Simplify Emerging Markets Equity PLUS Downside Convexity ETF (EMGD) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.70 ($0.05) 0.29%
Simplify Emerging Markets Equity PLUS Downside Convexity ETF - Daily Information
Click for more stock information on Simplify Emerging Markets Equity PLUS Downside Convexity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.70 |
| Previous Close | $16.70 |
| High | $16.70 |
| Low | $16.70 |
| Adjusted Open | $16.70 |
| Previous Adjusted Close | $16.70 |
| Adjusted High | $16.70 |
| Adjusted Low | $16.70 |
Invest in Simplify Emerging Markets Equity PLUS Downside Convexity ETF (EMGD)
Historical Stock Data for Simplify Emerging Markets Equity PLUS Downside Convexity ETF (EMGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 540 |
| 2023-10-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 224 |
| 2023-10-25 | $16.76 | $16.76 | $16.74 | $16.74 | $16.74 | 152 |
| 2023-10-24 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 270 |
| 2023-10-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-10-20 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 28 |
| 2023-10-19 | $16.91 | $17.01 | $16.91 | $17.01 | $17.01 | 335 |
| 2023-10-18 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 103 |
| 2023-10-17 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 937 |
| 2023-10-16 | $17.17 | $17.29 | $17.13 | $17.28 | $17.28 | 937 |
| 2023-10-13 | $17.24 | $17.24 | $17.23 | $17.23 | $17.23 | 383 |
| 2023-10-12 | $17.30 | $17.40 | $17.30 | $17.30 | $17.30 | 401 |
| 2023-10-11 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 91 |
| 2023-10-10 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 908 |
| 2023-10-09 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 19 |
| 2023-10-06 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 8 |
| 2023-10-05 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 2 |
| 2023-10-04 | $17.01 | $17.06 | $16.98 | $16.98 | $16.98 | 1,655 |
| 2023-10-03 | $16.96 | $17.08 | $16.96 | $17.03 | $17.03 | 977 |
| 2023-10-02 | $17.13 | $17.22 | $17.13 | $17.22 | $17.22 | 1,081 |
| 2023-09-29 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 38 |
| 2023-09-28 | $17.37 | $17.37 | $17.30 | $17.30 | $17.30 | 1,934 |
| 2023-09-27 | $17.33 | $17.42 | $17.25 | $17.25 | $17.25 | 1,193 |
| 2023-09-26 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 63 |
| 2023-09-25 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 1 |
| 2023-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 18 |
| 2023-09-21 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 1 |
| 2023-09-20 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 14 |
| 2023-09-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 14 |
| 2023-09-18 | $17.71 | $17.89 | $17.69 | $17.80 | $17.80 | 1,718 |
| 2023-09-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 6 |
| 2023-09-14 | $17.69 | $18.01 | $17.68 | $17.87 | $17.87 | 4,276 |
| 2023-09-13 | $17.76 | $17.88 | $17.76 | $17.76 | $17.76 | 313 |
| 2023-09-12 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 100 |
| 2023-09-11 | $17.72 | $17.84 | $17.72 | $17.84 | $17.84 | 1,149 |
| 2023-09-08 | $17.63 | $17.88 | $17.44 | $17.67 | $17.67 | 2,160 |
| 2023-09-07 | $17.75 | $17.75 | $17.65 | $17.65 | $17.65 | 223 |
| 2023-09-06 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 2 |
| 2023-09-05 | $17.83 | $17.94 | $17.82 | $17.93 | $17.93 | 1,154 |
| 2023-09-01 | $18.18 | $18.18 | $18.03 | $18.03 | $18.03 | 433 |
| 2023-08-31 | $18.00 | $18.00 | $17.83 | $17.83 | $17.83 | 1,271 |
| 2023-08-30 | $18.15 | $18.17 | $17.88 | $18.02 | $18.02 | 2,537 |
| 2023-08-29 | $18.14 | $18.22 | $18.08 | $18.08 | $18.08 | 2,940 |
| 2023-08-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 594 |
| 2023-08-25 | $17.80 | $17.84 | $17.72 | $17.72 | $17.72 | 2,145 |
| 2023-08-24 | $17.83 | $17.83 | $17.71 | $17.71 | $17.71 | 479 |
| 2023-08-23 | $17.81 | $17.81 | $17.74 | $17.74 | $17.74 | 508 |
