International Drawdown Managed Equity ETF (IDME) Exchange: BATS
Data as of May 9, 2025
$21.59 ($0.01) 0.03%
International Drawdown Managed Equity ETF - Daily Information
Click for more stock information on International Drawdown Managed Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.55 |
| Previous Close | $21.59 |
| High | $21.66 |
| Low | $21.52 |
| Adjusted Open | $21.55 |
| Previous Adjusted Close | $21.59 |
| Adjusted High | $21.66 |
| Adjusted Low | $21.52 |
About International Drawdown Managed Equity ETF (IDME)
International Drawdown Managed Equity ETF
Invest in International Drawdown Managed Equity ETF (IDME)
Historical Stock Data for International Drawdown Managed Equity ETF (IDME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $21.55 | $21.66 | $21.52 | $21.59 | $21.59 | 18,050 |
| 2025-05-05 | $21.64 | $21.68 | $21.58 | $21.58 | $21.58 | 62,452 |
| 2025-05-02 | $21.62 | $21.66 | $21.55 | $21.62 | $21.62 | 35,738 |
| 2025-05-01 | $21.20 | $21.29 | $21.17 | $21.20 | $21.20 | 23,577 |
| 2025-04-30 | $21.16 | $21.27 | $21.08 | $21.27 | $21.27 | 10,565 |
| 2025-04-29 | $21.19 | $21.31 | $21.18 | $21.28 | $21.28 | 23,929 |
| 2025-04-28 | $21.11 | $21.20 | $21.09 | $21.20 | $21.20 | 13,724 |
| 2025-04-25 | $20.95 | $21.11 | $20.95 | $21.09 | $21.09 | 23,154 |
| 2025-04-24 | $20.97 | $21.08 | $20.94 | $21.08 | $21.08 | 39,426 |
| 2025-04-23 | $20.96 | $20.98 | $20.79 | $20.81 | $20.81 | 29,470 |
| 2025-04-22 | $20.68 | $20.86 | $20.68 | $20.80 | $20.80 | 16,051 |
| 2025-04-21 | $20.34 | $20.53 | $20.31 | $20.39 | $20.39 | 20,916 |
| 2025-04-17 | $20.51 | $20.58 | $20.45 | $20.49 | $20.49 | 44,804 |
| 2025-04-16 | $20.41 | $20.49 | $20.24 | $20.33 | $20.33 | 45,448 |
| 2025-04-15 | $20.44 | $20.47 | $20.36 | $20.41 | $20.41 | 27,859 |
| 2025-04-14 | $20.21 | $20.37 | $20.19 | $20.30 | $20.30 | 188,132 |
| 2025-04-11 | $19.81 | $20.09 | $19.72 | $20.05 | $20.05 | 45,232 |
| 2025-04-10 | $19.65 | $19.71 | $19.39 | $19.67 | $19.67 | 42,929 |
| 2025-04-09 | $18.62 | $19.86 | $18.60 | $19.84 | $19.84 | 44,929 |
| 2025-04-08 | $19.17 | $19.34 | $18.48 | $18.63 | $18.63 | 43,189 |
| 2025-04-07 | $18.53 | $19.46 | $18.53 | $18.72 | $18.72 | 41,397 |
| 2025-04-04 | $19.81 | $19.81 | $19.38 | $19.41 | $19.41 | 92,847 |
| 2025-04-03 | $20.69 | $20.78 | $20.55 | $20.55 | $20.55 | 21,054 |
| 2025-04-02 | $20.92 | $20.99 | $20.85 | $20.97 | $20.97 | 89,841 |
| 2025-04-01 | $20.78 | $20.94 | $20.78 | $20.93 | $20.93 | 25,852 |
| 2025-03-31 | $20.74 | $20.89 | $20.71 | $20.86 | $20.86 | 42,732 |
| 2025-03-28 | $21.22 | $21.22 | $20.94 | $20.99 | $20.99 | 19,922 |
| 2025-03-27 | $21.22 | $21.34 | $21.22 | $21.32 | $21.21 | 11,581 |
| 2025-03-26 | $21.31 | $21.39 | $21.22 | $21.26 | $21.15 | 18,920 |
| 2025-03-25 | $21.47 | $21.48 | $21.40 | $21.45 | $21.34 | 19,182 |
| 2025-03-24 | $21.34 | $21.39 | $21.31 | $21.36 | $21.25 | 31,566 |
| 2025-03-21 | $21.08 | $21.32 | $21.08 | $21.26 | $21.26 | 29,783 |
| 2025-03-20 | $21.30 | $21.36 | $21.25 | $21.35 | $21.35 | 18,333 |
| 2025-03-19 | $21.26 | $21.50 | $21.26 | $21.43 | $21.43 | 14,932 |
| 2025-03-18 | $21.40 | $21.44 | $21.35 | $21.41 | $21.41 | 40,134 |
| 2025-03-17 | $21.11 | $21.49 | $21.11 | $21.44 | $21.44 | 24,644 |
| 2025-03-14 | $21.11 | $21.23 | $21.09 | $21.23 | $21.23 | 26,323 |
| 2025-03-13 | $20.92 | $20.97 | $20.84 | $20.91 | $20.91 | 25,163 |
| 2025-03-12 | $20.90 | $21.01 | $20.90 | $21.01 | $21.01 | 25,189 |
| 2025-03-11 | $21.06 | $21.06 | $20.82 | $20.91 | $20.91 | 109,237 |
| 2025-03-10 | $20.91 | $20.93 | $20.73 | $20.84 | $20.84 | 111,382 |
| 2025-03-07 | $21.12 | $21.24 | $21.05 | $21.22 | $21.22 | 12,831 |
| 2025-03-06 | $21.15 | $21.23 | $21.02 | $21.07 | $21.07 | 20,279 |
| 2025-03-05 | $21.09 | $21.28 | $21.09 | $21.22 | $21.22 | 40,554 |
| 2025-03-04 | $20.61 | $20.98 | $20.61 | $20.83 | $20.83 | 99,641 |
| 2025-03-03 | $21.07 | $21.09 | $20.78 | $20.86 | $20.86 | 27,439 |
| 2025-02-28 | $20.58 | $20.82 | $20.58 | $20.78 | $20.78 | 16,920 |
| 2025-02-27 | $20.89 | $20.99 | $20.82 | $20.83 | $20.83 | 25,528 |
| 2025-02-26 | $21.20 | $21.20 | $21.01 | $21.10 | $21.10 | 18,348 |
| 2025-02-25 | $21.19 | $21.19 | $20.99 | $21.08 | $21.08 | 56,040 |
| 2025-02-24 | $21.16 | $21.16 | $20.90 | $21.00 | $21.00 | 41,269 |
| 2025-02-21 | $21.14 | $21.18 | $21.01 | $21.07 | $21.07 | 61,388 |
| 2025-02-20 | $21.22 | $21.22 | $21.05 | $21.17 | $21.17 | 38,640 |
| 2025-02-19 | $21.06 | $21.06 | $20.94 | $21.02 | $21.02 | 27,031 |
| 2025-02-18 | $21.27 | $21.27 | $21.13 | $21.21 | $21.21 | 34,641 |
| 2025-02-14 | $21.11 | $21.11 | $21.06 | $21.08 | $21.08 | 24,816 |
| 2025-02-13 | $20.99 | $21.12 | $20.92 | $21.11 | $21.11 | 31,123 |
| 2025-02-12 | $20.66 | $20.93 | $20.66 | $20.86 | $20.86 | 132,364 |
| 2025-02-11 | $20.71 | $20.93 | $20.71 | $20.81 | $20.81 | 74,525 |
| 2025-02-10 | $20.87 | $20.91 | $20.84 | $20.89 | $20.89 | 31,613 |
| 2025-02-07 | $20.87 | $20.87 | $20.66 | $20.72 | $20.72 | 22,179 |
| 2025-02-06 | $20.75 | $20.83 | $20.75 | $20.83 | $20.83 | 35,663 |
| 2025-02-05 | $20.59 | $20.78 | $20.59 | $20.71 | $20.71 | 51,934 |
| 2025-02-04 | $20.53 | $20.74 | $20.45 | $20.73 | $20.73 | 100,892 |
| 2025-02-03 | $20.21 | $20.45 | $20.21 | $20.40 | $20.40 | 24,250 |
| 2025-01-31 | $20.50 | $20.80 | $20.45 | $20.47 | $20.47 | 57,277 |
| 2025-01-30 | $20.64 | $20.79 | $20.64 | $20.72 | $20.72 | 69,483 |
| 2025-01-29 | $20.36 | $20.59 | $20.36 | $20.54 | $20.54 | 40,120 |
| 2025-01-28 | $20.46 | $20.52 | $20.40 | $20.52 | $20.52 | 33,509 |
| 2025-01-27 | $20.56 | $20.56 | $20.41 | $20.50 | $20.50 | 13,566 |
| 2025-01-24 | $20.56 | $20.66 | $20.55 | $20.64 | $20.64 | 45,264 |
| 2025-01-23 | $20.47 | $20.60 | $20.47 | $20.55 | $20.55 | 27,859 |
| 2025-01-22 | $20.43 | $20.46 | $20.37 | $20.43 | $20.43 | 33,918 |
| 2025-01-21 | $20.46 | $20.51 | $20.34 | $20.47 | $20.47 | 204,151 |
| 2025-01-17 | $20.29 | $20.29 | $20.20 | $20.22 | $20.22 | 34,956 |
| 2025-01-16 | $20.08 | $20.14 | $20.06 | $20.11 | $20.11 | 281,033 |
| 2025-01-15 | $20.04 | $20.09 | $19.99 | $20.07 | $20.07 | 210,669 |
| 2025-01-14 | $19.82 | $19.87 | $19.77 | $19.86 | $19.86 | 38,084 |
| 2025-01-13 | $19.77 | $19.77 | $19.64 | $19.73 | $19.73 | 69,740 |
| 2025-01-10 | $20.07 | $20.07 | $19.77 | $19.80 | $19.80 | 60,635 |
| 2025-01-08 | $19.99 | $20.12 | $19.99 | $20.12 | $20.12 | 34,478 |
| 2025-01-07 | $20.21 | $20.28 | $20.15 | $20.18 | $20.18 | 60,627 |
| 2025-01-06 | $20.30 | $20.30 | $20.20 | $20.22 | $20.22 | 38,642 |
| 2025-01-03 | $20.07 | $20.12 | $20.03 | $20.08 | $20.08 | 15,889 |
| 2025-01-02 | $20.19 | $20.19 | $19.95 | $20.02 | $20.02 | 37,714 |
| 2024-12-31 | $20.24 | $20.24 | $20.04 | $20.09 | $20.09 | 112,988 |
| 2024-12-30 | $20.22 | $20.22 | $20.01 | $20.10 | $20.10 | 54,965 |
| 2024-12-27 | $20.53 | $20.69 | $20.53 | $20.63 | $20.17 | 30,295 |
| 2024-12-26 | $20.61 | $20.73 | $20.61 | $20.67 | $20.21 | 26,355 |
| 2024-12-24 | $20.51 | $20.64 | $20.51 | $20.63 | $20.63 | 16,333 |
| 2024-12-23 | $20.46 | $20.60 | $20.41 | $20.55 | $20.55 | 49,837 |
| 2024-12-20 | $20.42 | $20.57 | $20.41 | $20.49 | $20.49 | 39,793 |
| 2024-12-19 | $20.54 | $20.55 | $20.44 | $20.48 | $20.48 | 69,086 |
| 2024-12-18 | $20.90 | $20.95 | $20.52 | $20.52 | $20.52 | 56,382 |
| 2024-12-17 | $21.10 | $21.10 | $20.94 | $20.99 | $20.99 | 65,097 |
| 2024-12-16 | $21.18 | $21.23 | $21.01 | $21.05 | $21.05 | 165,093 |
| 2024-12-13 | $21.27 | $21.27 | $21.03 | $21.09 | $21.09 | 32,872 |
| 2024-12-12 | $21.30 | $21.30 | $21.13 | $21.14 | $21.14 | 30,592 |
| 2024-12-11 | $21.25 | $21.29 | $21.21 | $21.25 | $21.25 | 9,759 |
| 2024-12-10 | $21.20 | $21.23 | $21.16 | $21.18 | $21.18 | 49,644 |
| 2024-12-09 | $21.43 | $21.48 | $21.33 | $21.33 | $21.33 | 18,714 |
| 2024-12-06 | $21.12 | $21.24 | $21.12 | $21.16 | $21.16 | 38,247 |
| 2024-12-05 | $21.26 | $21.27 | $21.21 | $21.24 | $21.24 | 15,233 |
| 2024-12-04 | $20.98 | $21.17 | $20.98 | $21.09 | $21.09 | 27,357 |
| 2024-12-03 | $21.09 | $21.15 | $21.05 | $21.12 | $21.12 | 14,030 |
| 2024-12-02 | $20.95 | $21.07 | $20.94 | $21.05 | $21.05 | 42,798 |
| 2024-11-29 | $20.89 | $21.00 | $20.85 | $21.00 | $21.00 | 27,619 |
| 2024-11-27 | $20.80 | $20.81 | $20.75 | $20.75 | $20.75 | 30,681 |
| 2024-11-26 | $20.71 | $20.73 | $20.67 | $20.73 | $20.73 | 22,521 |
| 2024-11-25 | $20.68 | $20.86 | $20.68 | $20.79 | $20.79 | 130,599 |
