Fidelity Digital Health ETF (FDHT) Exchange: BATS
Data as of April 30, 2024
$18.42 ($0.23) 1.25%
Fidelity Digital Health ETF - Daily Information
Click for more stock information on Fidelity Digital Health ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $18.42 |
| Previous Close | $18.42 |
| High | $18.42 |
| Low | $18.42 |
| Adjusted Open | $18.42 |
| Previous Adjusted Close | $18.42 |
| Adjusted High | $18.42 |
| Adjusted Low | $18.42 |
Invest in Fidelity Digital Health ETF (FDHT)
Historical Stock Data for Fidelity Digital Health ETF (FDHT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 83 |
| 2024-04-25 | $18.08 | $18.22 | $18.08 | $18.19 | $18.19 | 1,953 |
| 2024-04-24 | $18.52 | $18.52 | $18.32 | $18.45 | $18.45 | 888 |
| 2024-04-23 | $18.20 | $18.42 | $18.20 | $18.38 | $18.38 | 4,753 |
| 2024-04-22 | $18.04 | $18.11 | $18.04 | $18.11 | $18.11 | 579 |
| 2024-04-19 | $18.01 | $18.01 | $17.79 | $17.90 | $17.90 | 1,300 |
| 2024-04-18 | $17.96 | $18.11 | $17.96 | $17.99 | $17.99 | 1,547 |
| 2024-04-17 | $18.04 | $18.04 | $17.99 | $17.99 | $17.99 | 2,672 |
| 2024-04-16 | $17.99 | $18.14 | $17.98 | $18.14 | $18.14 | 1,081 |
| 2024-04-15 | $18.72 | $18.72 | $18.17 | $18.21 | $18.21 | 3,384 |
| 2024-04-12 | $18.61 | $18.61 | $18.36 | $18.46 | $18.46 | 1,262 |
| 2024-04-11 | $18.81 | $18.86 | $18.80 | $18.86 | $18.86 | 2,975 |
| 2024-04-10 | $18.78 | $18.89 | $18.72 | $18.89 | $18.89 | 1,935 |
| 2024-04-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 253 |
| 2024-04-08 | $18.88 | $18.92 | $18.88 | $18.92 | $18.92 | 1,731 |
| 2024-04-05 | $18.73 | $18.86 | $18.73 | $18.81 | $18.81 | 960 |
| 2024-04-04 | $18.96 | $19.00 | $18.66 | $18.66 | $18.66 | 10,172 |
| 2024-04-03 | $18.81 | $18.88 | $18.78 | $18.83 | $18.83 | 2,106 |
| 2024-04-02 | $19.02 | $19.02 | $18.74 | $18.80 | $18.80 | 2,529 |
| 2024-04-01 | $19.40 | $19.40 | $19.13 | $19.18 | $19.18 | 3,702 |
| 2024-03-28 | $19.46 | $19.55 | $19.45 | $19.45 | $19.45 | 3,252 |
| 2024-03-27 | $19.25 | $19.43 | $19.25 | $19.43 | $19.43 | 1,523 |
| 2024-03-26 | $19.12 | $19.24 | $19.12 | $19.20 | $19.20 | 1,325 |
| 2024-03-25 | $19.18 | $19.18 | $19.12 | $19.14 | $19.14 | 1,582 |
| 2024-03-22 | $19.10 | $19.10 | $19.01 | $19.06 | $19.06 | 5,507 |
| 2024-03-21 | $19.36 | $19.37 | $19.24 | $19.27 | $19.27 | 4,909 |
| 2024-03-20 | $19.03 | $19.30 | $18.97 | $19.26 | $19.26 | 4,430 |
| 2024-03-19 | $18.97 | $19.17 | $18.95 | $19.17 | $19.17 | 2,488 |
| 2024-03-18 | $19.12 | $19.17 | $19.06 | $19.15 | $19.15 | 4,641 |
| 2024-03-15 | $19.09 | $19.11 | $18.89 | $18.97 | $18.97 | 2,034 |
| 2024-03-14 | $19.19 | $19.19 | $19.08 | $19.08 | $19.08 | 861 |
| 2024-03-13 | $19.39 | $19.39 | $19.23 | $19.23 | $19.23 | 1,185 |
| 2024-03-12 | $19.29 | $19.42 | $19.29 | $19.39 | $19.39 | 1,874 |
| 2024-03-11 | $19.38 | $19.38 | $19.19 | $19.28 | $19.28 | 3,190 |
| 2024-03-08 | $19.63 | $19.64 | $19.40 | $19.40 | $19.40 | 5,031 |
| 2024-03-07 | $19.28 | $19.47 | $19.28 | $19.45 | $19.45 | 3,702 |
| 2024-03-06 | $19.02 | $19.10 | $18.95 | $19.07 | $19.07 | 3,294 |
| 2024-03-05 | $18.86 | $18.86 | $18.81 | $18.82 | $18.82 | 1,973 |
| 2024-03-04 | $18.95 | $19.16 | $18.95 | $19.16 | $19.16 | 3,027 |
| 2024-03-01 | $19.10 | $19.16 | $19.06 | $19.07 | $19.07 | 10,826 |
| 2024-02-29 | $19.13 | $19.14 | $18.98 | $19.02 | $19.02 | 1,517 |
| 2024-02-28 | $19.01 | $19.06 | $18.99 | $18.99 | $18.99 | 889 |
| 2024-02-27 | $19.28 | $19.37 | $19.28 | $19.34 | $19.34 | 1,628 |
| 2024-02-26 | $19.12 | $19.34 | $19.12 | $19.20 | $19.20 | 4,350 |
| 2024-02-23 | $19.10 | $19.15 | $19.08 | $19.08 | $19.08 | 1,091 |
| 2024-02-22 | $19.05 | $19.15 | $19.05 | $19.09 | $19.09 | 1,322 |
| 2024-02-21 | $18.99 | $18.99 | $18.85 | $18.93 | $18.93 | 967 |
| 2024-02-20 | $19.25 | $19.28 | $19.08 | $19.13 | $19.13 | 806 |
| 2024-02-16 | $19.44 | $19.44 | $19.30 | $19.30 | $19.30 | 747 |
| 2024-02-15 | $19.44 | $19.47 | $19.44 | $19.47 | $19.47 | 747 |
| 2024-02-14 | $18.99 | $19.24 | $18.99 | $19.24 | $19.24 | 2,204 |
| 2024-02-13 | $19.05 | $19.06 | $18.86 | $18.86 | $18.86 | 2,072 |
| 2024-02-12 | $19.18 | $19.47 | $19.18 | $19.46 | $19.46 | 1,855 |
| 2024-02-09 | $19.26 | $19.28 | $19.13 | $19.24 | $19.24 | 1,209 |
| 2024-02-08 | $19.09 | $19.10 | $19.09 | $19.10 | $19.10 | 1,412 |
| 2024-02-07 | $19.20 | $19.20 | $19.07 | $19.07 | $19.07 | 458 |
| 2024-02-06 | $18.95 | $19.18 | $18.95 | $19.18 | $19.18 | 608 |
| 2024-02-05 | $18.77 | $18.81 | $18.66 | $18.79 | $18.79 | 2,902 |
| 2024-02-02 | $18.81 | $18.95 | $18.81 | $18.95 | $18.95 | 994 |
| 2024-02-01 | $18.78 | $19.00 | $18.78 | $19.00 | $19.00 | 560 |
| 2024-01-31 | $18.88 | $18.95 | $18.69 | $18.69 | $18.69 | 1,955 |
| 2024-01-30 | $19.07 | $19.07 | $18.91 | $18.91 | $18.91 | 1,446 |
| 2024-01-29 | $18.89 | $19.20 | $18.89 | $19.20 | $19.20 | 3,483 |
| 2024-01-26 | $19.14 | $19.16 | $19.01 | $19.04 | $19.04 | 2,166 |
| 2024-01-25 | $19.14 | $19.14 | $19.03 | $19.10 | $19.10 | 458 |
| 2024-01-24 | $19.23 | $19.36 | $18.99 | $18.99 | $18.99 | 1,905 |
| 2024-01-23 | $19.24 | $19.24 | $19.05 | $19.12 | $19.12 | 1,241 |
| 2024-01-22 | $18.88 | $19.20 | $18.88 | $19.14 | $19.14 | 1,708 |
| 2024-01-19 | $18.69 | $18.88 | $18.69 | $18.88 | $18.88 | 1,149 |
| 2024-01-18 | $18.59 | $18.78 | $18.59 | $18.78 | $18.78 | 1,729 |
| 2024-01-17 | $18.54 | $18.59 | $18.54 | $18.59 | $18.59 | 882 |
| 2024-01-16 | $18.96 | $18.96 | $18.77 | $18.84 | $18.84 | 1,558 |
| 2024-01-12 | $19.36 | $19.43 | $19.13 | $19.20 | $19.20 | 2,544 |