| 2023-08-22 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 607 |
| 2023-08-21 | $17.58 | $17.58 | $17.55 | $17.58 | $17.58 | 680 |
| 2023-08-18 | $17.66 | $17.89 | $17.64 | $17.65 | $17.65 | 793 |
| 2023-08-17 | $17.83 | $18.04 | $17.75 | $17.75 | $17.75 | 1,405 |
| 2023-08-16 | $17.51 | $17.69 | $17.51 | $17.69 | $17.69 | 417 |
| 2023-08-15 | $17.87 | $17.97 | $17.83 | $17.83 | $17.83 | 3,073 |
| 2023-08-14 | $17.79 | $17.97 | $17.74 | $17.97 | $17.97 | 871 |
| 2023-08-11 | $18.07 | $18.20 | $18.07 | $18.08 | $18.08 | 1,248 |
| 2023-08-10 | $18.22 | $18.23 | $18.22 | $18.23 | $18.23 | 3,577 |
| 2023-08-09 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1,975 |
| 2023-08-08 | $18.33 | $18.33 | $18.20 | $18.20 | $18.20 | 1,975 |
| 2023-08-07 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 3 |
| 2023-08-04 | $18.59 | $18.59 | $18.50 | $18.56 | $18.56 | 723 |
| 2023-08-03 | $18.23 | $18.39 | $18.23 | $18.39 | $18.39 | 323 |
| 2023-08-02 | $18.61 | $18.61 | $18.40 | $18.40 | $18.40 | 1,625 |
| 2023-08-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 242 |
| 2023-07-31 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 148 |
| 2023-07-28 | $18.98 | $19.13 | $18.68 | $18.99 | $18.99 | 1,057 |
| 2023-07-27 | $18.50 | $18.56 | $18.50 | $18.55 | $18.55 | 924 |
| 2023-07-26 | $18.74 | $18.75 | $18.74 | $18.75 | $18.75 | 247 |
| 2023-07-25 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 63 |
| 2023-07-24 | $18.44 | $18.68 | $18.44 | $18.60 | $18.60 | 2,302 |
| 2023-07-21 | $18.42 | $18.49 | $18.28 | $18.38 | $18.38 | 1,423 |
| 2023-07-20 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 22 |
| 2023-07-19 | $18.54 | $18.54 | $18.53 | $18.53 | $18.53 | 234 |
| 2023-07-18 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 195 |
| 2023-07-17 | $18.59 | $18.80 | $18.51 | $18.68 | $18.68 | 3,245 |
| 2023-07-14 | $18.75 | $18.75 | $18.65 | $18.65 | $18.65 | 461 |
| 2023-07-13 | $18.69 | $18.74 | $18.64 | $18.74 | $18.74 | 254 |
| 2023-07-12 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 112 |
| 2023-07-11 | $18.01 | $18.13 | $17.95 | $18.13 | $18.13 | 15,206 |
| 2023-07-10 | $18.00 | $18.00 | $17.96 | $18.00 | $18.00 | 582 |
| 2023-07-07 | $17.99 | $18.05 | $17.96 | $18.04 | $18.04 | 681 |
| 2023-07-06 | $17.86 | $17.86 | $17.67 | $17.67 | $17.67 | 126 |
| 2023-07-05 | $18.17 | $18.17 | $18.14 | $18.15 | $18.15 | 699 |
| 2023-07-03 | $17.69 | $18.20 | $17.69 | $18.20 | $18.20 | 473 |
| 2023-06-30 | $18.12 | $18.12 | $17.75 | $17.94 | $17.94 | 667 |
| 2023-06-29 | $17.58 | $18.03 | $17.58 | $17.79 | $17.79 | 1,485 |
| 2023-06-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 17 |
| 2023-06-27 | $18.19 | $18.19 | $18.12 | $18.12 | $18.12 | 403 |
| 2023-06-26 | $18.18 | $18.18 | $18.05 | $18.10 | $17.97 | 683 |
| 2023-06-23 | $18.10 | $18.10 | $18.04 | $18.04 | $18.04 | 517 |
| 2023-06-22 | $18.32 | $18.32 | $18.28 | $18.28 | $18.28 | 389 |
| 2023-06-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 161 |
| 2023-06-20 | $18.06 | $18.49 | $18.02 | $18.49 | $18.49 | 850 |
| 2023-06-16 | $18.65 | $18.66 | $18.65 | $18.66 | $18.66 | 225 |
| 2023-06-15 | $18.82 | $18.82 | $18.68 | $18.68 | $18.68 | 123 |
| 2023-06-14 | $18.52 | $18.65 | $18.52 | $18.65 | $18.65 | 252 |
| 2023-06-13 | $18.58 | $18.58 | $18.53 | $18.53 | $18.53 | 424 |
| 2023-06-12 | $18.38 | $18.38 | $18.37 | $18.37 | $18.37 | 685 |
| 2023-06-09 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 97 |
| 2023-06-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 152 |
| 2023-06-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 27 |
| 2023-06-06 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 4 |
| 2023-06-05 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1,704 |
| 2023-06-02 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 55 |
| 2023-06-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 21 |
| 2023-05-31 | $17.61 | $17.61 | $17.58 | $17.58 | $17.58 | 361 |