| 2024-11-22 | $20.70 | $20.77 | $20.68 | $20.77 | $20.77 | 21,637 |
| 2024-11-21 | $20.51 | $20.72 | $20.51 | $20.66 | $20.66 | 19,086 |
| 2024-11-20 | $20.80 | $20.80 | $20.55 | $20.70 | $20.70 | 58,047 |
| 2024-11-19 | $20.75 | $20.76 | $20.63 | $20.74 | $20.74 | 64,954 |
| 2024-11-18 | $20.61 | $20.93 | $20.61 | $20.72 | $20.72 | 37,743 |
| 2024-11-15 | $20.74 | $20.74 | $20.53 | $20.61 | $20.61 | 47,710 |
| 2024-11-14 | $20.74 | $20.78 | $20.66 | $20.68 | $20.68 | 44,706 |
| 2024-11-13 | $20.94 | $20.94 | $20.63 | $20.70 | $20.70 | 25,677 |
| 2024-11-12 | $20.90 | $20.91 | $20.74 | $20.84 | $20.84 | 33,438 |
| 2024-11-11 | $21.16 | $21.16 | $21.09 | $21.12 | $21.12 | 18,360 |
| 2024-11-08 | $21.14 | $21.19 | $21.09 | $21.13 | $21.13 | 24,494 |
| 2024-11-07 | $21.30 | $21.52 | $21.30 | $21.48 | $21.48 | 37,940 |
| 2024-11-06 | $21.08 | $22.16 | $21.02 | $21.12 | $21.12 | 35,189 |
| 2024-11-05 | $21.26 | $21.37 | $21.22 | $21.37 | $21.37 | 27,981 |
| 2024-11-04 | $21.17 | $21.25 | $21.11 | $21.12 | $21.12 | 89,074 |
| 2024-11-01 | $21.11 | $21.18 | $21.04 | $21.08 | $21.08 | 16,508 |
| 2024-10-31 | $21.26 | $21.26 | $20.92 | $21.07 | $21.07 | 37,904 |
| 2024-10-30 | $21.11 | $21.25 | $21.10 | $21.14 | $21.14 | 76,882 |
| 2024-10-29 | $21.29 | $21.33 | $21.26 | $21.29 | $21.29 | 237,824 |
| 2024-10-28 | $21.31 | $21.39 | $21.26 | $21.36 | $21.36 | 23,459 |
| 2024-10-25 | $21.32 | $21.35 | $21.21 | $21.22 | $21.22 | 18,365 |
| 2024-10-24 | $21.45 | $21.45 | $21.17 | $21.28 | $21.28 | 22,366 |
| 2024-10-23 | $21.20 | $21.29 | $21.13 | $21.24 | $21.24 | 25,590 |
| 2024-10-22 | $21.56 | $21.56 | $21.37 | $21.43 | $21.43 | 28,918 |
| 2024-10-21 | $21.59 | $21.59 | $21.47 | $21.52 | $21.52 | 36,320 |
| 2024-10-18 | $21.68 | $21.71 | $21.63 | $21.69 | $21.69 | 32,092 |
| 2024-10-17 | $21.50 | $21.55 | $21.47 | $21.48 | $21.48 | 49,798 |
| 2024-10-16 | $21.53 | $21.57 | $21.51 | $21.53 | $21.53 | 25,268 |
| 2024-10-15 | $21.62 | $21.67 | $21.43 | $21.43 | $21.43 | 25,318 |
| 2024-10-14 | $21.79 | $21.80 | $21.74 | $21.75 | $21.75 | 9,501 |
| 2024-10-11 | $21.72 | $21.78 | $21.67 | $21.76 | $21.76 | 19,951 |
| 2024-10-10 | $21.61 | $21.66 | $21.53 | $21.66 | $21.66 | 17,447 |
| 2024-10-09 | $21.63 | $21.68 | $21.59 | $21.66 | $21.66 | 99,564 |
| 2024-10-08 | $21.70 | $21.70 | $21.61 | $21.70 | $21.70 | 40,233 |
| 2024-10-07 | $21.90 | $21.97 | $21.81 | $21.93 | $21.93 | 29,631 |
| 2024-10-04 | $21.81 | $21.86 | $21.77 | $21.86 | $21.86 | 21,468 |
| 2024-10-03 | $21.63 | $21.75 | $21.63 | $21.72 | $21.72 | 12,324 |
| 2024-10-02 | $21.90 | $21.90 | $21.78 | $21.87 | $21.87 | 32,362 |
| 2024-10-01 | $21.99 | $21.99 | $21.61 | $21.80 | $21.80 | 27,717 |
| 2024-09-30 | $21.90 | $21.90 | $21.67 | $21.79 | $21.79 | 46,899 |
| 2024-09-27 | $21.90 | $21.93 | $21.75 | $21.83 | $21.83 | 14,021 |
| 2024-09-26 | $22.17 | $22.18 | $22.08 | $22.17 | $21.98 | 7,238 |
| 2024-09-25 | $21.81 | $21.81 | $21.68 | $21.72 | $21.54 | 37,171 |
| 2024-09-24 | $21.77 | $21.86 | $21.72 | $21.85 | $21.67 | 17,278 |
| 2024-09-23 | $21.55 | $21.59 | $21.53 | $21.55 | $21.37 | 8,706 |
| 2024-09-20 | $21.46 | $21.49 | $21.39 | $21.47 | $21.47 | 17,231 |
| 2024-09-19 | $21.53 | $21.62 | $21.47 | $21.58 | $21.58 | 10,881 |
| 2024-09-18 | $21.22 | $21.38 | $21.19 | $21.23 | $21.23 | 16,173 |
| 2024-09-17 | $21.15 | $21.35 | $21.15 | $21.24 | $21.24 | 15,346 |
| 2024-09-16 | $21.29 | $21.32 | $21.25 | $21.32 | $21.32 | 18,220 |
| 2024-09-13 | $21.34 | $21.34 | $21.18 | $21.22 | $21.22 | 32,129 |
| 2024-09-12 | $21.04 | $21.16 | $21.03 | $21.15 | $21.15 | 21,593 |
| 2024-09-11 | $20.84 | $20.98 | $20.68 | $20.97 | $20.97 | 32,266 |
| 2024-09-10 | $20.99 | $20.99 | $20.76 | $20.87 | $20.87 | 21,963 |
| 2024-09-09 | $20.94 | $20.97 | $20.87 | $20.93 | $20.93 | 34,403 |
| 2024-09-06 | $21.04 | $21.04 | $20.71 | $20.71 | $20.71 | 11,431 |
| 2024-09-05 | $20.96 | $21.07 | $20.94 | $21.03 | $21.03 | 33,821 |
| 2024-09-04 | $20.98 | $21.03 | $20.91 | $21.03 | $21.03 | 21,240 |
| 2024-09-03 | $21.16 | $21.20 | $20.95 | $21.00 | $21.00 | 29,062 |
| 2024-08-30 | $21.30 | $21.32 | $21.20 | $21.32 | $21.32 | 17,945 |
| 2024-08-29 | $21.22 | $21.33 | $21.20 | $21.23 | $21.23 | 31,335 |
| 2024-08-28 | $21.39 | $21.39 | $21.14 | $21.20 | $21.20 | 43,429 |
| 2024-08-27 | $21.27 | $21.31 | $21.26 | $21.28 | $21.28 | 36,995 |
| 2024-08-26 | $21.23 | $21.25 | $21.15 | $21.23 | $21.23 | 37,982 |
| 2024-08-23 | $21.29 | $21.41 | $21.29 | $21.37 | $21.37 | 32,235 |
| 2024-08-22 | $21.17 | $21.17 | $21.06 | $21.09 | $21.09 | 14,524 |
| 2024-08-21 | $21.38 | $21.38 | $21.19 | $21.23 | $21.23 | 30,603 |
| 2024-08-20 | $21.16 | $21.16 | $21.11 | $21.14 | $21.14 | 14,301 |
| 2024-08-19 | $21.16 | $21.26 | $21.16 | $21.24 | $21.24 | 4,047 |
| 2024-08-16 | $21.13 | $21.13 | $20.94 | $21.07 | $21.07 | 37,482 |
| 2024-08-15 | $21.05 | $21.05 | $20.90 | $20.96 | $20.96 | 35,266 |
| 2024-08-14 | $20.70 | $20.76 | $20.66 | $20.74 | $20.74 | 36,681 |
| 2024-08-13 | $20.55 | $20.72 | $20.54 | $20.72 | $20.72 | 12,258 |
| 2024-08-12 | $20.60 | $20.60 | $20.40 | $20.47 | $20.47 | 44,806 |
| 2024-08-09 | $20.31 | $20.41 | $20.31 | $20.40 | $20.40 | 20,286 |
| 2024-08-08 | $20.33 | $20.34 | $20.13 | $20.34 | $20.34 | 18,309 |
| 2024-08-07 | $20.21 | $20.25 | $19.97 | $19.99 | $19.99 | 21,681 |
| 2024-08-06 | $19.69 | $19.96 | $19.68 | $19.89 | $19.89 | 13,396 |
| 2024-08-05 | $19.65 | $19.90 | $19.54 | $19.86 | $19.86 | 14,676 |
| 2024-08-02 | $20.30 | $20.33 | $20.16 | $20.32 | $20.32 | 34,523 |
| 2024-08-01 | $20.88 | $20.88 | $20.53 | $20.59 | $20.59 | 38,224 |
| 2024-07-31 | $20.97 | $21.09 | $20.95 | $21.03 | $21.03 | 35,825 |
| 2024-07-30 | $20.75 | $20.76 | $20.65 | $20.74 | $20.74 | 188,770 |
| 2024-07-29 | $20.69 | $20.75 | $20.63 | $20.72 | $20.72 | 18,140 |
| 2024-07-26 | $20.65 | $20.78 | $20.65 | $20.78 | $20.78 | 184,662 |
| 2024-07-25 | $20.52 | $20.67 | $20.49 | $20.56 | $20.56 | 83,595 |
| 2024-07-24 | $20.84 | $20.85 | $20.65 | $20.65 | $20.65 | 27,159 |
| 2024-07-23 | $20.84 | $20.89 | $20.84 | $20.87 | $20.87 | 16,976 |
| 2024-07-22 | $20.94 | $20.99 | $20.91 | $20.99 | $20.99 | 38,399 |
| 2024-07-19 | $20.87 | $20.87 | $20.81 | $20.82 | $20.82 | 6,687 |
| 2024-07-18 | $20.88 | $21.11 | $20.88 | $20.88 | $20.88 | 27,176 |
| 2024-07-17 | $21.06 | $21.12 | $20.99 | $21.06 | $21.06 | 25,726 |
| 2024-07-16 | $21.04 | $21.19 | $21.04 | $21.18 | $21.18 | 30,479 |
| 2024-07-15 | $21.15 | $21.15 | $21.02 | $21.05 | $21.05 | 14,888 |
| 2024-07-12 | $21.25 | $21.31 | $21.19 | $21.19 | $21.19 | 18,384 |
| 2024-07-11 | $21.20 | $21.20 | $21.08 | $21.12 | $21.12 | 19,518 |
| 2024-07-10 | $20.94 | $21.07 | $20.92 | $21.06 | $21.06 | 19,779 |
| 2024-07-09 | $20.89 | $20.95 | $20.84 | $20.92 | $20.92 | 30,056 |
| 2024-07-08 | $20.64 | $20.98 | $20.64 | $20.92 | $20.92 | 30,198 |
| 2024-07-05 | $20.97 | $20.97 | $20.83 | $20.91 | $20.91 | 23,396 |
| 2024-07-03 | $20.79 | $20.87 | $20.79 | $20.87 | $20.87 | 22,632 |
| 2024-07-02 | $20.55 | $20.66 | $20.55 | $20.66 | $20.66 | 28,689 |
| 2024-07-01 | $20.66 | $20.67 | $20.53 | $20.58 | $20.58 | 42,739 |
| 2024-06-28 | $20.57 | $20.63 | $20.49 | $20.56 | $20.56 | 49,968 |
| 2024-06-27 | $20.40 | $20.58 | $20.40 | $20.52 | $20.52 | 36,423 |
| 2024-06-26 | $20.93 | $20.95 | $20.87 | $20.92 | $20.51 | 23,600 |
| 2024-06-25 | $21.01 | $21.04 | $20.96 | $21.03 | $20.62 | 55,570 |
| 2024-06-24 | $21.01 | $21.09 | $21.00 | $21.05 | $20.64 | 23,419 |
| 2024-06-21 | $20.92 | $20.93 | $20.83 | $20.87 | $20.46 | 35,531 |
| 2024-06-20 | $21.05 | $21.05 | $20.96 | $21.03 | $20.62 | 30,844 |
| 2024-06-18 | $20.91 | $21.02 | $20.91 | $20.93 | $20.52 | 32,836 |
| 2024-06-17 | $20.77 | $20.92 | $20.75 | $20.92 | $20.51 | 21,883 |
| 2024-06-14 | $20.78 | $20.87 | $20.76 | $20.87 | $20.87 | 26,176 |
| 2024-06-13 | $21.14 | $21.14 | $20.92 | $20.98 | $20.98 | 5,239 |
| 2024-06-12 | $21.17 | $21.23 | $21.06 | $21.06 | $21.06 | 15,879 |
| 2024-06-11 | $20.97 | $21.03 | $20.93 | $21.01 | $21.01 | 14,347 |
| 2024-06-10 | $21.06 | $21.16 | $21.01 | $21.16 | $21.16 | 12,240 |
| 2024-06-07 | $21.43 | $21.43 | $21.10 | $21.15 | $21.15 | 24,539 |
| 2024-06-06 | $21.30 | $21.33 | $21.22 | $21.31 | $21.31 | 25,732 |
| 2024-06-05 | $21.20 | $21.26 | $21.13 | $21.26 | $21.26 | 9,818 |