| 2024-01-11 | $19.15 | $19.22 | $19.10 | $19.22 | $19.22 | 1,986 |
| 2024-01-10 | $19.11 | $19.26 | $19.11 | $19.24 | $19.24 | 718 |
| 2024-01-09 | $19.23 | $19.28 | $19.21 | $19.21 | $19.21 | 1,671 |
| 2024-01-08 | $18.70 | $19.16 | $18.70 | $19.14 | $19.14 | 4,519 |
| 2024-01-05 | $18.60 | $18.67 | $18.60 | $18.63 | $18.63 | 830 |
| 2024-01-04 | $18.50 | $18.68 | $18.50 | $18.55 | $18.55 | 3,206 |
| 2024-01-03 | $19.04 | $19.04 | $18.55 | $18.55 | $18.55 | 3,799 |
| 2024-01-02 | $19.33 | $19.33 | $19.10 | $19.15 | $19.15 | 2,932 |
| 2023-12-29 | $19.60 | $19.60 | $19.40 | $19.44 | $19.44 | 6,396 |
| 2023-12-28 | $19.60 | $19.60 | $19.58 | $19.60 | $19.60 | 1,146 |
| 2023-12-27 | $19.52 | $19.53 | $19.41 | $19.49 | $19.49 | 3,601 |
| 2023-12-26 | $19.23 | $19.46 | $19.21 | $19.42 | $19.42 | 7,329 |
| 2023-12-22 | $19.08 | $19.21 | $19.08 | $19.21 | $19.21 | 1,561 |
| 2023-12-21 | $18.90 | $19.14 | $18.90 | $19.14 | $19.14 | 2,420 |
| 2023-12-20 | $19.00 | $19.00 | $18.70 | $18.70 | $18.70 | 1,135 |
| 2023-12-19 | $18.96 | $19.07 | $18.96 | $19.07 | $19.07 | 3,625 |
| 2023-12-18 | $18.61 | $18.73 | $18.61 | $18.72 | $18.72 | 3,138 |
| 2023-12-15 | $18.74 | $18.82 | $18.60 | $18.69 | $18.69 | 2,102 |
| 2023-12-14 | $18.51 | $18.91 | $18.51 | $18.83 | $18.83 | 4,556 |
| 2023-12-13 | $17.86 | $18.30 | $17.84 | $18.30 | $18.30 | 4,821 |
| 2023-12-12 | $17.87 | $18.00 | $17.80 | $17.93 | $17.93 | 3,953 |
| 2023-12-11 | $17.71 | $17.85 | $17.71 | $17.80 | $17.80 | 4,412 |
| 2023-12-08 | $17.53 | $17.70 | $17.53 | $17.68 | $17.68 | 2,355 |
| 2023-12-07 | $17.53 | $17.68 | $17.51 | $17.68 | $17.68 | 2,881 |
| 2023-12-06 | $17.55 | $17.69 | $17.55 | $17.58 | $17.58 | 1,159 |
| 2023-12-05 | $17.45 | $17.52 | $17.37 | $17.44 | $17.44 | 1,546 |
| 2023-12-04 | $17.59 | $17.68 | $17.53 | $17.68 | $17.68 | 2,240 |
| 2023-12-01 | $17.50 | $17.63 | $17.50 | $17.63 | $17.63 | 1,149 |
| 2023-11-30 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 335 |
| 2023-11-29 | $17.39 | $17.59 | $17.31 | $17.31 | $17.31 | 2,170 |
| 2023-11-28 | $17.25 | $17.35 | $17.23 | $17.25 | $17.25 | 2,688 |
| 2023-11-27 | $17.19 | $17.32 | $17.19 | $17.25 | $17.25 | 1,422 |
| 2023-11-24 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 394 |
| 2023-11-22 | $16.99 | $17.18 | $16.99 | $17.15 | $17.15 | 709 |
| 2023-11-21 | $16.97 | $16.99 | $16.97 | $16.97 | $16.97 | 538 |
| 2023-11-20 | $16.85 | $17.11 | $16.85 | $17.10 | $17.10 | 1,791 |
| 2023-11-17 | $16.82 | $16.89 | $16.82 | $16.85 | $16.85 | 942 |
| 2023-11-16 | $16.81 | $16.84 | $16.62 | $16.81 | $16.81 | 6,339 |
| 2023-11-15 | $16.95 | $17.00 | $16.90 | $16.90 | $16.90 | 1,077 |
| 2023-11-14 | $16.48 | $16.73 | $16.48 | $16.73 | $16.73 | 1,781 |
| 2023-11-13 | $15.82 | $16.08 | $15.79 | $15.97 | $15.97 | 2,234 |
| 2023-11-10 | $15.63 | $15.79 | $15.63 | $15.79 | $15.79 | 431 |
| 2023-11-09 | $15.78 | $15.88 | $15.64 | $15.64 | $15.64 | 1,576 |
| 2023-11-08 | $15.11 | $16.25 | $15.11 | $16.10 | $16.10 | 832 |
| 2023-11-07 | $16.28 | $16.28 | $16.25 | $16.25 | $16.25 | 242 |
| 2023-11-06 | $16.38 | $16.41 | $16.16 | $16.23 | $16.23 | 1,406 |
| 2023-11-03 | $16.25 | $16.48 | $16.25 | $16.43 | $16.43 | 2,621 |
| 2023-11-02 | $15.72 | $15.86 | $15.72 | $15.86 | $15.86 | 2,577 |
| 2023-11-01 | $15.41 | $15.61 | $15.40 | $15.61 | $15.61 | 4,146 |
| 2023-10-31 | $15.15 | $15.42 | $15.15 | $15.42 | $15.42 | 982 |
| 2023-10-30 | $15.26 | $15.26 | $15.22 | $15.22 | $15.22 | 214 |
| 2023-10-27 | $15.37 | $15.37 | $15.17 | $15.17 | $15.17 | 779 |
| 2023-10-26 | $15.39 | $15.39 | $15.18 | $15.18 | $15.18 | 1,072 |
| 2023-10-25 | $15.49 | $15.49 | $15.42 | $15.42 | $15.42 | 213 |
| 2023-10-24 | $15.82 | $15.87 | $15.82 | $15.87 | $15.87 | 686 |
| 2023-10-23 | $15.80 | $15.82 | $15.75 | $15.75 | $15.75 | 5,130 |
| 2023-10-20 | $15.73 | $15.77 | $15.73 | $15.77 | $15.77 | 883 |
| 2023-10-19 | $16.01 | $16.01 | $15.84 | $15.89 | $15.89 | 1,998 |
| 2023-10-18 | $16.10 | $16.19 | $16.08 | $16.08 | $16.08 | 722 |
| 2023-10-17 | $16.39 | $16.48 | $16.30 | $16.30 | $16.30 | 953 |
| 2023-10-16 | $16.22 | $16.24 | $16.22 | $16.24 | $16.24 | 444 |
| 2023-10-13 | $16.00 | $16.09 | $16.00 | $16.09 | $16.09 | 2,218 |
| 2023-10-12 | $16.33 | $16.33 | $16.07 | $16.09 | $16.09 | 905 |
| 2023-10-11 | $16.57 | $16.58 | $16.46 | $16.58 | $16.58 | 1,249 |
| 2023-10-10 | $16.59 | $16.98 | $16.59 | $16.90 | $16.90 | 789 |
| 2023-10-09 | $16.34 | $16.63 | $16.34 | $16.57 | $16.57 | 1,084 |
| 2023-10-06 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 599 |
| 2023-10-05 | $16.35 | $16.47 | $16.26 | $16.47 | $16.47 | 5,320 |
| 2023-10-04 | $16.40 | $16.46 | $16.35 | $16.46 | $16.46 | 1,117 |
| 2023-10-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 387 |
| 2023-10-02 | $16.79 | $16.81 | $16.75 | $16.79 | $16.79 | 1,475 |
| 2023-09-29 | $17.01 | $17.09 | $16.86 | $16.86 | $16.86 | 2,101 |
| 2023-09-28 | $16.81 | $16.86 | $16.72 | $16.86 | $16.86 | 1,093 |
| 2023-09-27 | $16.66 | $16.70 | $16.51 | $16.70 | $16.70 | 1,743 |
| 2023-09-26 | $16.62 | $16.62 | $16.52 | $16.61 | $16.61 | 1,873 |
| 2023-09-25 | $16.60 | $16.64 | $16.59 | $16.64 | $16.64 | 973 |
| 2023-09-22 | $16.70 | $16.77 | $16.64 | $16.64 | $16.64 | 1,053 |
| 2023-09-21 | $16.95 | $16.95 | $16.67 | $16.67 | $16.67 | 1,150 |
| 2023-09-20 | $17.14 | $17.14 | $17.12 | $17.12 | $17.12 | 270 |
| 2023-09-19 | $17.29 | $17.29 | $17.20 | $17.23 | $17.23 | 1,099 |
| 2023-09-18 | $17.22 | $17.28 | $17.22 | $17.28 | $17.28 | 608 |
| 2023-09-15 | $17.50 | $17.50 | $17.28 | $17.33 | $17.33 | 1,805 |