| 2023-05-30 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 50 |
| 2023-05-26 | $17.74 | $17.92 | $17.74 | $17.89 | $17.89 | 3,966 |
| 2023-05-25 | $17.62 | $17.63 | $17.62 | $17.63 | $17.63 | 347 |
| 2023-05-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 83 |
| 2023-05-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 36 |
| 2023-05-22 | $17.95 | $17.97 | $17.92 | $17.96 | $17.96 | 3,865 |
| 2023-05-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 17 |
| 2023-05-18 | $17.77 | $17.85 | $17.77 | $17.83 | $17.83 | 855 |
| 2023-05-17 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 591 |
| 2023-05-16 | $17.86 | $17.86 | $17.82 | $17.85 | $17.85 | 772 |
| 2023-05-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 97 |
| 2023-05-12 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 94 |
| 2023-05-11 | $17.77 | $17.85 | $17.77 | $17.85 | $17.85 | 4,399 |
| 2023-05-10 | $17.84 | $17.97 | $17.84 | $17.97 | $17.97 | 5,556 |
| 2023-05-09 | $17.81 | $17.97 | $17.81 | $17.94 | $17.94 | 67,058 |
| 2023-05-08 | $18.18 | $18.18 | $18.04 | $18.04 | $18.04 | 569 |
| 2023-05-05 | $18.06 | $18.06 | $18.03 | $18.03 | $18.03 | 249 |
| 2023-05-04 | $17.86 | $17.89 | $17.85 | $17.85 | $17.85 | 3,666 |
| 2023-05-03 | $17.77 | $17.77 | $17.72 | $17.72 | $17.72 | 372 |
| 2023-05-02 | $17.69 | $17.73 | $17.69 | $17.73 | $17.73 | 46,091 |
| 2023-05-01 | $17.89 | $17.89 | $17.88 | $17.88 | $17.88 | 566 |
| 2023-04-28 | $17.95 | $17.95 | $17.88 | $17.93 | $17.93 | 677 |
| 2023-04-27 | $17.85 | $17.89 | $17.85 | $17.85 | $17.85 | 371 |
| 2023-04-26 | $17.71 | $17.71 | $17.64 | $17.64 | $17.64 | 360 |
| 2023-04-25 | $17.57 | $17.57 | $17.54 | $17.54 | $17.54 | 167 |
| 2023-04-24 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 20 |
| 2023-04-21 | $17.88 | $17.91 | $17.87 | $17.87 | $17.87 | 1,249 |
| 2023-04-20 | $18.03 | $18.03 | $18.02 | $18.02 | $18.02 | 464 |
| 2023-04-19 | $18.08 | $18.08 | $18.07 | $18.07 | $18.07 | 331 |
| 2023-04-18 | $18.25 | $18.27 | $18.24 | $18.24 | $18.24 | 672 |
| 2023-04-17 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 106 |
| 2023-04-14 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 111 |
| 2023-04-13 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 171 |
| 2023-04-12 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 173 |
| 2023-04-11 | $18.14 | $18.23 | $18.14 | $18.16 | $18.16 | 2,900 |
| 2023-04-10 | $18.02 | $18.04 | $18.02 | $18.04 | $18.04 | 284 |
| 2023-04-06 | $17.98 | $18.07 | $17.98 | $18.01 | $18.01 | 508 |
| 2023-04-05 | $17.96 | $17.98 | $17.94 | $17.94 | $17.94 | 669 |
| 2023-04-04 | $18.07 | $18.08 | $18.07 | $18.08 | $18.08 | 423 |
| 2023-04-03 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 271 |
| 2023-03-31 | $18.03 | $18.05 | $18.00 | $18.04 | $18.04 | 1,490 |
| 2023-03-30 | $18.26 | $20.07 | $18.06 | $18.07 | $18.07 | 522 |
| 2023-03-29 | $17.82 | $17.91 | $17.82 | $17.88 | $17.88 | 13,188 |
| 2023-03-28 | $17.80 | $17.86 | $17.77 | $17.84 | $17.84 | 3,372 |
| 2023-03-27 | $17.65 | $17.66 | $17.63 | $17.63 | $17.63 | 1,810 |
| 2023-03-24 | $17.73 | $17.75 | $17.71 | $17.71 | $17.71 | 1,075 |
| 2023-03-23 | $17.73 | $17.77 | $17.73 | $17.77 | $17.77 | 1,244 |
| 2023-03-22 | $17.55 | $17.68 | $17.55 | $17.55 | $17.55 | 1,136 |
| 2023-03-21 | $17.41 | $17.51 | $17.41 | $17.48 | $17.48 | 1,418 |
| 2023-03-20 | $17.40 | $17.40 | $17.34 | $17.34 | $17.34 | 3,374 |
| 2023-03-17 | $17.41 | $17.41 | $17.28 | $17.31 | $17.31 | 913 |
| 2023-03-16 | $17.38 | $17.42 | $17.38 | $17.39 | $17.39 | 711 |
| 2023-03-15 | $17.17 | $17.18 | $17.15 | $17.15 | $17.15 | 1,823 |
| 2023-03-14 | $17.42 | $17.45 | $17.39 | $17.45 | $17.45 | 796 |
| 2023-03-13 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 1,317 |
| 2023-03-10 | $17.47 | $17.55 | $17.47 | $17.49 | $17.49 | 618 |
| 2023-03-09 | $17.69 | $17.69 | $17.54 | $17.54 | $17.54 | 764 |
