 | $19.06 | $19.03 | $19.03 | $19.03 | 648 |
| 2023-09-27 | $18.64 | $18.77 | $18.64 | $18.74 | $18.74 | 1,217 |
| 2023-09-26 | $18.90 | $18.94 | $18.76 | $18.76 | $18.76 | 4,223 |
| 2023-09-25 | $18.91 | $19.03 | $18.91 | $18.91 | $18.91 | 251 |
| 2023-09-22 | $19.13 | $19.13 | $18.98 | $18.98 | $18.98 | 1,595 |
| 2023-09-21 | $19.15 | $19.15 | $19.14 | $19.14 | $19.14 | 293 |
| 2023-09-20 | $19.77 | $19.77 | $19.63 | $19.63 | $19.63 | 307 |
| 2023-09-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 44 |
| 2023-09-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 134 |
| 2023-09-15 | $19.69 | $19.70 | $19.69 | $19.69 | $19.69 | 461 |
| 2023-09-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 354 |
| 2023-09-13 | $19.73 | $19.73 | $19.67 | $19.71 | $19.71 | 764 |
| 2023-09-12 | $19.65 | $19.65 | $19.63 | $19.64 | $19.64 | 1,199 |
| 2023-09-11 | $19.53 | $19.64 | $19.53 | $19.61 | $19.61 | 901 |
| 2023-09-08 | $19.80 | $19.80 | $19.63 | $19.63 | $19.63 | 210 |
| 2023-09-07 | $19.54 | $19.77 | $19.54 | $19.77 | $19.77 | 416 |
| 2023-09-06 | $19.83 | $19.83 | $19.64 | $19.67 | $19.67 | 2,972 |
| 2023-09-05 | $19.93 | $19.93 | $19.83 | $19.83 | $19.83 | 1,026 |
| 2023-09-01 | $20.34 | $20.34 | $20.31 | $20.32 | $20.32 | 379 |
| 2023-08-31 | $20.40 | $20.55 | $20.40 | $20.48 | $20.48 | 11,491 |
| 2023-08-30 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 429 |
| 2023-08-29 | $20.22 | $20.34 | $20.22 | $20.34 | $20.34 | 340 |
| 2023-08-28 | $20.27 | $20.27 | $20.18 | $20.18 | $20.18 | 366 |
| 2023-08-25 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 302 |
| 2023-08-24 | $20.47 | $20.47 | $20.21 | $20.21 | $20.21 | 502 |
| 2023-08-23 | $20.49 | $20.53 | $20.48 | $20.49 | $20.49 | 1,908 |
| 2023-08-22 | $20.31 | $20.34 | $20.31 | $20.34 | $20.34 | 235 |
| 2023-08-21 | $20.39 | $20.39 | $20.31 | $20.31 | $20.31 | 3,883 |
| 2023-08-18 | $20.35 | $20.39 | $20.35 | $20.39 | $20.39 | 414 |
| 2023-08-17 | $20.54 | $20.54 | $20.42 | $20.42 | $20.42 | 519 |
| 2023-08-16 | $20.90 | $20.92 | $20.82 | $20.82 | $20.82 | 288 |
| 2023-08-15 | $21.14 | $21.14 | $20.98 | $20.98 | $20.98 | 1,306 |
| 2023-08-14 | $21.00 | $21.14 | $21.00 | $21.14 | $21.14 | 907 |
| 2023-08-11 | $21.20 | $21.20 | $21.12 | $21.18 | $21.18 | 766 |
| 2023-08-10 | $21.33 | $21.34 | $21.33 | $21.34 | $21.34 | 362 |
| 2023-08-09 | $21.31 | $21.31 | $21.26 | $21.26 | $21.26 | 258 |
| 2023-08-08 | $21.44 | $21.50 | $21.44 | $21.48 | $21.48 | 1,952 |
| 2023-08-07 | $21.42 | $21.61 | $21.42 | $21.61 | $21.61 | 425 |
| 2023-08-04 | $21.43 | $21.59 | $21.41 | $21.41 | $21.41 | 909 |
| 2023-08-03 | $21.61 | $21.61 | $21.46 | $21.49 | $21.49 | 1,101 |
| 2023-08-02 | $21.70 | $21.72 | $21.68 | $21.68 | $21.68 | 1,102 |
| 2023-08-01 | $21.87 | $21.97 | $21.83 | $21.97 | $21.97 | 530 |
| 2023-07-31 | $22.12 | $22.26 | $22.12 | $22.22 | $22.22 | 5,308 |
| 2023-07-28 | $22.17 | $22.19 | $22.01 | $22.01 | $22.01 | 1,984 |
| 2023-07-27 | $22.23 | $22.23 | $21.95 | $21.95 | $21.95 | 847 |
| 2023-07-26 | $22.06 | $22.17 | $22.06 | $22.17 | $22.17 | 696 |
| 2023-07-25 | $22.10 | $22.10 | $22.02 | $22.02 | $22.02 | 957 |
| 2023-07-24 | $22.29 | $22.29 | $22.08 | $22.11 | $22.11 | 1,934 |
| 2023-07-21 | $22.41 | $22.41 | $22.17 | $22.17 | $22.17 | 1,228 |
| 2023-07-20 | $22.42 | $22.42 | $22.34 | $22.34 | $22.34 | 1,124 |
| 2023-07-19 | $22.41 | $22.44 | $22.39 | $22.44 | $22.44 | 1,982 |
| 2023-07-18 | $22.11 | $22.26 | $22.04 | $22.26 | $22.26 | 1,547 |
| 2023-07-17 | $22.00 | $22.14 | $21.97 | $21.97 | $21.97 | 3,496 |
| 2023-07-14 | $22.10 | $22.10 | $21.96 | $21.97 | $21.97 | 1,418 |
| 2023-07-13 | $22.20 | $22.20 | $22.12 | $22.12 | $22.12 | 3,316 |
| 2023-07-12 | $22.15 | $22.20 | $22.10 | $22.11 | $22.11 | 2,841 |
| 2023-07-11 | $21.76 | $21.76 | $21.64 | $21.72 | $21.72 | 920 |
| 2023-07-10 | $21.50 | $21.70 | $21.50 | $21.60 | $21.60 | 673 |
| 2023-07-07 | $21.17 | $21.24 | $21.17 | $21.24 | $21.24 | 399 |
| 2023-07-06 | $21.24 | $21.24 | $21.16 | $21.16 | $21.16 | 352 |
| 2023-07-05 | $21.65 | $21.65 | $21.33 | $21.33 | $21.33 | 876 |
| 2023-07-03 | $21.89 | $21.89 | $21.68 | $21.69 | $21.69 | 837 |
| 2023-06-30 | $21.64 | $21.68 | $21.64 | $21.68 | $21.68 | 314 |
| 2023-06-29 | $21.47 | $21.47 | $21.44 | $21.44 | $21.44 | 500 |
| 2023-06-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 90 |
| 2023-06-27 | $20.99 | $21.08 | $20.83 | $21.08 | $21.08 | 1,482 |
| 2023-06-26 | $20.90 | $20.90 | $20.81 | $20.81 | $20.81 | 262 |
| 2023-06-23 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 175 |
| 2023-06-22 | $21.08 | $21.08 | $21.07 | $21.07 | $21.07 | 265 |
| 2023-06-21 | $21.15 | $21.28 | $21.15 | $21.20 | $21.20 | 3,183 |
| 2023-06-20 | $21.03 | $21.07 | $21.03 | $21.07 | $21.07 | 841 |
| 2023-06-16 | $21.24 | $21.24 | $21.03 | $21.03 | $21.03 | 233 |
| 2023-06-15 | $21.30 | $21.32 | $21.24 | $21.24 | $21.24 | 780 |
| 2023-06-14 | $21.42 | $21.42 | $21.07 | $21.16 | $21.16 | 3,802 |
| 2023-06-13 | $21.17 | $21.33 | $21.12 | $21.33 | $21.33 | 1,820 |
| 2023-06-12 | $20.90 | $21.08 | $20.90 | $21.08 | $21.08 | 1,156 |
| 2023-06-09 | $21.02 | $21.02 | $20.77 | $20.77 | $20.77 | 293 |
| 2023-06-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 150 |