| 2023-09-14 | $17.52 | $17.61 | $17.52 | $17.53 | $17.53 | 361 |
| 2023-09-13 | $17.60 | $17.60 | $17.55 | $17.55 | $17.55 | 958 |
| 2023-09-12 | $17.75 | $17.75 | $17.64 | $17.64 | $17.64 | 704 |
| 2023-09-11 | $17.73 | $17.90 | $17.73 | $17.90 | $17.90 | 1,928 |
| 2023-09-08 | $17.77 | $17.77 | $17.63 | $17.63 | $17.63 | 853 |
| 2023-09-07 | $18.06 | $18.06 | $17.71 | $17.79 | $17.79 | 6,893 |
| 2023-09-06 | $18.07 | $18.17 | $18.07 | $18.17 | $18.17 | 1,240 |
| 2023-09-05 | $18.23 | $18.23 | $18.09 | $18.09 | $18.09 | 805 |
| 2023-09-01 | $18.36 | $18.36 | $18.24 | $18.24 | $18.24 | 2,413 |
| 2023-08-31 | $18.30 | $18.30 | $18.16 | $18.16 | $18.16 | 601 |
| 2023-08-30 | $18.25 | $18.40 | $18.25 | $18.36 | $18.36 | 1,252 |
| 2023-08-29 | $17.89 | $18.23 | $17.89 | $18.20 | $18.20 | 721 |
| 2023-08-28 | $17.95 | $17.95 | $17.89 | $17.90 | $17.90 | 665 |
| 2023-08-25 | $17.77 | $17.86 | $17.77 | $17.86 | $17.86 | 304 |
| 2023-08-24 | $17.72 | $17.72 | $17.67 | $17.67 | $17.67 | 477 |
| 2023-08-23 | $17.90 | $17.90 | $17.89 | $17.89 | $17.89 | 4,184 |
| 2023-08-22 | $18.02 | $18.02 | $17.88 | $17.88 | $17.88 | 430 |
| 2023-08-21 | $17.75 | $17.98 | $17.75 | $17.93 | $17.93 | 8,513 |
| 2023-08-18 | $17.75 | $17.88 | $17.75 | $17.86 | $17.86 | 5,428 |
| 2023-08-17 | $18.22 | $18.22 | $17.91 | $17.91 | $17.91 | 1,056 |
| 2023-08-16 | $18.51 | $18.51 | $18.22 | $18.22 | $18.22 | 1,230 |
| 2023-08-15 | $18.75 | $18.75 | $18.63 | $18.63 | $18.63 | 240 |
| 2023-08-14 | $18.69 | $18.74 | $18.69 | $18.74 | $18.74 | 534 |
| 2023-08-11 | $18.70 | $18.70 | $18.61 | $18.69 | $18.69 | 1,087 |
| 2023-08-10 | $19.07 | $19.07 | $18.86 | $18.86 | $18.86 | 420 |
| 2023-08-09 | $19.00 | $19.00 | $18.90 | $18.93 | $18.93 | 1,793 |
| 2023-08-08 | $19.15 | $19.23 | $19.15 | $19.23 | $19.23 | 516 |
| 2023-08-07 | $19.71 | $19.71 | $19.53 | $19.60 | $19.60 | 1,993 |
| 2023-08-04 | $19.66 | $19.76 | $19.65 | $19.66 | $19.66 | 2,268 |
| 2023-08-03 | $19.72 | $19.77 | $19.72 | $19.77 | $19.77 | 520 |
| 2023-08-02 | $20.10 | $20.10 | $19.78 | $19.84 | $19.84 | 1,908 |
| 2023-08-01 | $20.26 | $20.34 | $20.26 | $20.34 | $20.34 | 875 |
| 2023-07-31 | $20.47 | $20.50 | $20.46 | $20.47 | $20.47 | 1,149 |
| 2023-07-28 | $20.33 | $20.40 | $20.33 | $20.40 | $20.40 | 271 |
| 2023-07-27 | $20.40 | $20.40 | $20.02 | $20.02 | $20.02 | 822 |
| 2023-07-26 | $20.19 | $20.29 | $20.15 | $20.26 | $20.26 | 5,957 |
| 2023-07-25 | $20.06 | $20.07 | $19.98 | $19.98 | $19.98 | 2,673 |
| 2023-07-24 | $20.10 | $20.10 | $19.98 | $19.98 | $19.98 | 530 |
| 2023-07-21 | $20.06 | $20.20 | $20.02 | $20.16 | $20.16 | 4,021 |
| 2023-07-20 | $20.25 | $20.25 | $20.06 | $20.06 | $20.06 | 498 |
| 2023-07-19 | $20.61 | $20.61 | $20.40 | $20.40 | $20.40 | 2,221 |
| 2023-07-18 | $20.39 | $20.45 | $20.31 | $20.45 | $20.45 | 4,365 |
| 2023-07-17 | $20.40 | $20.47 | $20.40 | $20.47 | $20.47 | 606 |
| 2023-07-14 | $20.32 | $20.39 | $20.26 | $20.39 | $20.39 | 1,779 |
| 2023-07-13 | $20.11 | $20.30 | $20.11 | $20.30 | $20.30 | 502 |
| 2023-07-12 | $19.89 | $20.04 | $19.89 | $20.04 | $20.04 | 1,131 |
| 2023-07-11 | $19.54 | $19.75 | $19.54 | $19.75 | $19.75 | 1,278 |
| 2023-07-10 | $19.27 | $19.55 | $19.27 | $19.55 | $19.55 | 2,440 |
| 2023-07-07 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 98 |
| 2023-07-06 | $19.20 | $19.20 | $19.11 | $19.11 | $19.11 | 780 |
| 2023-07-05 | $19.66 | $19.66 | $19.44 | $19.44 | $19.44 | 1,166 |
| 2023-07-03 | $19.55 | $19.71 | $19.52 | $19.59 | $19.59 | 3,605 |
| 2023-06-30 | $19.61 | $19.73 | $19.61 | $19.73 | $19.73 | 1,196 |
| 2023-06-29 | $19.49 | $19.56 | $19.49 | $19.54 | $19.54 | 1,307 |
| 2023-06-28 | $19.37 | $19.42 | $19.37 | $19.42 | $19.42 | 342 |
| 2023-06-27 | $19.30 | $19.31 | $19.26 | $19.31 | $19.31 | 733 |
| 2023-06-26 | $19.00 | $19.19 | $19.00 | $19.19 | $19.19 | 1,176 |
| 2023-06-23 | $19.23 | $19.27 | $19.17 | $19.17 | $19.17 | 2,706 |
| 2023-06-22 | $19.27 | $19.50 | $19.27 | $19.50 | $19.50 | 410 |
| 2023-06-21 | $19.49 | $19.50 | $19.44 | $19.50 | $19.50 | 856 |
| 2023-06-20 | $19.59 | $19.69 | $19.58 | $19.68 | $19.68 | 1,052 |
| 2023-06-16 | $19.97 | $19.97 | $19.71 | $19.78 | $19.78 | 1,311 |
| 2023-06-15 | $19.63 | $19.81 | $19.63 | $19.81 | $19.80 | 474 |
| 2023-06-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.54 | 1,019 |
| 2023-06-13 | $19.59 | $19.59 | $19.51 | $19.55 | $19.54 | 900 |
| 2023-06-12 | $19.23 | $19.32 | $19.18 | $19.32 | $19.31 | 451 |
| 2023-06-09 | $19.19 | $19.19 | $19.15 | $19.18 | $19.18 | 673 |
| 2023-06-08 | $19.23 | $19.31 | $19.22 | $19.31 | $19.30 | 851 |
| 2023-06-07 | $19.43 | $19.55 | $19.25 | $19.29 | $19.28 | 2,492 |
| 2023-06-06 | $19.36 | $19.49 | $19.36 | $19.49 | $19.48 | 279 |
| 2023-06-05 | $19.39 | $19.42 | $19.20 | $19.36 | $19.35 | 1,703 |
| 2023-06-02 | $19.20 | $19.38 | $19.20 | $19.38 | $19.37 | 1,981 |
| 2023-06-01 | $18.96 | $19.04 | $18.95 | $19.04 | $19.03 | 2,142 |
| 2023-05-31 | $18.52 | $18.58 | $18.43 | $18.58 | $18.58 | 1,096 |
| 2023-05-30 | $18.76 | $18.76 | $18.49 | $18.55 | $18.54 | 5,616 |
| 2023-05-26 | $18.51 | $18.70 | $18.51 | $18.64 | $18.63 | 845 |
| 2023-05-25 | $18.66 | $18.66 | $18.61 | $18.63 | $18.62 | 377 |
| 2023-05-24 | $18.98 | $18.98 | $18.85 | $18.85 | $18.85 | 812 |
| 2023-05-23 | $19.51 | $19.51 | $19.07 | $19.07 | $19.06 | 2,998 |
| 2023-05-22 | $19.55 | $19.66 | $19.55 | $19.62 | $19.61 | 3,367 |
| 2023-05-19 | $19.43 | $19.43 | $19.41 | $19.41 | $19.40 | 1,264 |