| 2023-03-08 | $17.87 | $17.91 | $17.87 | $17.90 | $17.90 | 1,111 |
| 2023-03-07 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 9 |
| 2023-03-06 | $18.17 | $18.18 | $18.09 | $18.10 | $18.10 | 1,497 |
| 2023-03-03 | $18.11 | $18.14 | $18.08 | $18.14 | $18.14 | 54,627 |
| 2023-03-02 | $17.98 | $18.01 | $17.97 | $18.00 | $18.00 | 977 |
| 2023-03-01 | $16.78 | $17.99 | $16.78 | $17.96 | $17.96 | 2,851 |
| 2023-02-28 | $17.58 | $17.59 | $17.58 | $17.59 | $17.59 | 468 |
| 2023-02-27 | $17.70 | $17.70 | $17.69 | $17.69 | $17.69 | 147 |
| 2023-02-24 | $17.57 | $17.65 | $17.57 | $17.62 | $17.62 | 8,470 |
| 2023-02-23 | $18.03 | $18.03 | $18.00 | $18.00 | $18.00 | 415 |
| 2023-02-22 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 505 |
| 2023-02-21 | $18.04 | $18.04 | $18.00 | $18.00 | $18.00 | 718 |
| 2023-02-17 | $18.23 | $18.23 | $18.21 | $18.21 | $18.21 | 170 |
| 2023-02-16 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 35 |
| 2023-02-15 | $18.29 | $18.34 | $18.27 | $18.33 | $18.33 | 1,021 |
| 2023-02-14 | $18.44 | $18.49 | $18.44 | $18.49 | $18.49 | 102 |
| 2023-02-13 | $18.56 | $18.56 | $18.55 | $18.55 | $18.55 | 476 |
| 2023-02-10 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 225 |
| 2023-02-09 | $18.53 | $18.56 | $18.53 | $18.56 | $18.56 | 238 |
| 2023-02-08 | $18.44 | $18.49 | $18.44 | $18.48 | $18.48 | 461 |
| 2023-02-07 | $18.42 | $18.53 | $18.42 | $18.52 | $18.52 | 3,677 |
| 2023-02-06 | $18.38 | $18.45 | $18.38 | $18.43 | $18.43 | 431 |
| 2023-02-03 | $18.89 | $18.89 | $18.67 | $18.67 | $18.67 | 1,705 |
| 2023-02-02 | $19.11 | $19.11 | $18.98 | $19.00 | $19.00 | 2,058 |
| 2023-02-01 | $18.98 | $19.12 | $18.90 | $19.12 | $19.12 | 1,953 |
| 2023-01-31 | $18.86 | $18.89 | $18.86 | $18.89 | $18.89 | 723 |
| 2023-01-30 | $18.96 | $18.96 | $18.91 | $18.91 | $18.91 | 356 |
| 2023-01-27 | $19.28 | $19.32 | $19.27 | $19.27 | $19.27 | 1,851 |
| 2023-01-26 | $19.33 | $19.35 | $19.33 | $19.35 | $19.35 | 343 |
| 2023-01-25 | $19.01 | $19.19 | $19.01 | $19.19 | $19.19 | 1,242 |
| 2023-01-24 | $19.09 | $19.18 | $19.09 | $19.09 | $19.09 | 6,464 |
| 2023-01-23 | $19.21 | $19.25 | $19.13 | $19.18 | $19.18 | 1,761 |
| 2023-01-20 | $18.93 | $19.04 | $18.93 | $19.04 | $19.04 | 9,975 |
| 2023-01-19 | $18.84 | $18.87 | $18.84 | $18.84 | $18.84 | 3,516 |
| 2023-01-18 | $18.83 | $18.95 | $18.67 | $18.67 | $18.67 | 3,538 |
| 2023-01-17 | $18.77 | $18.81 | $18.74 | $18.78 | $18.78 | 3,493 |
| 2023-01-13 | $18.78 | $18.89 | $18.78 | $18.89 | $18.89 | 763 |
| 2023-01-12 | $18.76 | $18.83 | $18.75 | $18.77 | $18.77 | 1,102 |
| 2023-01-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 217 |
| 2023-01-10 | $18.48 | $18.60 | $18.46 | $18.60 | $18.60 | 1,473 |
| 2023-01-09 | $18.49 | $18.59 | $18.48 | $18.48 | $18.48 | 1,091 |
| 2023-01-06 | $18.28 | $18.35 | $18.28 | $18.35 | $18.35 | 775 |
| 2023-01-05 | $18.02 | $18.02 | $17.98 | $18.01 | $18.01 | 346 |
| 2023-01-04 | $17.89 | $18.11 | $17.89 | $18.08 | $18.08 | 3,871 |
| 2023-01-03 | $17.68 | $17.68 | $17.59 | $17.59 | $17.59 | 1,099 |
| 2022-12-30 | $17.40 | $17.47 | $17.40 | $17.45 | $17.45 | 5,175 |
| 2022-12-29 | $17.67 | $17.69 | $17.67 | $17.69 | $17.69 | 236 |
| 2022-12-28 | $17.55 | $17.55 | $17.43 | $17.43 | $17.43 | 11,805 |
| 2022-12-27 | $17.40 | $17.76 | $17.40 | $17.74 | $17.74 | 10,538 |
| 2022-12-23 | $17.61 | $17.62 | $17.58 | $17.61 | $17.40 | 7,128 |
| 2022-12-22 | $17.75 | $17.75 | $17.68 | $17.68 | $17.47 | 2,901 |
| 2022-12-21 | $17.81 | $17.81 | $17.81 | $17.81 | $17.60 | 12 |
| 2022-12-20 | $17.82 | $17.82 | $17.75 | $17.77 | $17.77 | 2,499 |
| 2022-12-19 | $17.82 | $17.88 | $17.77 | $17.84 | $17.84 | 6,614 |
| 2022-12-16 | $17.76 | $17.85 | $17.76 | $17.80 | $17.80 | 6,727 |
| 2022-12-15 | $18.25 | $18.40 | $17.72 | $17.72 | $17.72 | 7,436 |
| 2022-12-14 | $18.07 | $18.07 | $18.06 | $18.07 | $18.07 | 292 |
| 2022-12-13 | $18.26 | $18.26 | $18.07 | $18.14 | $18.14 | 7,792 |
| 2022-12-12 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 125 |