| 2023-06-07 | $21.18 | $21.18 | $20.93 | $21.00 | $21.00 | 608 |
| 2023-06-06 | $20.73 | $20.78 | $20.72 | $20.77 | $20.77 | 796 |
| 2023-06-05 | $21.10 | $21.10 | $20.74 | $20.77 | $20.77 | 1,200 |
| 2023-06-02 | $20.90 | $20.98 | $20.89 | $20.98 | $20.98 | 916 |
| 2023-06-01 | $20.19 | $20.56 | $20.19 | $20.56 | $20.56 | 914 |
| 2023-05-31 | $20.23 | $20.23 | $20.09 | $20.18 | $20.18 | 1,809 |
| 2023-05-30 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 425 |
| 2023-05-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 96 |
| 2023-05-25 | $20.84 | $20.84 | $20.66 | $20.66 | $20.66 | 243 |
| 2023-05-24 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 90 |
| 2023-05-23 | $20.81 | $20.81 | $20.71 | $20.77 | $20.77 | 2,432 |
| 2023-05-22 | $21.13 | $21.14 | $20.95 | $20.95 | $20.95 | 1,377 |
| 2023-05-19 | $21.28 | $21.28 | $21.17 | $21.17 | $21.17 | 306 |
| 2023-05-18 | $21.00 | $21.35 | $20.99 | $21.35 | $21.35 | 3,315 |
| 2023-05-17 | $20.77 | $21.06 | $20.73 | $21.06 | $21.06 | 867 |
| 2023-05-16 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 167 |
| 2023-05-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 32 |
| 2023-05-12 | $20.35 | $20.40 | $20.28 | $20.40 | $20.40 | 664 |
| 2023-05-11 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 36 |
| 2023-05-10 | $20.40 | $20.46 | $20.40 | $20.46 | $20.46 | 396 |
| 2023-05-09 | $20.30 | $20.55 | $20.30 | $20.50 | $20.50 | 889 |
| 2023-05-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 275 |
| 2023-05-05 | $20.58 | $20.60 | $20.57 | $20.58 | $20.58 | 889 |
| 2023-05-04 | $20.57 | $20.57 | $20.46 | $20.48 | $20.48 | 1,887 |
| 2023-05-03 | $20.51 | $20.66 | $20.51 | $20.55 | $20.55 | 1,547 |
| 2023-05-02 | $20.26 | $20.33 | $20.26 | $20.33 | $20.33 | 600 |
| 2023-05-01 | $20.28 | $20.33 | $20.28 | $20.33 | $20.33 | 790 |
| 2023-04-28 | $20.23 | $20.29 | $20.23 | $20.29 | $20.29 | 503 |
| 2023-04-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 490 |
| 2023-04-26 | $19.88 | $19.96 | $19.76 | $19.76 | $19.76 | 573 |
| 2023-04-25 | $19.84 | $19.84 | $19.67 | $19.67 | $19.67 | 330 |
| 2023-04-24 | $19.91 | $19.96 | $19.91 | $19.96 | $19.96 | 104 |
| 2023-04-21 | $19.94 | $20.00 | $19.94 | $19.99 | $19.99 | 460 |
| 2023-04-20 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 21 |
| 2023-04-19 | $19.96 | $19.96 | $19.91 | $19.91 | $19.91 | 255 |
| 2023-04-18 | $20.10 | $20.10 | $20.02 | $20.02 | $20.02 | 190 |
| 2023-04-17 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 148 |
| 2023-04-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 40 |
| 2023-04-13 | $19.84 | $19.87 | $19.80 | $19.87 | $19.87 | 884 |
| 2023-04-12 | $19.95 | $19.95 | $19.70 | $19.72 | $19.72 | 500 |
| 2023-04-11 | $20.07 | $20.07 | $20.06 | $20.06 | $20.06 | 579 |
| 2023-04-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 15 |
| 2023-04-06 | $19.67 | $19.67 | $19.64 | $19.64 | $19.64 | 246 |
| 2023-04-05 | $19.59 | $19.63 | $19.59 | $19.63 | $19.63 | 130 |
| 2023-04-04 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 5 |
| 2023-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 116 |
| 2023-03-31 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 70 |
| 2023-03-30 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 49 |
| 2023-03-29 | $19.75 | $19.75 | $19.51 | $19.56 | $19.56 | 421 |
| 2023-03-28 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 13 |
| 2023-03-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 253 |
| 2023-03-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 32 |
| 2023-03-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 15 |
| 2023-03-22 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 13 |
| 2023-03-21 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 50 |
| 2023-03-20 | $19.51 | $19.52 | $19.50 | $19.52 | $19.52 | 717 |
| 2023-03-17 | $19.43 | $19.43 | $19.25 | $19.29 | $19.29 | 10,765 |
| 2023-03-16 | $19.55 | $19.60 | $19.51 | $19.60 | $19.60 | 1,102 |
| 2023-03-15 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 73 |
| 2023-03-14 | $19.47 | $19.47 | $19.27 | $19.27 | $19.27 | 3,011 |
| 2023-03-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 92 |
| 2023-03-10 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 183 |
| 2023-03-09 | $19.93 | $19.97 | $19.57 | $19.57 | $19.57 | 380 |
| 2023-03-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 119 |
| 2023-03-07 | $19.94 | $19.97 | $19.94 | $19.94 | $19.94 | 453 |
| 2023-03-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 178 |
| 2023-03-03 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 43 |
| 2023-03-02 | $20.14 | $20.20 | $20.13 | $20.13 | $20.13 | 1,713 |
| 2023-03-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 126 |
| 2023-02-28 | $19.79 | $19.79 | $19.78 | $19.78 | $19.78 | 215 |
| 2023-02-27 | $20.01 | $20.01 | $19.75 | $19.75 | $19.75 | 434 |
| 2023-02-24 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 69 |
| 2023-02-23 | $20.77 | $20.77 | $20.31 | $20.31 | $20.31 | 106 |
| 2023-02-22 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 19 |
| 2023-02-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 230 |
| 2023-02-17 | $20.89 | $20.89 | $20.79 | $20.79 | $20.79 | 236 |
| 2023-02-16 | $21.03 | $21.04 | $20.87 | $20.87 | $20.87 | 1,296 |