| 2024-06-04 | $21.07 | $21.12 | $21.01 | $21.12 | $21.12 | 28,411 |
| 2024-06-03 | $21.26 | $21.29 | $21.14 | $21.23 | $21.23 | 23,170 |
| 2024-05-31 | $21.13 | $21.14 | $21.00 | $21.14 | $21.14 | 15,744 |
| 2024-05-30 | $21.06 | $21.10 | $21.00 | $21.08 | $21.08 | 29,431 |
| 2024-05-29 | $21.05 | $21.05 | $20.91 | $20.98 | $20.98 | 48,609 |
| 2024-05-28 | $21.19 | $21.25 | $21.13 | $21.15 | $21.15 | 60,453 |
| 2024-05-24 | $21.19 | $21.26 | $21.18 | $21.22 | $21.22 | 25,623 |
| 2024-05-23 | $21.22 | $21.22 | $21.02 | $21.12 | $21.12 | 22,834 |
| 2024-05-22 | $21.22 | $21.24 | $21.09 | $21.19 | $21.19 | 15,255 |
| 2024-05-21 | $21.27 | $21.30 | $21.23 | $21.30 | $21.30 | 13,319 |
| 2024-05-20 | $21.32 | $21.39 | $21.29 | $21.34 | $21.34 | 16,929 |
| 2024-05-17 | $21.32 | $21.36 | $21.27 | $21.32 | $21.32 | 13,468 |
| 2024-05-16 | $21.25 | $21.29 | $21.19 | $21.21 | $21.21 | 13,486 |
| 2024-05-15 | $21.17 | $21.34 | $21.16 | $21.24 | $21.24 | 23,193 |
| 2024-05-14 | $21.14 | $21.20 | $21.08 | $21.18 | $21.18 | 34,329 |
| 2024-05-13 | $21.08 | $21.11 | $21.02 | $21.06 | $21.06 | 11,167 |
| 2024-05-10 | $21.09 | $21.09 | $20.98 | $20.99 | $20.99 | 9,416 |
| 2024-05-09 | $20.87 | $21.05 | $20.87 | $20.99 | $20.99 | 28,032 |
| 2024-05-08 | $20.93 | $20.95 | $20.87 | $20.95 | $20.95 | 12,216 |
| 2024-05-07 | $20.96 | $20.99 | $20.90 | $20.90 | $20.90 | 31,475 |
| 2024-05-06 | $20.93 | $20.99 | $20.90 | $20.93 | $20.93 | 53,488 |
| 2024-05-03 | $20.80 | $20.90 | $20.77 | $20.83 | $20.83 | 17,073 |
| 2024-05-02 | $20.62 | $20.78 | $20.60 | $20.73 | $20.73 | 29,207 |
| 2024-05-01 | $20.49 | $20.62 | $20.38 | $20.44 | $20.44 | 24,926 |
| 2024-04-30 | $20.67 | $20.67 | $20.42 | $20.45 | $20.45 | 13,307 |
| 2024-04-29 | $20.69 | $20.71 | $20.59 | $20.71 | $20.71 | 21,356 |
| 2024-04-26 | $20.53 | $20.57 | $20.47 | $20.54 | $20.54 | 23,692 |
| 2024-04-25 | $20.22 | $20.46 | $20.22 | $20.46 | $20.46 | 14,859 |
| 2024-04-24 | $20.48 | $20.48 | $20.33 | $20.45 | $20.45 | 17,359 |
| 2024-04-23 | $20.44 | $20.49 | $20.37 | $20.48 | $20.48 | 8,570 |
| 2024-04-22 | $20.17 | $20.35 | $20.17 | $20.30 | $20.30 | 35,176 |
| 2024-04-19 | $20.06 | $20.12 | $20.01 | $20.10 | $20.10 | 66,115 |
| 2024-04-18 | $20.04 | $20.18 | $20.04 | $20.06 | $20.06 | 567,993 |
| 2024-04-17 | $20.91 | $20.91 | $20.04 | $20.12 | $20.12 | 31,764 |
| 2024-04-16 | $20.07 | $20.17 | $20.05 | $20.12 | $20.12 | 25,339 |
| 2024-04-15 | $20.60 | $20.60 | $20.27 | $20.27 | $20.27 | 25,066 |
| 2024-04-12 | $20.56 | $20.56 | $20.36 | $20.42 | $20.42 | 26,893 |
| 2024-04-11 | $20.76 | $20.76 | $20.55 | $20.74 | $20.74 | 15,146 |
| 2024-04-10 | $20.60 | $20.72 | $20.60 | $20.71 | $20.71 | 53,406 |
| 2024-04-09 | $20.99 | $21.00 | $20.83 | $20.86 | $20.86 | 16,313 |
| 2024-04-08 | $20.85 | $20.90 | $20.82 | $20.88 | $20.88 | 37,894 |
| 2024-04-05 | $20.59 | $20.79 | $20.59 | $20.78 | $20.78 | 16,579 |
| 2024-04-04 | $20.97 | $20.98 | $20.67 | $20.68 | $20.68 | 53,729 |
| 2024-04-03 | $20.79 | $20.86 | $20.78 | $20.84 | $20.84 | 41,961 |
| 2024-04-02 | $20.68 | $20.76 | $20.67 | $20.72 | $20.72 | 28,388 |
| 2024-04-01 | $20.88 | $20.88 | $20.75 | $20.83 | $20.83 | 45,666 |
| 2024-03-28 | $20.86 | $20.90 | $20.81 | $20.81 | $20.81 | 33,590 |
| 2024-03-27 | $20.76 | $20.86 | $20.76 | $20.86 | $20.86 | 33,922 |
| 2024-03-26 | $20.79 | $20.79 | $20.68 | $20.76 | $20.76 | 36,508 |
| 2024-03-25 | $20.85 | $20.86 | $20.80 | $20.82 | $20.82 | 18,458 |
| 2024-03-22 | $20.83 | $20.88 | $20.80 | $20.82 | $20.82 | 17,036 |
| 2024-03-21 | $21.00 | $21.00 | $20.86 | $20.91 | $20.91 | 20,994 |
| 2024-03-20 | $20.72 | $20.90 | $20.67 | $20.87 | $20.87 | 30,535 |
| 2024-03-19 | $20.66 | $20.75 | $20.62 | $20.71 | $20.71 | 26,543 |
| 2024-03-18 | $20.73 | $20.76 | $20.68 | $20.68 | $20.68 | 48,903 |
| 2024-03-15 | $20.77 | $20.77 | $20.71 | $20.74 | $20.74 | 18,345 |
| 2024-03-14 | $20.88 | $20.88 | $20.62 | $20.67 | $20.67 | 43,168 |
| 2024-03-13 | $20.79 | $20.84 | $20.77 | $20.81 | $20.81 | 10,768 |
| 2024-03-12 | $20.66 | $20.86 | $20.66 | $20.86 | $20.86 | 18,286 |
| 2024-03-11 | $20.61 | $20.71 | $20.58 | $20.70 | $20.70 | 11,664 |
| 2024-03-08 | $20.85 | $20.85 | $20.65 | $20.73 | $20.73 | 49,264 |
| 2024-03-07 | $20.69 | $20.85 | $20.69 | $20.78 | $20.78 | 20,047 |
| 2024-03-06 | $20.56 | $20.72 | $20.56 | $20.64 | $20.64 | 15,940 |
| 2024-03-05 | $20.47 | $20.54 | $20.37 | $20.38 | $20.38 | 14,354 |
| 2024-03-04 | $20.52 | $20.58 | $20.47 | $20.56 | $20.56 | 30,280 |
| 2024-03-01 | $20.55 | $20.65 | $20.55 | $20.62 | $20.62 | 102,689 |
| 2024-02-29 | $20.45 | $20.47 | $20.35 | $20.42 | $20.42 | 16,306 |
| 2024-02-28 | $20.44 | $20.44 | $20.27 | $20.32 | $20.32 | 22,749 |
| 2024-02-27 | $20.44 | $20.51 | $20.43 | $20.44 | $20.44 | 38,132 |
| 2024-02-26 | $20.49 | $20.50 | $20.42 | $20.47 | $20.47 | 34,862 |
| 2024-02-23 | $20.39 | $20.50 | $20.38 | $20.48 | $20.48 | 49,043 |
| 2024-02-22 | $20.42 | $20.48 | $20.38 | $20.47 | $20.47 | 54,949 |
| 2024-02-21 | $20.27 | $20.27 | $20.19 | $20.26 | $20.26 | 19,010 |
| 2024-02-20 | $20.34 | $20.34 | $20.22 | $20.24 | $20.24 | 56,637 |
| 2024-02-16 | $20.23 | $20.26 | $20.17 | $20.18 | $20.18 | 32,727 |
| 2024-02-15 | $20.13 | $20.18 | $20.03 | $20.15 | $20.15 | 37,550 |
| 2024-02-14 | $19.95 | $20.02 | $19.90 | $19.97 | $19.97 | 22,314 |
| 2024-02-13 | $19.90 | $19.90 | $19.67 | $19.76 | $19.76 | 85,570 |
| 2024-02-12 | $20.09 | $20.12 | $20.02 | $20.02 | $20.02 | 460,321 |
| 2024-02-09 | $19.95 | $20.01 | $19.92 | $20.00 | $20.00 | 14,915 |
| 2024-02-08 | $19.95 | $19.96 | $19.88 | $19.88 | $19.88 | 88,893 |
| 2024-02-07 | $20.03 | $20.03 | $19.91 | $19.96 | $19.96 | 240,154 |
| 2024-02-06 | $19.79 | $20.01 | $19.79 | $19.96 | $19.96 | 706,341 |
| 2024-02-05 | $19.75 | $19.82 | $19.70 | $19.78 | $19.78 | 39,709 |
| 2024-02-02 | $19.82 | $19.87 | $19.78 | $19.80 | $19.80 | 20,276 |
| 2024-02-01 | $19.92 | $19.99 | $19.89 | $19.94 | $19.94 | 20,360 |
| 2024-01-31 | $19.98 | $20.07 | $19.80 | $19.81 | $19.81 | 327,123 |
| 2024-01-30 | $19.87 | $19.95 | $19.87 | $19.91 | $19.91 | 5,964 |
| 2024-01-29 | $19.90 | $19.99 | $19.84 | $19.96 | $19.96 | 14,214 |
| 2024-01-26 | $19.86 | $19.95 | $19.86 | $19.86 | $19.86 | 11,079 |
| 2024-01-25 | $19.76 | $19.87 | $19.75 | $19.79 | $19.79 | 10,443 |
| 2024-01-24 | $19.82 | $19.89 | $19.76 | $19.76 | $19.76 | 7,439 |
| 2024-01-23 | $19.59 | $19.68 | $19.57 | $19.60 | $19.60 | 20,239 |
| 2024-01-22 | $19.64 | $19.71 | $19.60 | $19.60 | $19.60 | 14,970 |
| 2024-01-19 | $19.47 | $19.66 | $19.46 | $19.58 | $19.58 | 27,985 |
| 2024-01-18 | $19.54 | $19.57 | $19.42 | $19.50 | $19.50 | 72,330 |
| 2024-01-17 | $19.36 | $19.45 | $19.34 | $19.39 | $19.39 | 16,832 |
| 2024-01-16 | $19.73 | $19.73 | $19.58 | $19.63 | $19.63 | 12,605 |
| 2024-01-12 | $20.03 | $20.03 | $19.93 | $19.95 | $19.95 | 11,565 |
| 2024-01-11 | $19.83 | $19.91 | $19.73 | $19.86 | $19.86 | 16,995 |
| 2024-01-10 | $19.90 | $19.91 | $19.82 | $19.85 | $19.85 | 13,817 |
| 2024-01-09 | $19.75 | $19.88 | $19.75 | $19.79 | $19.79 | 50,137 |
| 2024-01-08 | $19.89 | $20.00 | $19.89 | $19.99 | $19.99 | 19,289 |
| 2024-01-05 | $19.78 | $19.90 | $19.74 | $19.83 | $19.83 | 7,227 |
| 2024-01-04 | $19.77 | $19.84 | $19.73 | $19.79 | $19.79 | 9,369 |
| 2024-01-03 | $19.79 | $19.85 | $19.73 | $19.80 | $19.80 | 21,655 |
| 2024-01-02 | $19.90 | $20.10 | $19.84 | $19.89 | $19.89 | 74,363 |
| 2023-12-29 | $20.08 | $20.11 | $19.99 | $19.99 | $19.99 | 17,432 |
| 2023-12-28 | $20.05 | $20.12 | $19.98 | $20.06 | $20.06 | 18,216 |
| 2023-12-27 | $19.94 | $20.04 | $19.94 | $20.01 | $20.01 | 13,983 |
| 2023-12-26 | $20.31 | $20.37 | $20.28 | $20.29 | $19.88 | 9,189 |
| 2023-12-22 | $20.27 | $20.30 | $20.23 | $20.25 | $19.84 | 8,799 |
| 2023-12-21 | $20.16 | $20.26 | $20.13 | $20.24 | $19.83 | 7,565 |
| 2023-12-20 | $20.13 | $20.23 | $19.98 | $19.98 | $19.58 | 15,274 |
| 2023-12-19 | $20.18 | $20.22 | $20.15 | $20.20 | $19.80 | 5,914 |
| 2023-12-18 | $20.06 | $20.07 | $20.00 | $20.05 | $19.64 | 91,759 |
| 2023-12-15 | $20.09 | $20.09 | $19.93 | $19.96 | $19.96 | 8,448 |
| 2023-12-14 | $20.12 | $20.17 | $20.07 | $20.16 | $20.16 | 18,595 |
| 2023-12-13 | $19.79 | $20.00 | $19.64 | $19.97 | $19.97 | 25,171 |
| 2023-12-12 | $19.71 | $19.76 | $19.64 | $19.72 | $19.72 | 13,119 |
| 2023-12-11 | $19.69 | $19.75 | $19.68 | $19.73 | $19.73 | 6,741 |