| 2022-12-09 | $18.24 | $18.24 | $18.14 | $18.14 | $18.14 | 5,948 |
| 2022-12-08 | $18.19 | $18.30 | $18.19 | $18.21 | $18.21 | 12,909 |
| 2022-12-07 | $18.05 | $18.11 | $18.05 | $18.09 | $18.09 | 1,029 |
| 2022-12-06 | $18.11 | $18.16 | $18.11 | $18.16 | $18.16 | 4,066 |
| 2022-12-05 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 218 |
| 2022-12-02 | $18.14 | $18.26 | $18.14 | $18.19 | $18.19 | 6,867 |
| 2022-12-01 | $18.12 | $18.12 | $18.09 | $18.10 | $18.10 | 1,314 |
| 2022-11-30 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 13 |
| 2022-11-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 15 |
| 2022-11-28 | $17.59 | $17.59 | $17.45 | $17.45 | $17.45 | 1,187 |
| 2022-11-25 | $17.48 | $17.48 | $17.47 | $17.47 | $17.47 | 222 |
| 2022-11-23 | $17.56 | $17.56 | $17.55 | $17.55 | $17.55 | 255 |
| 2022-11-22 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 1 |
| 2022-11-21 | $17.39 | $17.41 | $17.39 | $17.41 | $17.41 | 614 |
| 2022-11-18 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 77 |
| 2022-11-17 | $17.20 | $17.79 | $17.20 | $17.79 | $17.79 | 146,684 |
| 2022-11-16 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 154 |
| 2022-11-15 | $18.10 | $18.11 | $18.01 | $18.01 | $18.01 | 545 |
| 2022-11-14 | $17.73 | $17.74 | $17.66 | $17.66 | $17.66 | 1,083 |
| 2022-11-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 206 |
| 2022-11-10 | $17.31 | $17.31 | $17.30 | $17.30 | $17.30 | 319 |
| 2022-11-09 | $16.97 | $16.97 | $16.95 | $16.95 | $16.95 | 363 |
| 2022-11-08 | $17.25 | $17.25 | $17.19 | $17.23 | $17.23 | 1,359 |
| 2022-11-07 | $17.12 | $17.12 | $17.08 | $17.08 | $17.08 | 1,943 |
| 2022-11-04 | $17.12 | $17.23 | $17.09 | $17.12 | $17.12 | 2,214 |
| 2022-11-03 | $16.70 | $16.80 | $16.70 | $16.79 | $16.79 | 3,436 |
| 2022-11-02 | $16.74 | $16.82 | $16.62 | $16.62 | $16.62 | 1,822 |
| 2022-11-01 | $16.74 | $16.74 | $16.69 | $16.70 | $16.70 | 4,214 |
| 2022-10-31 | $16.48 | $16.48 | $16.42 | $16.43 | $16.43 | 488 |
| 2022-10-28 | $16.38 | $16.48 | $16.38 | $16.48 | $16.48 | 923 |
| 2022-10-27 | $16.69 | $16.70 | $16.65 | $16.65 | $16.65 | 2,858 |
| 2022-10-26 | $16.83 | $16.83 | $16.75 | $16.78 | $16.78 | 5,144 |
| 2022-10-25 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 271 |
| 2022-10-24 | $16.46 | $16.46 | $16.45 | $16.45 | $16.45 | 540 |
| 2022-10-21 | $17.12 | $17.12 | $17.08 | $17.08 | $17.08 | 2,596 |
| 2022-10-20 | $16.99 | $16.99 | $16.77 | $16.77 | $16.77 | 1,129 |
| 2022-10-19 | $16.74 | $16.75 | $16.70 | $16.75 | $16.75 | 869 |
| 2022-10-18 | $17.30 | $17.30 | $17.04 | $17.04 | $17.04 | 1,790 |
| 2022-10-17 | $17.06 | $17.11 | $17.06 | $17.07 | $17.07 | 986 |
| 2022-10-14 | $17.01 | $17.01 | $16.69 | $16.72 | $16.72 | 3,472 |
| 2022-10-13 | $17.02 | $17.06 | $17.02 | $17.04 | $17.04 | 1,043 |
| 2022-10-12 | $17.28 | $17.30 | $17.25 | $17.25 | $17.25 | 1,188 |
| 2022-10-11 | $17.33 | $17.33 | $17.28 | $17.30 | $17.30 | 2,209 |
| 2022-10-10 | $17.42 | $17.43 | $17.42 | $17.43 | $17.43 | 285 |
| 2022-10-07 | $17.80 | $17.80 | $17.75 | $17.76 | $17.76 | 785 |
| 2022-10-06 | $17.95 | $17.98 | $17.95 | $17.98 | $17.98 | 1,587 |
| 2022-10-05 | $17.87 | $18.05 | $17.87 | $18.02 | $18.02 | 603 |
| 2022-10-04 | $18.12 | $18.14 | $18.06 | $18.07 | $18.07 | 2,061 |
| 2022-10-03 | $17.87 | $17.87 | $17.80 | $17.80 | $17.80 | 1,155 |
| 2022-09-30 | $17.78 | $18.01 | $17.78 | $18.01 | $18.01 | 5,822 |
| 2022-09-29 | $17.95 | $18.06 | $17.94 | $17.94 | $17.94 | 1,830 |
| 2022-09-28 | $18.20 | $18.20 | $18.03 | $18.03 | $18.03 | 803 |
| 2022-09-27 | $18.32 | $18.33 | $18.27 | $18.27 | $18.27 | 383 |
| 2022-09-26 | $18.60 | $18.62 | $18.05 | $18.22 | $18.22 | 2,450 |
| 2022-09-23 | $18.42 | $18.46 | $18.32 | $18.38 | $18.38 | 1,604 |
| 2022-09-22 | $18.31 | $18.56 | $18.31 | $18.56 | $18.56 | 2,627 |
| 2022-09-21 | $18.60 | $18.60 | $18.57 | $18.57 | $18.57 | 106 |