| 2023-02-15 | $20.82 | $20.85 | $20.81 | $20.81 | $20.81 | 997 |
| 2023-02-14 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 126 |
| 2023-02-13 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 389 |
| 2023-02-10 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 171 |
| 2023-02-09 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 118 |
| 2023-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 297 |
| 2023-02-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 114 |
| 2023-02-06 | $20.72 | $20.75 | $20.71 | $20.75 | $20.75 | 3,926 |
| 2023-02-03 | $20.39 | $20.64 | $20.39 | $20.62 | $20.62 | 691 |
| 2023-02-02 | $20.68 | $20.82 | $20.58 | $20.72 | $20.72 | 7,762 |
| 2023-02-01 | $20.31 | $20.43 | $20.31 | $20.41 | $20.41 | 586 |
| 2023-01-31 | $20.25 | $20.36 | $20.25 | $20.36 | $20.36 | 364 |
| 2023-01-30 | $20.19 | $20.19 | $20.05 | $20.05 | $20.05 | 437 |
| 2023-01-27 | $20.20 | $20.28 | $20.20 | $20.28 | $20.28 | 522 |
| 2023-01-26 | $20.24 | $20.24 | $20.21 | $20.21 | $20.21 | 272 |
| 2023-01-25 | $19.81 | $20.18 | $19.81 | $20.18 | $20.18 | 237 |
| 2023-01-24 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 10 |
| 2023-01-23 | $20.13 | $20.13 | $20.08 | $20.10 | $20.10 | 2,161 |
| 2023-01-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 27 |
| 2023-01-19 | $19.65 | $19.65 | $19.59 | $19.59 | $19.59 | 122 |
| 2023-01-18 | $20.14 | $20.14 | $19.75 | $19.75 | $19.75 | 523 |
| 2023-01-17 | $20.03 | $20.03 | $20.02 | $20.02 | $20.02 | 235 |
| 2023-01-13 | $19.75 | $19.96 | $19.75 | $19.96 | $19.96 | 1,010 |
| 2023-01-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 66 |
| 2023-01-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 112 |
| 2023-01-10 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 338 |
| 2023-01-09 | $19.14 | $19.16 | $19.12 | $19.12 | $19.12 | 1,159 |
| 2023-01-06 | $18.59 | $18.77 | $18.59 | $18.77 | $18.77 | 128 |
| 2023-01-05 | $18.36 | $18.36 | $18.32 | $18.32 | $18.32 | 371 |
| 2023-01-04 | $18.20 | $18.37 | $18.20 | $18.37 | $18.37 | 634 |
| 2023-01-03 | $18.01 | $18.05 | $18.01 | $18.05 | $18.05 | 411 |
| 2022-12-30 | $18.32 | $18.32 | $18.15 | $18.23 | $18.23 | 966 |
| 2022-12-29 | $18.34 | $18.39 | $18.32 | $18.39 | $18.39 | 651 |
| 2022-12-28 | $18.32 | $18.32 | $18.15 | $18.17 | $18.17 | 367 |
| 2022-12-27 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 118 |
| 2022-12-23 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 61 |
| 2022-12-22 | $18.86 | $18.86 | $18.86 | $18.86 | $18.44 | 3 |
| 2022-12-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.55 | 5 |
| 2022-12-20 | $19.01 | $19.01 | $18.86 | $18.90 | $18.47 | 308 |
| 2022-12-19 | $19.06 | $19.09 | $18.85 | $18.85 | $18.42 | 233 |
| 2022-12-16 | $19.15 | $19.15 | $19.15 | $19.15 | $18.72 | 21 |
| 2022-12-15 | $19.32 | $19.32 | $19.32 | $19.32 | $18.89 | 53 |
| 2022-12-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.07 | 59 |
| 2022-12-13 | $19.38 | $19.44 | $19.38 | $19.40 | $18.97 | 233 |
| 2022-12-12 | $19.48 | $19.48 | $19.48 | $19.48 | $19.04 | 65 |
| 2022-12-09 | $19.30 | $19.41 | $19.27 | $19.27 | $18.84 | 769 |
| 2022-12-08 | $19.84 | $19.84 | $19.45 | $19.45 | $19.01 | 445 |
| 2022-12-07 | $19.26 | $19.26 | $19.21 | $19.21 | $18.78 | 156 |
| 2022-12-06 | $19.41 | $19.41 | $19.22 | $19.22 | $18.79 | 135 |
| 2022-12-05 | $19.70 | $19.71 | $19.56 | $19.56 | $19.56 | 1,116 |
| 2022-12-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 136 |
| 2022-12-01 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 55 |
| 2022-11-30 | $20.00 | $20.52 | $20.00 | $20.37 | $20.37 | 4,434 |
| 2022-11-29 | $19.99 | $20.03 | $19.98 | $20.03 | $20.03 | 6,987 |
| 2022-11-28 | $20.02 | $20.02 | $19.91 | $19.91 | $19.91 | 172 |
| 2022-11-25 | $20.03 | $20.03 | $19.98 | $20.00 | $20.00 | 810 |
| 2022-11-23 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 104 |
| 2022-11-22 | $19.93 | $19.93 | $19.90 | $19.90 | $19.90 | 229 |
| 2022-11-21 | $20.02 | $20.02 | $19.88 | $19.91 | $19.91 | 753 |
| 2022-11-18 | $19.93 | $19.95 | $19.93 | $19.94 | $19.94 | 306 |
| 2022-11-17 | $19.75 | $19.93 | $19.75 | $19.91 | $19.91 | 6,148 |
| 2022-11-16 | $20.10 | $20.10 | $19.94 | $19.94 | $19.94 | 861 |
| 2022-11-15 | $20.14 | $20.14 | $19.99 | $19.99 | $19.99 | 829 |
| 2022-11-14 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 103 |
| 2022-11-11 | $20.01 | $20.01 | $19.92 | $19.92 | $19.92 | 7,428 |
| 2022-11-10 | $19.81 | $20.01 | $19.81 | $20.01 | $20.01 | 2,245 |
| 2022-11-09 | $19.22 | $19.22 | $19.05 | $19.05 | $19.05 | 120 |
| 2022-11-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 28 |
| 2022-11-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 79 |
| 2022-11-04 | $19.45 | $19.55 | $19.45 | $19.55 | $19.55 | 421 |
| 2022-11-03 | $19.42 | $19.55 | $19.42 | $19.55 | $19.55 | 269 |
| 2022-11-02 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 148 |
| 2022-11-01 | $20.14 | $20.14 | $20.05 | $20.05 | $20.05 | 719 |
| 2022-10-31 | $20.11 | $20.29 | $20.11 | $20.24 | $20.24 | 2,610 |
| 2022-10-28 | $19.80 | $20.17 | $19.80 | $20.17 | $20.17 | 1,012 |
| 2022-10-27 | $19.78 | $19.78 | $19.75 | $19.75 | $19.75 | 242 |
| 2022-10-26 | $19.57 | $19.57 | $19.53 | $19.53 | $19.53 | 424 |