| 2023-05-18 | $19.54 | $19.54 | $19.33 | $19.49 | $19.48 | 3,388 |
| 2023-05-17 | $19.51 | $19.55 | $19.36 | $19.54 | $19.53 | 1,891 |
| 2023-05-16 | $19.54 | $19.57 | $19.54 | $19.57 | $19.56 | 129 |
| 2023-05-15 | $19.77 | $19.94 | $19.77 | $19.94 | $19.93 | 3,022 |
| 2023-05-12 | $19.78 | $19.78 | $19.64 | $19.73 | $19.72 | 598 |
| 2023-05-11 | $19.92 | $19.92 | $19.73 | $19.80 | $19.79 | 984 |
| 2023-05-10 | $19.82 | $19.92 | $19.80 | $19.92 | $19.92 | 4,098 |
| 2023-05-09 | $19.75 | $19.75 | $19.58 | $19.64 | $19.63 | 743 |
| 2023-05-08 | $19.99 | $19.99 | $19.88 | $19.92 | $19.91 | 1,146 |
| 2023-05-05 | $20.02 | $20.02 | $20.02 | $20.02 | $20.01 | 165 |
| 2023-05-04 | $19.78 | $19.81 | $19.75 | $19.78 | $19.77 | 1,045 |
| 2023-05-03 | $19.95 | $19.95 | $19.93 | $19.93 | $19.92 | 695 |
| 2023-05-02 | $20.00 | $20.00 | $19.81 | $19.87 | $19.86 | 1,238 |
| 2023-05-01 | $20.31 | $20.33 | $20.30 | $20.33 | $20.32 | 974 |
| 2023-04-28 | $20.23 | $20.31 | $20.23 | $20.31 | $20.31 | 653 |
| 2023-04-27 | $20.10 | $20.21 | $20.10 | $20.21 | $20.20 | 1,773 |
| 2023-04-26 | $20.11 | $20.17 | $20.11 | $20.11 | $20.10 | 2,818 |
| 2023-04-25 | $20.57 | $20.57 | $20.20 | $20.20 | $20.19 | 1,155 |
| 2023-04-24 | $20.68 | $20.68 | $20.64 | $20.67 | $20.67 | 1,310 |
| 2023-04-21 | $20.37 | $20.70 | $20.37 | $20.64 | $20.63 | 592 |
| 2023-04-20 | $20.37 | $20.50 | $20.37 | $20.40 | $20.39 | 8,155 |
| 2023-04-19 | $20.40 | $20.61 | $20.40 | $20.61 | $20.60 | 663 |
| 2023-04-18 | $20.36 | $20.36 | $20.32 | $20.35 | $20.34 | 905 |
| 2023-04-17 | $20.17 | $20.28 | $20.17 | $20.28 | $20.27 | 292 |
| 2023-04-14 | $20.20 | $20.20 | $20.00 | $20.10 | $20.09 | 678 |
| 2023-04-13 | $19.00 | $20.26 | $19.00 | $20.26 | $20.25 | 1,712 |
| 2023-04-12 | $20.22 | $20.22 | $19.86 | $19.86 | $19.85 | 1,216 |
| 2023-04-11 | $20.00 | $20.04 | $20.00 | $20.04 | $20.03 | 1,057 |
| 2023-04-10 | $19.67 | $19.80 | $19.67 | $19.80 | $19.79 | 1,327 |
| 2023-04-06 | $19.70 | $19.81 | $19.70 | $19.81 | $19.80 | 1,359 |
| 2023-04-05 | $19.68 | $19.68 | $19.57 | $19.65 | $19.64 | 627 |
| 2023-04-04 | $19.69 | $19.70 | $19.69 | $19.70 | $19.69 | 614 |
| 2023-04-03 | $18.08 | $19.65 | $18.08 | $19.65 | $19.64 | 483 |
| 2023-03-31 | $19.68 | $19.72 | $19.63 | $19.72 | $19.72 | 866 |
| 2023-03-30 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 299 |
| 2023-03-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 580 |
| 2023-03-28 | $19.49 | $19.49 | $19.45 | $19.45 | $19.45 | 537 |
| 2023-03-27 | $19.66 | $19.69 | $19.57 | $19.66 | $19.66 | 10,425 |
| 2023-03-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
| 2023-03-23 | $19.69 | $19.69 | $19.19 | $19.30 | $19.30 | 996 |
| 2023-03-22 | $19.70 | $19.70 | $19.36 | $19.36 | $19.36 | 835 |
| 2023-03-21 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 100 |
| 2023-03-20 | $19.18 | $19.26 | $19.18 | $19.26 | $19.26 | 1,114 |
| 2023-03-17 | $19.30 | $19.30 | $19.20 | $19.20 | $19.20 | 358 |
| 2023-03-16 | $19.40 | $19.40 | $19.39 | $19.39 | $19.39 | 340 |
| 2023-03-15 | $18.92 | $18.92 | $18.88 | $18.90 | $18.90 | 745 |
| 2023-03-14 | $19.02 | $19.10 | $18.96 | $19.10 | $19.10 | 1,139 |
| 2023-03-13 | $18.50 | $18.74 | $18.50 | $18.74 | $18.74 | 1,571 |
| 2023-03-10 | $18.51 | $18.51 | $18.40 | $18.51 | $18.51 | 789 |
| 2023-03-09 | $19.25 | $19.25 | $19.02 | $19.02 | $19.02 | 329 |
| 2023-03-08 | $19.45 | $19.45 | $19.36 | $19.42 | $19.42 | 3,482 |
| 2023-03-07 | $19.61 | $19.61 | $19.48 | $19.52 | $19.52 | 639 |
| 2023-03-06 | $19.89 | $19.94 | $19.75 | $19.75 | $19.75 | 1,972 |
| 2023-03-03 | $20.04 | $20.08 | $20.04 | $20.08 | $20.08 | 208 |
| 2023-03-02 | $19.65 | $19.68 | $19.64 | $19.64 | $19.64 | 1,386 |
| 2023-03-01 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 265 |
| 2023-02-28 | $19.39 | $19.60 | $19.39 | $19.50 | $19.50 | 731 |
| 2023-02-27 | $19.63 | $19.63 | $19.54 | $19.54 | $19.54 | 632 |
| 2023-02-24 | $19.55 | $19.55 | $19.49 | $19.55 | $19.55 | 403 |
| 2023-02-23 | $19.58 | $19.76 | $19.57 | $19.76 | $19.76 | 546 |
| 2023-02-22 | $19.72 | $19.72 | $19.68 | $19.68 | $19.68 | 827 |
| 2023-02-21 | $19.90 | $19.90 | $19.72 | $19.72 | $19.72 | 3,586 |
| 2023-02-17 | $20.00 | $20.09 | $19.92 | $20.09 | $20.09 | 767 |
| 2023-02-16 | $20.36 | $20.49 | $20.18 | $20.28 | $20.28 | 2,276 |
| 2023-02-15 | $19.95 | $20.36 | $19.95 | $20.36 | $20.36 | 1,317 |
| 2023-02-14 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 233 |
| 2023-02-13 | $20.02 | $20.10 | $20.02 | $20.07 | $20.07 | 564 |
| 2023-02-10 | $19.85 | $19.87 | $19.85 | $19.87 | $19.87 | 280 |
| 2023-02-09 | $20.33 | $20.33 | $19.95 | $19.95 | $19.95 | 1,845 |
| 2023-02-08 | $20.35 | $20.35 | $20.16 | $20.16 | $20.16 | 1,122 |
| 2023-02-07 | $20.07 | $20.35 | $19.95 | $20.34 | $20.34 | 930 |
| 2023-02-06 | $20.14 | $20.14 | $20.04 | $20.05 | $20.05 | 1,002 |
| 2023-02-03 | $20.72 | $20.72 | $20.49 | $20.49 | $20.49 | 1,566 |
| 2023-02-02 | $20.63 | $20.78 | $20.63 | $20.71 | $20.71 | 2,002 |
| 2023-02-01 | $20.00 | $20.30 | $19.83 | $20.28 | $20.28 | 2,551 |
| 2023-01-31 | $19.85 | $19.95 | $19.78 | $19.94 | $19.94 | 3,666 |
| 2023-01-30 | $20.01 | $20.01 | $19.68 | $19.68 | $19.68 | 858 |
| 2023-01-27 | $19.81 | $20.00 | $19.81 | $20.00 | $20.00 | 2,710 |
| 2023-01-26 | $19.78 | $19.83 | $19.78 | $19.83 | $19.83 | 1,046 |
| 2023-01-25 | $19.47 | $19.67 | $19.46 | $19.67 | $19.67 | 704 |
| 2023-01-24 | $19.79 | $19.84 | $19.74 | $19.74 | $19.74 | 1,399 |
| 2023-01-23 | $19.64 | $19.95 | $19.64 | $19.86 | $19.86 | 1,779 |
