RiverNorth Volition America Patriot ETF (FLDZ) Exchange: NYSE ARCA
Data as of May 8, 2024
$25.61 ($-0.12) -0.46%
RiverNorth Volition America Patriot ETF - Daily Information
Click for more stock information on RiverNorth Volition America Patriot ETF.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $25.61 |
| Previous Close | $25.61 |
| High | $25.61 |
| Low | $25.61 |
| Adjusted Open | $25.61 |
| Previous Adjusted Close | $25.61 |
| Adjusted High | $25.61 |
| Adjusted Low | $25.61 |
Invest in RiverNorth Volition America Patriot ETF (FLDZ)
Historical Stock Data for RiverNorth Volition America Patriot ETF (FLDZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2024-05-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-05-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2024-05-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 4 |
| 2024-05-02 | $25.02 | $25.19 | $25.02 | $25.19 | $25.19 | 250 |
| 2024-05-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 2 |
| 2024-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 5 |
| 2024-04-29 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 5 |
| 2024-04-26 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2024-04-25 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2024-04-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-04-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 3 |
| 2024-04-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2024-04-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 100 |
| 2024-04-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2024-04-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2024-04-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2024-04-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2024-04-12 | $25.02 | $25.05 | $25.02 | $25.05 | $25.05 | 100 |
| 2024-04-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 100 |
| 2024-04-10 | $25.73 | $25.73 | $25.43 | $25.43 | $25.43 | 100 |
| 2024-04-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 16 |
| 2024-04-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 3 |
| 2024-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2024-04-04 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 619 |
| 2024-04-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 2 |
| 2024-04-02 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 6 |
| 2024-04-01 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2024-03-28 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 630 |
| 2024-03-27 | $25.99 | $26.06 | $25.99 | $26.06 | $26.06 | 630 |
| 2024-03-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2024-03-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1 |
| 2024-03-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-03-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1 |
| 2024-03-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2024-03-19 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2024-03-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2024-03-15 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-03-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 126 |
| 2024-03-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 7 |
| 2024-03-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 5 |
| 2024-03-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2024-03-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 3 |
| 2024-03-07 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 6 |
| 2024-03-06 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 6 |
| 2024-03-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2 |
| 2024-03-04 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2024-03-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 210 |
| 2024-02-29 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 210 |
| 2024-02-28 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 9 |
| 2024-02-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2 |
| 2024-02-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 3 |
| 2024-02-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2024-02-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
| 2024-02-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1 |
| 2024-02-20 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1 |
| 2024-02-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2024-02-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2 |
| 2024-02-14 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2 |
| 2024-02-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-02-12 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2024-02-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2024-02-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1 |
| 2024-02-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2024-02-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2024-02-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2024-02-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-02-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2024-01-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 21 |
| 2024-01-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 21 |
| 2024-01-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 41 |
| 2024-01-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-01-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-01-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2024-01-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2024-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 31 |
| 2024-01-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 100 |
| 2024-01-17 | $23.40 | $23.40 | $23.34 | $23.34 | $23.34 | 100 |
| 2024-01-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 8 |
| 2024-01-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 5 |
| 2024-01-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 5 |
| 2024-01-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2024-01-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2024-01-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 4 |
| 2024-01-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2024-01-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2024-01-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 12 |
| 2024-01-02 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 9 |
| 2023-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 6 |
| 2023-12-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2 |
| 2023-12-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 50 |
| 2023-12-26 | $24.39 | $24.39 | $24.39 | $24.39 | $24.05 | 15 |
| 2023-12-22 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-12-21 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-12-20 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2023-12-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 1 |
| 2023-12-18 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2023-12-15 | $24.09 | $24.09 | $24.01 | $24.01 | $24.01 | 900 |
| 2023-12-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 20 |
| 2023-12-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
| 2023-12-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 3 |
| 2023-12-11 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-12-08 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 15 |
| 2023-12-07 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-12-06 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-12-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-12-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-12-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 1 |
| 2023-11-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-11-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-11-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2023-11-27 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-11-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1 |
| 2023-11-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-11-21 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 10 |
| 2023-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 10 |
| 2023-11-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 1 |
| 2023-11-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2023-11-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-11-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2023-11-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-11-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2023-11-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-11-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-11-07 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-11-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-11-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 254 |
| 2023-11-01 | $21.36 | $21.37 | $21.36 | $21.37 | $21.37 | 254 |
| 2023-10-31 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-10-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-10-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-10-26 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2023-10-25 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1 |
| 2023-10-24 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2023-10-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 65 |
| 2023-10-20 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-10-19 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 28 |
