Nationwide Dow Jones Risk-Managed Income ETF (NDJI) Exchange: NYSE ARCA
Data as of April 26, 2024
$21.46 ($0.04) 0.19%
Nationwide Dow Jones Risk-Managed Income ETF - Daily Information
Click for more stock information on Nationwide Dow Jones Risk-Managed Income ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.42 |
| Previous Close | $21.46 |
| High | $21.57 |
| Low | $21.37 |
| Adjusted Open | $21.42 |
| Previous Adjusted Close | $21.46 |
| Adjusted High | $21.57 |
| Adjusted Low | $21.37 |
Invest in Nationwide Dow Jones Risk-Managed Income ETF (NDJI)
Historical Stock Data for Nationwide Dow Jones Risk-Managed Income ETF (NDJI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | $21.42 | $21.57 | $21.37 | $21.46 | $21.46 | 12,365 |
| 2024-02-21 | $21.41 | $21.44 | $21.38 | $21.42 | $21.42 | 3,848 |
| 2024-02-20 | $21.42 | $21.43 | $21.37 | $21.42 | $21.42 | 2,632 |
| 2024-02-16 | $21.30 | $21.42 | $21.30 | $21.39 | $21.39 | 1,452 |
| 2024-02-15 | $21.38 | $21.42 | $21.38 | $21.41 | $21.41 | 1,273 |
| 2024-02-14 | $21.44 | $21.44 | $21.21 | $21.32 | $21.32 | 8,075 |
| 2024-02-13 | $21.20 | $21.32 | $21.10 | $21.10 | $21.10 | 160,866 |
| 2024-02-12 | $21.36 | $21.40 | $21.32 | $21.34 | $21.34 | 2,223 |
| 2024-02-09 | $21.32 | $21.37 | $21.28 | $21.32 | $21.32 | 3,378 |
| 2024-02-08 | $21.24 | $21.33 | $21.23 | $21.23 | $21.23 | 2,473 |
| 2024-02-07 | $21.32 | $21.32 | $21.25 | $21.28 | $21.28 | 4,995 |
| 2024-02-06 | $21.28 | $21.31 | $21.18 | $21.18 | $21.18 | 10,656 |
| 2024-02-05 | $21.23 | $21.25 | $21.14 | $21.22 | $21.22 | 4,253 |
| 2024-02-02 | $21.08 | $21.25 | $21.08 | $21.20 | $21.20 | 10,872 |
| 2024-02-01 | $21.24 | $21.24 | $21.07 | $21.21 | $21.21 | 2,534 |
| 2024-01-31 | $21.20 | $21.30 | $21.05 | $21.07 | $21.07 | 2,884 |
| 2024-01-30 | $21.11 | $21.17 | $21.11 | $21.16 | $21.16 | 2,294 |
| 2024-01-29 | $21.05 | $21.15 | $21.03 | $21.15 | $21.15 | 4,553 |
| 2024-01-26 | $20.98 | $21.08 | $20.98 | $21.05 | $21.05 | 3,567 |
| 2024-01-25 | $20.96 | $21.07 | $20.93 | $21.06 | $21.06 | 4,585 |
| 2024-01-24 | $21.07 | $21.07 | $20.91 | $20.92 | $20.92 | 3,748 |
| 2024-01-23 | $21.08 | $21.15 | $21.06 | $21.08 | $20.96 | 3,116 |
| 2024-01-22 | $21.14 | $21.15 | $21.11 | $21.15 | $21.03 | 1,398 |
| 2024-01-19 | $20.91 | $21.15 | $20.91 | $21.15 | $21.03 | 1,289 |
| 2024-01-18 | $20.80 | $20.90 | $20.80 | $20.90 | $20.78 | 6,153 |
| 2024-01-17 | $20.87 | $20.94 | $20.71 | $20.78 | $20.66 | 10,137 |
| 2024-01-16 | $20.87 | $21.05 | $20.75 | $20.81 | $20.68 | 18,108 |
| 2024-01-12 | $21.10 | $21.13 | $20.91 | $20.96 | $20.83 | 8,291 |
| 2024-01-11 | $21.04 | $21.10 | $20.88 | $21.04 | $20.92 | 16,614 |
| 2024-01-10 | $21.02 | $21.10 | $20.88 | $21.02 | $20.90 | 21,392 |
| 2024-01-09 | $21.01 | $21.01 | $20.87 | $20.95 | $20.82 | 21,324 |
| 2024-01-08 | $20.89 | $21.07 | $20.84 | $21.06 | $20.93 | 20,882 |
| 2024-01-05 | $20.93 | $20.97 | $20.80 | $20.93 | $20.81 | 7,742 |
| 2024-01-04 | $20.88 | $21.12 | $20.87 | $20.87 | $20.75 | 12,450 |
| 2024-01-03 | $20.96 | $20.96 | $20.87 | $20.87 | $20.75 | 2,865 |
| 2024-01-02 | $20.99 | $21.08 | $20.95 | $21.02 | $20.89 | 25,621 |
| 2023-12-29 | $21.06 | $21.11 | $20.96 | $21.02 | $21.02 | 6,251 |
| 2023-12-28 | $20.95 | $21.06 | $20.86 | $21.02 | $21.02 | 5,082 |
| 2023-12-27 | $20.96 | $21.00 | $20.86 | $20.96 | $20.96 | 8,666 |
| 2023-12-26 | $20.77 | $21.00 | $20.77 | $20.92 | $20.92 | 5,627 |
| 2023-12-22 | $20.90 | $20.95 | $20.81 | $20.81 | $20.81 | 3,715 |
| 2023-12-21 | $20.76 | $20.83 | $20.76 | $20.83 | $20.83 | 7,049 |
| 2023-12-20 | $20.93 | $20.99 | $20.70 | $20.70 | $20.70 | 12,525 |
| 2023-12-19 | $20.94 | $21.05 | $20.94 | $21.03 | $21.03 | 8,152 |
| 2023-12-18 | $20.95 | $20.95 | $20.72 | $20.93 | $20.93 | 3,915 |
| 2023-12-15 | $20.86 | $20.94 | $20.84 | $20.90 | $20.90 | 13,643 |
| 2023-12-14 | $20.92 | $20.95 | $20.84 | $20.89 | $20.89 | 3,413 |
| 2023-12-13 | $20.89 | $20.95 | $20.88 | $20.95 | $20.95 | 6,112 |
| 2023-12-12 | $20.83 | $20.94 | $20.83 | $20.90 | $20.90 | 1,854 |
| 2023-12-11 | $20.89 | $20.90 | $20.84 | $20.86 | $20.86 | 9,191 |
| 2023-12-08 | $20.86 | $20.86 | $20.69 | $20.85 | $20.85 | 2,468 |
| 2023-12-07 | $20.87 | $20.87 | $20.75 | $20.76 | $20.76 | 21,122 |
| 2023-12-06 | $20.86 | $20.86 | $20.71 | $20.71 | $20.71 | 4,318 |
| 2023-12-05 | $20.86 | $20.87 | $20.71 | $20.76 | $20.76 | 6,209 |
| 2023-12-04 | $20.84 | $20.84 | $20.76 | $20.83 | $20.83 | 2,600 |
| 2023-12-01 | $20.87 | $20.87 | $20.75 | $20.79 | $20.79 | 1,138 |
| 2023-11-30 | $20.74 | $20.78 | $20.64 | $20.72 | $20.72 | 5,069 |
| 2023-11-29 | $20.64 | $20.64 | $20.52 | $20.52 | $20.52 | 2,931 |
| 2023-11-28 | $20.48 | $20.61 | $20.44 | $20.51 | $20.51 | 2,734 |
| 2023-11-27 | $20.58 | $20.58 | $20.45 | $20.46 | $20.46 | 5,053 |