| 2023-01-20 | $19.47 | $19.73 | $19.47 | $19.69 | $19.69 | 2,133 |
| 2023-01-19 | $19.46 | $19.47 | $19.42 | $19.42 | $19.42 | 1,084 |
| 2023-01-18 | $20.00 | $20.13 | $19.55 | $19.55 | $19.55 | 4,601 |
| 2023-01-17 | $19.73 | $19.88 | $19.70 | $19.88 | $19.88 | 3,669 |
| 2023-01-13 | $19.53 | $19.73 | $19.53 | $19.73 | $19.73 | 794 |
| 2023-01-12 | $19.31 | $19.48 | $19.31 | $19.48 | $19.48 | 2,408 |
| 2023-01-11 | $19.27 | $19.32 | $19.18 | $19.32 | $19.32 | 2,299 |
| 2023-01-10 | $19.13 | $19.18 | $19.13 | $19.18 | $19.18 | 110 |
| 2023-01-09 | $19.00 | $19.00 | $18.94 | $18.94 | $18.94 | 627 |
| 2023-01-06 | $18.68 | $18.88 | $18.68 | $18.77 | $18.77 | 1,364 |
| 2023-01-05 | $18.90 | $18.90 | $18.56 | $18.56 | $18.56 | 1,014 |
| 2023-01-04 | $18.93 | $18.93 | $18.90 | $18.90 | $18.90 | 294 |
| 2023-01-03 | $18.61 | $18.61 | $18.46 | $18.50 | $18.50 | 717 |
| 2022-12-30 | $18.61 | $18.61 | $18.42 | $18.61 | $18.61 | 7,433 |
| 2022-12-29 | $18.58 | $18.74 | $18.58 | $18.70 | $18.70 | 4,561 |
| 2022-12-28 | $18.37 | $18.53 | $18.25 | $18.28 | $18.28 | 2,283 |
| 2022-12-27 | $18.58 | $18.58 | $18.44 | $18.48 | $18.48 | 1,954 |
| 2022-12-23 | $18.62 | $18.63 | $18.62 | $18.62 | $18.62 | 1,736 |
| 2022-12-22 | $18.75 | $18.77 | $18.75 | $18.77 | $18.77 | 660 |
| 2022-12-21 | $18.79 | $19.00 | $18.79 | $18.96 | $18.96 | 736 |
| 2022-12-20 | $18.70 | $18.70 | $18.67 | $18.67 | $18.67 | 5,406 |
| 2022-12-19 | $18.75 | $18.76 | $18.64 | $18.66 | $18.66 | 1,105 |
| 2022-12-16 | $18.94 | $19.03 | $18.84 | $19.03 | $19.03 | 1,782 |
| 2022-12-15 | $19.21 | $19.27 | $19.15 | $19.15 | $19.13 | 1,849 |
| 2022-12-14 | $19.93 | $19.95 | $19.79 | $19.79 | $19.79 | 3,072 |
| 2022-12-13 | $19.96 | $19.99 | $19.96 | $19.99 | $19.99 | 722 |
| 2022-12-12 | $19.49 | $19.64 | $19.49 | $19.64 | $19.64 | 4,376 |
| 2022-12-09 | $19.72 | $19.75 | $19.55 | $19.55 | $19.55 | 1,857 |
| 2022-12-08 | $19.91 | $19.94 | $19.82 | $19.88 | $19.88 | 10,197 |
| 2022-12-07 | $19.35 | $19.40 | $19.35 | $19.40 | $19.40 | 377 |
| 2022-12-06 | $19.42 | $19.42 | $19.26 | $19.30 | $19.30 | 612 |
| 2022-12-05 | $19.85 | $19.85 | $19.61 | $19.61 | $19.61 | 910 |
| 2022-12-02 | $19.79 | $19.87 | $19.79 | $19.87 | $19.87 | 403 |
| 2022-12-01 | $19.51 | $19.60 | $19.44 | $19.60 | $19.60 | 1,789 |
| 2022-11-30 | $18.66 | $19.31 | $18.66 | $19.31 | $19.31 | 774 |
| 2022-11-29 | $18.63 | $18.63 | $18.53 | $18.53 | $18.53 | 292 |
| 2022-11-28 | $18.72 | $18.72 | $18.44 | $18.44 | $18.44 | 360 |
| 2022-11-25 | $19.99 | $19.99 | $18.69 | $18.69 | $18.69 | 756 |
| 2022-11-23 | $18.63 | $18.74 | $18.63 | $18.74 | $18.74 | 1,807 |
| 2022-11-22 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 179 |
| 2022-11-21 | $18.36 | $18.36 | $18.23 | $18.23 | $18.23 | 750 |
| 2022-11-18 | $18.48 | $18.51 | $18.48 | $18.51 | $18.51 | 858 |
| 2022-11-17 | $18.34 | $18.41 | $18.34 | $18.41 | $18.41 | 825 |
| 2022-11-16 | $18.98 | $18.98 | $18.58 | $18.64 | $18.64 | 7,924 |
| 2022-11-15 | $19.03 | $19.10 | $18.83 | $18.93 | $18.93 | 1,638 |
| 2022-11-14 | $18.60 | $18.70 | $18.60 | $18.60 | $18.60 | 642 |
| 2022-11-11 | $18.50 | $18.80 | $18.50 | $18.75 | $18.75 | 852 |
| 2022-11-10 | $18.10 | $18.30 | $18.10 | $18.30 | $18.30 | 1,025 |
| 2022-11-09 | $17.25 | $17.27 | $17.13 | $17.13 | $17.13 | 1,506 |
| 2022-11-08 | $17.44 | $17.61 | $17.38 | $17.38 | $17.38 | 2,796 |
| 2022-11-07 | $17.50 | $17.58 | $17.40 | $17.53 | $17.53 | 6,662 |
| 2022-11-04 | $17.40 | $17.42 | $17.18 | $17.42 | $17.42 | 2,453 |
| 2022-11-03 | $17.22 | $17.27 | $17.12 | $17.12 | $17.12 | 1,560 |
| 2022-11-02 | $17.93 | $17.93 | $17.62 | $17.62 | $17.62 | 623 |
| 2022-11-01 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 185 |
| 2022-10-31 | $18.16 | $18.17 | $18.16 | $18.17 | $18.17 | 714 |
| 2022-10-28 | $18.01 | $18.16 | $18.01 | $18.16 | $18.16 | 2,905 |
| 2022-10-27 | $17.93 | $17.93 | $17.71 | $17.71 | $17.71 | 5,002 |
| 2022-10-26 | $17.91 | $18.21 | $17.86 | $17.86 | $17.86 | 4,915 |
| 2022-10-25 | $17.56 | $17.59 | $17.56 | $17.57 | $17.57 | 926 |
| 2022-10-24 | $16.83 | $17.03 | $16.83 | $17.03 | $17.03 | 816 |
| 2022-10-21 | $16.88 | $17.07 | $16.88 | $17.03 | $17.03 | 1,529 |
| 2022-10-20 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 796 |
| 2022-10-19 | $16.99 | $16.99 | $16.74 | $16.81 | $16.81 | 1,374 |
| 2022-10-18 | $17.06 | $17.13 | $17.06 | $17.13 | $17.13 | 1,478 |
| 2022-10-17 | $16.84 | $16.94 | $16.84 | $16.94 | $16.94 | 2,293 |
| 2022-10-14 | $16.84 | $16.92 | $16.36 | $16.36 | $16.36 | 4,886 |
| 2022-10-13 | $16.19 | $16.77 | $16.02 | $16.77 | $16.77 | 603 |
| 2022-10-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 110 |
| 2022-10-11 | $16.83 | $16.83 | $16.62 | $16.73 | $16.73 | 1,087 |
| 2022-10-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 338 |
| 2022-10-07 | $17.14 | $17.14 | $17.04 | $17.09 | $17.09 | 1,102 |
| 2022-10-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 75 |
| 2022-10-05 | $17.90 | $17.90 | $17.88 | $17.89 | $17.89 | 721 |
| 2022-10-04 | $17.90 | $17.97 | $17.89 | $17.97 | $17.97 | 1,214 |
| 2022-10-03 | $16.02 | $17.35 | $16.02 | $17.35 | $17.35 | 986 |
| 2022-09-30 | $17.40 | $17.40 | $16.99 | $16.99 | $16.99 | 3,247 |
| 2022-09-29 | $16.95 | $17.12 | $16.95 | $17.11 | $17.11 | 2,149 |
| 2022-09-28 | $17.25 | $17.42 | $17.25 | $17.42 | $17.42 | 8,639 |
| 2022-09-27 | $16.77 | $16.87 | $16.77 | $16.87 | $16.87 | 317 |
| 2022-09-26 | $16.86 | $16.89 | $16.86 | $16.89 | $16.89 | 387 |