| 2022-10-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 101 |
| 2022-10-24 | $18.83 | $18.83 | $18.68 | $18.78 | $18.78 | 734 |
| 2022-10-21 | $18.65 | $18.89 | $18.65 | $18.88 | $18.88 | 586 |
| 2022-10-20 | $18.70 | $18.70 | $18.59 | $18.67 | $18.67 | 809 |
| 2022-10-19 | $18.74 | $18.78 | $18.74 | $18.78 | $18.78 | 427 |
| 2022-10-18 | $18.82 | $18.89 | $18.69 | $18.88 | $18.88 | 5,820 |
| 2022-10-17 | $18.60 | $18.66 | $18.60 | $18.66 | $18.66 | 673 |
| 2022-10-14 | $18.83 | $18.85 | $18.19 | $18.19 | $18.19 | 2,577 |
| 2022-10-13 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 49 |
| 2022-10-12 | $18.22 | $18.31 | $18.22 | $18.27 | $18.27 | 1,419 |
| 2022-10-11 | $17.95 | $17.98 | $17.94 | $17.98 | $17.98 | 1,087 |
| 2022-10-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 101 |
| 2022-10-07 | $18.02 | $18.10 | $18.02 | $18.10 | $18.10 | 414 |
| 2022-10-06 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 73 |
| 2022-10-05 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 186 |
| 2022-10-04 | $18.63 | $18.63 | $18.58 | $18.61 | $18.61 | 658 |
| 2022-10-03 | $18.10 | $18.10 | $18.09 | $18.09 | $18.09 | 532 |
| 2022-09-30 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 60 |
| 2022-09-29 | $18.00 | $18.00 | $17.99 | $17.99 | $17.99 | 1,105 |
| 2022-09-28 | $18.23 | $18.31 | $18.23 | $18.31 | $18.31 | 262 |
| 2022-09-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 211 |
| 2022-09-26 | $18.01 | $18.01 | $17.75 | $17.75 | $17.75 | 1,206 |
| 2022-09-23 | $17.98 | $18.00 | $17.73 | $17.93 | $17.93 | 2,035 |
| 2022-09-22 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 124 |
| 2022-09-21 | $18.96 | $18.97 | $18.76 | $18.76 | $18.76 | 1,273 |
| 2022-09-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 273 |
| 2022-09-19 | $18.94 | $19.07 | $18.94 | $19.07 | $19.07 | 705 |
| 2022-09-16 | $18.91 | $18.95 | $18.86 | $18.95 | $18.95 | 1,292 |
| 2022-09-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 22 |
| 2022-09-14 | $19.07 | $19.13 | $19.07 | $19.13 | $19.13 | 126 |
| 2022-09-13 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 488 |
| 2022-09-12 | $19.30 | $19.50 | $19.30 | $19.50 | $19.50 | 944 |
| 2022-09-09 | $19.26 | $19.35 | $19.25 | $19.32 | $19.32 | 659 |
| 2022-09-08 | $19.02 | $19.05 | $19.02 | $19.05 | $19.05 | 333 |
| 2022-09-07 | $18.75 | $19.02 | $18.75 | $19.02 | $19.02 | 233 |
| 2022-09-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 388 |
| 2022-09-02 | $19.07 | $19.07 | $18.80 | $18.80 | $18.80 | 394 |
| 2022-09-01 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 161 |
| 2022-08-31 | $18.84 | $18.84 | $18.83 | $18.83 | $18.83 | 708 |
| 2022-08-30 | $19.37 | $19.39 | $18.90 | $18.90 | $18.90 | 1,815 |
| 2022-08-29 | $19.20 | $19.32 | $19.20 | $19.32 | $19.32 | 332 |
| 2022-08-26 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 92 |
| 2022-08-25 | $19.99 | $19.99 | $19.88 | $19.88 | $19.88 | 207 |
| 2022-08-24 | $19.63 | $19.72 | $19.63 | $19.72 | $19.72 | 500 |
| 2022-08-23 | $19.56 | $19.56 | $19.43 | $19.43 | $19.43 | 111 |
| 2022-08-22 | $19.37 | $19.39 | $19.35 | $19.39 | $19.39 | 807 |
| 2022-08-19 | $19.65 | $19.65 | $19.63 | $19.63 | $19.63 | 215 |
| 2022-08-18 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 45 |
| 2022-08-17 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 73 |
| 2022-08-16 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 95 |
| 2022-08-15 | $20.06 | $20.06 | $20.05 | $20.06 | $20.06 | 290 |
| 2022-08-12 | $19.91 | $20.05 | $19.91 | $20.05 | $20.05 | 233 |
| 2022-08-11 | $19.99 | $20.21 | $19.84 | $19.84 | $19.84 | 1,697 |
| 2022-08-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 124 |
| 2022-08-09 | $19.47 | $19.50 | $19.43 | $19.47 | $19.47 | 1,387 |
| 2022-08-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 65 |
| 2022-08-05 | $19.07 | $19.07 | $19.00 | $19.02 | $19.02 | 750 |
| 2022-08-04 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 72 |
| 2022-08-03 | $18.92 | $19.14 | $18.86 | $19.14 | $19.14 | 712 |
| 2022-08-02 | $18.82 | $18.82 | $18.79 | $18.79 | $18.79 | 496 |
| 2022-08-01 | $18.45 | $18.65 | $18.45 | $18.65 | $18.65 | 492 |
| 2022-07-29 | $18.58 | $18.59 | $18.52 | $18.59 | $18.59 | 930 |
| 2022-07-28 | $18.34 | $18.51 | $18.33 | $18.51 | $18.51 | 599 |
| 2022-07-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 98 |
| 2022-07-26 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 101 |
| 2022-07-25 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 64 |
| 2022-07-22 | $17.83 | $17.87 | $17.83 | $17.87 | $17.87 | 343 |
| 2022-07-21 | $17.97 | $18.02 | $17.97 | $18.02 | $18.02 | 416 |
| 2022-07-20 | $18.00 | $18.12 | $18.00 | $18.12 | $18.12 | 349 |
| 2022-07-19 | $17.98 | $17.98 | $17.97 | $17.97 | $17.97 | 224 |
| 2022-07-18 | $17.67 | $17.79 | $17.57 | $17.57 | $17.57 | 10,066 |
| 2022-07-15 | $17.41 | $17.60 | $17.41 | $17.59 | $17.59 | 9,635 |
| 2022-07-14 | $17.19 | $17.21 | $17.19 | $17.21 | $17.21 | 616 |
| 2022-07-13 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 10 |
| 2022-07-12 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 3,002 |
| 2022-07-11 | $17.18 | $17.18 | $17.16 | $17.16 | $17.16 | 557 |
| 2022-07-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1 |