| 2023-11-24 | $20.51 | $20.51 | $20.46 | $20.48 | $20.48 | 1,983 |
| 2023-11-22 | $20.46 | $20.54 | $20.35 | $20.43 | $20.43 | 2,654 |
| 2023-11-21 | $20.50 | $20.50 | $20.36 | $20.47 | $20.35 | 3,985 |
| 2023-11-20 | $20.47 | $20.58 | $20.47 | $20.48 | $20.36 | 1,729 |
| 2023-11-17 | $20.39 | $20.40 | $20.33 | $20.34 | $20.22 | 9,733 |
| 2023-11-16 | $20.49 | $20.49 | $20.33 | $20.41 | $20.29 | 20,207 |
| 2023-11-15 | $20.48 | $20.53 | $20.34 | $20.50 | $20.38 | 31,645 |
| 2023-11-14 | $20.11 | $20.38 | $20.11 | $20.27 | $20.15 | 7,299 |
| 2023-11-13 | $20.04 | $20.04 | $20.01 | $20.03 | $19.91 | 1,295 |
| 2023-11-10 | $19.77 | $20.02 | $19.77 | $19.99 | $19.99 | 8,372 |
| 2023-11-09 | $19.86 | $19.91 | $19.72 | $19.73 | $19.73 | 8,686 |
| 2023-11-08 | $19.90 | $19.94 | $19.79 | $19.84 | $19.84 | 4,952 |
| 2023-11-07 | $19.83 | $19.99 | $19.55 | $19.79 | $19.79 | 22,124 |
| 2023-11-06 | $19.89 | $19.89 | $19.73 | $19.81 | $19.81 | 4,114 |
| 2023-11-03 | $19.86 | $19.93 | $19.80 | $19.80 | $19.80 | 3,993 |
| 2023-11-02 | $19.56 | $19.71 | $19.52 | $19.71 | $19.71 | 5,492 |
| 2023-11-01 | $19.41 | $19.47 | $19.27 | $19.38 | $19.38 | 9,328 |
| 2023-10-31 | $19.19 | $19.38 | $19.16 | $19.27 | $19.27 | 22,198 |
| 2023-10-30 | $18.93 | $19.23 | $18.93 | $19.22 | $19.22 | 3,308 |
| 2023-10-27 | $19.07 | $19.21 | $18.85 | $18.92 | $18.92 | 41,043 |
| 2023-10-26 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 70 |
| 2023-10-25 | $19.37 | $19.38 | $19.08 | $19.27 | $19.27 | 39,972 |
| 2023-10-24 | $19.49 | $19.56 | $19.17 | $19.29 | $19.18 | 86,910 |
| 2023-10-23 | $19.37 | $19.49 | $19.22 | $19.22 | $19.11 | 92,003 |
| 2023-10-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.35 | 178 |
| 2023-10-19 | $19.76 | $19.92 | $19.61 | $19.61 | $19.61 | 8,600 |
| 2023-10-18 | $19.84 | $19.84 | $19.69 | $19.73 | $19.73 | 6,805 |
| 2023-10-17 | $19.83 | $19.98 | $19.83 | $19.89 | $19.89 | 5,693 |
| 2023-10-16 | $19.88 | $19.99 | $19.86 | $19.87 | $19.87 | 11,905 |
| 2023-10-13 | $19.74 | $19.78 | $19.65 | $19.73 | $19.73 | 6,173 |
| 2023-10-12 | $19.79 | $19.81 | $19.67 | $19.72 | $19.72 | 1,219 |
| 2023-10-11 | $19.74 | $19.78 | $19.68 | $19.75 | $19.75 | 3,972 |
| 2023-10-10 | $19.72 | $19.81 | $19.72 | $19.73 | $19.73 | 2,771 |
| 2023-10-09 | $19.55 | $19.68 | $19.51 | $19.67 | $19.67 | 17,236 |
| 2023-10-06 | $19.45 | $19.81 | $19.45 | $19.52 | $19.52 | 13,996 |
| 2023-10-05 | $19.58 | $19.63 | $19.34 | $19.41 | $19.41 | 16,121 |
| 2023-10-04 | $19.41 | $19.42 | $19.33 | $19.37 | $19.37 | 2,507 |
| 2023-10-03 | $19.43 | $19.57 | $19.30 | $19.30 | $19.30 | 3,245 |
| 2023-10-02 | $19.71 | $19.71 | $19.51 | $19.58 | $19.58 | 9,187 |
| 2023-09-29 | $19.74 | $19.85 | $19.62 | $19.68 | $19.68 | 19,385 |
| 2023-09-28 | $19.69 | $19.94 | $19.67 | $19.83 | $19.83 | 9,708 |
| 2023-09-27 | $19.65 | $19.76 | $19.63 | $19.63 | $19.63 | 4,244 |
| 2023-09-26 | $20.10 | $20.10 | $19.68 | $19.69 | $19.69 | 24,523 |
| 2023-09-25 | $19.88 | $19.93 | $19.88 | $19.93 | $19.93 | 964 |
| 2023-09-22 | $19.96 | $20.04 | $19.93 | $19.93 | $19.93 | 2,729 |
| 2023-09-21 | $20.13 | $20.18 | $20.00 | $20.00 | $20.00 | 3,230 |
| 2023-09-20 | $20.33 | $20.36 | $20.21 | $20.21 | $20.21 | 2,113 |
| 2023-09-19 | $20.40 | $20.41 | $20.33 | $20.36 | $20.24 | 3,317 |
| 2023-09-18 | $20.40 | $20.42 | $20.40 | $20.41 | $20.29 | 1,156 |
| 2023-09-15 | $20.61 | $20.61 | $20.40 | $20.41 | $20.29 | 24,069 |
| 2023-09-14 | $20.53 | $20.59 | $20.50 | $20.51 | $20.39 | 6,222 |
| 2023-09-13 | $20.46 | $20.46 | $20.36 | $20.38 | $20.27 | 4,247 |
| 2023-09-12 | $20.41 | $20.48 | $20.41 | $20.42 | $20.30 | 4,298 |
| 2023-09-11 | $20.47 | $20.49 | $20.39 | $20.42 | $20.30 | 7,976 |
| 2023-09-08 | $20.41 | $20.44 | $20.35 | $20.38 | $20.26 | 5,011 |
| 2023-09-07 | $20.40 | $20.43 | $20.39 | $20.39 | $20.27 | 2,076 |
| 2023-09-06 | $20.43 | $20.43 | $20.28 | $20.30 | $20.18 | 2,259 |
| 2023-09-05 | $20.57 | $20.57 | $20.41 | $20.41 | $20.29 | 1,491 |
| 2023-09-01 | $20.67 | $20.67 | $20.52 | $20.52 | $20.40 | 1,694 |
| 2023-08-31 | $20.62 | $20.74 | $20.51 | $20.55 | $20.43 | 7,350 |
| 2023-08-30 | $20.58 | $20.73 | $20.50 | $20.50 | $20.38 | 5,317 |
| 2023-08-29 | $20.39 | $20.58 | $20.39 | $20.49 | $20.37 | 1,431 |
| 2023-08-28 | $20.20 | $20.49 | $20.20 | $20.33 | $20.21 | 5,150 |
| 2023-08-25 | $20.03 | $20.32 | $20.03 | $20.20 | $20.08 | 5,553 |
| 2023-08-24 | $20.18 | $20.19 | $20.08 | $20.08 | $19.96 | 1,319 |
| 2023-08-23 | $20.17 | $20.31 | $20.17 | $20.28 | $20.16 | 5,314 |
| 2023-08-22 | $20.39 | $20.39 | $20.26 | $20.26 | $20.02 | 1,104 |
| 2023-08-21 | $20.67 | $20.67 | $20.28 | $20.38 | $20.14 | 2,204 |
| 2023-08-18 | $20.34 | $20.37 | $20.34 | $20.37 | $20.13 | 1,827 |
