First Trust Capital Strength UCITS ETF (FTCPF) Exchange: OTCGREY
Data as of May 29, 2023
$24.58 ($0.00) 0.00%
First Trust Capital Strength UCITS ETF - Daily Information
Click for more stock information on First Trust Capital Strength UCITS ETF.| Daily Information | Data |
|---|---|
| Date | May 29, 2023 |
| Open | $24.58 |
| Previous Close | $24.58 |
| High | $24.58 |
| Low | $24.58 |
| Adjusted Open | $24.58 |
| Previous Adjusted Close | $24.58 |
| Adjusted High | $24.58 |
| Adjusted Low | $24.58 |
Invest in First Trust Capital Strength UCITS ETF (FTCPF)
Historical Stock Data for First Trust Capital Strength UCITS ETF (FTCPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-19 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-11 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-10 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 270 |
| 2023-05-09 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-05-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-05-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-05-04 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-05-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-05-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-05-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-19 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-18 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-04-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1,974 |
| 2023-04-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2023-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1,974 |
| 2023-04-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-11 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-10 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 89 |
| 2023-04-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-05 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-04 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-03 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-27 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-21 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-20 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-17 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-16 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-15 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-14 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 8,854 |
| 2023-03-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-03-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-03-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-03-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-03-07 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 1,036 |
| 2023-03-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,469 |
| 2023-03-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-03-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-02-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 498 |
| 2023-02-14 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-02-13 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-02-10 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-02-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-02-08 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-02-07 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 354 |
| 2023-02-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-02-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-02-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-02-01 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-31 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-26 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-24 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-17 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-01-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 424 |
| 2023-01-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-01-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2023-01-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 2,018 |
| 2023-01-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,762 |
| 2023-01-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-01-03 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2022-12-30 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2022-12-29 | $25.46 | $25.51 | $25.34 | $25.51 | $25.51 | 12,294 |
| 2022-12-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-06 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-12-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 68 |
| 2022-11-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-04 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 4,267 |
| 2022-10-31 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-26 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-24 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-21 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-19 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-18 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 36 |
| 2022-10-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-10 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2022-10-06 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 874 |
| 2022-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-10-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-10-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 609 |
| 2022-09-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 42 |
| 2022-09-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-08-31 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 42 |
| 2022-08-30 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 2,044 |
| 2022-08-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-08-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-08-25 | $25.06 | $25.06 | $24.98 | $24.98 | $24.98 | 11,557 |
| 2022-08-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-22 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 2,009 |
| 2022-08-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 91 |
| 2022-08-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 459 |
| 2022-08-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-07-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-07-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 17 |
| 2022-07-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-07-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 161 |
| 2022-07-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-07-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 289 |
| 2022-07-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2,102 |
| 2022-07-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-07-19 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2,130 |
| 2022-07-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-07-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 238 |
| 2022-07-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 2,156 |
| 2022-07-05 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 84 |
| 2022-07-01 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2022-06-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1,508 |
| 2022-06-29 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-06-28 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-06-27 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 2,259 |
| 2022-06-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-17 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-06-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 419 |
| 2022-06-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 477 |
| 2022-06-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-10 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 74 |
| 2022-06-07 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-06-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 221 |
| 2022-05-31 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-05-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-05-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-05-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 195 |
| 2022-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 140 |
| 2022-05-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-05-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-05-18 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 46 |
| 2022-05-17 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-05-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-05-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2022-05-12 | $23.78 | $23.81 | $23.78 | $23.81 | $23.81 | 309 |
| 2022-05-11 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 34 |
| 2022-05-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 197 |
| 2022-05-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 344 |
| 2022-05-06 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 418 |
| 2022-05-05 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2022-05-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 10 |
| 2022-05-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2022-05-02 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2022-04-29 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 10 |
| 2022-04-28 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 75 |
| 2022-04-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 377 |
| 2022-04-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 71 |
| 2022-04-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-18 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 856 |
| 2022-04-14 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2022-04-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2022-04-12 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2022-04-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 330 |
| 2022-04-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 70 |
| 2022-04-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-04-06 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 70 |
| 2022-04-05 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-04-04 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-04-01 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2022-03-31 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 129 |
| 2022-03-30 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 2,244 |
| 2022-03-29 | $26.59 | $26.59 | $26.41 | $26.41 | $26.41 | 2,764 |
| 2022-03-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2022-03-25 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2022-03-24 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1,149 |
| 2022-03-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 301 |
| 2022-03-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 610 |
| 2022-03-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-03-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-03-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 610 |
| 2022-03-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-03-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-03-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-03-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-03-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 180 |
| 2022-03-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-03-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-03-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-03-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-03-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-03-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-02-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-02-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-02-24 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 179 |
| 2022-02-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 235 |
| 2022-02-22 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-18 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-17 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-15 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-02-10 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 104 |
| 2022-02-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 3,941 |
| 2022-02-08 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2022-02-07 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2022-02-04 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 130 |
| 2022-02-03 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2022-02-02 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2022-02-01 | $26.17 | $26.17 | $26.14 | $26.14 | $26.14 | 2,019 |
| 2022-01-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 847 |
| 2022-01-26 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-01-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-01-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 2,850 |
| 2022-01-21 | $26.16 | $26.58 | $26.16 | $26.58 | $26.58 | 1,943 |
| 2022-01-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-01-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 373 |
| 2022-01-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-01-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-01-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 373 |