| 2023-10-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 28 |
| 2023-10-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-10-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-10-13 | $21.90 | $21.90 | $21.86 | $21.86 | $21.86 | 900 |
| 2023-10-12 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-10-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 30 |
| 2023-10-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 30 |
| 2023-10-09 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2 |
| 2023-10-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2023-10-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-10-04 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 10 |
| 2023-10-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 10 |
| 2023-10-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 12 |
| 2023-09-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1 |
| 2023-09-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2023-09-27 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2023-09-26 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 100 |
| 2023-09-25 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-09-22 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1 |
| 2023-09-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2023-09-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-09-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2023-09-18 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-09-15 | $22.90 | $22.90 | $22.72 | $22.72 | $22.72 | 150 |
| 2023-09-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-09-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-09-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-09-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-09-08 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-09-07 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-09-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-09-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-09-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-08-31 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2023-08-30 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-08-29 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-08-28 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-08-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-08-24 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-08-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-08-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-08-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-08-18 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-08-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2023-08-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2023-08-15 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1 |
| 2023-08-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-08-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-08-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-08-09 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2,000 |
| 2023-08-08 | $23.34 | $23.34 | $23.33 | $23.33 | $23.33 | 2,000 |
| 2023-08-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-08-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2023-08-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4 |
| 2023-08-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-08-01 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-07-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-07-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 35 |
| 2023-07-27 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-07-26 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 102 |
| 2023-07-25 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 102 |
| 2023-07-24 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2023-07-21 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 56 |
| 2023-07-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 56 |
| 2023-07-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 4 |
| 2023-07-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 50 |
| 2023-07-17 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-07-14 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-07-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 2 |
| 2023-07-12 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 2 |
| 2023-07-11 | $23.03 | $23.06 | $23.03 | $23.06 | $23.06 | 105 |
| 2023-07-10 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-07-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 5 |
| 2023-07-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 5 |
| 2023-07-05 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 53 |
| 2023-07-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 265 |
| 2023-06-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1,000 |
| 2023-06-29 | $22.57 | $22.57 | $22.48 | $22.48 | $22.48 | 100 |
| 2023-06-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2023-06-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 180 |
| 2023-06-26 | $22.00 | $22.00 | $21.97 | $21.97 | $21.97 | 180 |
| 2023-06-23 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-06-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-06-21 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-06-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-06-16 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 1 |
| 2023-06-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 1 |
| 2023-06-14 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
| 2023-06-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 20 |
| 2023-06-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-06-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-06-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-06-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-06-05 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 1 |
| 2023-06-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-06-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-05-31 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 10 |
| 2023-05-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 10 |
| 2023-05-26 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-05-25 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-05-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-05-22 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-05-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2023-05-18 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-05-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2,940 |
| 2023-05-16 | $21.34 | $21.34 | $21.22 | $21.22 | $21.22 | 2,940 |
| 2023-05-15 | $21.51 | $21.61 | $21.32 | $21.58 | $21.58 | 2,500 |
| 2023-05-12 | $21.36 | $21.39 | $20.83 | $20.83 | $20.83 | 1,000 |
| 2023-05-11 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-05-10 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2023-05-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 9 |
| 2023-05-08 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 9 |
| 2023-05-05 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2023-05-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-05-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2023-05-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-05-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-04-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-04-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2023-04-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2023-04-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-04-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2023-04-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-04-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-04-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-04-14 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1 |
| 2023-04-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-04-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-04-11 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-04-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-04-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-04-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 4 |
| 2023-04-04 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 4 |
| 2023-04-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 2 |
| 2023-03-31 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 5 |
| 2023-03-30 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1 |
| 2023-03-29 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2023-03-28 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 2 |
| 2023-03-27 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-03-24 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-03-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-03-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 2,000 |
| 2023-03-21 | $21.21 | $21.24 | $21.21 | $21.24 | $21.24 | 2,000 |
| 2023-03-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2023-03-17 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2023-03-16 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 100 |
| 2023-03-15 | $20.76 | $20.82 | $20.76 | $20.82 | $20.82 | 100 |