| 2022-07-07 | $17.48 | $17.48 | $17.45 | $17.48 | $17.48 | 1,263 |
| 2022-07-06 | $17.28 | $17.32 | $17.28 | $17.32 | $17.32 | 424 |
| 2022-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 267 |
| 2022-07-01 | $17.12 | $17.25 | $17.12 | $17.25 | $17.25 | 734 |
| 2022-06-30 | $16.96 | $16.96 | $16.93 | $16.93 | $16.93 | 589 |
| 2022-06-29 | $17.06 | $17.20 | $17.06 | $17.20 | $17.20 | 881 |
| 2022-06-28 | $17.83 | $17.83 | $17.32 | $17.32 | $17.32 | 351 |
| 2022-06-27 | $17.84 | $17.84 | $17.77 | $17.77 | $17.77 | 209 |
| 2022-06-24 | $17.75 | $17.85 | $17.75 | $17.85 | $17.85 | 853 |
| 2022-06-23 | $17.44 | $17.45 | $17.44 | $17.45 | $17.45 | 370 |
| 2022-06-22 | $17.09 | $17.33 | $17.02 | $17.24 | $17.24 | 2,406 |
| 2022-06-21 | $17.27 | $17.27 | $17.22 | $17.22 | $17.22 | 5,692 |
| 2022-06-17 | $17.19 | $17.26 | $17.19 | $17.22 | $17.22 | 692 |
| 2022-06-16 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 6 |
| 2022-06-15 | $17.74 | $17.74 | $17.65 | $17.65 | $17.65 | 258 |
| 2022-06-14 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 81 |
| 2022-06-13 | $17.53 | $17.53 | $17.10 | $17.33 | $17.33 | 903 |
| 2022-06-10 | $18.17 | $18.18 | $18.14 | $18.14 | $18.14 | 758 |
| 2022-06-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 42 |
| 2022-06-08 | $18.91 | $19.11 | $18.89 | $19.11 | $19.11 | 1,668 |
| 2022-06-07 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 4 |
| 2022-06-06 | $19.21 | $19.21 | $19.18 | $19.18 | $19.18 | 205 |
| 2022-06-03 | $19.17 | $19.17 | $19.10 | $19.12 | $19.12 | 1,354 |
| 2022-06-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 117 |
| 2022-06-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 257 |
| 2022-05-31 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 98 |
| 2022-05-27 | $18.96 | $18.97 | $18.96 | $18.97 | $18.97 | 288 |
| 2022-05-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 111 |
| 2022-05-25 | $18.00 | $18.00 | $17.96 | $17.96 | $17.96 | 279 |
| 2022-05-24 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 165 |
| 2022-05-23 | $17.83 | $17.90 | $17.79 | $17.90 | $17.90 | 1,576 |
| 2022-05-20 | $17.48 | $17.77 | $17.45 | $17.77 | $17.77 | 1,824 |
| 2022-05-19 | $17.72 | $17.86 | $17.72 | $17.83 | $17.83 | 276 |
| 2022-05-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 62 |
| 2022-05-17 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 123 |
| 2022-05-16 | $17.85 | $17.85 | $17.77 | $17.77 | $17.77 | 417 |
| 2022-05-13 | $17.95 | $18.17 | $17.95 | $18.01 | $18.01 | 5,169 |
| 2022-05-12 | $17.32 | $17.79 | $17.31 | $17.66 | $17.66 | 2,060 |
| 2022-05-11 | $18.62 | $18.62 | $18.00 | $18.00 | $18.00 | 733 |
| 2022-05-10 | $18.65 | $18.86 | $18.65 | $18.70 | $18.70 | 1,262 |
| 2022-05-09 | $18.61 | $18.61 | $18.34 | $18.34 | $18.34 | 1,396 |
| 2022-05-06 | $19.15 | $19.72 | $19.15 | $19.39 | $19.39 | 1,515 |
| 2022-05-05 | $20.20 | $20.20 | $19.45 | $19.53 | $19.53 | 1,140 |
| 2022-05-04 | $20.18 | $20.39 | $19.72 | $20.39 | $20.39 | 587 |
| 2022-05-03 | $20.05 | $20.22 | $20.05 | $20.22 | $20.22 | 207 |
| 2022-05-02 | $20.08 | $20.38 | $20.08 | $20.38 | $20.38 | 425 |
| 2022-04-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 38 |
| 2022-04-28 | $20.13 | $20.76 | $20.13 | $20.59 | $20.59 | 720 |
| 2022-04-27 | $20.42 | $20.55 | $20.36 | $20.36 | $20.36 | 998 |
| 2022-04-26 | $20.45 | $20.49 | $20.45 | $20.49 | $20.49 | 215 |
| 2022-04-25 | $21.29 | $21.31 | $21.29 | $21.31 | $21.31 | 411 |
| 2022-04-22 | $21.22 | $21.22 | $20.93 | $20.93 | $20.93 | 272 |
| 2022-04-21 | $21.51 | $21.51 | $21.30 | $21.30 | $21.30 | 292 |
| 2022-04-20 | $21.80 | $21.80 | $21.70 | $21.70 | $21.70 | 836 |
| 2022-04-19 | $21.64 | $21.64 | $21.58 | $21.58 | $21.58 | 465 |
| 2022-04-18 | $20.83 | $21.05 | $20.83 | $21.05 | $21.05 | 2,596 |
| 2022-04-14 | $21.31 | $21.31 | $21.15 | $21.15 | $21.15 | 423 |
| 2022-04-13 | $21.09 | $21.24 | $21.09 | $21.24 | $21.24 | 280 |
| 2022-04-12 | $21.10 | $21.10 | $20.74 | $20.74 | $20.74 | 3,693 |
| 2022-04-11 | $20.69 | $20.85 | $20.65 | $20.79 | $20.79 | 5,059 |
| 2022-04-08 | $20.69 | $20.69 | $20.67 | $20.67 | $20.67 | 210 |
| 2022-04-07 | $20.85 | $20.85 | $20.58 | $20.84 | $20.84 | 847 |
| 2022-04-06 | $21.00 | $21.01 | $20.85 | $20.99 | $20.99 | 1,789 |
| 2022-04-05 | $21.62 | $21.62 | $21.30 | $21.44 | $21.44 | 3,780 |
| 2022-04-04 | $21.92 | $21.92 | $21.89 | $21.89 | $21.89 | 329 |
| 2022-04-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 14 |
| 2022-03-31 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 142 |
| 2022-03-30 | $22.14 | $22.16 | $22.14 | $22.16 | $22.16 | 394 |
| 2022-03-29 | $22.42 | $22.50 | $22.35 | $22.38 | $22.38 | 1,186 |
| 2022-03-28 | $21.45 | $21.55 | $21.45 | $21.55 | $21.55 | 210 |
| 2022-03-25 | $21.54 | $21.54 | $21.33 | $21.38 | $21.38 | 1,683 |
| 2022-03-24 | $21.39 | $21.57 | $21.39 | $21.57 | $21.57 | 2,296 |
| 2022-03-23 | $21.57 | $21.57 | $21.39 | $21.39 | $21.39 | 398 |
| 2022-03-22 | $21.65 | $21.78 | $21.63 | $21.65 | $21.65 | 7,786 |
| 2022-03-21 | $21.95 | $21.95 | $21.44 | $21.47 | $21.47 | 600 |
| 2022-03-18 | $21.71 | $21.95 | $21.71 | $21.95 | $21.95 | 4,020 |
| 2022-03-17 | $21.50 | $21.75 | $21.50 | $21.75 | $21.75 | 577 |
| 2022-03-16 | $21.24 | $21.44 | $21.24 | $21.41 | $21.41 | 1,597 |