| 2023-12-08 | $19.69 | $19.72 | $19.63 | $19.70 | $19.70 | 21,451 |
| 2023-12-07 | $19.65 | $19.74 | $19.65 | $19.70 | $19.70 | 12,238 |
| 2023-12-06 | $19.80 | $19.80 | $19.58 | $19.61 | $19.61 | 9,993 |
| 2023-12-05 | $19.67 | $19.67 | $19.56 | $19.59 | $19.59 | 11,080 |
| 2023-12-04 | $19.65 | $19.68 | $19.59 | $19.64 | $19.64 | 17,878 |
| 2023-12-01 | $19.70 | $19.84 | $19.66 | $19.79 | $19.79 | 7,295 |
| 2023-11-30 | $19.65 | $19.68 | $19.60 | $19.64 | $19.64 | 6,002 |
| 2023-11-29 | $19.74 | $19.74 | $19.62 | $19.62 | $19.62 | 10,112 |
| 2023-11-28 | $19.66 | $19.70 | $19.62 | $19.67 | $19.67 | 7,147 |
| 2023-11-27 | $19.60 | $19.63 | $19.55 | $19.59 | $19.59 | 32,415 |
| 2023-11-24 | $19.59 | $19.65 | $19.59 | $19.61 | $19.61 | 4,117 |
| 2023-11-22 | $19.47 | $19.59 | $19.45 | $19.59 | $19.59 | 24,742 |
| 2023-11-21 | $19.62 | $19.62 | $19.51 | $19.51 | $19.51 | 13,930 |
| 2023-11-20 | $19.63 | $19.66 | $19.58 | $19.58 | $19.58 | 11,808 |
| 2023-11-17 | $19.62 | $19.63 | $19.55 | $19.57 | $19.57 | 9,571 |
| 2023-11-16 | $19.47 | $19.48 | $19.38 | $19.48 | $19.48 | 35,775 |
| 2023-11-15 | $19.65 | $19.66 | $19.55 | $19.56 | $19.56 | 43,680 |
| 2023-11-14 | $19.54 | $19.60 | $19.48 | $19.53 | $19.53 | 14,214 |
| 2023-11-13 | $19.11 | $19.22 | $19.06 | $19.16 | $19.16 | 17,344 |
| 2023-11-10 | $18.98 | $19.12 | $18.98 | $19.07 | $19.07 | 9,517 |
| 2023-11-09 | $19.16 | $19.16 | $19.03 | $19.04 | $19.04 | 15,187 |
| 2023-11-08 | $19.10 | $19.13 | $19.00 | $19.03 | $19.03 | 34,223 |
| 2023-11-07 | $19.07 | $19.13 | $19.06 | $19.06 | $19.06 | 11,745 |
| 2023-11-06 | $19.18 | $19.23 | $19.12 | $19.17 | $19.17 | 22,131 |
| 2023-11-03 | $19.14 | $19.23 | $19.14 | $19.18 | $19.18 | 93,332 |
| 2023-11-02 | $18.94 | $19.00 | $18.92 | $18.99 | $18.99 | 51,523 |
| 2023-11-01 | $18.53 | $18.65 | $18.53 | $18.65 | $18.65 | 45,000 |
| 2023-10-31 | $18.46 | $18.51 | $18.43 | $18.48 | $18.48 | 17,770 |
| 2023-10-30 | $18.51 | $18.53 | $18.43 | $18.46 | $18.46 | 33,684 |
| 2023-10-27 | $18.40 | $18.40 | $18.27 | $18.29 | $18.29 | 38,635 |
| 2023-10-26 | $18.38 | $18.38 | $18.30 | $18.35 | $18.35 | 28,238 |
| 2023-10-25 | $18.48 | $18.49 | $18.42 | $18.45 | $18.45 | 67,799 |
| 2023-10-24 | $18.53 | $18.59 | $18.51 | $18.55 | $18.55 | 47,215 |
| 2023-10-23 | $18.43 | $18.56 | $18.39 | $18.44 | $18.44 | 36,029 |
| 2023-10-20 | $18.63 | $18.63 | $18.45 | $18.45 | $18.45 | 60,619 |
| 2023-10-19 | $18.72 | $18.75 | $18.65 | $18.66 | $18.66 | 38,829 |
| 2023-10-18 | $18.88 | $18.88 | $18.73 | $18.73 | $18.73 | 54,441 |
| 2023-10-17 | $18.95 | $19.11 | $18.94 | $19.01 | $19.01 | 42,305 |
| 2023-10-16 | $18.96 | $19.08 | $18.96 | $19.05 | $19.05 | 38,464 |
| 2023-10-13 | $19.11 | $19.11 | $18.91 | $18.93 | $18.93 | 30,904 |
| 2023-10-12 | $19.15 | $19.15 | $19.05 | $19.05 | $19.05 | 29,386 |
| 2023-10-11 | $19.15 | $19.23 | $19.15 | $19.23 | $19.23 | 32,906 |
| 2023-10-10 | $19.09 | $19.16 | $19.04 | $19.12 | $19.12 | 32,305 |
| 2023-10-09 | $18.77 | $18.93 | $18.77 | $18.93 | $18.93 | 29,366 |
| 2023-10-06 | $18.65 | $19.00 | $18.65 | $18.97 | $18.97 | 28,876 |
| 2023-10-05 | $18.71 | $18.80 | $18.64 | $18.78 | $18.78 | 19,183 |
| 2023-10-04 | $18.60 | $18.64 | $18.54 | $18.59 | $18.59 | 78,125 |
| 2023-10-03 | $18.77 | $18.80 | $18.63 | $18.66 | $18.66 | 44,025 |
| 2023-10-02 | $18.99 | $19.01 | $18.87 | $18.88 | $18.88 | 133,440 |
| 2023-09-29 | $19.26 | $19.26 | $19.10 | $19.13 | $19.13 | 37,932 |
| 2023-09-28 | $19.06 | $19.16 | $19.06 | $19.12 | $19.12 | 37,198 |
| 2023-09-27 | $19.11 | $19.11 | $18.98 | $19.01 | $19.01 | 42,314 |
| 2023-09-26 | $19.19 | $19.19 | $19.11 | $19.11 | $19.04 | 25,729 |
| 2023-09-25 | $19.34 | $19.36 | $19.31 | $19.36 | $19.29 | 38,374 |
| 2023-09-22 | $19.49 | $19.49 | $19.38 | $19.38 | $19.38 | 41,283 |
| 2023-09-21 | $19.44 | $19.44 | $19.31 | $19.33 | $19.33 | 30,082 |
| 2023-09-20 | $19.78 | $19.82 | $19.60 | $19.66 | $19.66 | 46,700 |
| 2023-09-19 | $19.66 | $19.69 | $19.65 | $19.65 | $19.65 | 21,843 |
| 2023-09-18 | $19.67 | $19.71 | $19.62 | $19.67 | $19.67 | 41,655 |
| 2023-09-15 | $19.73 | $19.83 | $19.70 | $19.76 | $19.76 | 53,449 |
| 2023-09-14 | $19.65 | $19.82 | $19.65 | $19.82 | $19.82 | 29,684 |
| 2023-09-13 | $19.63 | $19.64 | $19.55 | $19.59 | $19.59 | 12,214 |
| 2023-09-12 | $19.60 | $19.68 | $19.60 | $19.66 | $19.66 | 98,268 |
| 2023-09-11 | $19.62 | $19.68 | $19.62 | $19.66 | $19.66 | 49,267 |
| 2023-09-08 | $19.49 | $19.51 | $19.47 | $19.48 | $19.48 | 21,099 |
| 2023-09-07 | $19.53 | $19.53 | $19.47 | $19.53 | $19.53 | 16,613 |
| 2023-09-06 | $19.64 | $19.68 | $19.53 | $19.58 | $19.58 | 26,067 |
| 2023-09-05 | $19.69 | $19.72 | $19.66 | $19.70 | $19.70 | 11,115 |
| 2023-09-01 | $19.86 | $19.88 | $19.80 | $19.85 | $19.85 | 15,081 |
| 2023-08-31 | $19.77 | $19.81 | $19.72 | $19.79 | $19.79 | 75,801 |
| 2023-08-30 | $19.86 | $19.86 | $19.84 | $19.84 | $19.84 | 15,023 |
| 2023-08-29 | $19.73 | $19.92 | $19.72 | $19.91 | $19.91 | 52,101 |
| 2023-08-28 | $19.59 | $19.66 | $19.58 | $19.66 | $19.66 | 44,870 |
| 2023-08-25 | $19.37 | $19.51 | $19.37 | $19.47 | $19.47 | 15,169 |
| 2023-08-24 | $19.53 | $19.53 | $19.40 | $19.40 | $19.40 | 7,306 |
| 2023-08-23 | $19.39 | $19.62 | $19.39 | $19.61 | $19.61 | 14,914 |
| 2023-08-22 | $19.41 | $19.43 | $19.34 | $19.34 | $19.34 | 13,363 |
| 2023-08-21 | $19.37 | $19.43 | $19.31 | $19.40 | $19.40 | 39,654 |
| 2023-08-18 | $19.34 | $19.40 | $19.34 | $19.38 | $19.38 | 82,615 |
| 2023-08-17 | $19.52 | $19.52 | $19.39 | $19.42 | $19.42 | 66,707 |
| 2023-08-16 | $19.58 | $19.58 | $19.47 | $19.49 | $19.49 | 164,757 |
| 2023-08-15 | $19.64 | $19.68 | $19.57 | $19.62 | $19.62 | 64,786 |
| 2023-08-14 | $19.81 | $19.86 | $19.77 | $19.85 | $19.85 | 218,754 |
| 2023-08-11 | $19.92 | $19.98 | $19.87 | $19.94 | $19.94 | 797,528 |
| 2023-08-10 | $20.22 | $20.22 | $20.05 | $20.07 | $20.07 | 274,956 |
| 2023-08-09 | $20.03 | $20.04 | $19.99 | $20.00 | $20.00 | 367,562 |
| 2023-08-08 | $19.89 | $20.04 | $19.87 | $20.03 | $20.03 | 75,361 |
| 2023-08-07 | $20.07 | $20.14 | $20.07 | $20.14 | $20.14 | 90,825 |
| 2023-08-04 | $20.09 | $20.21 | $20.01 | $20.07 | $20.07 | 64,353 |
| 2023-08-03 | $19.93 | $20.12 | $19.92 | $19.97 | $19.97 | 192,420 |
| 2023-08-02 | $20.03 | $20.03 | $19.94 | $19.99 | $19.99 | 655,154 |
| 2023-08-01 | $20.30 | $20.36 | $20.30 | $20.34 | $20.34 | 157,773 |
| 2023-07-31 | $20.56 | $20.59 | $20.52 | $20.52 | $20.52 | 173,537 |
| 2023-07-28 | $20.46 | $20.57 | $20.46 | $20.54 | $20.54 | 2,884 |
| 2023-07-27 | $20.46 | $20.50 | $20.32 | $20.32 | $20.32 | 3,442 |
| 2023-07-26 | $20.35 | $20.46 | $20.35 | $20.46 | $20.46 | 12,829 |
| 2023-07-25 | $20.35 | $20.38 | $20.33 | $20.36 | $20.36 | 6,230 |
| 2023-07-24 | $20.24 | $20.33 | $20.23 | $20.26 | $20.26 | 38,235 |
| 2023-07-21 | $20.24 | $20.30 | $20.21 | $20.23 | $20.23 | 13,373 |
| 2023-07-20 | $20.28 | $20.28 | $20.21 | $20.25 | $20.25 | 14,811 |
| 2023-07-19 | $20.37 | $20.37 | $20.26 | $20.29 | $20.29 | 5,512 |
| 2023-07-18 | $20.26 | $20.37 | $20.26 | $20.35 | $20.35 | 14,260 |
| 2023-07-17 | $20.21 | $20.31 | $20.21 | $20.29 | $20.29 | 16,530 |
| 2023-07-14 | $20.30 | $20.31 | $20.25 | $20.28 | $20.28 | 6,677 |
| 2023-07-13 | $20.34 | $20.38 | $20.34 | $20.38 | $20.38 | 7,052 |
| 2023-07-12 | $20.07 | $20.17 | $20.06 | $20.14 | $20.14 | 9,523 |
| 2023-07-11 | $19.71 | $19.80 | $19.71 | $19.80 | $19.80 | 8,921 |
| 2023-07-10 | $19.59 | $19.65 | $19.59 | $19.64 | $19.64 | 4,163 |
| 2023-07-07 | $19.53 | $19.65 | $19.53 | $19.62 | $19.62 | 2,835 |
| 2023-07-06 | $19.50 | $19.50 | $19.39 | $19.45 | $19.45 | 4,709 |
| 2023-07-05 | $19.79 | $19.82 | $19.75 | $19.76 | $19.76 | 12,904 |
| 2023-07-03 | $19.99 | $19.99 | $19.91 | $19.93 | $19.93 | 1,879 |
| 2023-06-30 | $19.85 | $19.91 | $19.84 | $19.86 | $19.86 | 9,636 |
| 2023-06-29 | $19.56 | $19.68 | $19.56 | $19.66 | $19.66 | 5,337 |
| 2023-06-28 | $19.68 | $19.73 | $19.67 | $19.69 | $19.69 | 8,722 |
| 2023-06-27 | $19.96 | $20.00 | $19.96 | $19.98 | $19.72 | 2,616 |
| 2023-06-26 | $19.89 | $19.93 | $19.80 | $19.84 | $19.58 | 18,533 |
| 2023-06-23 | $19.81 | $19.83 | $19.78 | $19.79 | $19.79 | 9,651 |
| 2023-06-22 | $20.05 | $20.08 | $20.05 | $20.05 | $20.05 | 10,769 |
| 2023-06-21 | $20.09 | $20.21 | $20.09 | $20.16 | $20.16 | 19,686 |
| 2023-06-20 | $20.15 | $20.20 | $20.15 | $20.16 | $20.16 | 9,207 |