| 2023-03-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-03-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-03-10 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-03-09 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2023-03-08 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 100 |
| 2023-03-07 | $22.30 | $22.30 | $22.27 | $22.27 | $22.27 | 100 |
| 2023-03-06 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-03-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 1 |
| 2023-03-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 1 |
| 2023-03-01 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 1 |
| 2023-02-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 221 |
| 2023-02-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-02-24 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-02-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-02-22 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-02-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-02-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-02-16 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-02-15 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 20 |
| 2023-02-14 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 20 |
| 2023-02-13 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-02-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2023-02-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
| 2023-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-02-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-02-06 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-02-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-02-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-02-01 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-01-31 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-01-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-01-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-01-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-01-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-01-24 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2023-01-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-01-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-01-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-01-18 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-01-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-01-13 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-01-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-01-11 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2023-01-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-01-09 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-01-06 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 50 |
| 2023-01-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 50 |
| 2023-01-04 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 6 |
| 2023-01-03 | $21.43 | $21.51 | $21.41 | $21.51 | $21.51 | 332 |
| 2022-12-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1 |
| 2022-12-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-12-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.42 | 0 |
| 2022-12-27 | $22.04 | $22.04 | $22.04 | $22.04 | $21.71 | 0 |
| 2022-12-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.77 | 0 |
| 2022-12-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.56 | 1 |
| 2022-12-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.78 | 1 |
| 2022-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.48 | 0 |
| 2022-12-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.44 | 0 |
| 2022-12-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.70 | 0 |
| 2022-12-15 | $22.28 | $22.28 | $22.28 | $22.28 | $21.95 | 5 |
| 2022-12-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.34 | 5 |
| 2022-12-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.43 | 101 |
| 2022-12-12 | $22.06 | $22.65 | $22.06 | $22.65 | $22.31 | 101 |
| 2022-12-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-12-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-12-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-12-06 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-12-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2022-12-02 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2022-12-01 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2022-11-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-11-29 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-11-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-11-25 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-11-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,000 |
| 2022-11-22 | $22.77 | $22.87 | $22.77 | $22.87 | $22.87 | 1,000 |
| 2022-11-21 | $22.48 | $22.50 | $22.48 | $22.50 | $22.50 | 100 |
| 2022-11-18 | $22.55 | $22.58 | $22.55 | $22.58 | $22.58 | 100 |
| 2022-11-17 | $22.37 | $22.38 | $22.37 | $22.38 | $22.38 | 100 |
| 2022-11-16 | $22.62 | $22.64 | $22.62 | $22.64 | $22.64 | 100 |
| 2022-11-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-11-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-11-11 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 100 |
| 2022-11-09 | $21.99 | $21.99 | $21.79 | $21.79 | $21.79 | 100 |
| 2022-11-08 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2 |
| 2022-11-07 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2 |
| 2022-11-04 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 52 |
| 2022-11-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-11-02 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-11-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-10-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-10-28 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2022-10-27 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 11 |
| 2022-10-26 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 11 |
| 2022-10-25 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2022-10-24 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-10-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 1 |
| 2022-10-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2 |
| 2022-10-19 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-10-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-10-17 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2022-10-14 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-10-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-10-12 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2022-10-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-10-10 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2022-10-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-10-05 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-10-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2022-10-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 2022-09-30 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 2 |
| 2022-09-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 1,000 |
| 2022-09-28 | $20.96 | $21.38 | $20.96 | $21.31 | $21.31 | 1,000 |
| 2022-09-27 | $20.74 | $20.76 | $20.72 | $20.75 | $20.75 | 1,001 |
| 2022-09-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2022-09-23 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-09-22 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-09-21 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-09-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2022-09-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2022-09-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2022-09-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-09-14 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-09-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2022-09-12 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2022-09-09 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2022-09-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-09-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2022-09-02 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 1 |
| 2022-09-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2022-08-31 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2022-08-30 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-08-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-08-26 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 3 |
| 2022-08-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-08-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-08-23 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-08-22 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-08-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-08-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-08-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 4 |
| 2022-08-16 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 4 |
| 2022-08-15 | $23.62 | $23.87 | $23.62 | $23.87 | $23.87 | 7,839 |
| 2022-08-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-08-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 6 |
| 2022-08-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 6 |
| 2022-08-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-08-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-08-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2022-08-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1 |