| 2022-03-15 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 7 |
| 2022-03-14 | $20.66 | $20.72 | $20.58 | $20.58 | $20.58 | 754 |
| 2022-03-11 | $20.84 | $20.84 | $20.71 | $20.71 | $20.71 | 330 |
| 2022-03-10 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 42 |
| 2022-03-09 | $20.98 | $21.20 | $20.98 | $21.02 | $21.02 | 926 |
| 2022-03-08 | $19.86 | $20.31 | $19.86 | $20.31 | $20.31 | 514 |
| 2022-03-07 | $20.50 | $20.50 | $19.95 | $19.95 | $19.95 | 1,335 |
| 2022-03-04 | $21.40 | $21.45 | $21.20 | $21.45 | $21.45 | 582 |
| 2022-03-03 | $21.87 | $21.87 | $21.65 | $21.65 | $21.65 | 226 |
| 2022-03-02 | $22.36 | $22.36 | $22.29 | $22.29 | $22.29 | 2,460 |
| 2022-03-01 | $22.42 | $22.42 | $22.08 | $22.13 | $22.13 | 1,428 |
| 2022-02-28 | $22.53 | $22.58 | $22.39 | $22.58 | $22.58 | 594 |
| 2022-02-25 | $22.25 | $22.56 | $22.25 | $22.53 | $22.53 | 1,313 |
| 2022-02-24 | $20.99 | $22.16 | $20.86 | $22.16 | $22.16 | 1,425 |
| 2022-02-23 | $22.07 | $22.39 | $21.66 | $21.66 | $21.66 | 2,125 |
| 2022-02-22 | $22.43 | $22.43 | $22.01 | $22.11 | $22.11 | 2,131 |
| 2022-02-18 | $22.50 | $22.60 | $22.50 | $22.60 | $22.60 | 338 |
| 2022-02-17 | $22.83 | $22.83 | $22.40 | $22.40 | $22.40 | 1,484 |
| 2022-02-16 | $22.87 | $23.07 | $22.55 | $23.07 | $23.07 | 878 |
| 2022-02-15 | $22.89 | $22.95 | $22.81 | $22.95 | $22.95 | 592 |
| 2022-02-14 | $22.49 | $22.49 | $22.44 | $22.44 | $22.44 | 2,360 |
| 2022-02-11 | $22.92 | $22.93 | $22.41 | $22.49 | $22.49 | 4,604 |
| 2022-02-10 | $22.90 | $23.16 | $22.80 | $22.80 | $22.80 | 722 |
| 2022-02-09 | $22.97 | $23.18 | $22.93 | $23.18 | $23.18 | 5,824 |
| 2022-02-08 | $22.36 | $22.66 | $22.36 | $22.66 | $22.66 | 999 |
| 2022-02-07 | $22.21 | $22.41 | $22.21 | $22.24 | $22.24 | 5,461 |
| 2022-02-04 | $22.06 | $22.21 | $22.06 | $22.21 | $22.21 | 440 |
| 2022-02-03 | $22.01 | $22.04 | $21.99 | $21.99 | $21.99 | 1,254 |
| 2022-02-02 | $22.51 | $22.60 | $22.30 | $22.30 | $22.30 | 2,231 |
| 2022-02-01 | $22.30 | $22.59 | $22.30 | $22.59 | $22.59 | 748 |
| 2022-01-31 | $21.93 | $22.09 | $21.93 | $22.09 | $22.09 | 1,096 |
| 2022-01-28 | $20.98 | $21.49 | $20.88 | $21.49 | $21.49 | 718 |
| 2022-01-27 | $21.45 | $21.55 | $21.05 | $21.08 | $21.08 | 1,841 |
| 2022-01-26 | $21.91 | $22.03 | $21.28 | $21.28 | $21.28 | 9,580 |
| 2022-01-25 | $21.41 | $21.76 | $21.35 | $21.64 | $21.64 | 3,392 |
| 2022-01-24 | $20.72 | $21.58 | $20.72 | $21.58 | $21.58 | 2,438 |
| 2022-01-21 | $21.06 | $21.36 | $21.05 | $21.07 | $21.07 | 1,806 |
| 2022-01-20 | $21.85 | $22.10 | $21.40 | $21.40 | $21.40 | 2,291 |
| 2022-01-19 | $21.97 | $21.97 | $21.76 | $21.76 | $21.76 | 547 |
| 2022-01-18 | $22.15 | $22.21 | $21.95 | $21.95 | $21.95 | 1,006 |
| 2022-01-14 | $22.50 | $22.50 | $22.23 | $22.48 | $22.48 | 1,168 |
| 2022-01-13 | $22.88 | $22.98 | $22.71 | $22.71 | $22.71 | 3,168 |
| 2022-01-12 | $22.89 | $22.99 | $22.82 | $22.82 | $22.82 | 997 |
| 2022-01-11 | $23.21 | $23.29 | $23.19 | $23.19 | $23.19 | 1,214 |
| 2022-01-10 | $22.78 | $23.23 | $22.69 | $23.23 | $23.23 | 3,413 |
| 2022-01-07 | $23.57 | $23.57 | $23.26 | $23.26 | $23.26 | 1,246 |
| 2022-01-06 | $23.78 | $23.78 | $23.51 | $23.51 | $23.51 | 211 |
| 2022-01-05 | $23.95 | $23.95 | $23.36 | $23.36 | $23.36 | 985 |
| 2022-01-04 | $23.68 | $23.83 | $23.68 | $23.78 | $23.78 | 2,426 |
| 2022-01-03 | $23.48 | $23.80 | $23.48 | $23.62 | $23.62 | 3,201 |
| 2021-12-31 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 266 |
| 2021-12-30 | $23.58 | $23.69 | $23.51 | $23.51 | $23.51 | 3,887 |
| 2021-12-29 | $23.45 | $23.47 | $23.38 | $23.38 | $23.38 | 596 |
| 2021-12-28 | $23.75 | $23.75 | $23.47 | $23.47 | $23.47 | 2,565 |
| 2021-12-27 | $23.30 | $23.59 | $23.30 | $23.55 | $23.55 | 4,758 |
| 2021-12-23 | $23.15 | $23.35 | $23.15 | $23.35 | $23.35 | 5,410 |
| 2021-12-22 | $23.02 | $23.16 | $23.01 | $23.04 | $23.04 | 3,161 |
| 2021-12-21 | $22.72 | $22.82 | $22.72 | $22.82 | $22.82 | 1,559 |
| 2021-12-20 | $21.83 | $22.06 | $21.75 | $22.06 | $22.06 | 1,480 |
| 2021-12-17 | $21.81 | $22.26 | $21.81 | $22.26 | $22.26 | 918 |
| 2021-12-16 | $22.64 | $22.64 | $22.01 | $22.01 | $22.01 | 1,162 |
| 2021-12-15 | $22.18 | $22.50 | $22.00 | $22.49 | $22.49 | 1,256 |
| 2021-12-14 | $22.44 | $22.44 | $22.34 | $22.34 | $22.34 | 9,927 |
| 2021-12-13 | $22.54 | $22.54 | $22.22 | $22.33 | $22.33 | 4,640 |
| 2021-12-10 | $22.45 | $22.64 | $22.44 | $22.64 | $22.64 | 1,549 |
| 2021-12-09 | $22.89 | $22.95 | $22.70 | $22.70 | $22.70 | 1,392 |
| 2021-12-08 | $23.07 | $23.15 | $22.99 | $23.08 | $23.08 | 6,337 |
| 2021-12-07 | $22.74 | $22.90 | $22.64 | $22.64 | $22.64 | 8,833 |
| 2021-12-06 | $21.61 | $22.31 | $21.55 | $22.26 | $22.26 | 7,236 |
| 2021-12-03 | $20.90 | $20.90 | $20.61 | $20.68 | $20.68 | 2,349 |
| 2021-12-02 | $20.97 | $21.08 | $20.93 | $21.04 | $21.04 | 1,701 |
| 2021-12-01 | $21.16 | $21.59 | $20.29 | $20.29 | $20.29 | 2,960 |
| 2021-11-30 | $21.20 | $21.22 | $20.69 | $20.88 | $20.88 | 3,888 |
| 2021-11-29 | $22.20 | $22.20 | $21.32 | $21.32 | $21.32 | 3,229 |
| 2021-11-26 | $21.59 | $21.71 | $21.25 | $21.71 | $21.71 | 3,537 |
| 2021-11-24 | $22.25 | $22.42 | $22.02 | $22.35 | $22.35 | 2,760 |
| 2021-11-23 | $22.51 | $22.51 | $22.13 | $22.31 | $22.31 | 2,683 |