| 2023-06-16 | $20.46 | $20.46 | $20.39 | $20.39 | $20.39 | 3,875 |
| 2023-06-15 | $20.33 | $20.43 | $20.33 | $20.42 | $20.42 | 2,222 |
| 2023-06-14 | $20.30 | $20.30 | $20.19 | $20.24 | $20.24 | 4,323 |
| 2023-06-13 | $20.15 | $20.21 | $20.14 | $20.16 | $20.16 | 2,470 |
| 2023-06-12 | $19.94 | $20.03 | $19.94 | $20.01 | $20.01 | 17,530 |
| 2023-06-09 | $19.96 | $19.98 | $19.93 | $19.94 | $19.94 | 7,057 |
| 2023-06-08 | $19.86 | $19.94 | $19.86 | $19.94 | $19.94 | 1,985 |
| 2023-06-07 | $19.85 | $19.85 | $19.77 | $19.79 | $19.79 | 5,603 |
| 2023-06-06 | $19.73 | $19.93 | $19.73 | $19.92 | $19.92 | 7,482 |
| 2023-06-05 | $19.81 | $19.81 | $19.75 | $19.77 | $19.77 | 11,344 |
| 2023-06-02 | $19.84 | $19.87 | $19.78 | $19.82 | $19.82 | 7,483 |
| 2023-06-01 | $19.42 | $19.58 | $19.42 | $19.57 | $19.57 | 3,700 |
| 2023-05-31 | $19.31 | $19.31 | $19.13 | $19.24 | $19.24 | 10,385 |
| 2023-05-30 | $19.47 | $19.47 | $19.42 | $19.46 | $19.46 | 169,455 |
| 2023-05-26 | $19.65 | $19.67 | $19.63 | $19.66 | $19.66 | 3,305 |
| 2023-05-25 | $19.44 | $19.48 | $19.38 | $19.46 | $19.46 | 7,203 |
| 2023-05-24 | $19.51 | $19.56 | $19.29 | $19.51 | $19.51 | 14,889 |
| 2023-05-23 | $19.85 | $19.85 | $19.74 | $19.74 | $19.74 | 2,228 |
| 2023-05-22 | $20.04 | $20.06 | $19.96 | $19.96 | $19.96 | 2,970 |
| 2023-05-19 | $19.95 | $19.97 | $19.95 | $19.97 | $19.97 | 1,934 |
| 2023-05-18 | $19.82 | $19.90 | $19.80 | $19.90 | $19.90 | 7,314 |
| 2023-05-17 | $19.95 | $19.99 | $19.92 | $19.99 | $19.99 | 7,850 |
| 2023-05-16 | $19.92 | $19.92 | $19.60 | $19.87 | $19.87 | 16,751 |
| 2023-05-15 | $20.06 | $20.09 | $20.03 | $20.05 | $20.05 | 17,833 |
| 2023-05-12 | $19.83 | $19.86 | $19.60 | $19.85 | $19.85 | 14,350 |
| 2023-05-11 | $19.85 | $19.95 | $19.85 | $19.95 | $19.95 | 5,921 |
| 2023-05-10 | $20.01 | $20.04 | $19.65 | $20.04 | $20.04 | 45,951 |
| 2023-05-09 | $20.00 | $20.08 | $19.97 | $20.05 | $20.05 | 103,598 |
| 2023-05-08 | $20.14 | $20.14 | $20.11 | $20.11 | $20.11 | 31,111 |
| 2023-05-05 | $19.88 | $20.13 | $19.88 | $20.11 | $20.11 | 8,979 |
| 2023-05-04 | $19.72 | $19.87 | $19.72 | $19.84 | $19.84 | 460,226 |
| 2023-05-03 | $19.85 | $19.88 | $19.81 | $19.81 | $19.81 | 86,870 |
| 2023-05-02 | $19.61 | $19.77 | $19.60 | $19.77 | $19.77 | 118,215 |
| 2023-05-01 | $20.06 | $20.06 | $19.21 | $19.97 | $19.97 | 49,312 |
| 2023-04-28 | $19.90 | $20.03 | $19.90 | $20.03 | $20.03 | 8,302 |
| 2023-04-27 | $19.84 | $19.99 | $19.84 | $19.99 | $19.99 | 125,023 |
| 2023-04-26 | $19.85 | $19.89 | $19.75 | $19.79 | $19.79 | 192,686 |
| 2023-04-25 | $19.89 | $19.89 | $19.75 | $19.75 | $19.75 | 179,738 |
| 2023-04-24 | $20.04 | $20.05 | $19.97 | $20.03 | $20.03 | 31,749 |
| 2023-04-21 | $19.96 | $20.01 | $19.96 | $20.01 | $20.01 | 768,725 |
| 2023-04-20 | $20.02 | $20.04 | $20.02 | $20.03 | $20.03 | 2,372 |
| 2023-04-19 | $19.99 | $20.05 | $19.99 | $20.04 | $20.04 | 2,851 |
| 2023-04-18 | $20.10 | $20.13 | $20.09 | $20.13 | $20.13 | 23,890 |
| 2023-04-17 | $20.09 | $20.10 | $20.04 | $20.10 | $20.10 | 4,108 |
| 2023-04-14 | $20.09 | $20.09 | $20.01 | $20.08 | $20.08 | 5,820 |
| 2023-04-13 | $20.08 | $20.15 | $19.98 | $20.12 | $20.12 | 16,189 |
| 2023-04-12 | $19.99 | $20.00 | $19.95 | $19.95 | $19.95 | 3,817 |
| 2023-04-11 | $19.93 | $19.96 | $19.91 | $19.92 | $19.92 | 5,932 |
| 2023-04-10 | $19.80 | $19.87 | $19.80 | $19.85 | $19.85 | 4,884 |
| 2023-04-06 | $19.77 | $19.91 | $19.77 | $19.87 | $19.87 | 4,872 |
| 2023-04-05 | $19.78 | $19.81 | $19.78 | $19.81 | $19.81 | 3,550 |
| 2023-04-04 | $19.93 | $19.98 | $19.89 | $19.91 | $19.91 | 9,950 |
| 2023-04-03 | $19.81 | $19.94 | $19.81 | $19.92 | $19.92 | 15,845 |
| 2023-03-31 | $19.81 | $19.81 | $19.79 | $19.80 | $19.80 | 1,111 |
| 2023-03-30 | $19.77 | $19.79 | $19.74 | $19.78 | $19.78 | 10,208 |
| 2023-03-29 | $19.60 | $19.64 | $19.59 | $19.64 | $19.64 | 16,578 |
| 2023-03-28 | $19.47 | $19.53 | $19.46 | $19.52 | $19.52 | 4,883 |
| 2023-03-27 | $19.42 | $19.46 | $19.37 | $19.44 | $19.44 | 4,491 |
| 2023-03-24 | $19.34 | $19.40 | $19.34 | $19.40 | $19.40 | 8,876 |
| 2023-03-23 | $19.55 | $19.60 | $19.43 | $19.44 | $19.44 | 3,990 |
| 2023-03-22 | $19.45 | $19.58 | $19.35 | $19.35 | $19.35 | 9,325 |
| 2023-03-21 | $19.37 | $19.38 | $19.32 | $19.38 | $19.38 | 4,834 |
| 2023-03-20 | $19.17 | $19.36 | $19.17 | $19.20 | $19.20 | 9,508 |
| 2023-03-17 | $19.11 | $19.14 | $19.06 | $19.06 | $19.06 | 13,598 |
| 2023-03-16 | $18.98 | $19.20 | $18.98 | $19.19 | $19.19 | 54,284 |
| 2023-03-15 | $18.92 | $19.01 | $18.91 | $19.01 | $19.01 | 17,351 |
| 2023-03-14 | $19.25 | $19.30 | $19.22 | $19.29 | $19.29 | 12,245 |
| 2023-03-13 | $19.22 | $19.28 | $19.21 | $19.21 | $19.21 | 3,326 |
| 2023-03-10 | $19.33 | $19.42 | $19.30 | $19.32 | $19.32 | 8,600 |
| 2023-03-09 | $19.54 | $19.55 | $19.37 | $19.40 | $19.40 | 12,717 |
| 2023-03-08 | $19.55 | $19.59 | $19.54 | $19.55 | $19.55 | 10,439 |
| 2023-03-07 | $19.66 | $19.66 | $19.49 | $19.51 | $19.51 | 9,257 |
| 2023-03-06 | $19.80 | $19.80 | $19.71 | $19.76 | $19.76 | 5,590 |
| 2023-03-03 | $19.63 | $19.79 | $19.63 | $19.78 | $19.78 | 18,768 |
| 2023-03-02 | $19.56 | $19.61 | $19.55 | $19.59 | $19.59 | 35,810 |
| 2023-03-01 | $19.57 | $19.59 | $19.54 | $19.58 | $19.58 | 45,737 |
| 2023-02-28 | $19.50 | $19.52 | $19.47 | $19.47 | $19.47 | 1,108 |
| 2023-02-27 | $19.54 | $19.56 | $19.52 | $19.56 | $19.56 | 13,554 |
| 2023-02-24 | $19.47 | $19.48 | $19.40 | $19.48 | $19.48 | 10,224 |
| 2023-02-23 | $19.67 | $19.67 | $19.55 | $19.67 | $19.67 | 8,143 |
| 2023-02-22 | $19.66 | $19.67 | $19.58 | $19.61 | $19.61 | 9,572 |
| 2023-02-21 | $19.75 | $19.75 | $19.67 | $19.67 | $19.67 | 9,973 |
| 2023-02-17 | $19.85 | $19.86 | $19.80 | $19.86 | $19.86 | 14,634 |
| 2023-02-16 | $19.88 | $19.96 | $19.85 | $19.88 | $19.88 | 9,165 |
| 2023-02-15 | $19.85 | $20.27 | $19.85 | $20.27 | $20.27 | 15,088 |
| 2023-02-14 | $19.88 | $20.06 | $19.88 | $20.01 | $20.01 | 11,151 |
| 2023-02-13 | $20.03 | $20.05 | $20.00 | $20.02 | $20.02 | 23,148 |
| 2023-02-10 | $19.92 | $19.94 | $19.89 | $19.93 | $19.93 | 33,565 |
| 2023-02-09 | $20.11 | $20.11 | $19.98 | $20.02 | $20.02 | 3,783 |
| 2023-02-08 | $20.02 | $20.02 | $19.93 | $19.96 | $19.96 | 4,057 |
| 2023-02-07 | $19.88 | $20.03 | $19.88 | $20.03 | $20.03 | 6,013 |
| 2023-02-06 | $19.87 | $19.94 | $19.87 | $19.92 | $19.92 | 3,481 |
| 2023-02-03 | $20.10 | $20.26 | $19.96 | $20.11 | $20.11 | 19,864 |
| 2023-02-02 | $20.23 | $20.34 | $20.23 | $20.32 | $20.32 | 72,517 |
| 2023-02-01 | $20.21 | $20.39 | $20.13 | $20.34 | $20.34 | 32,087 |
| 2023-01-31 | $20.09 | $20.20 | $20.09 | $20.20 | $20.20 | 15,187 |
| 2023-01-30 | $20.17 | $20.17 | $20.14 | $20.14 | $20.14 | 26,631 |
| 2023-01-27 | $20.32 | $20.36 | $20.26 | $20.30 | $20.30 | 5,129 |
| 2023-01-26 | $20.33 | $20.36 | $20.32 | $20.36 | $20.36 | 4,598 |
| 2023-01-25 | $20.29 | $20.33 | $20.29 | $20.29 | $20.29 | 7,130 |
| 2023-01-24 | $20.20 | $20.29 | $20.20 | $20.25 | $20.25 | 17,919 |
| 2023-01-23 | $20.21 | $20.29 | $20.19 | $20.25 | $20.25 | 33,747 |
| 2023-01-20 | $20.18 | $20.36 | $20.18 | $20.19 | $20.19 | 7,676 |
| 2023-01-19 | $20.08 | $20.15 | $20.07 | $20.09 | $20.09 | 5,851 |
| 2023-01-18 | $20.11 | $20.13 | $20.05 | $20.06 | $20.06 | 13,343 |
| 2023-01-17 | $20.08 | $20.10 | $20.08 | $20.09 | $20.09 | 2,483 |
| 2023-01-13 | $19.99 | $20.09 | $19.99 | $20.08 | $20.08 | 13,322 |
| 2023-01-12 | $19.90 | $20.02 | $19.82 | $19.99 | $19.99 | 10,945 |
| 2023-01-11 | $19.74 | $19.84 | $19.74 | $19.83 | $19.83 | 11,323 |
| 2023-01-10 | $19.71 | $19.76 | $19.62 | $19.76 | $19.76 | 16,208 |
| 2023-01-09 | $19.77 | $19.80 | $19.69 | $19.70 | $19.70 | 13,720 |
| 2023-01-06 | $19.36 | $19.62 | $19.36 | $19.60 | $19.60 | 20,496 |
| 2023-01-05 | $19.24 | $19.29 | $19.24 | $19.27 | $19.27 | 14,675 |
| 2023-01-04 | $19.34 | $19.40 | $19.34 | $19.39 | $19.39 | 4,456 |
| 2023-01-03 | $19.27 | $19.32 | $19.11 | $19.13 | $19.13 | 18,593 |
| 2022-12-30 | $19.13 | $19.13 | $18.99 | $19.02 | $19.02 | 20,690 |
| 2022-12-29 | $19.13 | $19.19 | $19.13 | $19.17 | $19.17 | 3,411 |
| 2022-12-28 | $18.98 | $18.98 | $18.94 | $18.94 | $18.94 | 50,007 |
| 2022-12-27 | $19.31 | $19.37 | $19.31 | $19.31 | $19.09 | 16,475 |
| 2022-12-23 | $19.18 | $19.23 | $19.18 | $19.22 | $19.00 | 8,523 |
| 2022-12-22 | $19.25 | $19.25 | $19.10 | $19.20 | $18.97 | 10,655 |