| 2022-09-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 36 |
| 2022-09-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 238 |
| 2022-09-16 | $18.86 | $18.86 | $18.81 | $18.81 | $18.81 | 2,076 |
| 2022-09-15 | $18.94 | $19.01 | $18.94 | $18.96 | $18.96 | 7,233 |
| 2022-09-14 | $19.19 | $19.25 | $19.19 | $19.19 | $19.19 | 605 |
| 2022-09-13 | $19.05 | $19.16 | $19.03 | $19.03 | $19.03 | 982 |
| 2022-09-12 | $19.40 | $19.41 | $19.39 | $19.39 | $19.39 | 452 |
| 2022-09-09 | $19.17 | $19.18 | $19.15 | $19.15 | $19.15 | 1,574 |
| 2022-09-08 | $18.94 | $18.94 | $18.90 | $18.90 | $18.90 | 557 |
| 2022-09-07 | $18.99 | $19.05 | $18.96 | $19.05 | $19.05 | 320 |
| 2022-09-06 | $19.12 | $19.12 | $19.07 | $19.08 | $19.08 | 1,140 |
| 2022-09-02 | $19.33 | $19.33 | $19.32 | $19.32 | $19.32 | 961 |
| 2022-09-01 | $19.43 | $19.43 | $19.41 | $19.41 | $19.41 | 298 |
| 2022-08-31 | $19.69 | $19.69 | $19.58 | $19.58 | $19.58 | 1,241 |
| 2022-08-30 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 653 |
| 2022-08-29 | $19.73 | $19.73 | $19.66 | $19.68 | $19.68 | 1,116 |
| 2022-08-26 | $19.80 | $19.80 | $19.75 | $19.77 | $19.77 | 1,330 |
| 2022-08-25 | $19.86 | $19.94 | $19.86 | $19.94 | $19.94 | 151 |
| 2022-08-24 | $19.57 | $19.57 | $19.56 | $19.56 | $19.56 | 332 |
| 2022-08-23 | $19.64 | $19.64 | $19.58 | $19.58 | $19.58 | 3,252 |
| 2022-08-22 | $19.00 | $19.52 | $19.00 | $19.49 | $19.49 | 1,901 |
| 2022-08-19 | $19.62 | $19.68 | $19.56 | $19.57 | $19.57 | 5,435 |
| 2022-08-18 | $19.83 | $19.92 | $19.77 | $19.89 | $19.89 | 2,223 |
| 2022-08-17 | $19.96 | $20.05 | $19.94 | $20.01 | $20.01 | 1,595 |
| 2022-08-16 | $19.99 | $20.15 | $19.99 | $20.10 | $20.10 | 2,917 |
| 2022-08-15 | $20.04 | $20.08 | $20.04 | $20.08 | $20.08 | 351 |
| 2022-08-12 | $20.01 | $20.21 | $19.98 | $20.18 | $20.18 | 3,259 |
| 2022-08-11 | $19.96 | $19.97 | $19.92 | $19.97 | $19.97 | 2,804 |
| 2022-08-10 | $19.75 | $19.90 | $19.75 | $19.88 | $19.88 | 13,512 |
| 2022-08-09 | $19.69 | $19.69 | $19.62 | $19.65 | $19.65 | 1,453 |
| 2022-08-08 | $19.70 | $19.71 | $19.62 | $19.71 | $19.71 | 1,353 |
| 2022-08-05 | $19.72 | $19.72 | $19.61 | $19.61 | $19.61 | 2,500 |
| 2022-08-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 130 |
| 2022-08-03 | $19.56 | $19.59 | $19.52 | $19.59 | $19.59 | 949 |
| 2022-08-02 | $19.53 | $19.54 | $19.45 | $19.45 | $19.45 | 855 |
| 2022-08-01 | $19.59 | $19.59 | $19.55 | $19.55 | $19.55 | 867 |
| 2022-07-29 | $19.42 | $19.66 | $19.42 | $19.66 | $19.66 | 4,253 |
| 2022-07-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 72 |
| 2022-07-27 | $19.45 | $19.68 | $19.45 | $19.68 | $19.68 | 1,236 |
| 2022-07-26 | $19.41 | $19.41 | $19.36 | $19.36 | $19.36 | 674 |
| 2022-07-25 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 476 |
| 2022-07-22 | $19.57 | $19.57 | $19.39 | $19.39 | $19.39 | 2,209 |
| 2022-07-21 | $19.50 | $19.63 | $19.49 | $19.63 | $19.63 | 9,259 |
| 2022-07-20 | $19.45 | $19.45 | $19.40 | $19.41 | $19.41 | 2,812 |
| 2022-07-19 | $19.46 | $19.55 | $19.46 | $19.52 | $19.52 | 8,543 |
| 2022-07-18 | $19.38 | $19.38 | $19.23 | $19.27 | $19.27 | 1,085 |
| 2022-07-15 | $19.06 | $19.15 | $19.01 | $19.15 | $19.15 | 4,852 |
| 2022-07-14 | $19.07 | $19.18 | $19.07 | $19.12 | $19.12 | 1,332 |
| 2022-07-13 | $19.32 | $19.32 | $19.25 | $19.26 | $19.26 | 4,423 |
| 2022-07-12 | $19.30 | $19.31 | $19.30 | $19.31 | $19.31 | 461 |
| 2022-07-11 | $19.34 | $19.43 | $19.32 | $19.35 | $19.35 | 2,571 |
| 2022-07-08 | $19.77 | $19.89 | $19.67 | $19.77 | $19.77 | 7,561 |
| 2022-07-07 | $19.88 | $19.89 | $19.80 | $19.85 | $19.85 | 5,672 |
| 2022-07-06 | $19.45 | $19.55 | $19.40 | $19.52 | $19.52 | 8,964 |
| 2022-07-05 | $19.44 | $19.61 | $19.42 | $19.58 | $19.58 | 19,585 |
| 2022-07-01 | $19.68 | $19.76 | $19.67 | $19.71 | $19.71 | 8,002 |
| 2022-06-30 | $19.69 | $19.92 | $19.69 | $19.87 | $19.87 | 10,942 |
| 2022-06-29 | $20.00 | $20.01 | $19.94 | $19.96 | $19.96 | 7,823 |
| 2022-06-28 | $20.34 | $20.34 | $20.03 | $20.03 | $20.03 | 7,383 |