| 2021-11-22 | $22.96 | $22.96 | $22.52 | $22.52 | $22.52 | 691 |
| 2021-11-19 | $22.89 | $22.89 | $22.65 | $22.67 | $22.67 | 18,368 |
| 2021-11-18 | $23.06 | $23.09 | $22.81 | $23.01 | $23.01 | 9,845 |
| 2021-11-17 | $23.25 | $23.28 | $23.07 | $23.19 | $23.19 | 4,715 |
| 2021-11-16 | $23.24 | $23.29 | $23.22 | $23.23 | $23.23 | 5,180 |
| 2021-11-15 | $23.28 | $23.49 | $23.28 | $23.34 | $23.34 | 2,460 |
| 2021-11-12 | $23.38 | $23.46 | $23.38 | $23.46 | $23.46 | 883 |
| 2021-11-11 | $23.48 | $23.57 | $23.44 | $23.44 | $23.44 | 8,440 |
| 2021-11-10 | $23.65 | $23.67 | $23.31 | $23.42 | $23.42 | 2,747 |
| 2021-11-09 | $23.65 | $23.78 | $23.65 | $23.78 | $23.78 | 14,338 |
| 2021-11-08 | $24.09 | $24.09 | $23.69 | $23.72 | $23.72 | 18,954 |
| 2021-11-05 | $23.20 | $24.01 | $23.20 | $24.01 | $24.01 | 4,547 |
| 2021-11-04 | $22.88 | $23.25 | $22.88 | $23.20 | $23.20 | 4,270 |
| 2021-11-03 | $22.71 | $22.85 | $22.71 | $22.82 | $22.82 | 2,642 |
| 2021-11-02 | $22.72 | $22.72 | $22.35 | $22.46 | $22.46 | 3,339 |
| 2021-11-01 | $22.67 | $23.02 | $22.55 | $23.02 | $23.02 | 4,653 |
| 2021-10-29 | $22.50 | $22.56 | $22.45 | $22.56 | $22.56 | 943 |
| 2021-10-28 | $22.61 | $22.61 | $22.54 | $22.54 | $22.54 | 328 |
| 2021-10-27 | $22.64 | $22.69 | $22.53 | $22.53 | $22.53 | 1,413 |
| 2021-10-26 | $22.92 | $22.92 | $22.67 | $22.67 | $22.67 | 1,407 |
| 2021-10-25 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 78 |
| 2021-10-22 | $22.68 | $22.76 | $22.65 | $22.76 | $22.76 | 770 |
| 2021-10-21 | $22.84 | $22.84 | $22.82 | $22.82 | $22.82 | 284 |
| 2021-10-20 | $22.78 | $23.07 | $22.71 | $22.73 | $22.73 | 10,612 |
| 2021-10-19 | $23.44 | $23.44 | $23.10 | $23.10 | $23.10 | 740 |
| 2021-10-18 | $23.24 | $23.25 | $23.23 | $23.24 | $23.24 | 1,355 |
| 2021-10-15 | $23.50 | $23.50 | $23.14 | $23.14 | $23.14 | 1,658 |
| 2021-10-14 | $23.37 | $23.49 | $23.37 | $23.47 | $23.47 | 1,130 |
| 2021-10-13 | $23.00 | $23.01 | $22.84 | $23.01 | $23.01 | 1,129 |
| 2021-10-12 | $23.20 | $23.37 | $23.15 | $23.15 | $23.15 | 552 |
| 2021-10-11 | $23.33 | $23.33 | $23.03 | $23.03 | $23.03 | 1,611 |
| 2021-10-08 | $23.60 | $23.60 | $23.23 | $23.23 | $23.23 | 5,605 |
| 2021-10-07 | $23.76 | $23.80 | $23.61 | $23.61 | $23.61 | 1,434 |
| 2021-10-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 176 |
| 2021-10-05 | $23.60 | $23.66 | $23.43 | $23.44 | $23.44 | 1,260 |
| 2021-10-04 | $23.85 | $23.85 | $23.51 | $23.51 | $23.51 | 1,061 |
| 2021-10-01 | $23.54 | $23.96 | $23.53 | $23.89 | $23.89 | 2,095 |
| 2021-09-30 | $23.47 | $23.47 | $23.14 | $23.16 | $23.16 | 2,337 |
| 2021-09-29 | $23.84 | $23.95 | $23.55 | $23.55 | $23.55 | 2,036 |
| 2021-09-28 | $24.02 | $24.04 | $23.63 | $23.63 | $23.63 | 6,204 |
| 2021-09-27 | $24.30 | $24.40 | $24.28 | $24.28 | $24.28 | 2,602 |
| 2021-09-24 | $24.03 | $24.14 | $24.03 | $24.13 | $24.13 | 1,572 |
| 2021-09-23 | $23.93 | $24.02 | $23.90 | $23.90 | $23.90 | 2,981 |
| 2021-09-22 | $23.24 | $23.48 | $23.23 | $23.34 | $23.34 | 7,173 |
| 2021-09-21 | $23.19 | $23.19 | $23.00 | $23.00 | $23.00 | 580 |
| 2021-09-20 | $23.00 | $23.18 | $22.92 | $23.18 | $23.18 | 1,358 |
| 2021-09-17 | $23.64 | $23.64 | $23.45 | $23.48 | $23.48 | 3,267 |
| 2021-09-16 | $23.44 | $23.52 | $23.44 | $23.52 | $23.52 | 488 |
| 2021-09-15 | $23.00 | $23.35 | $23.00 | $23.31 | $23.31 | 1,563 |
| 2021-09-14 | $23.61 | $23.61 | $23.17 | $23.23 | $23.23 | 5,992 |
| 2021-09-13 | $23.51 | $23.64 | $23.51 | $23.64 | $23.64 | 1,092 |
| 2021-09-10 | $23.99 | $23.99 | $23.57 | $23.57 | $23.57 | 2,398 |
| 2021-09-09 | $23.80 | $23.85 | $23.74 | $23.74 | $23.74 | 543 |
| 2021-09-08 | $23.76 | $23.76 | $23.70 | $23.70 | $23.70 | 2,329 |
| 2021-09-07 | $23.83 | $23.83 | $23.70 | $23.70 | $23.70 | 746 |
| 2021-09-03 | $23.80 | $23.80 | $23.75 | $23.76 | $23.76 | 901 |
| 2021-09-02 | $24.08 | $24.23 | $24.01 | $24.01 | $24.01 | 2,685 |
| 2021-09-01 | $24.03 | $24.05 | $23.96 | $24.05 | $24.05 | 661 |
| 2021-08-31 | $23.70 | $23.95 | $23.70 | $23.95 | $23.95 | 570 |
| 2021-08-30 | $24.00 | $24.00 | $23.67 | $23.77 | $23.77 | 2,580 |
| 2021-08-27 | $23.88 | $24.20 | $23.88 | $24.15 | $24.15 | 2,675 |
| 2021-08-26 | $23.67 | $23.74 | $23.48 | $23.62 | $23.62 | 2,011 |
| 2021-08-25 | $23.75 | $23.75 | $23.74 | $23.74 | $23.74 | 530 |
| 2021-08-24 | $23.43 | $23.57 | $23.43 | $23.46 | $23.46 | 1,160 |
| 2021-08-23 | $22.90 | $23.24 | $22.90 | $23.24 | $23.24 | 2,776 |
| 2021-08-20 | $22.84 | $23.00 | $22.84 | $23.00 | $23.00 | 296 |
| 2021-08-19 | $22.75 | $22.97 | $22.61 | $22.76 | $22.76 | 3,049 |
| 2021-08-18 | $23.31 | $23.34 | $23.10 | $23.10 | $23.10 | 2,206 |
| 2021-08-17 | $23.34 | $23.34 | $23.07 | $23.09 | $23.09 | 1,603 |
| 2021-08-16 | $23.41 | $23.54 | $23.28 | $23.48 | $23.48 | 5,368 |
| 2021-08-13 | $23.56 | $23.69 | $23.53 | $23.67 | $23.67 | 1,563 |
| 2021-08-12 | $23.92 | $23.92 | $23.58 | $23.80 | $23.80 | 1,250 |
| 2021-08-11 | $23.59 | $23.86 | $23.59 | $23.86 | $23.86 | 823 |
| 2021-08-10 | $23.38 | $23.60 | $23.35 | $23.59 | $23.59 | 1,364 |
| 2021-08-09 | $23.39 | $23.39 | $23.29 | $23.29 | $23.29 | 1,319 |
| 2021-08-06 | $23.99 | $24.21 | $23.79 | $23.82 | $23.82 | 3,794 |
| 2021-08-05 | $23.70 | $23.70 | $23.59 | $23.68 | $23.68 | 1,003 |
| 2021-08-04 | $23.55 | $23.55 | $23.39 | $23.45 | $23.45 | 2,048 |