| 2022-08-03 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1 |
| 2022-08-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-08-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2022-07-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-07-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2022-07-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-07-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
| 2022-07-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2022-07-22 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-07-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 10 |
| 2022-07-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 10 |
| 2022-07-19 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2022-07-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
| 2022-07-15 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-07-14 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-07-12 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-07-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-07-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-07-07 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2022-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,000 |
| 2022-07-05 | $20.72 | $21.08 | $20.72 | $21.08 | $21.08 | 1,000 |
| 2022-07-01 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-06-30 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-06-29 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-06-28 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 1 |
| 2022-06-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2022-06-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2022-06-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2022-06-22 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
| 2022-06-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2022-06-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2022-06-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1 |
| 2022-06-15 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-06-14 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 135 |
| 2022-06-13 | $21.21 | $21.21 | $21.07 | $21.07 | $21.07 | 135 |
| 2022-06-10 | $22.05 | $22.23 | $22.05 | $22.13 | $22.13 | 200 |
| 2022-06-09 | $22.95 | $22.95 | $22.64 | $22.64 | $22.64 | 200 |
| 2022-06-08 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2022-06-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 64 |
| 2022-06-06 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2022-06-03 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1 |
| 2022-06-02 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1 |
| 2022-06-01 | $22.85 | $22.98 | $22.85 | $22.98 | $22.98 | 100 |
| 2022-05-31 | $23.15 | $23.15 | $23.10 | $23.10 | $23.10 | 101 |
| 2022-05-27 | $23.12 | $23.33 | $23.12 | $23.33 | $23.33 | 150 |
| 2022-05-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-05-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-05-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2022-05-23 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-05-20 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-05-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-05-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-05-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1 |
| 2022-05-16 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
| 2022-05-13 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-05-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-05-11 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2022-05-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2022-05-09 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2022-05-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2022-05-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-05-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2022-05-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 200 |
| 2022-05-02 | $22.50 | $22.85 | $22.50 | $22.85 | $22.85 | 200 |
| 2022-04-29 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-04-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-04-27 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-04-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2022-04-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 1 |
| 2022-04-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-04-21 | $24.50 | $24.50 | $24.32 | $24.32 | $24.32 | 101 |
| 2022-04-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 10 |
| 2022-04-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-04-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 28 |
| 2022-04-14 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 17 |
| 2022-04-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-04-12 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2022-04-11 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 200 |
| 2022-04-08 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 44 |
| 2022-04-07 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-04-06 | $23.97 | $24.14 | $23.97 | $24.14 | $24.14 | 445 |
| 2022-04-05 | $24.45 | $24.45 | $24.18 | $24.18 | $24.18 | 150 |
| 2022-04-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 901 |
| 2022-04-01 | $24.38 | $24.41 | $24.34 | $24.41 | $24.41 | 901 |
| 2022-03-31 | $24.55 | $24.55 | $24.28 | $24.28 | $24.28 | 150 |
| 2022-03-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2022-03-29 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 196 |
| 2022-03-28 | $24.34 | $24.38 | $24.34 | $24.38 | $24.38 | 196 |
| 2022-03-25 | $26.47 | $26.47 | $24.33 | $24.35 | $24.35 | 2,210 |
| 2022-03-24 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 3 |
| 2022-03-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 64 |
| 2022-03-22 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 3 |
| 2022-03-21 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 7 |
| 2022-03-18 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 7 |
| 2022-03-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2 |
| 2022-03-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 32 |
| 2022-03-15 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1 |
| 2022-03-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1 |
| 2022-03-11 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2022-03-10 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 2 |
| 2022-03-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-03-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-03-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-03-04 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-03-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2022-03-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2022-03-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-02-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2022-02-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-02-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 300 |
| 2022-02-23 | $22.59 | $22.61 | $22.59 | $22.61 | $22.61 | 300 |
| 2022-02-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2022-02-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
| 2022-02-17 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-02-16 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2022-02-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-02-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-02-11 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2022-02-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2022-02-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1 |
| 2022-02-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 176 |
| 2022-02-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1 |
| 2022-02-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2022-02-03 | $23.48 | $23.48 | $23.40 | $23.40 | $23.40 | 4,970 |
| 2022-02-02 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 21 |
| 2022-02-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 16 |
| 2022-01-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
| 2022-01-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2 |
| 2022-01-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 22 |
| 2022-01-26 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 20 |
| 2022-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2022-01-24 | $22.84 | $23.24 | $22.84 | $23.23 | $23.23 | 578 |
| 2022-01-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 102 |
| 2022-01-20 | $23.57 | $23.57 | $23.28 | $23.28 | $23.28 | 102 |
| 2022-01-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 2 |
| 2022-01-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
| 2022-01-14 | $24.41 | $24.41 | $24.35 | $24.35 | $24.35 | 151 |
| 2022-01-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 6 |
| 2022-01-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 27 |
| 2022-01-11 | $24.66 | $24.67 | $24.64 | $24.65 | $24.65 | 581 |
| 2022-01-10 | $24.21 | $24.44 | $24.21 | $24.44 | $24.44 | 101,676 |
| 2022-01-07 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 1,336 |
| 2022-01-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 13 |
| 2022-01-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 50 |
| 2022-01-04 | $25.15 | $25.15 | $25.11 | $25.11 | $25.11 | 4,162 |
| 2022-01-03 | $25.05 | $25.08 | $24.95 | $25.03 | $25.03 | 2,443 |