| 2022-06-27 | $20.21 | $20.22 | $20.12 | $20.14 | $20.14 | 3,961 |
| 2022-06-24 | $20.31 | $20.40 | $20.31 | $20.37 | $20.14 | 1,418 |
| 2022-06-23 | $20.01 | $20.04 | $20.01 | $20.04 | $19.81 | 2,272 |
| 2022-06-22 | $20.26 | $20.26 | $20.08 | $20.08 | $19.86 | 846 |
| 2022-06-21 | $20.55 | $20.55 | $20.31 | $20.42 | $20.19 | 2,657 |
| 2022-06-17 | $20.35 | $20.35 | $20.21 | $20.22 | $19.99 | 3,318 |
| 2022-06-16 | $20.12 | $20.18 | $20.02 | $20.17 | $19.95 | 4,603 |
| 2022-06-15 | $20.62 | $20.81 | $20.35 | $20.55 | $20.32 | 15,537 |
| 2022-06-14 | $20.30 | $20.49 | $20.30 | $20.49 | $20.26 | 2,281 |
| 2022-06-13 | $20.28 | $20.37 | $20.22 | $20.31 | $20.08 | 4,091 |
| 2022-06-10 | $21.15 | $21.15 | $20.97 | $20.97 | $20.74 | 1,805 |
| 2022-06-09 | $21.28 | $21.28 | $21.10 | $21.10 | $20.86 | 1,969 |
| 2022-06-08 | $21.36 | $21.78 | $21.36 | $21.54 | $21.30 | 1,295 |
| 2022-06-07 | $21.24 | $21.63 | $21.24 | $21.47 | $21.23 | 2,020 |
| 2022-06-06 | $21.97 | $21.97 | $21.21 | $21.42 | $21.19 | 18,197 |
| 2022-06-03 | $21.33 | $21.53 | $21.16 | $21.34 | $21.11 | 3,993 |
| 2022-06-02 | $21.58 | $21.67 | $21.50 | $21.67 | $21.43 | 1,423 |
| 2022-06-01 | $21.41 | $21.54 | $21.36 | $21.38 | $21.14 | 2,212 |
| 2022-05-31 | $21.50 | $21.77 | $21.39 | $21.57 | $21.33 | 6,987 |
| 2022-05-27 | $21.02 | $21.17 | $21.02 | $21.10 | $20.87 | 11,031 |
| 2022-05-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.85 | 176 |
| 2022-05-25 | $20.67 | $20.84 | $20.49 | $20.81 | $20.57 | 4,274 |
| 2022-05-24 | $20.32 | $20.95 | $20.32 | $20.73 | $20.50 | 1,643 |
| 2022-05-23 | $20.97 | $21.03 | $20.97 | $21.01 | $20.78 | 693 |
| 2022-05-20 | $20.59 | $20.92 | $20.59 | $20.89 | $20.66 | 6,616 |
| 2022-05-19 | $20.66 | $20.91 | $20.66 | $20.87 | $20.64 | 2,137 |
| 2022-05-18 | $20.74 | $20.81 | $20.60 | $20.60 | $20.37 | 3,246 |
| 2022-05-17 | $21.09 | $21.09 | $20.95 | $20.95 | $20.72 | 252 |
| 2022-05-16 | $20.55 | $20.74 | $20.55 | $20.56 | $20.33 | 1,811 |
| 2022-05-13 | $20.74 | $20.81 | $20.74 | $20.81 | $20.58 | 325 |
| 2022-05-12 | $20.62 | $20.62 | $20.45 | $20.51 | $20.29 | 3,416 |
| 2022-05-11 | $20.67 | $20.76 | $20.56 | $20.56 | $20.34 | 680 |
| 2022-05-10 | $20.82 | $20.82 | $20.73 | $20.73 | $20.50 | 800 |
| 2022-05-09 | $21.00 | $21.00 | $20.63 | $20.63 | $20.40 | 1,052 |
| 2022-05-06 | $21.24 | $21.24 | $21.08 | $21.08 | $20.85 | 2,181 |
| 2022-05-05 | $21.60 | $21.60 | $21.18 | $21.23 | $20.99 | 2,359 |
| 2022-05-04 | $21.58 | $21.98 | $21.55 | $21.89 | $21.65 | 1,509 |
| 2022-05-03 | $21.51 | $21.80 | $21.51 | $21.68 | $21.44 | 1,810 |
| 2022-05-02 | $21.79 | $21.79 | $21.47 | $21.58 | $21.34 | 1,604 |
| 2022-04-29 | $21.82 | $21.82 | $21.76 | $21.76 | $21.52 | 370 |
| 2022-04-28 | $21.42 | $21.67 | $21.42 | $21.58 | $21.34 | 1,837 |
| 2022-04-27 | $21.42 | $21.59 | $21.42 | $21.58 | $21.34 | 9,203 |
| 2022-04-26 | $21.60 | $21.60 | $21.39 | $21.39 | $21.15 | 10,924 |
| 2022-04-25 | $21.85 | $21.85 | $21.60 | $21.60 | $21.36 | 3,853 |
| 2022-04-22 | $22.11 | $22.11 | $21.90 | $21.90 | $21.66 | 3,058 |
| 2022-04-21 | $22.03 | $22.08 | $22.00 | $22.03 | $21.78 | 5,422 |
| 2022-04-20 | $22.41 | $22.45 | $22.33 | $22.33 | $22.08 | 3,437 |
| 2022-04-19 | $22.47 | $22.47 | $22.38 | $22.38 | $22.13 | 4,120 |
| 2022-04-18 | $22.48 | $22.66 | $22.47 | $22.47 | $22.22 | 1,210 |
| 2022-04-14 | $22.72 | $22.73 | $22.54 | $22.54 | $22.29 | 1,614 |
| 2022-04-13 | $22.93 | $22.93 | $22.80 | $22.80 | $22.55 | 472 |
| 2022-04-12 | $22.70 | $22.80 | $22.56 | $22.56 | $22.31 | 2,996 |
| 2022-04-11 | $22.49 | $22.67 | $22.49 | $22.60 | $22.35 | 1,735 |
| 2022-04-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.64 | 267 |
| 2022-04-07 | $22.93 | $23.14 | $22.70 | $22.92 | $22.67 | 1,651 |
| 2022-04-06 | $23.30 | $23.36 | $22.92 | $23.08 | $22.83 | 1,806 |
| 2022-04-05 | $24.02 | $24.02 | $23.43 | $23.43 | $23.17 | 766 |