| 2022-01-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-01-11 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-01-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-01-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-01-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-01-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 364 |
| 2022-01-04 | $28.00 | $28.00 | $27.93 | $27.93 | $27.93 | 836 |
| 2022-01-03 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-31 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-30 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 19 |
| 2021-12-29 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-28 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-27 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-23 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-21 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2021-12-20 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 28 |
| 2021-12-17 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 112 |
| 2021-12-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2021-12-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2021-12-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 137 |
| 2021-12-13 | $27.42 | $27.52 | $27.42 | $27.52 | $27.52 | 5,304 |
| 2021-12-10 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 296 |
| 2021-12-09 | $26.80 | $26.85 | $26.80 | $26.85 | $26.85 | 1,140 |
| 2021-12-08 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 179 |
| 2021-12-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 1,900 |
| 2021-12-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-12-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-12-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-12-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-11-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-11-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-11-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-11-24 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 76 |
| 2021-11-23 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 443 |
| 2021-11-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-11-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-11-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-11-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-11-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-11-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-11-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 447 |
| 2021-11-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-11-10 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 447 |
| 2021-11-09 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2021-11-08 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2021-11-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 301 |
| 2021-11-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-11-03 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-11-02 | $26.75 | $27.01 | $26.74 | $26.78 | $26.78 | 13,184 |
| 2021-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-10-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-10-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,744 |
| 2021-10-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2021-10-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 446 |
| 2021-10-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2021-10-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 546 |
| 2021-10-21 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-20 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 48 |
| 2021-10-19 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-14 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 16 |
| 2021-10-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 17 |
| 2021-10-11 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-08 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2021-10-07 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 85 |
| 2021-10-06 | $24.98 | $25.03 | $24.98 | $25.03 | $25.03 | 770 |
| 2021-10-05 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 3,401 |
| 2021-10-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 2,538 |
| 2021-10-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 82 |
| 2021-09-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2021-09-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2021-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2021-09-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2021-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2021-09-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,683 |
| 2021-09-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-09-21 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-09-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-09-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-09-16 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 104 |
| 2021-09-15 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2021-09-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2021-09-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 7,353 |
| 2021-09-10 | $26.34 | $27.06 | $26.30 | $26.34 | $26.34 | 43,332 |
| 2021-09-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-09-08 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 142 |
| 2021-09-07 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2021-09-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2021-09-02 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2021-09-01 | $26.40 | $26.41 | $26.40 | $26.41 | $26.41 | 1,043 |
| 2021-08-31 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-30 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-26 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-25 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-24 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-23 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-20 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2021-08-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1,213 |
| 2021-08-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,289 |
| 2021-08-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-10 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-08-03 | $26.09 | $26.09 | $25.98 | $25.98 | $25.98 | 1,364 |
| 2021-08-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 310 |
| 2021-07-30 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2021-07-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,261 |
| 2021-07-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-07-13 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 60 |
| 2021-07-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-07-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 613 |
| 2021-07-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 77 |
| 2021-07-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2021-07-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2021-07-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 433 |
| 2021-07-01 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 993 |
| 2021-06-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-25 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-23 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 73 |
| 2021-06-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-18 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2021-06-17 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 436 |
| 2021-06-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,155 |
| 2021-06-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2021-06-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,155 |
| 2021-06-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 199 |
| 2021-06-01 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 681 |
| 2021-05-28 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2021-05-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 46 |
| 2021-05-26 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 736 |
| 2021-05-25 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2021-05-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 32 |
| 2021-05-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 282 |
| 2021-05-20 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2021-05-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2021-05-18 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2021-05-17 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2021-05-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 23,406 |
| 2021-05-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 317 |
| 2021-05-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-05-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-05-10 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 31 |
| 2021-05-07 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-05-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 23 |
| 2021-05-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-05-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-05-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-04-30 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-04-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-04-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-04-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 63 |
| 2021-04-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 48 |
| 2021-04-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-04-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2021-04-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 108 |
| 2021-04-20 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2021-04-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2021-04-16 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2021-04-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2021-04-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2021-04-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 2,232 |
| 2021-04-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-04-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2021-04-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 32 |
| 2021-04-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 216 |
| 2021-04-06 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 81 |
| 2021-04-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-04-01 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-31 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-26 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-24 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-23 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-19 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-17 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 31 |
| 2021-03-16 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-15 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-11 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-10 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-04 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-03 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-02 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-03-01 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-02-26 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 313 |
| 2021-02-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-24 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-22 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-19 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-18 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-09 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-05 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-04 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-02-01 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-01-29 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-01-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-01-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-01-26 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-01-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 405 |
| 2021-01-22 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 86 |
| 2021-01-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-01-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 616 |
| 2021-01-11 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 2,808 |
| 2021-01-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2021-01-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2021-01-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2021-01-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2021-01-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 8 |
| 2020-12-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2020-12-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 507 |
| 2020-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-12-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 483 |
| 2020-12-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2020-11-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 250 |