| 2021-08-03 | $23.78 | $23.78 | $23.26 | $23.55 | $23.55 | 2,957 |
| 2021-08-02 | $23.82 | $24.00 | $23.63 | $23.77 | $23.77 | 9,182 |
| 2021-07-30 | $23.78 | $23.82 | $23.72 | $23.78 | $23.78 | 1,340 |
| 2021-07-29 | $24.48 | $24.48 | $24.19 | $24.21 | $24.21 | 1,181 |
| 2021-07-28 | $24.21 | $24.23 | $23.94 | $24.04 | $24.04 | 2,811 |
| 2021-07-27 | $24.79 | $24.79 | $24.49 | $24.66 | $24.66 | 3,774 |
| 2021-07-26 | $24.40 | $24.65 | $24.40 | $24.65 | $24.65 | 2,727 |
| 2021-07-23 | $24.47 | $24.47 | $24.13 | $24.29 | $24.29 | 2,443 |
| 2021-07-22 | $23.95 | $24.27 | $23.88 | $24.27 | $24.27 | 2,628 |
| 2021-07-21 | $23.90 | $24.13 | $23.90 | $23.96 | $23.96 | 3,465 |
| 2021-07-20 | $22.84 | $23.49 | $22.81 | $23.37 | $23.37 | 5,130 |
| 2021-07-19 | $22.76 | $23.00 | $22.55 | $22.68 | $22.68 | 8,276 |
| 2021-07-16 | $23.93 | $23.93 | $23.38 | $23.38 | $23.38 | 5,296 |
| 2021-07-15 | $23.94 | $23.94 | $23.42 | $23.68 | $23.68 | 13,874 |
| 2021-07-14 | $24.72 | $24.72 | $24.18 | $24.18 | $24.18 | 2,962 |
| 2021-07-13 | $24.65 | $24.65 | $24.38 | $24.45 | $24.45 | 9,648 |
| 2021-07-12 | $24.36 | $24.65 | $24.36 | $24.65 | $24.65 | 2,513 |
| 2021-07-09 | $23.97 | $24.47 | $23.97 | $24.43 | $24.43 | 3,550 |
| 2021-07-08 | $23.37 | $23.95 | $23.37 | $23.83 | $23.83 | 6,151 |
| 2021-07-07 | $24.35 | $24.40 | $24.08 | $24.10 | $24.10 | 9,545 |
| 2021-07-06 | $24.89 | $24.89 | $24.09 | $24.42 | $24.42 | 4,986 |
| 2021-07-02 | $25.02 | $25.02 | $24.50 | $24.56 | $24.56 | 4,475 |
| 2021-07-01 | $24.78 | $24.78 | $24.50 | $24.66 | $24.66 | 4,381 |
| 2021-06-30 | $24.29 | $24.42 | $24.29 | $24.41 | $24.41 | 811 |
| 2021-06-29 | $24.47 | $24.47 | $24.18 | $24.29 | $24.29 | 2,703 |
| 2021-06-28 | $24.70 | $24.70 | $24.01 | $24.31 | $24.31 | 9,438 |
| 2021-06-25 | $24.75 | $24.78 | $24.50 | $24.50 | $24.50 | 5,950 |
| 2021-06-24 | $24.50 | $24.68 | $24.45 | $24.60 | $24.60 | 23,181 |
| 2021-06-23 | $24.31 | $24.33 | $24.23 | $24.31 | $24.31 | 6,509 |
| 2021-06-22 | $24.08 | $24.24 | $23.82 | $24.24 | $24.24 | 6,408 |
| 2021-06-21 | $23.71 | $24.04 | $23.59 | $24.00 | $24.00 | 5,655 |
| 2021-06-18 | $23.50 | $23.80 | $23.40 | $23.52 | $23.52 | 9,663 |
| 2021-06-17 | $24.50 | $24.50 | $23.72 | $23.93 | $23.93 | 7,493 |
| 2021-06-16 | $24.25 | $24.39 | $24.25 | $24.38 | $24.38 | 4,431 |
| 2021-06-15 | $24.96 | $25.08 | $24.29 | $24.35 | $24.35 | 28,151 |
| 2021-06-14 | $24.99 | $24.99 | $24.47 | $24.52 | $24.52 | 8,545 |
| 2021-06-11 | $24.85 | $24.86 | $24.64 | $24.73 | $24.73 | 5,662 |
| 2021-06-10 | $25.37 | $25.37 | $24.48 | $24.57 | $24.57 | 11,194 |
| 2021-06-09 | $25.56 | $25.56 | $24.83 | $24.84 | $24.84 | 30,170 |
| 2021-06-08 | $24.81 | $25.58 | $24.75 | $25.43 | $25.43 | 48,267 |
| 2021-06-07 | $24.25 | $24.46 | $24.25 | $24.46 | $24.46 | 13,723 |
| 2021-06-04 | $24.14 | $24.14 | $23.88 | $24.12 | $24.12 | 2,614 |
| 2021-06-03 | $24.27 | $24.27 | $23.95 | $24.05 | $24.05 | 8,531 |
| 2021-06-02 | $24.62 | $24.73 | $24.45 | $24.48 | $24.48 | 13,002 |
| 2021-06-01 | $24.96 | $24.98 | $24.54 | $24.61 | $24.61 | 8,392 |
| 2021-05-28 | $24.54 | $24.78 | $24.44 | $24.75 | $24.75 | 6,143 |
| 2021-05-27 | $24.69 | $24.70 | $24.57 | $24.58 | $24.58 | 5,830 |
| 2021-05-26 | $24.38 | $24.71 | $24.38 | $24.58 | $24.58 | 10,274 |
| 2021-05-25 | $24.81 | $24.81 | $24.22 | $24.22 | $24.22 | 11,171 |
| 2021-05-24 | $24.36 | $24.67 | $24.36 | $24.57 | $24.57 | 12,458 |
| 2021-05-21 | $24.43 | $24.45 | $24.30 | $24.32 | $24.32 | 3,733 |
| 2021-05-20 | $24.17 | $24.48 | $24.15 | $24.44 | $24.44 | 1,543 |
| 2021-05-19 | $24.00 | $24.26 | $23.91 | $24.26 | $24.26 | 4,937 |
| 2021-05-18 | $24.70 | $24.83 | $24.57 | $24.57 | $24.57 | 5,527 |
| 2021-05-17 | $24.70 | $24.70 | $24.30 | $24.59 | $24.59 | 4,912 |
| 2021-05-14 | $24.61 | $24.71 | $24.32 | $24.71 | $24.71 | 4,378 |
| 2021-05-13 | $23.80 | $24.18 | $23.52 | $23.96 | $23.96 | 9,781 |
| 2021-05-12 | $24.70 | $24.70 | $23.68 | $23.74 | $23.74 | 5,030 |
| 2021-05-11 | $24.69 | $24.77 | $24.23 | $24.76 | $24.76 | 6,694 |
| 2021-05-10 | $25.54 | $25.54 | $24.96 | $24.96 | $24.96 | 10,215 |
| 2021-05-07 | $25.11 | $25.43 | $25.11 | $25.29 | $25.29 | 19,163 |
| 2021-05-06 | $25.50 | $25.50 | $24.93 | $25.16 | $25.16 | 14,260 |
| 2021-05-05 | $25.77 | $25.77 | $25.12 | $25.27 | $25.27 | 7,600 |
| 2021-05-04 | $25.51 | $25.57 | $25.21 | $25.57 | $25.57 | 17,627 |
| 2021-05-03 | $26.49 | $26.49 | $25.65 | $25.68 | $25.68 | 12,098 |
| 2021-04-30 | $26.56 | $26.56 | $25.64 | $25.78 | $25.78 | 23,803 |
| 2021-04-29 | $25.52 | $26.04 | $25.47 | $25.84 | $25.84 | 18,463 |
| 2021-04-28 | $25.10 | $25.26 | $25.03 | $25.22 | $25.22 | 9,635 |
| 2021-04-27 | $25.10 | $25.28 | $24.99 | $25.04 | $25.04 | 18,290 |
| 2021-04-26 | $26.08 | $26.08 | $24.86 | $24.93 | $24.93 | 37,860 |
| 2021-04-23 | $25.15 | $25.15 | $24.88 | $24.99 | $24.99 | 13,437 |
| 2021-04-22 | $24.99 | $25.21 | $24.86 | $25.06 | $25.06 | 15,702 |
| 2021-04-21 | $24.77 | $25.46 | $24.74 | $24.81 | $24.81 | 5,684 |
AdvisorShares Restaurant ETF (EATZ) News Headlines
Recent AdvisorShares Restaurant ETF (EATZ) News
Similar Companies to AdvisorShares Restaurant ETF (EATZ) 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 | -- | -- | -- |