| 2022-09-23 | $17.00 | $17.00 | $16.75 | $16.92 | $16.92 | 1,926 |
| 2022-09-22 | $17.31 | $17.37 | $17.15 | $17.30 | $17.30 | 6,665 |
| 2022-09-21 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 154 |
| 2022-09-20 | $18.00 | $18.04 | $18.00 | $18.00 | $18.00 | 611 |
| 2022-09-19 | $18.09 | $18.21 | $18.00 | $18.21 | $18.21 | 995 |
| 2022-09-16 | $18.23 | $18.28 | $18.13 | $18.28 | $18.28 | 1,150 |
| 2022-09-15 | $18.85 | $18.85 | $18.67 | $18.67 | $18.67 | 2,755 |
| 2022-09-14 | $18.72 | $18.86 | $18.72 | $18.86 | $18.86 | 1,026 |
| 2022-09-13 | $19.00 | $19.00 | $18.72 | $18.72 | $18.72 | 1,186 |
| 2022-09-12 | $19.39 | $19.56 | $19.39 | $19.54 | $19.54 | 3,088 |
| 2022-09-09 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 426 |
| 2022-09-08 | $18.81 | $18.96 | $18.81 | $18.96 | $18.96 | 284 |
| 2022-09-07 | $18.47 | $18.61 | $18.47 | $18.61 | $18.61 | 377 |
| 2022-09-06 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 65 |
| 2022-09-02 | $18.56 | $18.56 | $18.24 | $18.28 | $18.28 | 1,207 |
| 2022-09-01 | $18.52 | $18.52 | $18.34 | $18.51 | $18.51 | 1,698 |
| 2022-08-31 | $18.83 | $18.90 | $18.82 | $18.82 | $18.82 | 4,099 |
| 2022-08-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 336 |
| 2022-08-29 | $18.91 | $19.02 | $18.91 | $18.97 | $18.97 | 1,570 |
| 2022-08-26 | $19.79 | $19.79 | $19.13 | $19.13 | $19.13 | 1,263 |
| 2022-08-25 | $19.73 | $19.91 | $19.67 | $19.91 | $19.91 | 978 |
| 2022-08-24 | $19.61 | $19.61 | $19.53 | $19.53 | $19.53 | 934 |
| 2022-08-23 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 88 |
| 2022-08-22 | $19.46 | $19.46 | $19.33 | $19.42 | $19.42 | 1,800 |
| 2022-08-19 | $20.61 | $20.61 | $19.74 | $19.74 | $19.74 | 1,852 |
| 2022-08-18 | $20.46 | $20.46 | $20.07 | $20.18 | $20.18 | 6,050 |
| 2022-08-17 | $20.33 | $20.39 | $20.26 | $20.28 | $20.28 | 4,924 |
| 2022-08-16 | $20.75 | $20.75 | $20.55 | $20.63 | $20.63 | 1,615 |
| 2022-08-15 | $20.80 | $21.02 | $20.79 | $20.94 | $20.94 | 13,030 |
| 2022-08-12 | $20.81 | $20.95 | $20.70 | $20.93 | $20.93 | 1,436 |
| 2022-08-11 | $20.93 | $20.94 | $20.78 | $20.78 | $20.78 | 1,996 |
| 2022-08-10 | $20.55 | $20.82 | $20.55 | $20.82 | $20.82 | 893 |
| 2022-08-09 | $20.66 | $20.66 | $20.22 | $20.22 | $20.22 | 896 |
| 2022-08-08 | $20.83 | $21.17 | $20.79 | $20.80 | $20.80 | 11,618 |
| 2022-08-05 | $20.55 | $20.78 | $20.55 | $20.78 | $20.78 | 1,828 |
| 2022-08-04 | $21.00 | $21.05 | $20.99 | $21.05 | $21.05 | 3,232 |
| 2022-08-03 | $20.79 | $21.10 | $20.79 | $21.05 | $21.05 | 1,645 |
| 2022-08-02 | $20.65 | $20.86 | $20.65 | $20.78 | $20.78 | 618 |
| 2022-08-01 | $20.57 | $20.57 | $20.37 | $20.47 | $20.47 | 1,082 |
| 2022-07-29 | $20.29 | $20.36 | $20.26 | $20.36 | $20.36 | 748 |
| 2022-07-28 | $20.01 | $20.49 | $20.01 | $20.49 | $20.49 | 702 |
| 2022-07-27 | $20.43 | $20.45 | $20.39 | $20.41 | $20.41 | 714 |
| 2022-07-26 | $19.93 | $19.93 | $19.91 | $19.92 | $19.92 | 1,699 |
| 2022-07-25 | $20.08 | $20.08 | $20.05 | $20.05 | $20.05 | 470 |
| 2022-07-22 | $20.33 | $20.33 | $19.95 | $20.04 | $20.04 | 1,381 |
| 2022-07-21 | $20.20 | $20.41 | $20.20 | $20.41 | $20.41 | 603 |
| 2022-07-20 | $20.03 | $20.03 | $19.93 | $19.93 | $19.93 | 319 |
| 2022-07-19 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 799 |
| 2022-07-18 | $19.56 | $19.62 | $19.16 | $19.22 | $19.22 | 2,286 |
| 2022-07-15 | $19.46 | $19.50 | $19.46 | $19.50 | $19.50 | 2,227 |
| 2022-07-14 | $19.00 | $19.12 | $18.78 | $19.12 | $19.12 | 1,899 |
| 2022-07-13 | $18.81 | $19.14 | $18.81 | $19.14 | $19.14 | 983 |
| 2022-07-12 | $19.28 | $19.28 | $19.16 | $19.16 | $19.16 | 848 |
| 2022-07-11 | $19.76 | $19.76 | $19.35 | $19.35 | $19.35 | 890 |
| 2022-07-08 | $20.00 | $20.00 | $19.89 | $19.95 | $19.95 | 525 |
| 2022-07-07 | $19.82 | $19.95 | $19.80 | $19.94 | $19.94 | 1,129 |
| 2022-07-06 | $19.51 | $19.54 | $19.51 | $19.54 | $19.54 | 400 |
| 2022-07-05 | $18.90 | $19.39 | $18.90 | $19.39 | $19.39 | 393 |
| 2022-07-01 | $18.55 | $19.00 | $18.55 | $19.00 | $19.00 | 653 |
| 2022-06-30 | $18.57 | $18.80 | $18.56 | $18.57 | $18.57 | 516 |
| 2022-06-29 | $18.87 | $18.90 | $18.82 | $18.90 | $18.90 | 1,113 |
| 2022-06-28 | $19.28 | $19.28 | $19.05 | $19.05 | $19.05 | 1,155 |
| 2022-06-27 | $19.60 | $19.60 | $19.25 | $19.41 | $19.41 | 1,513 |
| 2022-06-24 | $19.29 | $19.39 | $19.29 | $19.39 | $19.39 | 366 |
| 2022-06-23 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 32 |
| 2022-06-22 | $18.24 | $18.28 | $18.22 | $18.22 | $18.22 | 708 |
| 2022-06-21 | $18.99 | $18.99 | $18.11 | $18.11 | $18.11 | 915 |
| 2022-06-17 | $17.48 | $17.68 | $17.45 | $17.61 | $17.61 | 2,994 |
| 2022-06-16 | $17.10 | $17.16 | $17.10 | $17.16 | $17.16 | 750 |
| 2022-06-15 | $17.72 | $17.94 | $17.65 | $17.94 | $17.94 | 552 |
| 2022-06-14 | $17.61 | $17.61 | $17.36 | $17.49 | $17.49 | 2,237 |
| 2022-06-13 | $18.06 | $18.06 | $17.59 | $17.60 | $17.60 | 2,996 |
| 2022-06-10 | $18.60 | $18.60 | $18.43 | $18.50 | $18.50 | 1,686 |
| 2022-06-09 | $19.03 | $19.03 | $18.73 | $18.73 | $18.73 | 3,253 |
| 2022-06-08 | $19.43 | $19.43 | $19.29 | $19.29 | $19.29 | 2,405 |
| 2022-06-07 | $19.17 | $19.34 | $19.14 | $19.34 | $19.34 | 392 |
| 2022-06-06 | $19.85 | $19.85 | $19.10 | $19.10 | $19.10 | 6,960 |
| 2022-06-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 293 |
| 2022-06-02 | $18.88 | $19.33 | $18.88 | $19.32 | $19.32 | 2,565 |
| 2022-06-01 | $18.48 | $18.62 | $18.45 | $18.62 | $18.62 | 715 |
| 2022-05-31 | $19.02 | $19.03 | $18.96 | $18.96 | $18.96 | 943 |
| 2022-05-27 | $18.59 | $18.95 | $18.59 | $18.95 | $18.95 | 9,680 |