| 2022-04-04 | $23.83 | $23.83 | $23.69 | $23.69 | $23.43 | 528 |
| 2022-04-01 | $23.38 | $23.50 | $23.31 | $23.31 | $23.05 | 1,231 |
| 2022-03-31 | $23.36 | $23.36 | $23.02 | $23.02 | $22.77 | 3,046 |
| 2022-03-30 | $23.45 | $23.51 | $23.31 | $23.31 | $23.05 | 2,453 |
| 2022-03-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.16 | 951 |
| 2022-03-28 | $22.50 | $23.36 | $22.50 | $23.09 | $22.83 | 951 |
| 2022-03-25 | $23.23 | $23.30 | $22.80 | $23.04 | $22.78 | 12,077 |
| 2022-03-24 | $23.37 | $23.43 | $22.95 | $23.20 | $22.94 | 9,914 |
| 2022-03-23 | $23.19 | $23.35 | $23.12 | $23.12 | $22.86 | 800 |
| 2022-03-22 | $23.40 | $23.40 | $23.22 | $23.22 | $22.97 | 835 |
| 2022-03-21 | $22.75 | $23.14 | $22.75 | $23.08 | $22.82 | 8,672 |
| 2022-03-18 | $23.26 | $23.47 | $23.20 | $23.32 | $23.07 | 6,647 |
| 2022-03-17 | $23.13 | $23.20 | $22.73 | $23.05 | $22.80 | 2,473 |
| 2022-03-16 | $23.01 | $23.32 | $23.00 | $23.16 | $22.91 | 3,244 |
| 2022-03-15 | $23.60 | $23.60 | $22.05 | $22.16 | $21.92 | 48,716 |
| 2022-03-14 | $22.35 | $22.45 | $22.00 | $22.00 | $21.76 | 119,120 |
| 2022-03-11 | $22.69 | $22.69 | $22.44 | $22.44 | $22.19 | 20,305 |
| 2022-03-10 | $22.89 | $22.89 | $22.65 | $22.65 | $22.39 | 4,170 |
| 2022-03-09 | $22.97 | $22.97 | $22.97 | $22.97 | $22.71 | 85 |
| 2022-03-08 | $22.55 | $22.62 | $22.44 | $22.48 | $22.23 | 14,668 |
| 2022-03-07 | $23.15 | $23.15 | $22.58 | $22.59 | $22.34 | 4,046 |
| 2022-03-04 | $23.51 | $23.51 | $23.19 | $23.22 | $22.96 | 4,367 |
| 2022-03-03 | $23.66 | $23.71 | $23.57 | $23.59 | $23.32 | 1,882 |
| 2022-03-02 | $23.98 | $23.98 | $23.90 | $23.90 | $23.63 | 534 |
| 2022-03-01 | $23.67 | $23.87 | $23.67 | $23.72 | $23.45 | 39,552 |
| 2022-02-28 | $24.08 | $24.13 | $23.73 | $23.93 | $23.67 | 7,801 |
| 2022-02-25 | $24.12 | $24.12 | $24.12 | $24.12 | $23.85 | 136 |
| 2022-02-24 | $23.90 | $23.90 | $23.35 | $23.77 | $23.51 | 6,862 |
| 2022-02-23 | $24.23 | $24.48 | $24.20 | $24.20 | $23.93 | 4,083 |
| 2022-02-22 | $24.54 | $24.55 | $24.41 | $24.41 | $24.14 | 1,440 |
| 2022-02-18 | $24.88 | $24.88 | $24.69 | $24.76 | $24.49 | 2,104 |
| 2022-02-17 | $25.20 | $25.20 | $24.95 | $24.97 | $24.69 | 2,506 |
| 2022-02-16 | $25.38 | $25.38 | $25.37 | $25.37 | $25.09 | 1,173 |
| 2022-02-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.76 | 21 |
| 2022-02-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.44 | 82 |
| 2022-02-11 | $25.00 | $25.00 | $24.77 | $24.77 | $24.50 | 214 |
| 2022-02-10 | $25.44 | $25.45 | $25.17 | $25.17 | $24.89 | 1,145 |
| 2022-02-09 | $25.27 | $25.27 | $25.21 | $25.21 | $24.93 | 800 |
| 2022-02-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.58 | 48 |
| 2022-02-07 | $24.71 | $24.81 | $24.71 | $24.76 | $24.48 | 1,104 |
| 2022-02-04 | $24.88 | $24.88 | $24.82 | $24.82 | $24.54 | 416 |
| 2022-02-03 | $24.92 | $24.92 | $24.79 | $24.79 | $24.51 | 452 |
| 2022-02-02 | $25.07 | $25.07 | $24.94 | $24.94 | $24.66 | 1,275 |
| 2022-02-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.64 | 14 |
| 2022-01-31 | $24.71 | $24.89 | $24.71 | $24.82 | $24.55 | 485 |
| 2022-01-28 | $24.16 | $24.19 | $24.13 | $24.19 | $23.92 | 1,850 |
| 2022-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.03 | 36 |
| 2022-01-26 | $24.80 | $24.85 | $24.36 | $24.36 | $24.09 | 1,448 |
| 2022-01-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.35 | 100 |
| 2022-01-24 | $24.40 | $24.67 | $24.40 | $24.63 | $24.35 | 899 |
| 2022-01-21 | $25.30 | $25.40 | $24.94 | $24.94 | $24.66 | 3,973 |
| 2022-01-20 | $25.66 | $25.66 | $25.37 | $25.37 | $25.08 | 7,976 |
| 2022-01-19 | $25.38 | $25.44 | $25.22 | $25.22 | $24.94 | 2,359 |
| 2022-01-18 | $25.50 | $25.59 | $25.06 | $25.22 | $24.94 | 49,792 |
| 2022-01-14 | $25.73 | $25.73 | $25.53 | $25.53 | $25.25 | 345 |
| 2022-01-13 | $25.95 | $25.95 | $25.58 | $25.58 | $25.30 | 4,343 |
| 2022-01-12 | $25.83 | $25.91 | $25.83 | $25.91 | $25.63 | 1,264 |
| 2022-01-11 | $25.36 | $25.50 | $25.26 | $25.50 | $25.22 | 1,500 |