| 2023-08-17 | $20.62 | $20.63 | $20.38 | $20.38 | $20.14 | 2,493 |
| 2023-08-16 | $20.64 | $20.66 | $20.53 | $20.53 | $20.29 | 2,244 |
| 2023-08-15 | $20.58 | $20.66 | $20.52 | $20.52 | $20.28 | 1,320 |
| 2023-08-14 | $20.80 | $20.81 | $20.80 | $20.81 | $20.57 | 1,806 |
| 2023-08-11 | $20.66 | $20.78 | $20.65 | $20.75 | $20.51 | 966 |
| 2023-08-10 | $20.88 | $20.88 | $20.66 | $20.68 | $20.44 | 2,680 |
| 2023-08-09 | $20.79 | $20.79 | $20.67 | $20.67 | $20.43 | 4,416 |
| 2023-08-08 | $20.68 | $20.79 | $20.66 | $20.79 | $20.54 | 3,422 |
| 2023-08-07 | $20.62 | $20.81 | $20.62 | $20.79 | $20.79 | 1,231 |
| 2023-08-04 | $20.74 | $20.79 | $20.62 | $20.62 | $20.62 | 1,657 |
| 2023-08-03 | $20.68 | $20.70 | $20.68 | $20.70 | $20.70 | 753 |
| 2023-08-02 | $20.75 | $20.75 | $20.67 | $20.69 | $20.69 | 2,274 |
| 2023-08-01 | $20.74 | $20.84 | $20.74 | $20.81 | $20.81 | 361 |
| 2023-07-31 | $20.76 | $20.77 | $20.72 | $20.76 | $20.76 | 6,735 |
| 2023-07-28 | $20.81 | $20.81 | $20.77 | $20.77 | $20.77 | 1,224 |
| 2023-07-27 | $21.11 | $21.11 | $20.71 | $20.71 | $20.71 | 1,125 |
| 2023-07-26 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 172 |
| 2023-07-25 | $20.70 | $21.03 | $20.70 | $20.83 | $20.71 | 1,776 |
| 2023-07-24 | $21.09 | $21.13 | $20.78 | $20.78 | $20.66 | 4,371 |
| 2023-07-21 | $20.81 | $20.89 | $20.76 | $20.77 | $20.65 | 7,658 |
| 2023-07-20 | $20.88 | $20.88 | $20.77 | $20.77 | $20.65 | 4,223 |
| 2023-07-19 | $20.75 | $20.75 | $20.67 | $20.68 | $20.56 | 1,534 |
| 2023-07-18 | $20.38 | $20.63 | $20.38 | $20.63 | $20.51 | 2,771 |
| 2023-07-17 | $20.37 | $20.48 | $20.37 | $20.41 | $20.29 | 6,118 |
| 2023-07-14 | $20.40 | $20.47 | $20.30 | $20.39 | $20.27 | 3,015 |
| 2023-07-13 | $20.38 | $20.38 | $20.28 | $20.28 | $20.16 | 3,951 |
| 2023-07-12 | $20.35 | $20.48 | $20.25 | $20.25 | $20.13 | 12,985 |
| 2023-07-11 | $20.13 | $20.31 | $20.12 | $20.23 | $20.11 | 7,556 |
| 2023-07-10 | $19.98 | $20.13 | $19.97 | $20.03 | $19.91 | 7,486 |
| 2023-07-07 | $19.95 | $20.11 | $19.93 | $19.93 | $19.81 | 24,363 |
| 2023-07-06 | $20.12 | $20.12 | $19.93 | $20.02 | $19.90 | 96,268 |
| 2023-07-05 | $20.24 | $20.49 | $20.23 | $20.26 | $20.14 | 21,345 |
| 2023-07-03 | $20.34 | $20.40 | $20.25 | $20.32 | $20.20 | 8,581 |
| 2023-06-30 | $20.32 | $20.43 | $20.20 | $20.40 | $20.28 | 29,096 |
| 2023-06-29 | $20.15 | $20.22 | $20.09 | $20.14 | $20.02 | 7,353 |
| 2023-06-28 | $19.91 | $20.08 | $19.91 | $19.97 | $19.85 | 2,297 |
| 2023-06-27 | $19.97 | $20.04 | $19.97 | $20.04 | $19.93 | 1,717 |
| 2023-06-26 | $19.95 | $20.14 | $19.87 | $19.96 | $19.84 | 8,636 |
| 2023-06-23 | $19.99 | $20.05 | $19.92 | $19.93 | $19.81 | 3,472 |
| 2023-06-22 | $20.01 | $20.15 | $19.97 | $20.04 | $19.92 | 7,988 |
| 2023-06-21 | $20.08 | $20.23 | $20.07 | $20.20 | $19.96 | 13,136 |
| 2023-06-20 | $19.70 | $20.28 | $19.70 | $20.27 | $20.04 | 10,575 |
| 2023-06-16 | $20.64 | $20.64 | $20.35 | $20.35 | $20.11 | 6,455 |
| 2023-06-15 | $20.17 | $20.46 | $20.17 | $20.40 | $20.17 | 34,316 |
| 2023-06-14 | $20.33 | $20.33 | $20.06 | $20.12 | $19.89 | 30,315 |
| 2023-06-13 | $20.45 | $20.45 | $20.25 | $20.27 | $20.27 | 24,680 |
| 2023-06-12 | $20.23 | $20.23 | $20.10 | $20.21 | $20.21 | 13,505 |
| 2023-06-09 | $20.22 | $20.22 | $20.09 | $20.09 | $20.09 | 929 |
| 2023-06-08 | $19.97 | $20.24 | $19.97 | $20.06 | $20.06 | 7,597 |
| 2023-06-07 | $19.85 | $20.02 | $19.85 | $19.94 | $19.94 | 2,769 |
| 2023-06-06 | $19.92 | $19.95 | $19.85 | $19.90 | $19.90 | 2,953 |
| 2023-06-05 | $20.02 | $20.06 | $19.91 | $19.93 | $19.93 | 2,623 |
| 2023-06-02 | $19.82 | $20.04 | $19.82 | $20.02 | $20.02 | 3,738 |
| 2023-06-01 | $19.42 | $19.72 | $19.42 | $19.58 | $19.58 | 2,077 |
| 2023-05-31 | $19.45 | $19.54 | $19.42 | $19.52 | $19.52 | 11,570 |
| 2023-05-30 | $19.69 | $19.69 | $19.53 | $19.59 | $19.59 | 2,681 |
| 2023-05-26 | $19.52 | $19.65 | $19.52 | $19.64 | $19.64 | 3,963 |
| 2023-05-25 | $19.44 | $19.50 | $19.42 | $19.45 | $19.45 | 4,856 |
| 2023-05-24 | $19.57 | $19.72 | $19.50 | $19.50 | $19.50 | 7,787 |
| 2023-05-23 | $19.95 | $19.95 | $19.70 | $19.74 | $19.62 | 15,847 |
| 2023-05-22 | $19.85 | $19.88 | $19.83 | $19.83 | $19.71 | 5,304 |
| 2023-05-19 | $19.94 | $19.97 | $19.90 | $19.90 | $19.78 | 325 |
| 2023-05-18 | $19.85 | $19.96 | $19.81 | $19.96 | $19.85 | 13,545 |
| 2023-05-17 | $19.74 | $19.88 | $19.74 | $19.88 | $19.76 | 1,833 |
| 2023-05-16 | $19.74 | $19.81 | $19.64 | $19.64 | $19.52 | 11,298 |
| 2023-05-15 | $19.75 | $19.92 | $19.75 | $19.81 | $19.69 | 1,711 |
| 2023-05-12 | $19.91 | $19.91 | $19.73 | $19.81 | $19.81 | 2,131 |
| 2023-05-11 | $19.72 | $19.89 | $19.72 | $19.85 | $19.85 | 7,379 |
| 2023-05-10 | $19.95 | $20.04 | $19.84 | $19.93 | $19.93 | 4,817 |
| 2023-05-09 | $19.98 | $20.00 | $19.94 | $19.94 | $19.94 | 2,237 |