| 2022-05-26 | $18.41 | $18.58 | $18.41 | $18.56 | $18.56 | 6,930 |
| 2022-05-25 | $18.05 | $18.31 | $18.05 | $18.24 | $18.24 | 2,984 |
| 2022-05-24 | $18.32 | $18.32 | $18.01 | $18.10 | $18.10 | 1,244 |
| 2022-05-23 | $18.60 | $18.60 | $18.30 | $18.43 | $18.43 | 1,117 |
| 2022-05-20 | $18.32 | $18.32 | $18.04 | $18.30 | $18.30 | 3,784 |
| 2022-05-19 | $18.10 | $18.30 | $18.07 | $18.22 | $18.22 | 789 |
| 2022-05-18 | $18.38 | $18.38 | $17.83 | $17.83 | $17.83 | 698 |
| 2022-05-17 | $18.35 | $18.54 | $18.35 | $18.54 | $18.54 | 3,827 |
| 2022-05-16 | $18.33 | $18.33 | $18.18 | $18.18 | $18.18 | 3,458 |
| 2022-05-13 | $18.25 | $18.37 | $18.25 | $18.37 | $18.37 | 704 |
| 2022-05-12 | $16.95 | $17.52 | $16.95 | $17.44 | $17.44 | 2,949 |
| 2022-05-11 | $17.60 | $17.75 | $17.24 | $17.24 | $17.24 | 1,842 |
| 2022-05-10 | $17.56 | $17.56 | $17.22 | $17.56 | $17.56 | 1,061 |
| 2022-05-09 | $18.31 | $18.31 | $17.44 | $17.44 | $17.44 | 4,164 |
| 2022-05-06 | $19.00 | $19.00 | $18.40 | $18.51 | $18.51 | 4,376 |
| 2022-05-05 | $19.15 | $19.15 | $18.97 | $19.00 | $19.00 | 1,870 |
| 2022-05-04 | $19.40 | $20.10 | $19.40 | $20.10 | $20.10 | 1,919 |
| 2022-05-03 | $19.78 | $19.89 | $19.78 | $19.81 | $19.81 | 730 |
| 2022-05-02 | $19.76 | $19.88 | $19.55 | $19.88 | $19.88 | 1,545 |
| 2022-04-29 | $20.02 | $20.02 | $19.60 | $19.60 | $19.60 | 1,005 |
| 2022-04-28 | $19.97 | $19.97 | $19.50 | $19.90 | $19.90 | 2,987 |
| 2022-04-27 | $20.31 | $20.31 | $20.10 | $20.10 | $20.10 | 2,010 |
| 2022-04-26 | $20.79 | $20.79 | $20.31 | $20.31 | $20.31 | 3,233 |
| 2022-04-25 | $20.43 | $20.87 | $20.43 | $20.87 | $20.87 | 1,302 |
| 2022-04-22 | $21.01 | $21.01 | $20.63 | $20.63 | $20.63 | 3,098 |
| 2022-04-21 | $21.76 | $21.76 | $21.48 | $21.48 | $21.48 | 1,587 |
| 2022-04-20 | $22.04 | $22.14 | $22.04 | $22.14 | $22.14 | 286 |
| 2022-04-19 | $21.55 | $22.13 | $21.55 | $22.13 | $22.13 | 1,390 |
| 2022-04-18 | $22.07 | $22.07 | $21.53 | $21.58 | $21.58 | 17,658 |
| 2022-04-14 | $22.05 | $22.14 | $22.01 | $22.01 | $22.01 | 1,764 |
| 2022-04-13 | $22.10 | $22.29 | $22.10 | $22.29 | $22.29 | 209 |
| 2022-04-12 | $22.32 | $22.32 | $22.01 | $22.05 | $22.05 | 1,532 |
| 2022-04-11 | $22.55 | $22.55 | $22.13 | $22.13 | $22.13 | 1,564 |
| 2022-04-08 | $22.59 | $22.75 | $22.50 | $22.55 | $22.55 | 3,002 |
| 2022-04-07 | $22.76 | $22.86 | $22.59 | $22.80 | $22.80 | 2,832 |
| 2022-04-06 | $22.85 | $22.85 | $22.48 | $22.75 | $22.75 | 4,564 |
| 2022-04-05 | $23.40 | $23.40 | $23.09 | $23.09 | $23.09 | 3,652 |
| 2022-04-04 | $23.60 | $23.60 | $23.28 | $23.42 | $23.42 | 5,873 |
| 2022-04-01 | $22.98 | $23.27 | $22.98 | $23.27 | $23.27 | 3,239 |
| 2022-03-31 | $23.10 | $23.10 | $22.72 | $22.73 | $22.73 | 2,494 |
| 2022-03-30 | $23.09 | $23.11 | $22.93 | $22.95 | $22.95 | 7,758 |
| 2022-03-29 | $22.33 | $23.00 | $22.33 | $23.00 | $23.00 | 3,204 |
| 2022-03-28 | $21.91 | $21.97 | $21.70 | $21.97 | $21.97 | 3,712 |
| 2022-03-25 | $21.79 | $21.79 | $21.63 | $21.76 | $21.76 | 841 |
| 2022-03-24 | $21.60 | $21.90 | $21.57 | $21.90 | $21.90 | 2,702 |
| 2022-03-23 | $22.14 | $22.14 | $21.72 | $21.72 | $21.72 | 2,001 |
| 2022-03-22 | $22.07 | $22.41 | $22.06 | $22.34 | $22.34 | 11,650 |
| 2022-03-21 | $22.23 | $22.26 | $21.82 | $21.96 | $21.96 | 12,430 |
| 2022-03-18 | $22.05 | $22.32 | $21.99 | $22.32 | $22.32 | 1,986 |
| 2022-03-17 | $21.32 | $21.91 | $21.32 | $21.91 | $21.91 | 2,028 |
| 2022-03-16 | $20.92 | $21.36 | $20.92 | $21.36 | $21.36 | 3,284 |
| 2022-03-15 | $19.95 | $20.23 | $19.95 | $20.23 | $20.23 | 3,547 |
| 2022-03-14 | $20.47 | $20.47 | $19.82 | $19.88 | $19.88 | 6,483 |
| 2022-03-11 | $21.05 | $21.05 | $20.51 | $20.51 | $20.51 | 1,969 |
| 2022-03-10 | $21.32 | $21.32 | $21.04 | $21.13 | $21.13 | 1,707 |
| 2022-03-09 | $21.33 | $21.61 | $21.33 | $21.56 | $21.56 | 1,926 |
| 2022-03-08 | $21.44 | $21.44 | $20.92 | $20.93 | $20.93 | 2,451 |
| 2022-03-07 | $21.72 | $21.76 | $21.44 | $21.44 | $21.44 | 65,694 |
| 2022-03-04 | $21.78 | $21.89 | $21.65 | $21.88 | $21.88 | 5,148 |
| 2022-03-03 | $22.33 | $22.37 | $21.95 | $22.06 | $22.06 | 5,902 |
| 2022-03-02 | $22.33 | $22.54 | $22.33 | $22.50 | $22.50 | 3,655 |
| 2022-03-01 | $22.31 | $22.48 | $22.26 | $22.28 | $22.28 | 1,151 |
| 2022-02-28 | $22.30 | $22.36 | $22.22 | $22.36 | $22.36 | 1,092 |
| 2022-02-25 | $22.15 | $22.27 | $22.12 | $22.27 | $22.27 | 681 |
| 2022-02-24 | $20.44 | $21.85 | $20.41 | $21.78 | $21.78 | 9,029 |
| 2022-02-23 | $21.32 | $21.32 | $21.19 | $21.19 | $21.19 | 2,593 |
| 2022-02-22 | $21.34 | $21.54 | $21.23 | $21.28 | $21.28 | 11,852 |
| 2022-02-18 | $21.57 | $21.57 | $21.35 | $21.37 | $21.37 | 5,596 |
| 2022-02-17 | $22.01 | $22.01 | $21.75 | $21.76 | $21.76 | 4,850 |
| 2022-02-16 | $22.14 | $22.34 | $22.12 | $22.34 | $22.34 | 1,308 |
| 2022-02-15 | $22.18 | $22.40 | $22.10 | $22.40 | $22.40 | 1,738 |
| 2022-02-14 | $22.05 | $22.05 | $21.82 | $21.82 | $21.82 | 2,534 |
| 2022-02-11 | $22.46 | $22.55 | $22.05 | $22.09 | $22.09 | 4,263 |
| 2022-02-10 | $22.33 | $22.77 | $22.33 | $22.43 | $22.43 | 2,537 |
| 2022-02-09 | $22.49 | $22.74 | $22.49 | $22.74 | $22.74 | 441 |
| 2022-02-08 | $21.95 | $22.18 | $21.90 | $22.18 | $22.18 | 3,321 |
| 2022-02-07 | $22.08 | $22.19 | $22.02 | $22.02 | $22.02 | 2,976 |
| 2022-02-04 | $23.95 | $23.95 | $21.76 | $22.02 | $22.02 | 3,875 |
| 2022-02-03 | $22.13 | $22.13 | $21.80 | $21.80 | $21.80 | 3,202 |
| 2022-02-02 | $22.31 | $22.40 | $22.30 | $22.34 | $22.34 | 1,339 |
| 2022-02-01 | $22.24 | $22.37 | $22.18 | $22.37 | $22.37 | 4,118 |