| 2022-12-21 | $19.24 | $19.34 | $19.24 | $19.32 | $19.09 | 29,387 |
| 2022-12-20 | $19.08 | $19.13 | $19.07 | $19.12 | $18.90 | 44,597 |
| 2022-12-19 | $19.24 | $19.24 | $19.15 | $19.19 | $18.97 | 23,226 |
| 2022-12-16 | $19.20 | $19.24 | $19.19 | $19.23 | $19.23 | 49,263 |
| 2022-12-15 | $19.38 | $19.38 | $18.85 | $19.25 | $19.25 | 332,480 |
| 2022-12-14 | $19.73 | $19.79 | $19.69 | $19.71 | $19.71 | 20,304 |
| 2022-12-13 | $20.00 | $20.03 | $19.73 | $19.79 | $19.79 | 33,260 |
| 2022-12-12 | $19.46 | $19.53 | $19.43 | $19.53 | $19.53 | 71,246 |
| 2022-12-09 | $19.55 | $19.61 | $19.48 | $19.51 | $19.51 | 19,115 |
| 2022-12-08 | $19.51 | $19.55 | $19.50 | $19.55 | $19.55 | 13,529 |
| 2022-12-07 | $19.47 | $19.49 | $19.43 | $19.43 | $19.43 | 30,027 |
| 2022-12-06 | $19.55 | $19.55 | $19.43 | $19.48 | $19.48 | 56,192 |
| 2022-12-05 | $19.65 | $19.65 | $19.42 | $19.53 | $19.53 | 114,682 |
| 2022-12-02 | $19.55 | $19.84 | $19.55 | $19.79 | $19.79 | 132,765 |
| 2022-12-01 | $19.79 | $19.84 | $19.69 | $19.78 | $19.78 | 298,777 |
| 2022-11-30 | $19.45 | $19.74 | $19.41 | $19.71 | $19.71 | 93,776 |
| 2022-11-29 | $19.34 | $19.44 | $19.31 | $19.37 | $19.37 | 300,709 |
| 2022-11-28 | $19.44 | $19.44 | $19.24 | $19.25 | $19.25 | 24,435 |
| 2022-11-25 | $19.44 | $19.48 | $19.44 | $19.45 | $19.45 | 7,360 |
| 2022-11-23 | $19.33 | $19.41 | $19.28 | $19.39 | $19.39 | 69,536 |
| 2022-11-22 | $19.14 | $19.24 | $19.14 | $19.24 | $19.24 | 82,073 |
| 2022-11-21 | $19.04 | $19.10 | $19.04 | $19.10 | $19.10 | 147,619 |
| 2022-11-18 | $19.23 | $19.27 | $19.20 | $19.23 | $19.23 | 212,011 |
| 2022-11-17 | $19.10 | $19.24 | $19.10 | $19.24 | $19.24 | 52,593 |
| 2022-11-16 | $19.27 | $19.29 | $19.03 | $19.27 | $19.27 | 72,276 |
| 2022-11-15 | $19.43 | $19.47 | $19.32 | $19.37 | $19.37 | 35,646 |
| 2022-11-14 | $19.22 | $19.32 | $19.21 | $19.23 | $19.23 | 48,298 |
| 2022-11-11 | $19.24 | $19.37 | $19.23 | $19.32 | $19.32 | 98,233 |
| 2022-11-10 | $18.91 | $19.08 | $18.91 | $19.05 | $19.05 | 554,388 |
| 2022-11-09 | $18.69 | $18.69 | $18.52 | $18.52 | $18.52 | 56,291 |
| 2022-11-08 | $18.66 | $18.84 | $18.66 | $18.77 | $18.77 | 134,420 |
| 2022-11-07 | $18.67 | $18.83 | $18.55 | $18.60 | $18.60 | 199,510 |
| 2022-11-04 | $18.38 | $19.30 | $18.37 | $19.30 | $19.30 | 38,463 |
| 2022-11-03 | $18.00 | $18.13 | $18.00 | $18.08 | $18.08 | 14,824 |
| 2022-11-02 | $18.21 | $18.32 | $18.09 | $18.09 | $18.09 | 12,842 |
| 2022-11-01 | $18.29 | $18.29 | $18.18 | $18.20 | $18.20 | 13,350 |
| 2022-10-31 | $18.03 | $18.07 | $18.03 | $18.06 | $18.06 | 5,722 |
| 2022-10-28 | $18.03 | $18.12 | $18.03 | $18.12 | $18.12 | 6,622 |
| 2022-10-27 | $18.17 | $18.18 | $18.10 | $18.11 | $18.11 | 6,200 |
| 2022-10-26 | $18.04 | $18.26 | $18.04 | $18.15 | $18.15 | 21,654 |
| 2022-10-25 | $18.00 | $18.05 | $17.99 | $18.04 | $18.04 | 10,308 |
| 2022-10-24 | $17.81 | $17.87 | $17.81 | $17.86 | $17.86 | 14,084 |
| 2022-10-21 | $17.88 | $18.04 | $17.88 | $18.02 | $18.02 | 28,390 |
| 2022-10-20 | $17.85 | $18.01 | $17.84 | $17.86 | $17.86 | 4,721 |
| 2022-10-19 | $17.81 | $17.84 | $17.60 | $17.69 | $17.69 | 9,346 |
| 2022-10-18 | $18.02 | $18.04 | $17.96 | $18.02 | $18.02 | 4,549 |
| 2022-10-17 | $17.94 | $18.01 | $17.94 | $17.97 | $17.97 | 22,264 |
| 2022-10-14 | $17.84 | $17.84 | $17.72 | $17.72 | $17.72 | 3,353 |
| 2022-10-13 | $17.65 | $17.98 | $17.65 | $17.88 | $17.88 | 21,352 |
| 2022-10-12 | $17.81 | $17.84 | $17.78 | $17.81 | $17.81 | 19,068 |
| 2022-10-11 | $17.87 | $17.93 | $17.78 | $17.83 | $17.83 | 308,562 |
| 2022-10-10 | $18.02 | $18.03 | $17.93 | $18.03 | $18.03 | 5,469 |
| 2022-10-07 | $18.16 | $18.16 | $18.05 | $18.09 | $18.09 | 8,189 |
| 2022-10-06 | $18.31 | $18.37 | $18.30 | $18.30 | $18.30 | 9,194 |
| 2022-10-05 | $18.33 | $18.42 | $18.32 | $18.38 | $18.38 | 9,342 |
| 2022-10-04 | $18.28 | $18.47 | $18.28 | $18.47 | $18.47 | 35,694 |
| 2022-10-03 | $17.99 | $18.01 | $17.95 | $17.99 | $17.99 | 27,771 |
| 2022-09-30 | $17.82 | $17.92 | $17.76 | $17.76 | $17.76 | 16,691 |
| 2022-09-29 | $17.71 | $17.86 | $17.71 | $17.83 | $17.83 | 3,540 |
| 2022-09-28 | $17.74 | $18.07 | $17.74 | $18.04 | $18.04 | 5,144 |
| 2022-09-27 | $17.95 | $17.98 | $17.83 | $17.87 | $17.87 | 11,746 |
| 2022-09-26 | $17.99 | $18.01 | $17.87 | $17.90 | $17.90 | 14,299 |
| 2022-09-23 | $18.12 | $18.12 | $18.04 | $18.09 | $18.09 | 33,150 |
| 2022-09-22 | $18.43 | $18.46 | $18.41 | $18.45 | $18.45 | 7,957 |
| 2022-09-21 | $18.63 | $18.70 | $18.48 | $18.48 | $18.48 | 7,724 |
| 2022-09-20 | $18.71 | $18.79 | $18.64 | $18.70 | $18.70 | 14,218 |
| 2022-09-19 | $18.83 | $18.90 | $18.80 | $18.88 | $18.88 | 8,514 |
| 2022-09-16 | $18.80 | $20.56 | $18.80 | $18.87 | $18.87 | 29,932 |
| 2022-09-15 | $19.08 | $19.17 | $18.90 | $18.94 | $18.94 | 29,469 |
| 2022-09-14 | $19.11 | $19.17 | $19.04 | $19.15 | $19.15 | 20,297 |
| 2022-09-13 | $19.32 | $19.42 | $19.05 | $19.07 | $19.07 | 75,345 |
| 2022-09-12 | $19.86 | $20.16 | $19.85 | $19.87 | $19.59 | 7,554 |
| 2022-09-09 | $19.50 | $19.67 | $19.50 | $19.66 | $19.66 | 14,425 |
| 2022-09-08 | $19.14 | $19.35 | $19.14 | $19.31 | $19.31 | 7,352 |
| 2022-09-07 | $19.16 | $19.34 | $19.16 | $19.31 | $19.31 | 9,048 |
| 2022-09-06 | $19.31 | $19.31 | $19.20 | $19.22 | $19.22 | 18,607 |
| 2022-09-02 | $19.55 | $19.55 | $19.31 | $19.31 | $19.31 | 5,739 |
| 2022-09-01 | $19.40 | $19.44 | $19.32 | $19.43 | $19.43 | 15,467 |
| 2022-08-31 | $19.73 | $19.73 | $19.59 | $19.59 | $19.59 | 24,042 |
| 2022-08-30 | $19.74 | $19.74 | $19.62 | $19.68 | $19.68 | 15,664 |
| 2022-08-29 | $19.84 | $19.92 | $19.82 | $19.82 | $19.82 | 12,056 |
| 2022-08-26 | $20.21 | $20.25 | $19.86 | $19.90 | $19.90 | 6,677 |
| 2022-08-25 | $20.18 | $20.25 | $20.17 | $20.21 | $20.21 | 12,807 |
| 2022-08-24 | $20.01 | $20.09 | $19.98 | $20.02 | $20.02 | 4,469 |
| 2022-08-23 | $20.07 | $20.10 | $20.01 | $20.01 | $20.01 | 12,590 |
| 2022-08-22 | $19.95 | $20.92 | $19.93 | $19.93 | $19.93 | 27,941 |
| 2022-08-19 | $20.20 | $20.32 | $20.13 | $20.14 | $20.14 | 22,421 |
| 2022-08-18 | $20.39 | $20.41 | $20.35 | $20.38 | $20.38 | 13,375 |
| 2022-08-17 | $20.43 | $20.49 | $20.43 | $20.46 | $20.46 | 9,402 |
| 2022-08-16 | $20.48 | $20.59 | $20.48 | $20.57 | $20.57 | 13,287 |
| 2022-08-15 | $20.52 | $20.59 | $20.52 | $20.55 | $20.55 | 13,596 |
| 2022-08-12 | $20.55 | $20.97 | $20.55 | $20.63 | $20.63 | 14,760 |
| 2022-08-11 | $20.63 | $20.65 | $20.49 | $20.52 | $20.52 | 4,902 |
| 2022-08-10 | $20.37 | $20.51 | $20.37 | $20.51 | $20.51 | 16,406 |
| 2022-08-09 | $20.22 | $20.25 | $20.17 | $20.17 | $20.17 | 13,179 |
| 2022-08-08 | $20.36 | $20.37 | $20.27 | $20.28 | $20.28 | 6,995 |
| 2022-08-05 | $20.17 | $20.27 | $20.15 | $20.23 | $20.23 | 9,908 |
| 2022-08-04 | $20.29 | $20.52 | $20.26 | $20.29 | $20.29 | 11,122 |
| 2022-08-03 | $20.24 | $20.27 | $20.14 | $20.23 | $20.23 | 8,101 |
| 2022-08-02 | $20.24 | $20.95 | $20.17 | $20.95 | $20.95 | 12,626 |
| 2022-08-01 | $20.35 | $20.42 | $20.33 | $20.39 | $20.39 | 21,253 |
| 2022-07-29 | $20.25 | $20.39 | $20.25 | $20.39 | $20.39 | 8,884 |
| 2022-07-28 | $20.18 | $20.40 | $20.18 | $20.37 | $20.37 | 10,445 |
| 2022-07-27 | $20.02 | $20.23 | $20.02 | $20.22 | $20.22 | 14,675 |
| 2022-07-26 | $19.97 | $19.97 | $19.87 | $19.88 | $19.88 | 11,145 |
| 2022-07-25 | $20.04 | $20.11 | $20.01 | $20.11 | $20.11 | 12,664 |
| 2022-07-22 | $20.14 | $20.14 | $19.93 | $19.98 | $19.98 | 184,109 |
| 2022-07-21 | $20.02 | $20.07 | $19.97 | $20.06 | $20.06 | 20,909 |
| 2022-07-20 | $19.89 | $20.15 | $19.87 | $19.90 | $19.90 | 20,770 |
| 2022-07-19 | $19.78 | $20.05 | $19.78 | $19.96 | $19.96 | 36,086 |
| 2022-07-18 | $19.74 | $19.77 | $19.57 | $19.63 | $19.63 | 21,466 |
| 2022-07-15 | $19.48 | $19.53 | $19.48 | $19.53 | $19.53 | 6,759 |
| 2022-07-14 | $19.27 | $19.39 | $19.24 | $19.36 | $19.36 | 22,860 |
| 2022-07-13 | $19.40 | $19.62 | $19.40 | $19.55 | $19.55 | 57,776 |
| 2022-07-12 | $19.66 | $19.72 | $19.61 | $19.63 | $19.63 | 10,940 |
| 2022-07-11 | $19.72 | $19.73 | $19.66 | $19.66 | $19.66 | 8,221 |
| 2022-07-08 | $20.05 | $20.05 | $19.94 | $20.02 | $20.02 | 30,495 |
| 2022-07-07 | $20.00 | $20.04 | $19.98 | $20.03 | $20.03 | 5,745 |
| 2022-07-06 | $19.63 | $19.76 | $19.61 | $19.71 | $19.71 | 33,019 |
| 2022-07-05 | $19.63 | $19.77 | $19.56 | $19.76 | $19.76 | 31,273 |
| 2022-07-01 | $19.84 | $20.03 | $19.84 | $20.03 | $20.03 | 8,458 |