| 2023-05-08 | $20.04 | $20.06 | $19.92 | $19.95 | $19.95 | 7,327 |
| 2023-05-05 | $19.97 | $20.04 | $19.96 | $20.00 | $20.00 | 2,617 |
| 2023-05-04 | $20.03 | $20.03 | $19.62 | $19.69 | $19.69 | 7,021 |
| 2023-05-03 | $19.98 | $20.07 | $19.88 | $19.88 | $19.88 | 9,115 |
| 2023-05-02 | $20.01 | $20.01 | $19.92 | $20.01 | $20.01 | 537 |
| 2023-05-01 | $20.24 | $20.29 | $20.15 | $20.15 | $20.15 | 3,394 |
| 2023-04-28 | $20.13 | $20.17 | $20.07 | $20.16 | $20.16 | 9,614 |
| 2023-04-27 | $19.94 | $20.11 | $19.93 | $20.09 | $20.09 | 2,058 |
| 2023-04-26 | $19.99 | $19.99 | $19.84 | $19.88 | $19.88 | 9,883 |
| 2023-04-25 | $20.40 | $20.40 | $20.04 | $20.04 | $19.92 | 3,518 |
| 2023-04-24 | $20.38 | $20.38 | $20.10 | $20.20 | $20.08 | 2,773 |
| 2023-04-21 | $20.32 | $20.32 | $20.13 | $20.19 | $20.07 | 6,594 |
| 2023-04-20 | $20.02 | $20.23 | $20.02 | $20.23 | $20.11 | 724 |
| 2023-04-19 | $20.08 | $20.12 | $20.08 | $20.12 | $20.00 | 2,621 |
| 2023-04-18 | $20.23 | $20.23 | $20.07 | $20.10 | $19.98 | 3,644 |
| 2023-04-17 | $19.94 | $20.21 | $19.93 | $20.10 | $19.98 | 12,163 |
| 2023-04-14 | $20.04 | $20.15 | $19.81 | $20.06 | $19.94 | 10,019 |
| 2023-04-13 | $20.09 | $20.15 | $20.06 | $20.06 | $19.94 | 1,024 |
| 2023-04-12 | $20.04 | $20.17 | $19.96 | $20.00 | $19.88 | 3,092 |
| 2023-04-11 | $19.98 | $20.06 | $19.98 | $20.01 | $19.89 | 2,924 |
| 2023-04-10 | $19.98 | $20.07 | $19.96 | $19.99 | $19.87 | 2,419 |
| 2023-04-06 | $19.91 | $19.99 | $19.91 | $19.96 | $19.84 | 489 |
| 2023-04-05 | $19.95 | $19.98 | $19.90 | $19.97 | $19.85 | 2,329 |
| 2023-04-04 | $19.97 | $19.99 | $19.88 | $19.89 | $19.77 | 3,067 |
| 2023-04-03 | $19.97 | $19.99 | $19.87 | $19.91 | $19.79 | 4,748 |
| 2023-03-31 | $19.94 | $19.94 | $19.82 | $19.88 | $19.76 | 3,793 |
| 2023-03-30 | $19.75 | $19.80 | $19.69 | $19.80 | $19.68 | 1,885 |
| 2023-03-29 | $19.65 | $19.72 | $19.64 | $19.72 | $19.61 | 2,771 |
| 2023-03-28 | $19.62 | $19.62 | $19.58 | $19.62 | $19.51 | 2,347 |
| 2023-03-27 | $19.61 | $19.67 | $19.59 | $19.63 | $19.51 | 3,236 |
| 2023-03-24 | $19.38 | $19.52 | $19.37 | $19.48 | $19.37 | 9,002 |
| 2023-03-23 | $19.50 | $19.60 | $19.39 | $19.49 | $19.37 | 5,594 |
| 2023-03-22 | $19.62 | $19.64 | $19.44 | $19.44 | $19.33 | 5,103 |
| 2023-03-21 | $19.68 | $19.76 | $19.61 | $19.74 | $19.51 | 12,787 |
| 2023-03-20 | $19.66 | $19.66 | $19.50 | $19.61 | $19.38 | 9,789 |
| 2023-03-17 | $19.52 | $19.55 | $19.25 | $19.41 | $19.18 | 4,226 |
| 2023-03-16 | $19.48 | $19.64 | $19.48 | $19.62 | $19.62 | 4,021 |
| 2023-03-15 | $19.20 | $19.54 | $19.20 | $19.53 | $19.53 | 3,150 |
| 2023-03-14 | $19.68 | $19.69 | $19.56 | $19.60 | $19.60 | 1,802 |
| 2023-03-13 | $19.64 | $19.72 | $19.59 | $19.59 | $19.59 | 2,441 |
| 2023-03-10 | $19.76 | $19.77 | $19.60 | $19.60 | $19.60 | 2,450 |
| 2023-03-09 | $20.05 | $20.06 | $19.75 | $19.75 | $19.75 | 3,544 |
| 2023-03-08 | $20.06 | $20.06 | $19.88 | $19.95 | $19.95 | 5,445 |
| 2023-03-07 | $20.38 | $20.38 | $19.98 | $19.98 | $19.98 | 5,977 |
| 2023-03-06 | $20.38 | $20.40 | $20.26 | $20.30 | $20.30 | 15,351 |
| 2023-03-03 | $20.14 | $20.32 | $20.11 | $20.31 | $20.31 | 6,081 |
| 2023-03-02 | $20.00 | $20.11 | $19.94 | $20.11 | $20.11 | 4,791 |
| 2023-03-01 | $19.98 | $20.01 | $19.90 | $19.93 | $19.93 | 5,512 |
| 2023-02-28 | $20.01 | $20.04 | $19.94 | $19.99 | $19.99 | 3,756 |
| 2023-02-27 | $20.15 | $20.15 | $20.02 | $20.02 | $20.02 | 3,656 |
| 2023-02-24 | $19.92 | $20.04 | $19.92 | $20.03 | $20.03 | 2,378 |
| 2023-02-23 | $20.14 | $20.18 | $20.02 | $20.11 | $20.11 | 1,867 |
| 2023-02-22 | $20.25 | $20.31 | $20.17 | $20.23 | $20.11 | 4,652 |
| 2023-02-21 | $20.36 | $20.36 | $20.23 | $20.23 | $20.11 | 2,721 |
| 2023-02-17 | $20.33 | $20.45 | $20.33 | $20.45 | $20.33 | 3,037 |
| 2023-02-16 | $20.41 | $20.45 | $20.40 | $20.40 | $20.28 | 6,604 |
| 2023-02-15 | $20.44 | $20.48 | $20.34 | $20.38 | $20.26 | 2,988 |
| 2023-02-14 | $20.38 | $20.46 | $20.30 | $20.39 | $20.27 | 6,207 |
| 2023-02-13 | $21.59 | $21.59 | $20.33 | $20.36 | $20.24 | 6,602 |
| 2023-02-10 | $20.30 | $20.35 | $20.28 | $20.28 | $20.28 | 1,209 |
| 2023-02-09 | $20.36 | $20.40 | $20.22 | $20.25 | $20.25 | 4,679 |
| 2023-02-08 | $20.35 | $20.35 | $20.26 | $20.32 | $20.32 | 7,660 |
| 2023-02-07 | $20.27 | $20.35 | $20.20 | $20.33 | $20.33 | 7,934 |
| 2023-02-06 | $20.10 | $20.29 | $20.10 | $20.27 | $20.27 | 11,601 |
| 2023-02-03 | $20.29 | $20.34 | $20.24 | $20.25 | $20.25 | 4,967 |
| 2023-02-02 | $20.42 | $20.42 | $20.22 | $20.28 | $20.28 | 2,713 |
| 2023-02-01 | $20.35 | $20.35 | $20.17 | $20.26 | $20.26 | 13,545 |
| 2023-01-31 | $20.63 | $20.63 | $20.04 | $20.23 | $20.23 | 5,960 |
| 2023-01-30 | $20.29 | $20.29 | $20.13 | $20.13 | $20.13 | 2,327 |
| 2023-01-27 | $20.21 | $20.28 | $20.21 | $20.21 | $20.21 | 7,147 |