| 2022-01-31 | $21.82 | $22.22 | $21.69 | $22.22 | $22.22 | 3,152 |
| 2022-01-28 | $20.86 | $21.38 | $20.76 | $21.38 | $21.38 | 3,844 |
| 2022-01-27 | $21.55 | $21.55 | $21.04 | $21.04 | $21.04 | 2,280 |
| 2022-01-26 | $21.61 | $21.61 | $21.35 | $21.37 | $21.37 | 1,905 |
| 2022-01-25 | $22.99 | $22.99 | $21.52 | $21.61 | $21.61 | 5,077 |
| 2022-01-24 | $21.93 | $22.15 | $21.26 | $22.15 | $22.15 | 12,584 |
| 2022-01-21 | $22.30 | $22.37 | $22.10 | $22.16 | $22.16 | 10,866 |
| 2022-01-20 | $22.90 | $23.19 | $22.54 | $22.54 | $22.54 | 2,520 |
| 2022-01-19 | $22.72 | $22.86 | $22.47 | $22.47 | $22.47 | 3,015 |
| 2022-01-18 | $23.02 | $23.02 | $22.60 | $22.60 | $22.60 | 6,792 |
| 2022-01-14 | $23.37 | $23.37 | $23.01 | $23.25 | $23.25 | 3,194 |
| 2022-01-13 | $23.96 | $23.96 | $23.37 | $23.37 | $23.37 | 6,180 |
| 2022-01-12 | $24.15 | $24.15 | $23.92 | $23.96 | $23.96 | 9,276 |
| 2022-01-11 | $23.58 | $24.04 | $23.57 | $24.00 | $24.00 | 7,128 |
| 2022-01-10 | $23.50 | $23.54 | $23.00 | $23.54 | $23.54 | 9,554 |
| 2022-01-07 | $23.74 | $23.75 | $23.40 | $23.50 | $23.50 | 5,357 |
| 2022-01-06 | $25.66 | $25.66 | $23.54 | $23.74 | $23.74 | 8,441 |
| 2022-01-05 | $24.63 | $24.72 | $23.83 | $23.83 | $23.83 | 8,862 |
| 2022-01-04 | $24.90 | $25.14 | $24.62 | $24.78 | $24.78 | 7,823 |
| 2022-01-03 | $25.15 | $25.18 | $24.90 | $25.17 | $25.17 | 13,521 |
| 2021-12-31 | $25.26 | $25.28 | $25.07 | $25.13 | $25.13 | 2,422 |
| 2021-12-30 | $25.15 | $25.39 | $25.12 | $25.19 | $25.19 | 7,625 |
| 2021-12-29 | $25.10 | $25.10 | $24.94 | $25.00 | $25.00 | 10,745 |
| 2021-12-28 | $25.27 | $25.27 | $25.03 | $25.10 | $25.10 | 4,988 |
| 2021-12-27 | $25.19 | $25.24 | $25.10 | $25.24 | $25.24 | 7,246 |
| 2021-12-23 | $25.13 | $25.13 | $25.02 | $25.13 | $25.13 | 12,260 |
| 2021-12-22 | $24.82 | $25.01 | $24.82 | $25.01 | $25.01 | 4,632 |
| 2021-12-21 | $24.39 | $24.75 | $24.30 | $24.74 | $24.74 | 5,416 |
| 2021-12-20 | $24.25 | $24.28 | $24.00 | $24.24 | $24.24 | 9,531 |
| 2021-12-17 | $24.09 | $24.60 | $24.03 | $24.49 | $24.49 | 3,693 |
| 2021-12-16 | $24.44 | $24.44 | $24.01 | $24.04 | $24.04 | 6,458 |
| 2021-12-15 | $24.06 | $24.31 | $23.90 | $24.30 | $24.30 | 7,050 |
| 2021-12-14 | $24.26 | $24.26 | $23.90 | $23.97 | $23.97 | 5,403 |
| 2021-12-13 | $24.38 | $24.39 | $24.28 | $24.29 | $24.29 | 7,667 |
| 2021-12-10 | $24.65 | $24.65 | $24.30 | $24.34 | $24.34 | 1,974 |
| 2021-12-09 | $25.05 | $25.05 | $24.58 | $24.58 | $24.58 | 11,170 |
| 2021-12-08 | $24.90 | $25.11 | $24.90 | $25.11 | $25.11 | 1,732 |
| 2021-12-07 | $23.50 | $24.96 | $23.50 | $24.87 | $24.87 | 8,742 |
| 2021-12-06 | $24.10 | $24.19 | $23.94 | $24.14 | $24.14 | 6,267 |
| 2021-12-03 | $24.75 | $24.75 | $23.76 | $24.02 | $24.02 | 18,968 |
| 2021-12-02 | $24.37 | $24.56 | $24.17 | $24.54 | $24.54 | 5,491 |
| 2021-12-01 | $24.86 | $25.21 | $24.44 | $24.44 | $24.44 | 10,685 |
| 2021-11-30 | $25.18 | $25.27 | $24.79 | $24.85 | $24.85 | 11,747 |
| 2021-11-29 | $25.48 | $25.48 | $25.30 | $25.30 | $25.30 | 14,177 |
| 2021-11-26 | $25.70 | $25.70 | $25.29 | $25.30 | $25.30 | 8,584 |
| 2021-11-24 | $25.50 | $25.77 | $25.50 | $25.75 | $25.75 | 6,328 |
| 2021-11-23 | $26.02 | $26.03 | $25.50 | $25.72 | $25.72 | 14,345 |
| 2021-11-22 | $26.40 | $26.41 | $26.02 | $26.05 | $26.05 | 24,530 |
| 2021-11-19 | $26.77 | $26.89 | $26.47 | $26.47 | $26.47 | 12,451 |
| 2021-11-18 | $27.22 | $27.22 | $26.72 | $26.72 | $26.72 | 18,028 |
| 2021-11-17 | $27.33 | $27.33 | $27.20 | $27.20 | $27.20 | 14,653 |
| 2021-11-16 | $27.18 | $27.41 | $27.16 | $27.35 | $27.35 | 13,371 |
| 2021-11-15 | $27.44 | $27.47 | $27.16 | $27.17 | $27.17 | 19,855 |
| 2021-11-12 | $27.10 | $27.22 | $27.05 | $27.19 | $27.19 | 11,973 |
| 2021-11-11 | $26.91 | $27.01 | $26.89 | $26.95 | $26.95 | 6,458 |
| 2021-11-10 | $27.26 | $27.26 | $26.78 | $26.85 | $26.85 | 12,815 |
| 2021-11-09 | $27.49 | $27.49 | $27.28 | $27.30 | $27.30 | 65,577 |
| 2021-11-08 | $27.32 | $27.40 | $27.26 | $27.28 | $27.28 | 17,506 |
| 2021-11-05 | $27.47 | $27.54 | $27.18 | $27.30 | $27.30 | 16,748 |
| 2021-11-04 | $27.53 | $27.66 | $27.30 | $27.30 | $27.30 | 13,988 |
| 2021-11-03 | $26.98 | $27.54 | $26.98 | $27.53 | $27.53 | 17,923 |
| 2021-11-02 | $26.85 | $26.90 | $26.78 | $26.89 | $26.89 | 18,660 |
| 2021-11-01 | $26.84 | $26.84 | $26.60 | $26.75 | $26.75 | 14,216 |
| 2021-10-29 | $26.34 | $26.51 | $26.25 | $26.50 | $26.50 | 10,961 |
| 2021-10-28 | $26.04 | $26.43 | $26.04 | $26.43 | $26.43 | 10,569 |
| 2021-10-27 | $26.29 | $26.36 | $25.93 | $26.00 | $26.00 | 18,351 |
| 2021-10-26 | $26.38 | $26.38 | $26.20 | $26.27 | $26.27 | 14,186 |
| 2021-10-25 | $26.45 | $26.54 | $26.21 | $26.43 | $26.43 | 16,432 |
| 2021-10-22 | $26.63 | $26.63 | $26.36 | $26.46 | $26.46 | 70,391 |
| 2021-10-21 | $26.32 | $26.47 | $26.30 | $26.43 | $26.43 | 14,840 |
| 2021-10-20 | $26.35 | $26.49 | $26.26 | $26.38 | $26.38 | 19,788 |
| 2021-10-19 | $25.80 | $26.13 | $25.80 | $26.03 | $26.03 | 9,993 |
| 2021-10-18 | $25.65 | $25.65 | $25.45 | $25.58 | $25.58 | 10,700 |
| 2021-10-15 | $25.89 | $25.89 | $25.65 | $25.65 | $25.65 | 10,223 |
| 2021-10-14 | $25.71 | $25.81 | $25.71 | $25.77 | $25.77 | 11,858 |
| 2021-10-13 | $25.52 | $25.52 | $25.40 | $25.48 | $25.48 | 10,511 |
| 2021-10-12 | $25.16 | $25.32 | $25.15 | $25.19 | $25.19 | 6,161 |
| 2021-10-11 | $25.22 | $25.31 | $25.03 | $25.03 | $25.03 | 9,934 |
| 2021-10-08 | $25.55 | $25.67 | $25.20 | $25.21 | $25.21 | 12,108 |
| 2021-10-07 | $25.49 | $25.61 | $25.45 | $25.45 | $25.45 | 16,386 |