| 2022-06-30 | $19.94 | $20.06 | $19.84 | $20.06 | $20.06 | 47,889 |
| 2022-06-29 | $20.18 | $20.21 | $20.13 | $20.14 | $20.14 | 48,907 |
| 2022-06-28 | $20.44 | $20.48 | $20.23 | $20.23 | $20.23 | 85,060 |
| 2022-06-27 | $20.39 | $20.43 | $20.34 | $20.36 | $20.36 | 35,394 |
| 2022-06-24 | $20.14 | $20.46 | $20.11 | $20.46 | $20.46 | 27,994 |
| 2022-06-23 | $19.96 | $19.98 | $19.81 | $19.95 | $19.95 | 42,426 |
| 2022-06-22 | $20.11 | $20.12 | $20.04 | $20.07 | $20.07 | 40,110 |
| 2022-06-21 | $20.02 | $20.45 | $20.00 | $20.28 | $20.28 | 95,529 |
| 2022-06-17 | $20.08 | $20.13 | $19.92 | $20.01 | $20.01 | 57,653 |
| 2022-06-16 | $20.07 | $20.60 | $19.95 | $20.04 | $20.04 | 27,948 |
| 2022-06-15 | $20.37 | $20.54 | $20.20 | $20.45 | $20.45 | 231,981 |
| 2022-06-14 | $20.31 | $20.31 | $19.99 | $20.26 | $20.26 | 59,730 |
| 2022-06-13 | $20.31 | $20.35 | $20.22 | $20.27 | $20.27 | 30,132 |
| 2022-06-10 | $20.79 | $20.79 | $20.69 | $20.73 | $20.73 | 15,746 |
| 2022-06-09 | $21.24 | $21.63 | $20.99 | $20.99 | $20.99 | 42,411 |
| 2022-06-08 | $21.45 | $21.48 | $21.34 | $21.34 | $21.34 | 23,907 |
| 2022-06-07 | $21.33 | $21.51 | $21.33 | $21.45 | $21.45 | 21,342 |
| 2022-06-06 | $21.59 | $21.81 | $21.40 | $21.45 | $21.45 | 60,303 |
| 2022-06-03 | $21.42 | $21.45 | $21.35 | $21.36 | $21.36 | 35,329 |
| 2022-06-02 | $21.45 | $21.69 | $21.43 | $21.66 | $21.66 | 12,395 |
| 2022-06-01 | $21.64 | $21.86 | $21.24 | $21.30 | $21.30 | 42,981 |
| 2022-05-31 | $21.52 | $21.62 | $21.48 | $21.48 | $21.48 | 58,002 |
| 2022-05-27 | $21.29 | $21.45 | $21.29 | $21.43 | $21.43 | 24,323 |
| 2022-05-26 | $21.10 | $21.29 | $21.10 | $21.24 | $21.24 | 45,747 |
| 2022-05-25 | $20.94 | $21.08 | $20.90 | $21.02 | $21.02 | 52,348 |
| 2022-05-24 | $20.95 | $21.06 | $20.84 | $21.01 | $21.01 | 451,991 |
| 2022-05-23 | $21.04 | $21.19 | $21.04 | $21.16 | $21.16 | 43,539 |
| 2022-05-20 | $20.83 | $20.91 | $20.72 | $20.91 | $20.91 | 12,589 |
| 2022-05-19 | $20.04 | $20.93 | $20.04 | $20.84 | $20.84 | 27,275 |
| 2022-05-18 | $20.89 | $20.90 | $20.61 | $20.61 | $20.61 | 31,144 |
| 2022-05-17 | $21.04 | $21.05 | $20.97 | $21.03 | $21.03 | 45,043 |
| 2022-05-16 | $20.57 | $22.00 | $20.57 | $20.70 | $20.70 | 57,519 |
| 2022-05-13 | $20.54 | $20.89 | $20.54 | $20.66 | $20.66 | 199,917 |
| 2022-05-12 | $20.13 | $20.32 | $20.13 | $20.26 | $20.26 | 41,257 |
| 2022-05-11 | $20.58 | $20.63 | $20.33 | $20.33 | $20.33 | 44,054 |
| 2022-05-10 | $20.54 | $20.54 | $20.32 | $20.41 | $20.41 | 51,128 |
| 2022-05-09 | $20.58 | $20.58 | $20.36 | $20.37 | $20.37 | 46,199 |
| 2022-05-06 | $20.82 | $20.93 | $20.78 | $20.87 | $20.87 | 37,299 |
| 2022-05-05 | $21.70 | $21.70 | $20.94 | $20.98 | $20.98 | 74,849 |
| 2022-05-04 | $21.30 | $21.65 | $21.20 | $21.65 | $21.65 | 162,688 |
| 2022-05-03 | $21.40 | $21.45 | $21.37 | $21.41 | $21.41 | 15,709 |
| 2022-05-02 | $21.36 | $21.36 | $21.11 | $21.32 | $21.32 | 26,200 |
| 2022-04-29 | $21.59 | $21.62 | $21.48 | $21.61 | $21.61 | 44,183 |
| 2022-04-28 | $22.25 | $22.39 | $21.39 | $21.47 | $21.47 | 12,195 |
| 2022-04-27 | $21.20 | $21.85 | $21.18 | $21.29 | $21.29 | 34,811 |
| 2022-04-26 | $21.40 | $21.42 | $21.19 | $21.21 | $21.21 | 42,092 |
| 2022-04-25 | $21.75 | $21.75 | $21.37 | $21.57 | $21.57 | 61,688 |
| 2022-04-22 | $21.90 | $21.92 | $20.78 | $21.69 | $21.69 | 19,087 |
| 2022-04-21 | $22.36 | $22.36 | $21.92 | $21.93 | $21.93 | 14,333 |
| 2022-04-20 | $22.21 | $22.26 | $22.17 | $22.21 | $22.21 | 17,374 |
| 2022-04-19 | $22.05 | $22.14 | $22.02 | $22.14 | $22.14 | 11,147 |
| 2022-04-18 | $22.16 | $22.23 | $22.13 | $22.15 | $22.15 | 17,156 |
| 2022-04-14 | $22.28 | $22.32 | $22.22 | $22.22 | $22.22 | 15,896 |
| 2022-04-13 | $22.27 | $22.38 | $22.27 | $22.36 | $22.36 | 32,958 |
| 2022-04-12 | $22.34 | $22.37 | $22.16 | $22.16 | $22.16 | 18,719 |
| 2022-04-11 | $22.39 | $22.40 | $22.27 | $22.27 | $22.27 | 19,929 |
| 2022-04-08 | $22.51 | $22.59 | $22.49 | $22.49 | $22.49 | 44,768 |
| 2022-04-07 | $22.53 | $22.58 | $22.42 | $22.50 | $22.50 | 10,782 |
| 2022-04-06 | $22.55 | $22.65 | $22.47 | $22.52 | $22.52 | 13,896 |
| 2022-04-05 | $23.02 | $23.02 | $22.78 | $22.78 | $22.78 | 7,475 |
| 2022-04-04 | $23.00 | $23.12 | $23.00 | $23.06 | $23.06 | 21,176 |
| 2022-04-01 | $22.92 | $22.92 | $22.81 | $22.89 | $22.89 | 17,875 |
| 2022-03-31 | $22.89 | $22.93 | $22.72 | $22.72 | $22.72 | 13,459 |
| 2022-03-30 | $23.11 | $23.11 | $23.00 | $23.04 | $23.04 | 17,535 |
| 2022-03-29 | $23.10 | $23.10 | $22.97 | $23.08 | $23.08 | 12,349 |
| 2022-03-28 | $22.76 | $22.77 | $22.64 | $22.74 | $22.74 | 14,638 |
| 2022-03-25 | $22.81 | $22.82 | $22.70 | $22.80 | $22.80 | 15,647 |
| 2022-03-24 | $22.76 | $22.90 | $22.75 | $22.84 | $22.84 | 23,933 |
| 2022-03-23 | $22.75 | $22.89 | $22.73 | $22.75 | $22.75 | 45,890 |
| 2022-03-22 | $22.92 | $22.97 | $22.91 | $22.95 | $22.95 | 28,974 |
| 2022-03-21 | $22.72 | $22.81 | $22.69 | $22.76 | $22.76 | 22,634 |
| 2022-03-18 | $22.73 | $22.94 | $22.66 | $22.93 | $22.93 | 48,807 |
| 2022-03-17 | $22.54 | $22.70 | $22.54 | $22.68 | $22.68 | 30,049 |
| 2022-03-16 | $22.26 | $22.61 | $22.21 | $22.61 | $22.61 | 8,286 |
| 2022-03-15 | $21.59 | $21.78 | $21.59 | $21.76 | $21.76 | 14,327 |
| 2022-03-14 | $21.89 | $21.90 | $21.66 | $21.70 | $21.70 | 16,042 |
| 2022-03-11 | $21.95 | $21.95 | $21.70 | $21.70 | $21.70 | 13,624 |
| 2022-03-10 | $22.01 | $22.10 | $21.86 | $21.92 | $21.92 | 24,109 |
| 2022-03-09 | $22.02 | $22.22 | $21.98 | $22.19 | $22.19 | 15,367 |
| 2022-03-08 | $21.62 | $21.83 | $21.46 | $21.62 | $21.62 | 115,705 |
| 2022-03-07 | $21.92 | $21.92 | $21.49 | $21.58 | $21.58 | 26,443 |
| 2022-03-04 | $22.12 | $22.16 | $21.97 | $22.06 | $22.06 | 57,933 |
| 2022-03-03 | $22.77 | $22.77 | $22.49 | $22.53 | $22.53 | 26,730 |
| 2022-03-02 | $22.68 | $22.86 | $22.68 | $22.81 | $22.81 | 127,336 |
| 2022-03-01 | $22.93 | $22.93 | $22.59 | $22.64 | $22.64 | 18,751 |
| 2022-02-28 | $22.92 | $23.06 | $22.85 | $22.94 | $22.94 | 85,728 |
| 2022-02-25 | $23.00 | $23.35 | $22.95 | $23.25 | $23.25 | 55,902 |
| 2022-02-24 | $22.41 | $22.87 | $22.38 | $22.77 | $22.77 | 61,873 |
| 2022-02-23 | $23.41 | $23.41 | $23.02 | $23.04 | $23.04 | 40,698 |
| 2022-02-22 | $23.26 | $23.60 | $23.23 | $23.23 | $23.23 | 74,322 |
| 2022-02-18 | $23.61 | $23.63 | $23.46 | $23.46 | $23.46 | 17,651 |
| 2022-02-17 | $23.76 | $23.81 | $23.60 | $23.61 | $23.61 | 47,419 |
| 2022-02-16 | $23.79 | $24.03 | $23.79 | $23.92 | $23.92 | 34,497 |
| 2022-02-15 | $23.75 | $23.88 | $23.73 | $23.88 | $23.88 | 16,583 |
| 2022-02-14 | $23.48 | $23.54 | $23.42 | $23.48 | $23.48 | 30,997 |
| 2022-02-11 | $23.95 | $23.97 | $23.60 | $23.68 | $23.68 | 41,069 |
| 2022-02-10 | $24.06 | $24.24 | $23.91 | $23.91 | $23.91 | 95,677 |
| 2022-02-09 | $24.15 | $24.17 | $24.10 | $24.15 | $24.15 | 298,590 |
| 2022-02-08 | $23.75 | $23.83 | $23.69 | $23.80 | $23.80 | 11,500 |
| 2022-02-07 | $23.76 | $23.83 | $23.69 | $23.69 | $23.69 | 13,102 |
| 2022-02-04 | $23.68 | $23.79 | $23.60 | $23.69 | $23.69 | 11,718 |
| 2022-02-03 | $23.79 | $23.79 | $23.66 | $23.66 | $23.66 | 11,576 |
| 2022-02-02 | $23.89 | $23.99 | $23.89 | $23.97 | $23.97 | 55,871 |
| 2022-02-01 | $23.72 | $23.86 | $23.70 | $23.82 | $23.82 | 143,668 |
| 2022-01-31 | $23.47 | $23.70 | $23.47 | $23.69 | $23.69 | 19,659 |
| 2022-01-28 | $23.04 | $23.26 | $23.00 | $23.23 | $23.23 | 11,718 |
| 2022-01-27 | $23.40 | $23.41 | $23.17 | $23.21 | $23.21 | 21,403 |
| 2022-01-26 | $23.64 | $23.65 | $23.32 | $23.37 | $23.37 | 24,746 |
| 2022-01-25 | $23.43 | $23.59 | $23.21 | $23.45 | $23.45 | 19,620 |
| 2022-01-24 | $23.44 | $23.57 | $23.15 | $23.56 | $23.56 | 204,286 |
| 2022-01-21 | $24.03 | $24.04 | $23.75 | $23.75 | $23.75 | 80,808 |
| 2022-01-20 | $24.31 | $24.39 | $24.06 | $24.11 | $24.11 | 23,653 |
| 2022-01-19 | $24.26 | $24.26 | $24.11 | $24.12 | $24.12 | 51,242 |
| 2022-01-18 | $24.15 | $24.25 | $24.02 | $24.07 | $24.07 | 47,361 |
| 2022-01-14 | $24.41 | $24.48 | $24.32 | $24.42 | $24.42 | 42,583 |
| 2022-01-13 | $24.65 | $24.66 | $24.45 | $24.45 | $24.45 | 40,573 |
| 2022-01-12 | $24.66 | $24.70 | $24.61 | $24.67 | $24.67 | 44,177 |
| 2022-01-11 | $24.22 | $24.45 | $24.21 | $24.43 | $24.43 | 58,190 |
| 2022-01-10 | $24.06 | $24.14 | $24.00 | $24.10 | $24.10 | 27,162 |
| 2022-01-07 | $24.23 | $24.28 | $24.16 | $24.27 | $24.27 | 14,024 |