| 2023-01-26 | $20.22 | $20.24 | $20.16 | $20.19 | $20.19 | 10,098 |
| 2023-01-25 | $20.12 | $20.19 | $20.05 | $20.14 | $20.14 | 6,025 |
| 2023-01-24 | $20.19 | $20.33 | $20.17 | $20.25 | $20.13 | 7,021 |
| 2023-01-23 | $20.28 | $20.35 | $20.20 | $20.22 | $20.11 | 6,396 |
| 2023-01-20 | $20.10 | $20.25 | $20.10 | $20.25 | $20.13 | 678 |
| 2023-01-19 | $20.18 | $20.18 | $20.09 | $20.09 | $19.97 | 1,101 |
| 2023-01-18 | $20.57 | $20.57 | $20.21 | $20.21 | $20.10 | 1,183 |
| 2023-01-17 | $20.56 | $20.60 | $20.51 | $20.57 | $20.45 | 2,284 |
| 2023-01-13 | $20.57 | $20.61 | $20.55 | $20.61 | $20.49 | 3,876 |
| 2023-01-12 | $20.45 | $20.59 | $20.42 | $20.57 | $20.45 | 6,644 |
| 2023-01-11 | $20.39 | $20.40 | $20.36 | $20.40 | $20.28 | 1,903 |
| 2023-01-10 | $20.27 | $20.34 | $20.22 | $20.34 | $20.22 | 26,523 |
| 2023-01-09 | $20.34 | $20.38 | $20.25 | $20.25 | $20.13 | 68,092 |
| 2023-01-06 | $20.17 | $20.31 | $20.06 | $20.31 | $20.19 | 51,599 |
| 2023-01-05 | $19.97 | $20.01 | $19.92 | $19.95 | $19.83 | 2,399 |
| 2023-01-04 | $20.08 | $20.14 | $20.03 | $20.08 | $19.96 | 3,271 |
| 2023-01-03 | $20.15 | $20.15 | $19.91 | $20.03 | $19.91 | 1,935 |
| 2022-12-30 | $20.02 | $20.10 | $19.93 | $20.09 | $19.98 | 3,003 |
| 2022-12-29 | $20.05 | $20.15 | $20.01 | $20.09 | $19.97 | 122,189 |
| 2022-12-28 | $20.11 | $20.11 | $19.93 | $19.93 | $19.81 | 1,544 |
| 2022-12-27 | $21.99 | $21.99 | $20.06 | $20.06 | $19.94 | 907 |
| 2022-12-23 | $19.89 | $20.07 | $19.85 | $20.06 | $19.94 | 989 |
| 2022-12-22 | $20.18 | $20.18 | $19.88 | $20.09 | $19.86 | 3,389 |
| 2022-12-21 | $20.13 | $20.22 | $20.13 | $20.20 | $19.97 | 6,348 |
| 2022-12-20 | $19.96 | $20.04 | $19.96 | $20.01 | $19.77 | 1,649 |
| 2022-12-19 | $21.30 | $21.30 | $19.89 | $19.93 | $19.70 | 2,765 |
| 2022-12-16 | $19.90 | $20.24 | $19.90 | $20.01 | $19.78 | 4,448 |
| 2022-12-15 | $20.32 | $20.32 | $20.07 | $20.12 | $19.89 | 6,784 |
| 2022-12-14 | $20.68 | $20.70 | $20.48 | $20.60 | $20.36 | 3,034 |
| 2022-12-13 | $20.75 | $20.79 | $20.51 | $20.59 | $20.35 | 5,087 |
| 2022-12-12 | $20.32 | $20.50 | $20.32 | $20.44 | $20.20 | 4,856 |
| 2022-12-09 | $20.40 | $20.40 | $20.27 | $20.27 | $20.03 | 2,679 |
| 2022-12-08 | $20.38 | $20.43 | $20.37 | $20.37 | $20.13 | 1,668 |
| 2022-12-07 | $20.35 | $20.35 | $20.25 | $20.31 | $20.07 | 6,144 |
| 2022-12-06 | $20.37 | $20.37 | $20.24 | $20.30 | $20.06 | 4,613 |
| 2022-12-05 | $20.56 | $20.57 | $20.40 | $20.46 | $20.22 | 2,541 |
| 2022-12-02 | $20.59 | $20.62 | $20.53 | $20.62 | $20.38 | 7,688 |
| 2022-12-01 | $20.61 | $20.63 | $20.45 | $20.57 | $20.33 | 13,748 |
| 2022-11-30 | $20.36 | $20.66 | $20.27 | $20.58 | $20.34 | 5,717 |
| 2022-11-29 | $20.48 | $20.48 | $20.28 | $20.33 | $20.10 | 13,918 |
| 2022-11-28 | $20.45 | $20.49 | $20.32 | $20.32 | $20.08 | 9,566 |
| 2022-11-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 107 |
| 2022-11-23 | $20.43 | $20.43 | $20.39 | $20.41 | $20.41 | 1,394 |
| 2022-11-22 | $20.48 | $20.57 | $20.44 | $20.50 | $20.50 | 2,628 |
| 2022-11-21 | $20.22 | $20.37 | $20.22 | $20.34 | $20.34 | 3,160 |
| 2022-11-18 | $20.32 | $20.45 | $20.28 | $20.33 | $20.33 | 2,481 |
| 2022-11-17 | $20.34 | $20.79 | $20.15 | $20.16 | $20.16 | 3,131 |
| 2022-11-16 | $20.42 | $20.42 | $20.13 | $20.13 | $20.13 | 2,235 |
| 2022-11-15 | $20.43 | $20.43 | $20.16 | $20.22 | $20.22 | 2,050 |
| 2022-11-14 | $20.21 | $20.24 | $20.17 | $20.17 | $20.17 | 5,755 |
| 2022-11-11 | $20.26 | $20.27 | $20.05 | $20.10 | $20.10 | 40,011 |
| 2022-11-10 | $20.41 | $20.41 | $20.12 | $20.16 | $20.16 | 1,348 |
| 2022-11-09 | $20.30 | $20.30 | $20.03 | $20.13 | $20.13 | 15,214 |
| 2022-11-08 | $20.51 | $20.51 | $20.03 | $20.03 | $20.03 | 4,321 |
| 2022-11-07 | $20.37 | $20.41 | $20.18 | $20.19 | $20.19 | 7,052 |
| 2022-11-04 | $20.30 | $20.40 | $20.13 | $20.14 | $20.14 | 7,661 |
| 2022-11-03 | $20.17 | $20.23 | $20.10 | $20.18 | $20.18 | 6,002 |
| 2022-11-02 | $20.36 | $20.36 | $20.04 | $20.05 | $20.05 | 8,220 |
| 2022-11-01 | $20.20 | $20.42 | $20.09 | $20.12 | $20.12 | 5,241 |
| 2022-10-31 | $20.31 | $20.31 | $20.10 | $20.18 | $20.18 | 4,754 |
| 2022-10-28 | $20.32 | $20.32 | $20.06 | $20.06 | $20.06 | 4,185 |
| 2022-10-27 | $20.12 | $20.18 | $20.05 | $20.05 | $20.05 | 9,760 |
| 2022-10-26 | $20.09 | $20.13 | $20.01 | $20.08 | $20.08 | 7,262 |
| 2022-10-25 | $20.40 | $20.40 | $20.16 | $20.18 | $20.06 | 8,553 |
| 2022-10-24 | $20.15 | $20.43 | $19.98 | $20.11 | $20.11 | 11,784 |
| 2022-10-21 | $20.06 | $20.31 | $19.95 | $20.31 | $20.31 | 3,664 |
| 2022-10-20 | $20.01 | $20.01 | $19.97 | $19.99 | $19.99 | 651 |
| 2022-10-19 | $20.17 | $20.19 | $19.98 | $20.06 | $20.06 | 10,659 |
| 2022-10-18 | $20.23 | $20.23 | $19.98 | $20.07 | $20.07 | 6,031 |
| 2022-10-17 | $19.74 | $19.94 | $19.74 | $19.88 | $19.88 | 3,563 |
| 2022-10-14 | $20.04 | $20.04 | $19.56 | $19.56 | $19.56 | 1,879 |
| 2022-10-13 | $19.07 | $19.81 | $18.91 | $19.81 | $19.81 | 5,861 |
| 2022-10-12 | $19.46 | $19.46 | $19.36 | $19.36 | $19.36 | 3,095 |
| 2022-10-11 | $19.28 | $19.56 | $19.27 | $19.34 | $19.34 | 4,745 |
| 2022-10-10 | $19.37 | $19.41 | $19.31 | $19.31 | $19.31 | 1,717 |
| 2022-10-07 | $19.56 | $19.56 | $19.39 | $19.40 | $19.40 | 7,167 |
| 2022-10-06 | $19.91 | $19.91 | $19.79 | $19.79 | $19.79 | 321 |
| 2022-10-05 | $19.89 | $20.09 | $19.82 | $19.99 | $19.99 | 2,835 |
| 2022-10-04 | $19.92 | $19.98 | $19.92 | $19.98 | $19.98 | 1,364 |
| 2022-10-03 | $19.54 | $19.57 | $19.54 | $19.55 | $19.55 | 4,187 |
| 2022-09-30 | $19.37 | $19.37 | $19.21 | $19.21 | $19.21 | 1,499 |
| 2022-09-29 | $19.40 | $19.47 | $19.38 | $19.47 | $19.47 | 4,805 |
| 2022-09-28 | $19.47 | $19.73 | $19.41 | $19.70 | $19.70 | 4,561 |
| 2022-09-27 | $19.64 | $19.65 | $19.35 | $19.46 | $19.46 | 4,874 |
| 2022-09-26 | $19.63 | $19.63 | $19.44 | $19.50 | $19.50 | 6,120 |
| 2022-09-23 | $19.71 | $19.76 | $19.56 | $19.67 | $19.67 | 4,143 |
| 2022-09-22 | $19.87 | $19.95 | $19.87 | $19.95 | $19.95 | 2,157 |
| 2022-09-21 | $20.22 | $20.34 | $19.91 | $19.99 | $19.99 | 13,004 |
| 2022-09-20 | $20.29 | $20.34 | $20.18 | $20.21 | $20.09 | 5,201 |
| 2022-09-19 | $20.36 | $20.42 | $20.30 | $20.42 | $20.30 | 1,887 |
| 2022-09-16 | $20.34 | $20.34 | $20.09 | $20.09 | $20.09 | 1,959 |
| 2022-09-15 | $20.59 | $20.59 | $20.34 | $20.35 | $20.35 | 5,793 |
| 2022-09-14 | $20.36 | $20.63 | $20.36 | $20.49 | $20.49 | 4,820 |
| 2022-09-13 | $20.81 | $20.81 | $20.55 | $20.56 | $20.56 | 4,219 |
| 2022-09-12 | $21.27 | $21.43 | $21.21 | $21.21 | $21.21 | 5,315 |
| 2022-09-09 | $21.08 | $21.25 | $21.06 | $21.15 | $21.15 | 6,018 |
| 2022-09-08 | $20.76 | $20.96 | $20.72 | $20.89 | $20.89 | 4,589 |
| 2022-09-07 | $20.72 | $20.87 | $20.70 | $20.82 | $20.82 | 4,032 |
| 2022-09-06 | $20.68 | $20.81 | $20.60 | $20.62 | $20.62 | 12,837 |
| 2022-09-02 | $20.97 | $21.15 | $20.69 | $20.74 | $20.74 | 8,619 |
| 2022-09-01 | $20.79 | $20.93 | $20.75 | $20.93 | $20.93 | 18,053 |
| 2022-08-31 | $21.12 | $21.12 | $20.91 | $20.91 | $20.91 | 5,420 |
| 2022-08-30 | $21.22 | $21.22 | $20.97 | $21.02 | $21.02 | 6,502 |
| 2022-08-29 | $21.21 | $21.30 | $21.21 | $21.22 | $21.22 | 1,723 |
| 2022-08-26 | $21.94 | $21.94 | $21.32 | $21.32 | $21.32 | 6,850 |
| 2022-08-25 | $21.68 | $21.87 | $21.67 | $21.87 | $21.87 | 2,781 |
| 2022-08-24 | $21.68 | $21.75 | $21.64 | $21.72 | $21.72 | 19,132 |
| 2022-08-23 | $21.92 | $21.93 | $21.75 | $21.81 | $21.68 | 37,087 |
| 2022-08-22 | $22.01 | $22.05 | $21.87 | $21.93 | $21.80 | 12,243 |
| 2022-08-19 | $22.19 | $22.27 | $21.98 | $22.22 | $22.09 | 845 |
| 2022-08-18 | $22.43 | $22.56 | $22.40 | $22.43 | $22.30 | 2,270 |
| 2022-08-17 | $23.29 | $23.29 | $22.39 | $22.43 | $22.30 | 5,253 |
| 2022-08-16 | $22.65 | $22.66 | $22.39 | $22.58 | $22.45 | 10,100 |
| 2022-08-15 | $22.33 | $22.39 | $22.33 | $22.36 | $22.22 | 717 |
| 2022-08-12 | $22.35 | $22.35 | $22.17 | $22.29 | $22.16 | 9,659 |
| 2022-08-11 | $22.33 | $22.41 | $22.18 | $22.38 | $22.25 | 22,828 |
| 2022-08-10 | $22.77 | $22.87 | $22.12 | $22.35 | $22.22 | 3,753 |
| 2022-08-09 | $22.14 | $22.31 | $22.14 | $22.29 | $22.16 | 4,496 |
| 2022-08-08 | $22.52 | $22.63 | $22.31 | $22.36 | $22.23 | 1,581 |
| 2022-08-05 | $22.34 | $22.36 | $22.29 | $22.29 | $22.16 | 1,837 |
| 2022-08-04 | $22.33 | $22.39 | $22.29 | $22.34 | $22.21 | 4,983 |
| 2022-08-03 | $22.48 | $22.71 | $22.25 | $22.36 | $22.23 | 8,456 |
| 2022-08-02 | $22.43 | $22.45 | $22.18 | $22.31 | $22.18 | 24,702 |
| 2022-08-01 | $22.32 | $22.39 | $22.23 | $22.33 | $22.20 | 24,411 |
| 2022-07-29 | $22.28 | $22.37 | $22.17 | $22.34 | $22.21 | 16,365 |
| 2022-07-28 | $22.23 | $22.37 | $22.20 | $22.28 | $22.15 | 8,051 |
| 2022-07-27 | $22.18 | $22.37 | $22.17 | $22.37 | $22.24 | 9,970 |
| 2022-07-26 | $22.16 | $22.31 | $22.13 | $22.26 | $22.13 | 6,194 |
| 2022-07-25 | $22.21 | $22.30 | $22.16 | $22.23 | $22.10 | 8,620 |
| 2022-07-22 | $22.23 | $22.42 | $22.15 | $22.24 | $22.11 | 17,065 |
| 2022-07-21 | $22.17 | $22.25 | $22.03 | $22.21 | $22.08 | 24,081 |
| 2022-07-20 | $22.16 | $22.18 | $22.07 | $22.16 | $22.03 | 18,364 |
| 2022-07-19 | $22.08 | $22.29 | $22.08 | $22.29 | $22.03 | 12,833 |
| 2022-07-18 | $22.33 | $22.33 | $21.91 | $22.10 | $21.84 | 3,502 |
| 2022-07-15 | $22.19 | $22.20 | $21.97 | $22.01 | $21.75 | 4,890 |
| 2022-07-14 | $21.10 | $22.00 | $21.10 | $21.96 | $21.70 | 6,751 |
| 2022-07-13 | $21.97 | $22.08 | $21.85 | $21.95 | $21.70 | 15,078 |
| 2022-07-12 | $22.10 | $22.10 | $21.77 | $21.95 | $21.69 | 5,102 |
| 2022-07-11 | $21.99 | $21.99 | $21.76 | $21.98 | $21.73 | 3,833 |
| 2022-07-08 | $21.99 | $22.06 | $21.98 | $22.02 | $21.77 | 4,661 |
| 2022-07-07 | $21.96 | $22.06 | $21.95 | $22.04 | $21.79 | 8,760 |
| 2022-07-06 | $21.87 | $22.17 | $21.86 | $21.92 | $21.66 | 23,803 |
| 2022-07-05 | $21.70 | $21.91 | $21.70 | $21.87 | $21.62 | 1,791 |
| 2022-07-01 | $21.82 | $21.91 | $21.65 | $21.80 | $21.55 | 7,980 |
| 2022-06-30 | $21.71 | $21.89 | $21.71 | $21.71 | $21.46 | 8,717 |
| 2022-06-29 | $21.78 | $21.90 | $21.76 | $21.80 | $21.55 | 13,023 |
| 2022-06-28 | $21.95 | $22.02 | $21.79 | $22.02 | $21.76 | 11,933 |
| 2022-06-27 | $21.86 | $22.04 | $21.86 | $21.88 | $21.63 | 19,685 |
| 2022-06-24 | $21.81 | $21.93 | $21.74 | $21.91 | $21.66 | 5,933 |
| 2022-06-23 | $21.73 | $21.77 | $21.60 | $21.74 | $21.49 | 35,599 |
| 2022-06-22 | $22.14 | $22.14 | $21.78 | $21.85 | $21.47 | 25,837 |
| 2022-06-21 | $23.18 | $23.18 | $20.93 | $21.86 | $21.48 | 6,568 |
| 2022-06-17 | $21.75 | $21.76 | $21.67 | $21.67 | $21.30 | 2,556 |
| 2022-06-16 | $21.74 | $21.82 | $21.62 | $21.66 | $21.28 | 4,699 |
| 2022-06-15 | $22.11 | $22.54 | $22.01 | $22.29 | $21.90 | 17,000 |
| 2022-06-14 | $22.25 | $22.25 | $22.03 | $22.07 | $21.68 | 2,812 |
| 2022-06-13 | $22.40 | $22.40 | $22.09 | $22.18 | $21.79 | 6,866 |
| 2022-06-10 | $22.85 | $22.86 | $22.68 | $22.74 | $22.34 | 5,056 |
| 2022-06-09 | $23.12 | $23.18 | $22.97 | $22.98 | $22.58 | 7,577 |
| 2022-06-08 | $23.14 | $23.29 | $23.02 | $23.09 | $22.69 | 19,877 |
| 2022-06-07 | $23.12 | $23.22 | $23.00 | $23.05 | $22.65 | 18,453 |
| 2022-06-06 | $23.13 | $23.17 | $23.09 | $23.13 | $22.73 | 16,256 |
| 2022-06-03 | $23.13 | $23.19 | $23.04 | $23.12 | $22.72 | 34,171 |
| 2022-06-02 | $23.05 | $23.12 | $22.84 | $23.08 | $22.68 | 5,821 |
| 2022-06-01 | $23.34 | $23.34 | $22.86 | $23.03 | $22.63 | 15,014 |
| 2022-05-31 | $22.98 | $23.16 | $22.98 | $23.01 | $22.61 | 8,079 |
| 2022-05-27 | $23.03 | $23.13 | $22.99 | $23.10 | $22.70 | 15,898 |
| 2022-05-26 | $22.91 | $23.03 | $22.78 | $22.93 | $22.53 | 38,697 |
| 2022-05-25 | $22.71 | $22.87 | $22.56 | $22.80 | $22.41 | 11,260 |
| 2022-05-24 | $22.75 | $22.93 | $22.63 | $22.75 | $22.23 | 36,407 |
| 2022-05-23 | $22.82 | $22.91 | $22.59 | $22.76 | $22.24 | 33,431 |
| 2022-05-20 | $22.59 | $22.62 | $22.44 | $22.52 | $22.00 | 1,461 |
| 2022-05-19 | $22.44 | $22.65 | $22.44 | $22.59 | $22.07 | 3,308 |
| 2022-05-18 | $22.60 | $22.60 | $22.55 | $22.55 | $22.03 | 331 |
| 2022-05-17 | $22.63 | $22.71 | $22.58 | $22.64 | $22.12 | 16,288 |
| 2022-05-16 | $22.64 | $22.73 | $22.57 | $22.57 | $22.05 | 1,451 |
| 2022-05-13 | $22.69 | $22.80 | $22.66 | $22.67 | $22.15 | 2,213 |
| 2022-05-12 | $22.66 | $22.77 | $22.65 | $22.69 | $22.17 | 3,132 |
| 2022-05-11 | $22.74 | $22.82 | $22.63 | $22.66 | $22.14 | 16,534 |
| 2022-05-10 | $22.87 | $22.88 | $22.68 | $22.72 | $22.20 | 16,012 |
| 2022-05-09 | $22.92 | $22.92 | $22.75 | $22.78 | $22.26 | 23,489 |
| 2022-05-06 | $23.01 | $23.10 | $22.88 | $23.01 | $22.48 | 53,147 |
| 2022-05-05 | $23.24 | $23.24 | $22.94 | $23.09 | $22.56 | 30,263 |
| 2022-05-04 | $23.03 | $23.49 | $23.03 | $23.43 | $22.89 | 6,119 |
| 2022-05-03 | $22.97 | $23.34 | $22.97 | $23.34 | $22.80 | 7,109 |
| 2022-05-02 | $23.05 | $23.13 | $22.95 | $23.07 | $22.53 | 3,305 |
| 2022-04-29 | $23.18 | $23.24 | $23.06 | $23.08 | $22.54 | 7,257 |
| 2022-04-28 | $23.17 | $23.49 | $23.17 | $23.39 | $22.85 | 2,599 |
| 2022-04-27 | $23.08 | $23.39 | $23.08 | $23.26 | $22.73 | 6,930 |
| 2022-04-26 | $23.34 | $23.42 | $23.22 | $23.23 | $22.69 | 25,081 |
| 2022-04-25 | $23.30 | $23.37 | $23.26 | $23.37 | $22.83 | 6,505 |
| 2022-04-22 | $23.60 | $23.60 | $23.32 | $23.32 | $22.78 | 8,451 |
| 2022-04-21 | $23.79 | $23.86 | $23.56 | $23.56 | $23.02 | 6,589 |
| 2022-04-20 | $23.77 | $23.78 | $23.71 | $23.73 | $23.18 | 10,963 |
| 2022-04-19 | $23.93 | $23.93 | $23.70 | $23.78 | $23.09 | 3,760 |
| 2022-04-18 | $23.72 | $23.75 | $23.61 | $23.66 | $22.98 | 10,898 |
| 2022-04-14 | $23.72 | $23.83 | $23.14 | $23.61 | $22.93 | 10,503 |
| 2022-04-13 | $23.61 | $23.73 | $23.57 | $23.73 | $23.05 | 6,683 |
| 2022-04-12 | $23.80 | $23.80 | $23.49 | $23.52 | $22.85 | 26,562 |
| 2022-04-11 | $23.76 | $23.83 | $23.57 | $23.57 | $22.89 | 2,271 |
| 2022-04-08 | $23.90 | $24.01 | $23.86 | $23.91 | $23.22 | 8,827 |
| 2022-04-07 | $23.59 | $23.88 | $23.55 | $23.77 | $23.09 | 3,784 |
| 2022-04-06 | $23.66 | $23.87 | $23.60 | $23.70 | $23.02 | 8,383 |
| 2022-04-05 | $24.11 | $24.11 | $23.79 | $23.79 | $23.11 | 1,844 |
| 2022-04-04 | $23.83 | $23.99 | $23.83 | $23.99 | $23.30 | 5,075 |
| 2022-04-01 | $23.84 | $23.97 | $23.73 | $23.95 | $23.26 | 5,079 |
| 2022-03-31 | $24.04 | $24.05 | $23.82 | $23.82 | $23.14 | 2,236 |
| 2022-03-30 | $24.10 | $24.16 | $24.00 | $24.01 | $23.32 | 13,060 |
| 2022-03-29 | $24.10 | $24.14 | $23.98 | $24.02 | $23.33 | 8,542 |
| 2022-03-28 | $24.01 | $24.01 | $23.75 | $23.91 | $23.22 | 11,279 |
| 2022-03-25 | $23.92 | $23.92 | $23.63 | $23.89 | $23.20 | 5,498 |
| 2022-03-24 | $23.70 | $23.81 | $23.67 | $23.81 | $23.12 | 6,245 |
| 2022-03-23 | $23.74 | $23.76 | $23.58 | $23.61 | $22.93 | 7,097 |
| 2022-03-22 | $23.97 | $24.00 | $23.94 | $23.94 | $23.12 | 10,014 |
| 2022-03-21 | $23.91 | $23.93 | $23.74 | $23.80 | $22.98 | 8,557 |
| 2022-03-18 | $23.86 | $23.94 | $23.73 | $23.94 | $23.12 | 4,256 |
| 2022-03-17 | $23.58 | $23.86 | $23.52 | $23.77 | $22.95 | 6,953 |
| 2022-03-16 | $23.52 | $23.52 | $23.28 | $23.44 | $22.64 | 6,857 |
| 2022-03-15 | $23.06 | $23.19 | $23.06 | $23.19 | $22.39 | 2,560 |
| 2022-03-14 | $23.14 | $23.14 | $22.89 | $22.90 | $22.11 | 2,522 |
| 2022-03-11 | $23.22 | $23.22 | $22.94 | $22.94 | $22.15 | 2,486 |
| 2022-03-10 | $22.99 | $23.13 | $22.93 | $23.13 | $22.34 | 3,207 |
| 2022-03-09 | $23.15 | $23.25 | $23.15 | $23.21 | $22.41 | 29,838 |
| 2022-03-08 | $23.06 | $23.28 | $22.92 | $22.92 | $22.14 | 11,995 |
| 2022-03-07 | $23.21 | $23.22 | $23.03 | $23.11 | $22.32 | 51,829 |
| 2022-03-04 | $23.27 | $23.35 | $23.17 | $23.33 | $22.52 | 6,671 |
| 2022-03-03 | $23.52 | $23.58 | $23.38 | $23.43 | $22.62 | 15,934 |
| 2022-03-02 | $23.35 | $23.62 | $23.31 | $23.42 | $22.62 | 14,517 |
| 2022-03-01 | $23.15 | $23.41 | $23.07 | $23.30 | $22.49 | 19,466 |
| 2022-02-28 | $23.22 | $23.47 | $23.22 | $23.47 | $22.66 | 4,584 |
| 2022-02-25 | $23.42 | $23.54 | $23.30 | $23.54 | $22.73 | 6,321 |
| 2022-02-24 | $22.96 | $23.37 | $22.96 | $23.31 | $22.51 | 26,029 |
| 2022-02-23 | $23.41 | $23.42 | $23.33 | $23.35 | $22.41 | 4,965 |
| 2022-02-22 | $23.55 | $23.56 | $23.43 | $23.56 | $22.62 | 6,423 |
| 2022-02-18 | $23.74 | $23.92 | $23.54 | $23.57 | $22.63 | 6,372 |
| 2022-02-17 | $24.23 | $24.23 | $23.70 | $23.70 | $22.75 | 3,790 |
| 2022-02-16 | $24.08 | $24.23 | $24.02 | $24.22 | $23.25 | 11,921 |
| 2022-02-15 | $24.15 | $24.18 | $24.02 | $24.15 | $23.18 | 6,868 |
| 2022-02-14 | $23.88 | $24.03 | $23.80 | $23.93 | $22.97 | 17,676 |
| 2022-02-11 | $24.21 | $24.27 | $23.97 | $23.99 | $23.03 | 29,739 |
| 2022-02-10 | $24.28 | $24.32 | $24.13 | $24.19 | $23.22 | 22,646 |
| 2022-02-09 | $24.29 | $24.34 | $24.28 | $24.28 | $23.31 | 4,384 |
| 2022-02-08 | $24.13 | $24.25 | $24.13 | $24.25 | $23.28 | 11,276 |
| 2022-02-07 | $24.13 | $24.16 | $24.06 | $24.06 | $23.10 | 4,880 |
| 2022-02-04 | $24.06 | $24.22 | $24.04 | $24.08 | $23.12 | 3,421 |
| 2022-02-03 | $24.33 | $25.23 | $24.11 | $24.47 | $23.49 | 60,476 |
| 2022-02-02 | $24.52 | $24.52 | $24.14 | $24.30 | $23.33 | 6,979 |
| 2022-02-01 | $25.82 | $25.82 | $24.07 | $24.20 | $23.23 | 9,618 |
| 2022-01-31 | $23.96 | $24.13 | $23.95 | $24.07 | $23.11 | 8,961 |
| 2022-01-28 | $23.63 | $23.97 | $23.63 | $23.97 | $23.01 | 59,161 |
| 2022-01-27 | $24.05 | $24.07 | $23.76 | $23.85 | $22.90 | 32,612 |
| 2022-01-26 | $23.95 | $24.01 | $23.69 | $23.89 | $22.94 | 26,813 |
| 2022-01-25 | $24.03 | $24.14 | $23.90 | $24.03 | $22.93 | 10,533 |
| 2022-01-24 | $24.25 | $24.34 | $23.86 | $24.10 | $23.00 | 4,444 |
| 2022-01-21 | $24.18 | $24.22 | $24.18 | $24.21 | $23.11 | 6,069 |
| 2022-01-20 | $24.41 | $24.62 | $24.07 | $24.11 | $23.01 | 8,060 |
| 2022-01-19 | $24.64 | $24.66 | $24.32 | $24.32 | $23.21 | 70,593 |
| 2022-01-18 | $24.68 | $24.68 | $24.47 | $24.50 | $23.38 | 11,342 |
| 2022-01-14 | $24.83 | $25.01 | $24.69 | $24.90 | $23.76 | 198,401 |
| 2022-01-13 | $25.25 | $25.26 | $25.00 | $25.05 | $23.90 | 128,625 |
| 2022-01-12 | $25.17 | $25.25 | $25.11 | $25.17 | $24.02 | 12,264 |
| 2022-01-11 | $24.95 | $25.15 | $24.83 | $25.12 | $23.97 | 11,907 |
| 2022-01-10 | $25.11 | $25.11 | $24.77 | $25.00 | $23.86 | 10,002 |
| 2022-01-07 | $25.17 | $25.23 | $25.10 | $25.14 | $23.99 | 5,042 |
| 2022-01-06 | $25.24 | $25.25 | $25.11 | $25.13 | $23.98 | 4,042 |
| 2022-01-05 | $25.54 | $25.63 | $25.27 | $25.27 | $24.12 | 8,448 |
| 2022-01-04 | $25.53 | $25.62 | $25.51 | $25.53 | $24.36 | 6,534 |
| 2022-01-03 | $25.33 | $25.34 | $25.20 | $25.34 | $24.19 | 3,102 |
| 2021-12-31 | $25.25 | $25.25 | $25.21 | $25.22 | $24.07 | 4,031 |
| 2021-12-30 | $25.44 | $25.44 | $25.28 | $25.28 | $24.13 | 2,776 |
| 2021-12-29 | $25.32 | $25.34 | $25.32 | $25.33 | $24.17 | 748 |
| 2021-12-28 | $25.31 | $25.31 | $25.23 | $25.23 | $24.08 | 1,339 |
| 2021-12-27 | $25.06 | $25.16 | $25.06 | $25.16 | $24.01 | 740 |
| 2021-12-23 | $24.99 | $25.05 | $24.99 | $25.00 | $23.86 | 4,477 |
| 2021-12-22 | $24.70 | $24.85 | $24.70 | $24.85 | $23.71 | 31,951 |
| 2021-12-21 | $24.85 | $24.86 | $24.83 | $24.86 | $23.59 | 851 |
| 2021-12-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.53 | 57 |
| 2021-12-17 | $25.00 | $25.00 | $24.97 | $24.98 | $23.70 | 600,600 |