KINGSBARN TACTICAL BOND ETF (KDRN) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.14 ($-0.08) -0.33%
KINGSBARN TACTICAL BOND ETF - Daily Information
Click for more stock information on KINGSBARN TACTICAL BOND ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.10 |
| Previous Close | $23.14 |
| High | $23.14 |
| Low | $23.10 |
| Adjusted Open | $23.10 |
| Previous Adjusted Close | $23.14 |
| Adjusted High | $23.14 |
| Adjusted Low | $23.10 |
Invest in KINGSBARN TACTICAL BOND ETF (KDRN)
Historical Stock Data for KINGSBARN TACTICAL BOND ETF (KDRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $23.10 | $23.14 | $23.10 | $23.14 | $23.14 | 129 |
| 2025-04-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 3 |
| 2025-04-09 | $23.24 | $23.42 | $23.24 | $23.42 | $23.42 | 454 |
| 2025-04-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2025-04-07 | $23.80 | $23.80 | $23.47 | $23.47 | $23.47 | 1,501 |
| 2025-04-04 | $24.05 | $24.05 | $23.80 | $23.80 | $23.80 | 880 |
| 2025-04-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 7 |
| 2025-04-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 7 |
| 2025-04-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2025-03-31 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1 |
| 2025-03-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2025-03-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2025-03-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 20 |
| 2025-03-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.28 | 20 |
| 2025-03-24 | $23.24 | $23.24 | $23.24 | $23.24 | $23.23 | 3 |
| 2025-03-21 | $23.39 | $23.39 | $23.39 | $23.39 | $23.38 | 2 |
| 2025-03-20 | $23.42 | $23.42 | $23.42 | $23.42 | $23.41 | 20 |
| 2025-03-19 | $23.39 | $23.39 | $23.39 | $23.39 | $23.38 | 20 |
| 2025-03-18 | $23.29 | $23.29 | $23.29 | $23.29 | $23.28 | 49 |
| 2025-03-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.24 | 205 |
| 2025-03-14 | $23.24 | $23.24 | $23.22 | $23.22 | $23.21 | 205 |
| 2025-03-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.30 | 6 |
| 2025-03-12 | $23.22 | $23.22 | $23.22 | $23.22 | $23.21 | 300 |
| 2025-03-11 | $23.33 | $23.33 | $23.29 | $23.29 | $23.28 | 300 |
| 2025-03-10 | $23.71 | $23.71 | $23.31 | $23.42 | $23.41 | 453 |
| 2025-03-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.23 | 46 |
| 2025-03-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.26 | 46 |
| 2025-03-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.29 | 0 |
| 2025-03-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.39 | 0 |
| 2025-03-03 | $23.47 | $23.47 | $23.47 | $23.47 | $23.46 | 0 |
| 2025-02-28 | $23.35 | $23.45 | $23.35 | $23.45 | $23.44 | 200 |
| 2025-02-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.26 | 243 |
| 2025-02-26 | $23.27 | $23.33 | $23.27 | $23.33 | $23.32 | 243 |
| 2025-02-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.25 | 39 |
| 2025-02-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.10 | 2 |
| 2025-02-21 | $23.07 | $23.08 | $23.07 | $23.08 | $23.08 | 100 |
| 2025-02-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 4 |
| 2025-02-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 4 |
| 2025-02-18 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2025-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2025-02-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2025-02-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2025-02-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2025-02-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2025-02-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 18 |
| 2025-02-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 18 |
| 2025-02-05 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2025-02-04 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2025-02-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2025-01-31 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2025-01-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2025-01-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 1 |
| 2025-01-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2025-01-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2025-01-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2025-01-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 4 |
| 2025-01-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2025-01-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2025-01-17 | $22.86 | $22.86 | $22.80 | $22.80 | $22.80 | 2,073 |
| 2025-01-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 100 |
| 2025-01-15 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
| 2025-01-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2025-01-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 16 |
| 2025-01-10 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 2 |
| 2025-01-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2025-01-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 8,526 |
| 2025-01-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 44,873 |
| 2025-01-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 537 |
| 2025-01-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 6 |
| 2024-12-31 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2024-12-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1,192 |
| 2024-12-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 3 |
| 2024-12-26 | $22.80 | $22.80 | $22.78 | $22.78 | $22.78 | 104 |
| 2024-12-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-12-23 | $23.01 | $23.01 | $23.01 | $23.01 | $22.73 | 302,876 |
| 2024-12-20 | $23.06 | $23.06 | $23.06 | $23.06 | $22.79 | 100 |
| 2024-12-19 | $22.93 | $22.93 | $22.93 | $22.93 | $22.66 | 14 |
| 2024-12-18 | $23.01 | $23.01 | $23.01 | $23.01 | $22.74 | 0 |
| 2024-12-17 | $23.28 | $23.28 | $23.28 | $23.28 | $23.00 | 0 |
| 2024-12-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.02 | 0 |
| 2024-12-13 | $23.29 | $23.29 | $23.29 | $23.29 | $23.01 | 0 |
| 2024-12-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.14 | 0 |
| 2024-12-11 | $23.55 | $23.55 | $23.55 | $23.55 | $23.27 | 0 |
| 2024-12-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.35 | 0 |
| 2024-12-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.40 | 8 |
| 2024-12-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.49 | 8 |
| 2024-12-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.45 | 2 |
| 2024-12-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.45 | 1 |
| 2024-12-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.38 | 1 |
| 2024-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.42 | 2 |
| 2024-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-11-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2024-11-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2024-11-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-11-22 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
| 2024-11-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-11-20 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2024-11-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2 |
| 2024-11-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 3 |
| 2024-11-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-11-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2024-11-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-11-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2024-11-11 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2024-11-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2024-11-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2024-11-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2024-11-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2024-11-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-11-01 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2024-10-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2024-10-30 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-10-29 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-10-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2024-10-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2024-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-10-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2024-10-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2024-10-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-10-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2024-10-17 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2024-10-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2024-10-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2024-10-14 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2024-10-11 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2024-10-10 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2024-10-09 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2024-10-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2 |
| 2024-10-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 2 |
| 2024-10-04 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2024-10-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2024-10-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2024-10-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2024-09-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2024-09-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2024-09-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1 |
| 2024-09-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.75 | 0 |
| 2024-09-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2024-09-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-09-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2024-09-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2024-09-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-09-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2 |
| 2024-09-16 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 2 |
| 2024-09-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2024-09-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2024-09-11 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-09-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
| 2024-09-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2024-09-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2024-09-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-09-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3 |
| 2024-09-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3 |
| 2024-08-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2024-08-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2024-08-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1 |
| 2024-08-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2024-08-26 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2024-08-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2024-08-22 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2024-08-21 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2 |
| 2024-08-20 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 2 |
| 2024-08-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2024-08-16 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2024-08-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2024-08-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2024-08-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2024-08-12 | $23.36 | $23.39 | $23.36 | $23.39 | $23.39 | 102 |
| 2024-08-09 | $23.25 | $23.30 | $23.25 | $23.30 | $23.30 | 200 |
| 2024-08-08 | $23.23 | $23.23 | $23.21 | $23.21 | $23.21 | 100 |
| 2024-08-07 | $23.21 | $23.27 | $23.21 | $23.27 | $23.27 | 103 |
| 2024-08-06 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 28 |
| 2024-08-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 2 |
| 2024-08-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 3 |
| 2024-08-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 1 |
| 2024-07-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2024-07-30 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2 |
| 2024-07-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2024-07-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2024-07-25 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 1 |
| 2024-07-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3 |
| 2024-07-23 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2024-07-22 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2024-07-19 | $23.18 | $23.18 | $23.17 | $23.17 | $23.17 | 100 |
| 2024-07-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2024-07-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-07-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-07-15 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2024-07-12 | $23.26 | $23.26 | $23.24 | $23.24 | $23.24 | 140 |
| 2024-07-11 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 44 |
| 2024-07-10 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 44 |
| 2024-07-09 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2024-07-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-07-05 | $23.03 | $23.10 | $23.03 | $23.10 | $23.10 | 193 |
| 2024-07-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1,195 |
| 2024-07-02 | $22.71 | $22.86 | $22.71 | $22.84 | $22.84 | 1,195 |
| 2024-07-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2024-06-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 5 |
| 2024-06-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 5 |
| 2024-06-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2 |
| 2024-06-25 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 165 |
| 2024-06-24 | $23.34 | $23.34 | $23.31 | $23.31 | $23.31 | 165 |
| 2024-06-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 198 |
| 2024-06-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 102 |
| 2024-06-18 | $23.24 | $23.34 | $23.24 | $23.34 | $23.34 | 102 |
| 2024-06-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-06-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 135 |
| 2024-06-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2 |
| 2024-06-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 2 |
| 2024-06-11 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2024-06-10 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2024-06-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2024-06-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-06-05 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2024-06-04 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 58 |
| 2024-06-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 58 |
| 2024-05-31 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2024-05-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-05-29 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2024-05-28 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2024-05-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-23 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2024-05-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2024-05-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2024-05-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2024-05-17 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 1,970 |
| 2024-05-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 3 |
| 2024-05-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 200 |
| 2024-05-14 | $22.94 | $22.96 | $22.94 | $22.96 | $22.96 | 200 |
| 2024-05-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 151 |
| 2024-05-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2024-05-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-05-08 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 22 |
| 2024-05-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 22 |
| 2024-05-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2024-05-03 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
| 2024-05-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 100 |
| 2024-05-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 101 |
| 2024-04-30 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 175 |
| 2024-04-29 | $22.80 | $22.84 | $22.79 | $22.79 | $22.79 | 21,856 |
| 2024-04-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2024-04-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 925 |
| 2024-04-24 | $22.81 | $22.81 | $22.79 | $22.79 | $22.79 | 925 |
| 2024-04-23 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
| 2024-04-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1 |
| 2024-04-19 | $22.79 | $22.81 | $22.79 | $22.81 | $22.81 | 400 |
| 2024-04-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2024-04-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 100 |
| 2024-04-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 100 |
| 2024-04-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2024-04-12 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 10 |
| 2024-04-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 10 |
| 2024-04-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2024-04-09 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1,963 |
| 2024-04-08 | $22.87 | $22.88 | $22.85 | $22.87 | $22.87 | 1,963 |
| 2024-04-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 100 |
| 2024-04-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 3 |
| 2024-04-03 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 101 |
| 2024-04-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 100 |
| 2024-04-01 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 102 |
| 2024-03-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 104 |
| 2024-03-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-03-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 114 |
| 2024-03-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.91 | 114 |
| 2024-03-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.92 | 629 |
| 2024-03-21 | $22.93 | $22.93 | $22.91 | $22.91 | $22.88 | 629 |
| 2024-03-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.87 | 174 |
| 2024-03-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.86 | 174 |
| 2024-03-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.81 | 0 |
| 2024-03-15 | $22.85 | $22.85 | $22.85 | $22.85 | $22.83 | 259 |
| 2024-03-14 | $22.88 | $22.89 | $22.85 | $22.85 | $22.82 | 8,105 |
| 2024-03-13 | $22.95 | $22.96 | $22.93 | $22.93 | $22.90 | 3,859 |
| 2024-03-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.91 | 2 |
| 2024-03-11 | $22.96 | $22.96 | $22.96 | $22.96 | $22.93 | 2 |
| 2024-03-08 | $22.99 | $23.01 | $22.97 | $22.99 | $22.99 | 3,398 |
| 2024-03-07 | $22.92 | $22.95 | $22.91 | $22.95 | $22.95 | 2,339 |
| 2024-03-06 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 77 |
| 2024-03-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 147 |
| 2024-03-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 50 |
| 2024-03-01 | $22.63 | $22.78 | $22.63 | $22.78 | $22.78 | 193 |
| 2024-02-29 | $22.71 | $22.71 | $22.67 | $22.67 | $22.67 | 422 |
| 2024-02-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 110 |
| 2024-02-27 | $22.60 | $22.60 | $22.56 | $22.56 | $22.56 | 110 |
| 2024-02-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2024-02-23 | $22.60 | $22.61 | $22.60 | $22.61 | $22.61 | 459 |
| 2024-02-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2024-02-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2024-02-20 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2024-02-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2024-02-15 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2024-02-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2024-02-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
| 2024-02-12 | $22.60 | $22.74 | $22.60 | $22.74 | $22.74 | 10,260 |
| 2024-02-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2 |
| 2024-02-08 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2024-02-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-02-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 50 |
| 2024-02-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 50 |
| 2024-02-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 5 |
| 2024-02-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-01-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-01-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2024-01-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2024-01-26 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2024-01-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2024-01-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-01-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2024-01-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-01-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 21 |
| 2024-01-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-01-17 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1,074 |
| 2024-01-16 | $22.68 | $22.91 | $22.68 | $22.91 | $22.91 | 1,074 |
| 2024-01-12 | $22.92 | $22.93 | $22.92 | $22.93 | $22.93 | 902 |
| 2024-01-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2024-01-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 4 |
| 2024-01-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 2 |
| 2024-01-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2024-01-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2024-01-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 901 |
| 2024-01-03 | $22.92 | $22.99 | $22.92 | $22.99 | $22.99 | 901 |
| 2024-01-02 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 901 |
| 2023-12-29 | $23.12 | $23.12 | $23.09 | $23.09 | $23.09 | 103 |
| 2023-12-28 | $23.15 | $23.15 | $23.12 | $23.12 | $23.12 | 1,011 |
| 2023-12-27 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 52 |
| 2023-12-26 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 1 |
| 2023-12-22 | $23.26 | $23.26 | $23.26 | $23.26 | $23.03 | 0 |
| 2023-12-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.05 | 0 |
| 2023-12-20 | $23.29 | $23.29 | $23.29 | $23.29 | $23.05 | 0 |
| 2023-12-19 | $23.23 | $23.23 | $23.23 | $23.23 | $23.00 | 2 |
| 2023-12-18 | $23.21 | $23.21 | $23.21 | $23.21 | $22.98 | 2 |
| 2023-12-15 | $23.26 | $23.26 | $23.26 | $23.26 | $23.03 | 38 |
| 2023-12-14 | $23.26 | $23.26 | $23.26 | $23.26 | $23.03 | 900 |
| 2023-12-13 | $23.11 | $23.14 | $23.11 | $23.14 | $22.91 | 900 |
| 2023-12-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.70 | 40 |
| 2023-12-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.66 | 40 |
| 2023-12-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 6 |
| 2023-12-07 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 28 |
| 2023-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2023-12-05 | $22.88 | $22.90 | $22.87 | $22.87 | $22.87 | 13,545 |
| 2023-12-04 | $22.73 | $22.76 | $22.70 | $22.76 | $22.76 | 12,458 |
| 2023-12-01 | $22.74 | $22.82 | $22.73 | $22.79 | $22.79 | 35,832 |
| 2023-11-30 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 308 |
| 2023-11-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 908 |
| 2023-11-28 | $22.43 | $22.49 | $22.43 | $22.49 | $22.49 | 304 |
| 2023-11-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 296 |
| 2023-11-24 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 808 |
| 2023-11-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 33 |
| 2023-11-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 378 |
| 2023-11-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 954 |
| 2023-11-17 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 1 |
| 2023-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-11-15 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 34,702 |
| 2023-11-14 | $22.07 | $22.15 | $22.07 | $22.09 | $22.09 | 34,702 |
| 2023-11-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-11-10 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 500 |
| 2023-11-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 500 |
| 2023-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 16,592 |
| 2023-11-07 | $21.89 | $21.94 | $21.89 | $21.93 | $21.93 | 16,592 |
| 2023-11-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 542 |
| 2023-11-03 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 554 |
| 2023-11-02 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 41,200 |
| 2023-11-01 | $22.03 | $22.03 | $21.95 | $21.95 | $21.95 | 41,200 |
| 2023-10-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2023-10-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-10-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1 |
| 2023-10-26 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 500 |
| 2023-10-25 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1,008 |
| 2023-10-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1,008 |
| 2023-10-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-10-20 | $21.88 | $21.90 | $21.88 | $21.89 | $21.89 | 7,800 |
| 2023-10-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 2,750 |
| 2023-10-18 | $21.85 | $21.88 | $21.83 | $21.88 | $21.88 | 2,750 |
| 2023-10-17 | $21.79 | $21.85 | $21.79 | $21.85 | $21.85 | 3,900 |
| 2023-10-16 | $21.89 | $21.89 | $21.84 | $21.84 | $21.84 | 200 |
| 2023-10-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 3,101 |
| 2023-10-12 | $21.81 | $21.82 | $21.80 | $21.82 | $21.82 | 3,101 |
| 2023-10-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-10-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 295 |
| 2023-10-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 295 |
| 2023-10-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 1 |
| 2023-10-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2023-10-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 16 |
| 2023-10-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 1 |
| 2023-10-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1 |
| 2023-09-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1 |
| 2023-09-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 101 |
| 2023-09-27 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1 |
| 2023-09-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-09-25 | $22.39 | $22.39 | $22.39 | $22.39 | $22.22 | 0 |
| 2023-09-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.33 | 100 |
| 2023-09-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.32 | 100 |
| 2023-09-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.48 | 13 |
| 2023-09-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.50 | 2 |
| 2023-09-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.53 | 3 |
| 2023-09-15 | $22.74 | $22.74 | $22.74 | $22.74 | $22.56 | 0 |
| 2023-09-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.62 | 0 |
| 2023-09-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.62 | 0 |
| 2023-09-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2023-09-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.58 | 0 |
| 2023-09-08 | $22.81 | $22.81 | $22.81 | $22.81 | $22.63 | 2 |
| 2023-09-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.56 | 0 |
| 2023-09-06 | $22.71 | $22.71 | $22.71 | $22.71 | $22.54 | 68 |
| 2023-09-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.61 | 68 |
| 2023-09-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.68 | 0 |
| 2023-08-31 | $22.97 | $22.97 | $22.97 | $22.97 | $22.79 | 0 |
| 2023-08-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.76 | 0 |
| 2023-08-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.81 | 0 |
| 2023-08-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.78 | 0 |
| 2023-08-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.74 | 1,855 |
| 2023-08-24 | $22.93 | $22.93 | $22.91 | $22.91 | $22.74 | 1,855 |
| 2023-08-23 | $22.96 | $22.97 | $22.95 | $22.95 | $22.78 | 7,612 |
| 2023-08-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.72 | 2,400 |
| 2023-08-21 | $22.84 | $22.85 | $22.78 | $22.79 | $22.61 | 2,400 |
| 2023-08-18 | $22.86 | $22.86 | $22.85 | $22.85 | $22.68 | 1,001 |
| 2023-08-17 | $22.88 | $22.88 | $22.83 | $22.83 | $22.65 | 400 |
| 2023-08-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.67 | 1 |
| 2023-08-15 | $22.88 | $22.88 | $22.88 | $22.88 | $22.70 | 533 |
| 2023-08-14 | $22.85 | $22.88 | $22.85 | $22.88 | $22.71 | 533 |
| 2023-08-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.65 | 5 |
| 2023-08-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.66 | 10 |
| 2023-08-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.71 | 0 |
| 2023-08-08 | $22.88 | $22.88 | $22.88 | $22.88 | $22.70 | 207 |
| 2023-08-07 | $22.88 | $22.88 | $22.83 | $22.83 | $22.65 | 207 |
| 2023-08-04 | $22.88 | $22.91 | $22.84 | $22.91 | $22.73 | 10,502 |
| 2023-08-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2023-08-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.66 | 1 |
| 2023-08-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.72 | 1 |
| 2023-07-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.82 | 19 |
| 2023-07-28 | $22.95 | $23.06 | $22.95 | $23.06 | $23.06 | 433 |
| 2023-07-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-07-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 4 |
| 2023-07-25 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 4 |
| 2023-07-24 | $22.99 | $23.04 | $22.99 | $22.99 | $22.99 | 1,002 |
| 2023-07-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 300 |
| 2023-07-20 | $22.91 | $22.92 | $22.91 | $22.92 | $22.92 | 300 |
| 2023-07-19 | $23.15 | $23.15 | $22.98 | $22.98 | $22.98 | 1,500 |
| 2023-07-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 5 |
| 2023-07-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 5 |
| 2023-07-14 | $22.85 | $22.95 | $22.85 | $22.90 | $22.90 | 1,596 |
| 2023-07-13 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 6,101 |
| 2023-07-12 | $22.94 | $22.96 | $22.94 | $22.95 | $22.95 | 6,101 |
| 2023-07-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-07-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-07-07 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2023-07-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 4 |
| 2023-07-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 4 |
| 2023-07-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
| 2023-06-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2023-06-29 | $22.82 | $22.82 | $22.80 | $22.82 | $22.82 | 611 |
| 2023-06-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2023-06-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2023-06-26 | $22.94 | $22.94 | $22.88 | $22.90 | $22.90 | 509 |
| 2023-06-23 | $23.09 | $23.09 | $23.09 | $23.09 | $22.89 | 3 |
| 2023-06-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.79 | 3 |
| 2023-06-21 | $23.04 | $23.04 | $23.02 | $23.02 | $22.82 | 2,215 |
| 2023-06-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.90 | 2 |
| 2023-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.80 | 0 |
| 2023-06-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.81 | 2 |
| 2023-06-14 | $22.93 | $22.93 | $22.93 | $22.93 | $22.73 | 2 |
| 2023-06-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 100 |
| 2023-06-12 | $22.96 | $22.96 | $22.96 | $22.96 | $22.76 | 100 |
| 2023-06-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.79 | 0 |
| 2023-06-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.74 | 50 |
| 2023-06-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.70 | 50 |
| 2023-06-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.75 | 3 |
| 2023-06-05 | $22.96 | $22.96 | $22.96 | $22.96 | $22.76 | 5 |
| 2023-06-02 | $22.93 | $22.93 | $22.93 | $22.93 | $22.73 | 0 |
| 2023-06-01 | $23.01 | $23.01 | $23.01 | $23.01 | $22.81 | 0 |
| 2023-05-31 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2023-05-30 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2023-05-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.63 | 0 |
| 2023-05-25 | $22.78 | $22.78 | $22.78 | $22.78 | $22.58 | 2 |
| 2023-05-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.60 | 2 |
| 2023-05-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.58 | 0 |
| 2023-05-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.65 | 0 |
| 2023-05-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2023-05-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-05-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-05-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-05-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-05-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-05-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-05-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-05-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 50 |
| 2023-05-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 50 |
| 2023-05-05 | $22.71 | $22.72 | $22.71 | $22.72 | $22.72 | 100 |
| 2023-05-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-05-03 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 50 |
| 2023-05-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 50 |
| 2023-05-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 1 |
| 2023-04-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1 |
| 2023-04-27 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 200 |
| 2023-04-26 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 200 |
| 2023-04-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 97 |
| 2023-04-24 | $22.85 | $22.85 | $22.70 | $22.73 | $22.73 | 10,422 |
| 2023-04-21 | $23.00 | $23.00 | $22.80 | $22.80 | $22.80 | 6,051 |
| 2023-04-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-04-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2023-04-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1 |
| 2023-04-17 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-04-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-04-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2023-04-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2023-04-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 2,000 |
| 2023-04-10 | $22.74 | $22.86 | $22.73 | $22.86 | $22.86 | 2,000 |
| 2023-04-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-04-05 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 3 |
| 2023-04-04 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 3 |
| 2023-04-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-03-31 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 2 |
| 2023-03-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 2 |
| 2023-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 11 |
| 2023-03-28 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 10,900 |
| 2023-03-27 | $22.59 | $22.60 | $22.48 | $22.48 | $22.48 | 10,900 |
| 2023-03-24 | $22.74 | $22.74 | $22.74 | $22.74 | $22.68 | 8,500 |
| 2023-03-23 | $22.59 | $22.64 | $22.59 | $22.64 | $22.59 | 8,500 |
| 2023-03-22 | $22.56 | $22.57 | $22.56 | $22.56 | $22.50 | 1,500 |
| 2023-03-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.44 | 50 |
| 2023-03-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.49 | 50 |
| 2023-03-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.44 | 126 |
| 2023-03-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.41 | 7,600 |
| 2023-03-15 | $22.49 | $22.49 | $22.33 | $22.45 | $22.39 | 7,600 |
| 2023-03-14 | $22.43 | $22.43 | $22.38 | $22.38 | $22.32 | 827 |
| 2023-03-13 | $22.52 | $22.52 | $22.30 | $22.30 | $22.24 | 10,787 |
| 2023-03-10 | $22.22 | $22.22 | $22.22 | $22.22 | $22.16 | 0 |
| 2023-03-09 | $22.09 | $22.09 | $22.09 | $22.09 | $22.03 | 0 |
| 2023-03-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.03 | 0 |
| 2023-03-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.07 | 0 |
| 2023-03-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.11 | 0 |
| 2023-03-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.10 | 0 |
| 2023-03-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.86 | 0 |
| 2023-03-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.85 | 0 |
| 2023-02-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 0 |
| 2023-02-27 | $22.02 | $22.02 | $22.02 | $22.02 | $21.96 | 0 |
| 2023-02-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.84 | 1 |
| 2023-02-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.96 | 1 |
| 2023-02-22 | $22.02 | $22.02 | $22.02 | $22.02 | $21.96 | 5,300 |
| 2023-02-21 | $21.94 | $21.95 | $21.91 | $21.91 | $21.85 | 5,300 |
| 2023-02-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.93 | 0 |
| 2023-02-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.93 | 0 |
| 2023-02-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2023-02-14 | $22.02 | $22.02 | $22.02 | $22.02 | $21.97 | 0 |
| 2023-02-13 | $22.07 | $22.07 | $22.07 | $22.07 | $22.01 | 0 |
| 2023-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2023-02-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.00 | 1 |
| 2023-02-08 | $22.09 | $22.09 | $22.09 | $22.09 | $22.03 | 1 |
| 2023-02-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.01 | 5,500 |
| 2023-02-06 | $22.04 | $22.05 | $22.02 | $22.02 | $21.96 | 5,500 |
| 2023-02-03 | $22.04 | $22.08 | $22.03 | $22.04 | $21.98 | 17,400 |
| 2023-02-02 | $22.17 | $22.17 | $22.17 | $22.17 | $22.11 | 600 |
| 2023-02-01 | $22.16 | $22.16 | $22.15 | $22.15 | $22.09 | 600 |
| 2023-01-31 | $22.01 | $22.01 | $22.01 | $22.01 | $21.95 | 100 |
| 2023-01-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 100 |
| 2023-01-27 | $22.04 | $22.04 | $22.04 | $22.04 | $21.98 | 0 |
| 2023-01-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.00 | 0 |
| 2023-01-25 | $22.07 | $22.07 | $22.07 | $22.07 | $22.01 | 0 |
| 2023-01-24 | $22.05 | $22.05 | $22.05 | $22.05 | $21.99 | 0 |
| 2023-01-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 0 |
| 2023-01-20 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 0 |
| 2023-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 13,871 |
| 2023-01-18 | $22.10 | $22.13 | $22.07 | $22.09 | $22.03 | 13,871 |
| 2023-01-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.92 | 0 |
| 2023-01-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.93 | 0 |
| 2023-01-12 | $22.01 | $22.12 | $22.01 | $22.12 | $22.06 | 300 |
| 2023-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.94 | 0 |
| 2023-01-10 | $21.83 | $21.83 | $21.83 | $21.83 | $21.77 | 0 |
| 2023-01-09 | $21.97 | $21.97 | $21.97 | $21.97 | $21.91 | 0 |
| 2023-01-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.92 | 0 |
| 2023-01-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.65 | 200 |
| 2023-01-04 | $21.69 | $21.77 | $21.69 | $21.77 | $21.71 | 200 |
| 2023-01-03 | $21.58 | $21.58 | $21.58 | $21.58 | $21.53 | 101 |
| 2022-12-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.53 | 6 |
| 2022-12-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.59 | 5 |
| 2022-12-28 | $21.56 | $21.56 | $21.56 | $21.56 | $21.51 | 0 |
| 2022-12-27 | $21.54 | $21.54 | $21.54 | $21.54 | $21.48 | 0 |
| 2022-12-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.62 | 0 |
| 2022-12-22 | $21.86 | $21.86 | $21.86 | $21.86 | $21.71 | 200 |
| 2022-12-21 | $21.77 | $21.85 | $21.77 | $21.85 | $21.70 | 200 |
| 2022-12-20 | $21.71 | $21.79 | $21.71 | $21.79 | $21.64 | 102 |
| 2022-12-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.72 | 0 |
| 2022-12-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.84 | 1 |
| 2022-12-15 | $22.09 | $22.09 | $22.09 | $22.09 | $21.94 | 1 |
| 2022-12-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.88 | 0 |
| 2022-12-13 | $22.09 | $22.09 | $22.09 | $22.09 | $21.94 | 100 |
| 2022-12-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.69 | 100 |
| 2022-12-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.79 | 92 |
| 2022-12-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.85 | 0 |
| 2022-12-07 | $22.06 | $22.06 | $22.06 | $22.06 | $21.91 | 0 |
| 2022-12-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.80 | 0 |
| 2022-12-05 | $21.87 | $21.87 | $21.87 | $21.87 | $21.72 | 0 |
| 2022-12-02 | $21.96 | $21.96 | $21.96 | $21.96 | $21.82 | 0 |
| 2022-12-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.78 | 600 |
| 2022-11-30 | $21.67 | $21.77 | $21.67 | $21.77 | $21.62 | 600 |
| 2022-11-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.42 | 100 |
| 2022-11-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.50 | 100 |
| 2022-11-25 | $21.63 | $21.64 | $21.63 | $21.64 | $21.49 | 100 |
| 2022-11-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.50 | 100 |
| 2022-11-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.42 | 100 |
| 2022-11-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.38 | 100 |
| 2022-11-18 | $21.48 | $21.48 | $21.48 | $21.48 | $21.34 | 100 |
| 2022-11-17 | $21.52 | $21.52 | $21.52 | $21.52 | $21.38 | 0 |
| 2022-11-16 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2022-11-15 | $21.52 | $21.52 | $21.52 | $21.52 | $21.37 | 0 |
| 2022-11-14 | $21.42 | $21.42 | $21.42 | $21.42 | $21.27 | 0 |
| 2022-11-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.30 | 100 |
| 2022-11-10 | $21.40 | $21.49 | $21.40 | $21.49 | $21.34 | 100 |
| 2022-11-09 | $21.07 | $21.10 | $21.02 | $21.10 | $20.95 | 3,977 |
| 2022-11-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.96 | 1,097 |
| 2022-11-07 | $20.98 | $21.06 | $20.97 | $21.05 | $20.91 | 1,097 |
| 2022-11-04 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 100 |
| 2022-11-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 100 |
| 2022-11-02 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2022-11-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-10-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1 |
| 2022-10-28 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2022-10-27 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3,900 |
| 2022-10-26 | $21.05 | $21.09 | $20.98 | $21.09 | $21.09 | 3,900 |
| 2022-10-25 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 492 |
| 2022-10-24 | $20.86 | $20.89 | $20.85 | $20.89 | $20.89 | 500 |
| 2022-10-21 | $20.87 | $20.92 | $20.87 | $20.92 | $20.92 | 200 |
| 2022-10-20 | $20.90 | $20.91 | $20.83 | $20.91 | $20.91 | 801 |
| 2022-10-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2022-10-18 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-10-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2022-10-14 | $21.00 | $21.03 | $20.92 | $21.03 | $21.03 | 1,634 |
| 2022-10-13 | $20.98 | $21.01 | $20.98 | $21.01 | $21.01 | 200 |
| 2022-10-12 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 100 |
| 2022-10-11 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 100 |
| 2022-10-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2022-10-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 2022-10-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-10-05 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2022-10-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
| 2022-10-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2022-09-30 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2022-09-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 108 |
| 2022-09-28 | $21.33 | $21.35 | $21.33 | $21.35 | $21.35 | 108 |
| 2022-09-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 73 |
| 2022-09-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 73 |
| 2022-09-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.42 | 12,600 |
| 2022-09-22 | $21.65 | $21.67 | $21.57 | $21.60 | $21.60 | 12,600 |
| 2022-09-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 2,000 |
| 2022-09-20 | $21.54 | $21.64 | $21.48 | $21.64 | $21.64 | 18,600 |
| 2022-09-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-09-16 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2022-09-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2022-09-13 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-09-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-09-09 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 2 |
| 2022-09-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2022-09-07 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 1 |
| 2022-09-06 | $21.84 | $21.84 | $21.78 | $21.78 | $21.78 | 200 |
| 2022-09-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2022-09-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-08-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 3,800 |
| 2022-08-30 | $21.96 | $22.03 | $21.95 | $22.03 | $22.03 | 3,800 |
| 2022-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1 |
| 2022-08-25 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1 |
| 2022-08-24 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-08-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-08-22 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-08-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 1 |
| 2022-08-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2022-08-17 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-08-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1 |
| 2022-08-15 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1 |
| 2022-08-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1 |
| 2022-08-11 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2022-08-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 546 |
| 2022-08-09 | $22.93 | $22.93 | $22.85 | $22.85 | $22.85 | 546 |
| 2022-08-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-08-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-08-04 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2022-08-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 10,006 |
| 2022-08-02 | $23.08 | $23.12 | $23.01 | $23.01 | $23.01 | 10,006 |
| 2022-08-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-07-29 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-07-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-07-27 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-07-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-07-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-07-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2022-07-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 100 |
| 2022-07-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-07-19 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-07-18 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2022-07-15 | $22.45 | $22.45 | $22.32 | $22.44 | $22.44 | 14,700 |
| 2022-07-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2022-07-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-07-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-07-11 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-07-08 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-07-07 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 100 |
| 2022-07-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 100 |
| 2022-07-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2022-07-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-06-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1 |
| 2022-06-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2022-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 6 |
| 2022-06-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 9 |
| 2022-06-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 40 |
| 2022-06-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.10 | 0 |
| 2022-06-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.97 | 0 |
| 2022-06-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 800 |
| 2022-06-17 | $22.02 | $22.02 | $22.01 | $22.01 | $21.88 | 800 |
| 2022-06-16 | $21.93 | $21.93 | $21.93 | $21.93 | $21.81 | 41 |
| 2022-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.78 | 0 |
| 2022-06-14 | $21.26 | $21.26 | $21.26 | $21.26 | $21.14 | 14,600 |
| 2022-06-13 | $21.76 | $21.86 | $21.39 | $21.39 | $21.27 | 14,600 |
| 2022-06-10 | $22.52 | $22.52 | $22.27 | $22.39 | $22.26 | 19,000 |
| 2022-06-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.63 | 81,202 |
| 2022-06-08 | $22.91 | $22.95 | $22.58 | $22.87 | $22.74 | 81,202 |
| 2022-06-07 | $22.92 | $22.96 | $22.92 | $22.94 | $22.81 | 18,000 |
| 2022-06-06 | $23.06 | $23.06 | $22.92 | $22.92 | $22.79 | 22,129 |
| 2022-06-03 | $23.17 | $23.17 | $23.17 | $23.17 | $23.04 | 279 |
| 2022-06-02 | $23.23 | $23.23 | $23.22 | $23.22 | $23.09 | 279 |
| 2022-06-01 | $23.17 | $23.17 | $23.17 | $23.17 | $23.04 | 0 |
| 2022-05-31 | $23.26 | $23.26 | $23.26 | $23.26 | $23.13 | 0 |
| 2022-05-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.30 | 276 |
| 2022-05-26 | $23.35 | $23.37 | $23.35 | $23.37 | $23.24 | 276 |
| 2022-05-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 1,189 |
| 2022-05-24 | $23.26 | $23.33 | $23.26 | $23.29 | $23.16 | 1,189 |
| 2022-05-23 | $23.11 | $23.11 | $23.11 | $23.11 | $22.98 | 0 |
| 2022-05-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.03 | 0 |
| 2022-05-19 | $23.12 | $23.12 | $23.12 | $23.12 | $22.99 | 4,573 |
| 2022-05-18 | $23.01 | $23.06 | $22.96 | $23.06 | $22.93 | 4,573 |
| 2022-05-17 | $22.97 | $22.97 | $22.97 | $22.97 | $22.84 | 0 |
| 2022-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 0 |
| 2022-05-13 | $23.11 | $23.11 | $23.11 | $23.11 | $22.98 | 25,776 |
| 2022-05-12 | $23.01 | $23.08 | $23.00 | $23.00 | $22.87 | 25,776 |
| 2022-05-11 | $22.56 | $22.81 | $22.54 | $22.80 | $22.67 | 17,800 |
| 2022-05-10 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 2 |
| 2022-05-09 | $22.32 | $22.32 | $22.32 | $22.32 | $22.20 | 0 |
| 2022-05-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.11 | 0 |
| 2022-05-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.20 | 0 |
| 2022-05-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.40 | 1,000 |
| 2022-05-03 | $22.46 | $22.46 | $22.41 | $22.41 | $22.28 | 1,000 |
| 2022-05-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.23 | 9,875 |
| 2022-04-29 | $22.64 | $22.65 | $22.52 | $22.52 | $22.39 | 9,875 |
| 2022-04-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.55 | 0 |
| 2022-04-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.55 | 0 |
| 2022-04-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.61 | 0 |
| 2022-04-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-04-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2022-04-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.53 | 0 |
| 2022-04-20 | $22.79 | $22.79 | $22.79 | $22.79 | $22.66 | 0 |
| 2022-04-19 | $22.67 | $22.70 | $22.67 | $22.68 | $22.55 | 1,099 |
| 2022-04-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.67 | 0 |
| 2022-04-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.71 | 0 |
| 2022-04-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.86 | 0 |
| 2022-04-12 | $23.01 | $23.01 | $22.94 | $22.94 | $22.81 | 890 |
| 2022-04-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.74 | 0 |
| 2022-04-08 | $23.03 | $23.04 | $22.99 | $22.99 | $22.86 | 1,800 |
| 2022-04-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 9 |
| 2022-04-06 | $23.16 | $23.22 | $23.16 | $23.16 | $23.03 | 8,850 |
| 2022-04-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 0 |
| 2022-04-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.35 | 0 |
| 2022-04-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.24 | 0 |
| 2022-03-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.30 | 1 |
| 2022-03-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.26 | 1 |
| 2022-03-29 | $23.37 | $23.37 | $23.37 | $23.37 | $23.24 | 4 |
| 2022-03-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.13 | 763 |
| 2022-03-25 | $23.36 | $23.39 | $23.29 | $23.29 | $23.15 | 32,000 |
| 2022-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 3 |
| 2022-03-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.31 | 3 |
| 2022-03-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.24 | 3 |
| 2022-03-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.29 | 750 |
| 2022-03-18 | $23.73 | $23.74 | $23.72 | $23.72 | $23.50 | 300 |
| 2022-03-17 | $23.73 | $23.80 | $23.70 | $23.70 | $23.48 | 27,503 |
| 2022-03-16 | $23.60 | $23.60 | $23.58 | $23.60 | $23.38 | 3,700 |
| 2022-03-15 | $23.51 | $23.54 | $23.51 | $23.51 | $23.29 | 500 |
| 2022-03-14 | $23.50 | $23.50 | $23.47 | $23.47 | $23.25 | 102 |
| 2022-03-11 | $23.72 | $23.73 | $23.67 | $23.67 | $23.45 | 1,523 |
| 2022-03-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.50 | 2 |
| 2022-03-09 | $23.81 | $23.83 | $23.80 | $23.80 | $23.58 | 1,500 |
| 2022-03-08 | $23.83 | $23.83 | $23.81 | $23.81 | $23.59 | 100 |
| 2022-03-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.66 | 1,201 |
| 2022-03-04 | $24.04 | $24.08 | $23.99 | $23.99 | $23.77 | 14,199 |
| 2022-03-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.77 | 0 |
| 2022-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.78 | 381 |
| 2022-03-01 | $24.18 | $24.18 | $24.14 | $24.14 | $23.91 | 381 |
| 2022-02-28 | $24.06 | $24.12 | $24.06 | $24.08 | $23.86 | 5,200 |
| 2022-02-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.72 | 0 |
| 2022-02-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.68 | 400 |
| 2022-02-23 | $23.92 | $23.92 | $23.88 | $23.88 | $23.65 | 400 |
| 2022-02-22 | $23.95 | $23.95 | $23.95 | $23.95 | $23.73 | 2 |
| 2022-02-18 | $24.01 | $24.01 | $24.01 | $24.01 | $23.78 | 6 |
| 2022-02-17 | $23.98 | $23.98 | $23.98 | $23.98 | $23.75 | 0 |
| 2022-02-16 | $23.97 | $23.97 | $23.97 | $23.97 | $23.75 | 0 |
| 2022-02-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.70 | 0 |
| 2022-02-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.73 | 0 |
| 2022-02-11 | $24.01 | $24.01 | $24.01 | $24.01 | $23.79 | 0 |
| 2022-02-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.75 | 0 |
| 2022-02-09 | $24.19 | $24.19 | $24.19 | $24.19 | $23.97 | 0 |
| 2022-02-08 | $24.14 | $24.14 | $24.14 | $24.14 | $23.92 | 16 |
| 2022-02-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.96 | 16 |
| 2022-02-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.96 | 0 |
| 2022-02-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.12 | 0 |
| 2022-02-02 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 0 |
| 2022-02-01 | $24.41 | $24.41 | $24.41 | $24.41 | $24.19 | 0 |
| 2022-01-31 | $24.40 | $24.40 | $24.40 | $24.40 | $24.17 | 0 |
| 2022-01-28 | $24.41 | $24.41 | $24.41 | $24.41 | $24.18 | 0 |
| 2022-01-27 | $24.38 | $24.38 | $24.38 | $24.38 | $24.15 | 0 |
| 2022-01-26 | $24.37 | $24.37 | $24.37 | $24.37 | $24.14 | 12 |
| 2022-01-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.25 | 12 |
| 2022-01-24 | $24.51 | $24.53 | $24.51 | $24.51 | $24.28 | 1,018 |
| 2022-01-21 | $24.57 | $24.57 | $24.55 | $24.55 | $24.32 | 100 |
| 2022-01-20 | $24.55 | $24.55 | $24.49 | $24.49 | $24.26 | 194 |
| 2022-01-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.26 | 0 |
| 2022-01-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.22 | 1,419 |
| 2022-01-14 | $24.63 | $24.64 | $24.60 | $24.60 | $24.37 | 1,419 |
| 2022-01-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.46 | 0 |
| 2022-01-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.47 | 0 |
| 2022-01-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.47 | 0 |
| 2022-01-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.41 | 0 |
| 2022-01-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.44 | 0 |
| 2022-01-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.49 | 0 |
| 2022-01-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.53 | 74 |
| 2022-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.66 | 74 |
| 2022-01-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.70 | 1 |
| 2021-12-31 | $25.06 | $25.06 | $25.06 | $25.06 | $24.82 | 12 |
| 2021-12-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.81 | 12 |
| 2021-12-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.77 | 2 |
| 2021-12-28 | $25.07 | $25.07 | $25.07 | $25.07 | $24.84 | 2 |
| 2021-12-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.82 | 2 |
| 2021-12-23 | $25.03 | $25.03 | $25.03 | $25.03 | $24.80 | 15 |
| 2021-12-22 | $25.03 | $25.03 | $25.03 | $25.03 | $24.80 | 32,053 |
| 2021-12-21 | $25.04 | $25.04 | $24.93 | $25.03 | $24.79 | 32,053 |