| 2022-01-06 | $24.21 | $24.23 | $24.16 | $24.17 | $24.17 | 26,365 |
| 2022-01-05 | $24.53 | $24.53 | $24.24 | $24.24 | $24.24 | 34,308 |
| 2022-01-04 | $24.50 | $24.50 | $24.43 | $24.44 | $24.44 | 24,014 |
| 2022-01-03 | $24.35 | $24.45 | $24.35 | $24.44 | $24.44 | 19,443 |
| 2021-12-31 | $24.25 | $24.43 | $24.25 | $24.33 | $24.33 | 82,364 |
| 2021-12-30 | $24.35 | $24.36 | $24.30 | $24.34 | $24.34 | 108,722 |
| 2021-12-29 | $24.27 | $24.37 | $24.26 | $24.28 | $24.28 | 13,341 |
| 2021-12-28 | $27.01 | $27.01 | $24.68 | $24.80 | $24.46 | 33,667 |
| 2021-12-27 | $24.57 | $24.71 | $24.57 | $24.69 | $24.35 | 90,119 |
| 2021-12-23 | $24.51 | $24.63 | $24.51 | $24.59 | $24.25 | 38,511 |
| 2021-12-22 | $24.31 | $24.51 | $24.31 | $24.51 | $24.18 | 41,706 |
| 2021-12-21 | $24.19 | $24.31 | $24.17 | $24.28 | $23.95 | 16,181 |
| 2021-12-20 | $23.91 | $24.09 | $23.91 | $24.03 | $23.70 | 18,403 |
| 2021-12-17 | $24.25 | $24.40 | $24.21 | $24.22 | $23.89 | 26,112 |
| 2021-12-16 | $24.53 | $24.54 | $24.36 | $24.39 | $24.06 | 81,368 |
| 2021-12-15 | $24.18 | $24.39 | $24.06 | $24.39 | $24.06 | 29,329 |
| 2021-12-14 | $24.29 | $24.29 | $24.16 | $24.23 | $23.90 | 36,452 |
| 2021-12-13 | $24.48 | $24.48 | $24.31 | $24.31 | $23.98 | 27,400 |
| 2021-12-10 | $24.56 | $24.58 | $24.48 | $24.54 | $24.20 | 15,052 |
| 2021-12-09 | $24.54 | $24.57 | $24.53 | $24.54 | $24.21 | 12,858 |
| 2021-12-08 | $24.63 | $24.69 | $24.62 | $24.66 | $24.32 | 78,747 |
| 2021-12-07 | $24.54 | $24.66 | $24.54 | $24.66 | $24.32 | 30,855 |
| 2021-12-06 | $24.14 | $24.34 | $24.14 | $24.22 | $23.89 | 607,738 |
| 2021-12-03 | $24.23 | $24.23 | $24.01 | $24.11 | $23.78 | 9,548 |
| 2021-12-02 | $24.22 | $24.39 | $24.19 | $24.21 | $23.88 | 100,439 |
| 2021-12-01 | $24.29 | $24.36 | $23.97 | $23.97 | $23.64 | 8,335 |
| 2021-11-30 | $24.20 | $24.22 | $23.96 | $24.12 | $23.79 | 37,199 |
| 2021-11-29 | $23.94 | $24.27 | $23.93 | $24.15 | $23.82 | 25,837 |
| 2021-11-26 | $24.17 | $24.42 | $24.12 | $24.14 | $23.81 | 9,152 |
| 2021-11-24 | $24.53 | $24.75 | $24.53 | $24.75 | $24.41 | 22,115 |
| 2021-11-23 | $24.75 | $24.75 | $24.64 | $24.72 | $24.38 | 30,287 |
| 2021-11-22 | $24.85 | $24.89 | $24.73 | $24.73 | $24.40 | 18,571 |
| 2021-11-19 | $24.90 | $24.97 | $24.88 | $24.89 | $24.55 | 73,160 |
| 2021-11-18 | $25.03 | $25.06 | $24.90 | $25.02 | $24.68 | 57,097 |
| 2021-11-17 | $25.17 | $25.53 | $25.09 | $25.50 | $25.15 | 25,380 |
| 2021-11-16 | $25.03 | $25.33 | $25.00 | $25.33 | $24.98 | 36,217 |
| 2021-11-15 | $25.35 | $25.35 | $25.20 | $25.20 | $24.86 | 32,592 |
| 2021-11-12 | $25.23 | $25.29 | $25.19 | $25.26 | $24.91 | 112,624 |
| 2021-11-11 | $25.19 | $25.19 | $25.16 | $25.16 | $24.82 | 32,522 |
| 2021-11-10 | $25.13 | $25.21 | $24.96 | $24.98 | $24.64 | 105,431 |
| 2021-11-09 | $25.22 | $25.24 | $25.19 | $25.23 | $24.89 | 116,294 |
| 2021-11-08 | $25.29 | $25.32 | $25.27 | $25.30 | $24.95 | 14,249 |
| 2021-11-05 | $25.18 | $25.20 | $25.14 | $25.19 | $24.85 | 58,794 |
| 2021-11-04 | $25.18 | $25.22 | $25.10 | $25.17 | $24.82 | 13,873 |
| 2021-11-03 | $25.01 | $25.24 | $25.01 | $25.22 | $24.87 | 10,889 |
| 2021-11-02 | $25.07 | $25.09 | $25.04 | $25.04 | $24.70 | 8,542 |
| 2021-11-01 | $25.07 | $25.16 | $25.05 | $25.16 | $24.81 | 12,642 |
| 2021-10-29 | $24.89 | $24.94 | $24.86 | $24.94 | $24.60 | 32,327 |
| 2021-10-28 | $25.01 | $25.14 | $25.01 | $25.12 | $24.77 | 15,366 |
| 2021-10-27 | $25.13 | $25.13 | $25.00 | $25.00 | $24.66 | 15,793 |
| 2021-10-26 | $25.30 | $25.60 | $25.11 | $25.14 | $24.80 | 33,815 |
| 2021-10-25 | $25.15 | $25.19 | $25.15 | $25.17 | $24.83 | 14,371 |
| 2021-10-22 | $25.24 | $25.24 | $25.08 | $25.16 | $24.81 | 48,427 |
| 2021-10-21 | $25.13 | $25.16 | $25.07 | $25.07 | $24.73 | 35,339 |
| 2021-10-20 | $25.25 | $25.27 | $25.23 | $25.24 | $24.90 | 37,930 |
| 2021-10-19 | $25.18 | $25.22 | $25.15 | $25.17 | $24.83 | 20,987 |
| 2021-10-18 | $24.93 | $25.04 | $24.93 | $25.01 | $24.66 | 73,066 |
| 2021-10-15 | $24.99 | $25.07 | $24.99 | $25.05 | $24.71 | 37,664 |
| 2021-10-14 | $24.83 | $24.88 | $24.83 | $24.87 | $24.53 | 53,957 |
| 2021-10-13 | $24.58 | $24.71 | $24.58 | $24.70 | $24.36 | 6,560 |
| 2021-10-12 | $24.48 | $24.52 | $24.45 | $24.45 | $24.12 | 4,748 |
| 2021-10-11 | $24.65 | $24.65 | $24.46 | $24.46 | $24.13 | 13,767 |
| 2021-10-08 | $24.55 | $24.57 | $24.52 | $24.54 | $24.20 | 4,319 |
| 2021-10-07 | $24.59 | $24.59 | $24.54 | $24.54 | $24.20 | 2,329 |
| 2021-10-06 | $24.16 | $24.33 | $24.14 | $24.32 | $23.98 | 15,825 |
| 2021-10-05 | $24.41 | $24.48 | $24.41 | $24.43 | $24.10 | 5,789 |
| 2021-10-04 | $24.31 | $24.31 | $24.24 | $24.30 | $23.97 | 24,328 |
| 2021-10-01 | $24.44 | $24.55 | $24.37 | $24.52 | $24.19 | 8,528 |
| 2021-09-30 | $24.61 | $24.61 | $24.48 | $24.49 | $24.16 | 15,328 |
| 2021-09-29 | $24.56 | $24.60 | $24.48 | $24.48 | $24.14 | 26,027 |
| 2021-09-28 | $24.76 | $24.76 | $24.53 | $24.56 | $24.22 | 21,680 |
| 2021-09-27 | $25.01 | $25.03 | $25.00 | $25.01 | $24.67 | 9,678 |
| 2021-09-24 | $25.01 | $25.02 | $24.97 | $24.99 | $24.65 | 9,180 |
| 2021-09-23 | $25.18 | $25.24 | $25.18 | $25.21 | $24.87 | 17,094 |
| 2021-09-22 | $25.04 | $25.10 | $25.00 | $25.01 | $24.67 | 14,470 |
| 2021-09-21 | $24.85 | $24.91 | $24.83 | $24.84 | $24.50 | 17,259 |
| 2021-09-20 | $24.82 | $24.82 | $24.50 | $24.65 | $24.31 | 24,532 |
| 2021-09-17 | $25.24 | $25.24 | $25.07 | $25.10 | $24.76 | 11,441 |
| 2021-09-16 | $25.31 | $25.31 | $25.20 | $25.31 | $24.96 | 6,799 |
| 2021-09-15 | $25.34 | $25.43 | $25.31 | $25.43 | $25.08 | 40,774 |
| 2021-09-14 | $25.50 | $25.50 | $25.35 | $25.38 | $25.03 | 11,456 |
| 2021-09-13 | $25.57 | $25.57 | $25.47 | $25.52 | $25.17 | 30,983 |
| 2021-09-10 | $25.59 | $25.59 | $25.39 | $25.39 | $25.04 | 32,521 |
| 2021-09-09 | $25.45 | $25.50 | $25.40 | $25.44 | $25.09 | 23,935 |
| 2021-09-08 | $25.56 | $25.56 | $25.41 | $25.44 | $25.09 | 27,861 |
| 2021-09-07 | $25.69 | $25.73 | $25.68 | $25.68 | $25.33 | 17,277 |
| 2021-09-03 | $25.59 | $25.67 | $25.59 | $25.65 | $25.30 | 23,153 |
| 2021-09-02 | $25.57 | $25.57 | $25.50 | $25.51 | $25.16 | 14,500 |
| 2021-09-01 | $25.43 | $25.51 | $25.43 | $25.47 | $25.12 | 14,266 |
| 2021-08-31 | $25.30 | $25.30 | $25.23 | $25.27 | $24.92 | 10,890 |
| 2021-08-30 | $25.12 | $25.21 | $25.12 | $25.16 | $24.82 | 14,231 |
| 2021-08-27 | $25.11 | $25.16 | $25.10 | $25.14 | $24.79 | 37,261 |
| 2021-08-26 | $24.96 | $24.96 | $24.92 | $24.92 | $24.58 | 4,388 |
| 2021-08-25 | $25.01 | $25.08 | $25.01 | $25.08 | $24.73 | 90,737 |
| 2021-08-24 | $25.02 | $25.07 | $25.02 | $25.04 | $24.69 | 10,435 |
| 2021-08-23 | $24.82 | $24.85 | $24.82 | $24.82 | $24.48 | 35,655 |
| 2021-08-20 | $24.54 | $24.61 | $24.54 | $24.61 | $24.27 | 30,846 |
| 2021-08-19 | $24.59 | $24.61 | $24.54 | $24.57 | $24.24 | 11,487 |
| 2021-08-18 | $24.92 | $24.94 | $24.81 | $24.81 | $24.47 | 190,133 |
| 2021-08-17 | $24.86 | $24.87 | $24.75 | $24.83 | $24.49 | 90,597 |
| 2021-08-16 | $25.01 | $25.09 | $24.99 | $25.09 | $24.74 | 17,783 |
| 2021-08-13 | $25.22 | $25.24 | $25.18 | $25.22 | $24.87 | 486,019 |
| 2021-08-12 | $25.13 | $25.20 | $25.13 | $25.20 | $24.86 | 166,705 |
| 2021-08-11 | $25.21 | $25.29 | $25.21 | $25.26 | $24.92 | 248,372 |
| 2021-08-10 | $25.11 | $25.15 | $25.11 | $25.13 | $24.79 | 61,322 |
| 2021-08-09 | $25.09 | $25.13 | $25.09 | $25.10 | $24.76 | 161,243 |
| 2021-08-06 | $25.18 | $25.18 | $25.07 | $25.09 | $24.75 | 164,203 |
| 2021-08-05 | $25.21 | $25.22 | $25.19 | $25.20 | $24.86 | 51,722 |
| 2021-08-04 | $25.27 | $25.28 | $25.16 | $25.17 | $24.82 | 67,735 |
| 2021-08-03 | $25.13 | $25.20 | $25.13 | $25.16 | $24.82 | 572,961 |
| 2021-08-02 | $25.07 | $25.08 | $25.03 | $25.03 | $24.68 | 237,068 |
| 2021-07-30 | $25.00 | $25.00 | $24.91 | $24.97 | $24.63 | 462,763 |
| 2021-07-29 | $25.10 | $25.12 | $25.07 | $25.07 | $24.73 | 40,403 |
| 2021-07-28 | $24.77 | $24.96 | $24.77 | $24.92 | $24.58 | 41,355 |
| 2021-07-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.35 | 71 |
| 2021-07-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.53 | 402 |
| 2021-07-23 | $24.95 | $24.98 | $24.95 | $24.98 | $24.64 | 614 |
International Drawdown Managed Equity ETF (IDME) News Headlines
Recent International Drawdown Managed Equity ETF (IDME) News
Similar Companies to International Drawdown Managed Equity ETF (IDME) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |