NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI) Exchange: NYSE ARCA
Data as of June 25, 2025
$19.01 ($-0.02) -0.10%
NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF - Daily Information
Click for more stock information on NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF .| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $19.02 |
| Previous Close | $19.01 |
| High | $19.02 |
| Low | $19.01 |
| Adjusted Open | $19.02 |
| Previous Adjusted Close | $19.01 |
| Adjusted High | $19.02 |
| Adjusted Low | $19.01 |
Invest in NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI)
Historical Stock Data for NATIONWIDE RUSSELL 2000 RISK-MANAGED INCOME ETF (NTKI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | $19.02 | $19.02 | $19.01 | $19.01 | $19.01 | 1,025 |
| 2024-02-21 | $18.93 | $19.03 | $18.93 | $19.03 | $19.03 | 424 |
| 2024-02-20 | $18.87 | $18.96 | $18.87 | $18.96 | $18.96 | 727 |
| 2024-02-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 16 |
| 2024-02-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 15 |
| 2024-02-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 75 |
| 2024-02-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 61 |
| 2024-02-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 4 |
| 2024-02-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 7 |
| 2024-02-08 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 7 |
| 2024-02-07 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 9 |
| 2024-02-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 777 |
| 2024-02-05 | $18.64 | $18.71 | $18.64 | $18.71 | $18.71 | 777 |
| 2024-02-02 | $18.69 | $18.76 | $18.69 | $18.76 | $18.76 | 1,574 |
| 2024-02-01 | $18.75 | $18.78 | $18.75 | $18.78 | $18.78 | 225 |
| 2024-01-31 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 69 |
| 2024-01-30 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 106 |
| 2024-01-29 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 30 |
| 2024-01-26 | $18.76 | $18.76 | $18.72 | $18.75 | $18.75 | 1,146 |
| 2024-01-25 | $18.70 | $18.74 | $18.70 | $18.74 | $18.74 | 478 |
| 2024-01-24 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 3 |
| 2024-01-23 | $18.95 | $18.95 | $18.85 | $18.85 | $18.74 | 500 |
| 2024-01-22 | $18.76 | $18.83 | $18.76 | $18.82 | $18.71 | 1,633 |
| 2024-01-19 | $18.74 | $18.74 | $18.74 | $18.74 | $18.63 | 6 |
| 2024-01-18 | $18.68 | $18.68 | $18.68 | $18.68 | $18.57 | 6 |
| 2024-01-17 | $18.61 | $18.62 | $18.58 | $18.62 | $18.52 | 210 |
| 2024-01-16 | $18.76 | $18.76 | $18.74 | $18.74 | $18.63 | 101 |
| 2024-01-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.84 | 274 |
| 2024-01-11 | $18.90 | $18.96 | $18.90 | $18.96 | $18.85 | 157 |
| 2024-01-10 | $19.04 | $19.06 | $19.02 | $19.02 | $18.91 | 2,438 |
| 2024-01-09 | $19.05 | $19.08 | $19.03 | $19.05 | $18.94 | 893 |
| 2024-01-08 | $19.10 | $19.15 | $19.10 | $19.15 | $19.03 | 368 |
| 2024-01-05 | $19.01 | $19.01 | $18.97 | $18.98 | $18.86 | 1,399 |
| 2024-01-04 | $19.01 | $19.01 | $19.01 | $19.01 | $18.90 | 3 |
| 2024-01-03 | $19.08 | $19.08 | $18.96 | $18.96 | $18.85 | 473 |
| 2024-01-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.09 | 65 |
| 2023-12-29 | $19.32 | $19.33 | $19.26 | $19.26 | $19.26 | 5,406 |
| 2023-12-28 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 7 |
| 2023-12-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 39 |
| 2023-12-26 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 24 |
| 2023-12-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 79 |
| 2023-12-21 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 131 |
| 2023-12-20 | $19.04 | $19.04 | $19.03 | $19.03 | $19.03 | 120 |
| 2023-12-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.16 | 2 |
| 2023-12-18 | $19.13 | $19.13 | $19.13 | $19.13 | $19.02 | 119 |
| 2023-12-15 | $19.14 | $19.14 | $19.11 | $19.11 | $19.00 | 159 |
| 2023-12-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.05 | 55 |
| 2023-12-13 | $19.15 | $19.16 | $19.14 | $19.15 | $19.04 | 2,999 |
| 2023-12-12 | $19.13 | $19.13 | $19.13 | $19.13 | $19.02 | 43 |
| 2023-12-11 | $18.94 | $19.09 | $18.94 | $19.09 | $18.98 | 1,707 |
| 2023-12-08 | $19.10 | $19.10 | $19.07 | $19.07 | $18.96 | 574 |
| 2023-12-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 4 |
| 2023-12-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 6 |
| 2023-12-05 | $18.92 | $19.00 | $18.92 | $18.98 | $18.98 | 510 |
| 2023-12-04 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 4 |
| 2023-12-01 | $18.88 | $18.97 | $18.88 | $18.97 | $18.97 | 113 |
| 2023-11-30 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 3 |
| 2023-11-29 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 90 |
| 2023-11-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 64 |
| 2023-11-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 103 |
| 2023-11-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 7 |
| 2023-11-22 | $18.58 | $18.60 | $18.58 | $18.60 | $18.60 | 304 |
| 2023-11-21 | $18.63 | $18.63 | $18.63 | $18.63 | $18.52 | 164 |
| 2023-11-20 | $18.74 | $18.74 | $18.74 | $18.74 | $18.63 | 58 |
| 2023-11-17 | $18.68 | $18.68 | $18.68 | $18.68 | $18.57 | 43 |
| 2023-11-16 | $18.50 | $18.52 | $18.50 | $18.52 | $18.42 | 303 |
| 2023-11-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.42 | 53 |
| 2023-11-14 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 2 |
| 2023-11-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 4 |
| 2023-11-10 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 1 |
| 2023-11-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 2 |
| 2023-11-08 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 6 |
| 2023-11-07 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 7 |
| 2023-11-06 | $18.35 | $18.35 | $18.33 | $18.33 | $18.33 | 309 |
| 2023-11-03 | $18.40 | $18.40 | $18.35 | $18.35 | $18.35 | 835 |
| 2023-11-02 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 2 |
| 2023-11-01 | $17.87 | $17.95 | $17.87 | $17.95 | $17.95 | 1,366 |
| 2023-10-31 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 4 |
| 2023-10-30 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 34 |
| 2023-10-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 703 |
| 2023-10-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 2 |
| 2023-10-25 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 6 |
| 2023-10-24 | $18.12 | $18.12 | $18.12 | $18.12 | $18.01 | 1 |
| 2023-10-23 | $18.06 | $18.06 | $18.06 | $18.06 | $17.96 | 4 |
| 2023-10-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.03 | 4 |
| 2023-10-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.10 | 1 |
| 2023-10-18 | $18.65 | $18.65 | $18.47 | $18.47 | $18.36 | 3,106 |
| 2023-10-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.74 | 1 |
| 2023-10-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.56 | 0 |
| 2023-10-13 | $18.44 | $18.44 | $18.44 | $18.44 | $18.33 | 16 |
| 2023-10-12 | $18.57 | $18.57 | $18.57 | $18.57 | $18.46 | 11 |
| 2023-10-11 | $18.93 | $18.93 | $18.93 | $18.93 | $18.82 | 61 |
| 2023-10-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.87 | 10 |
| 2023-10-09 | $18.79 | $18.79 | $18.79 | $18.79 | $18.68 | 61 |
| 2023-10-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.60 | 2 |
| 2023-10-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.51 | 1 |
| 2023-10-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.50 | 3 |
| 2023-10-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.50 | 64 |
| 2023-10-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.72 | 22 |
| 2023-09-29 | $19.09 | $19.09 | $19.09 | $19.09 | $18.97 | 105 |
| 2023-09-28 | $19.16 | $19.19 | $19.16 | $19.19 | $19.07 | 105 |
| 2023-09-27 | $19.05 | $19.05 | $19.05 | $19.05 | $18.94 | 1 |
| 2023-09-26 | $18.94 | $18.94 | $18.92 | $18.92 | $18.81 | 165 |
| 2023-09-25 | $18.99 | $19.10 | $18.99 | $19.10 | $18.99 | 126 |
| 2023-09-22 | $19.06 | $19.06 | $19.06 | $19.06 | $18.94 | 143 |
| 2023-09-21 | $19.14 | $19.14 | $19.12 | $19.12 | $19.01 | 474 |
| 2023-09-20 | $19.53 | $19.54 | $19.34 | $19.34 | $19.23 | 646 |
| 2023-09-19 | $19.59 | $19.61 | $19.59 | $19.60 | $19.37 | 455 |
| 2023-09-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.43 | 7 |
| 2023-09-15 | $19.80 | $19.81 | $19.74 | $19.75 | $19.52 | 586 |
| 2023-09-14 | $19.89 | $19.90 | $19.82 | $19.90 | $19.66 | 357 |
| 2023-09-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.40 | 3 |
| 2023-09-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.54 | 1 |
| 2023-09-11 | $19.77 | $19.77 | $19.77 | $19.77 | $19.54 | 1 |
| 2023-09-08 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 1 |
| 2023-09-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 4 |
| 2023-09-06 | $19.87 | $19.99 | $19.87 | $19.92 | $19.92 | 3,007 |
| 2023-09-05 | $20.01 | $20.01 | $19.97 | $19.97 | $19.97 | 257 |
| 2023-09-01 | $20.17 | $20.18 | $20.14 | $20.18 | $20.18 | 2,013 |
| 2023-08-31 | $20.08 | $20.08 | $20.03 | $20.06 | $20.06 | 1,454 |
| 2023-08-30 | $20.04 | $20.05 | $20.01 | $20.04 | $20.04 | 1,314 |
| 2023-08-29 | $19.98 | $19.98 | $19.96 | $19.97 | $19.97 | 1,767 |
| 2023-08-28 | $19.80 | $19.80 | $19.78 | $19.80 | $19.80 | 2,040 |
| 2023-08-25 | $19.60 | $19.68 | $19.60 | $19.68 | $19.68 | 199 |
| 2023-08-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 56 |
| 2023-08-23 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 31 |
| 2023-08-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.65 | 270 |
| 2023-08-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.68 | 20 |
| 2023-08-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.67 | 85 |
| 2023-08-17 | $19.74 | $19.74 | $19.73 | $19.73 | $19.61 | 203 |
| 2023-08-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.73 | 219 |
| 2023-08-15 | $20.04 | $20.04 | $20.04 | $20.04 | $19.92 | 21 |
| 2023-08-14 | $20.26 | $20.26 | $20.26 | $20.26 | $20.14 | 83 |
| 2023-08-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.20 | 197 |
| 2023-08-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.20 | 48 |
| 2023-08-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.26 | 41 |
| 2023-08-08 | $20.37 | $20.50 | $20.37 | $20.50 | $20.38 | 641 |
| 2023-08-07 | $20.54 | $20.57 | $20.54 | $20.57 | $20.45 | 163 |
| 2023-08-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.42 | 1 |
| 2023-08-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.44 | 1 |
| 2023-08-02 | $20.58 | $20.58 | $20.58 | $20.58 | $20.46 | 51 |
| 2023-08-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.58 | 105 |
| 2023-07-31 | $20.66 | $20.72 | $20.66 | $20.72 | $20.60 | 241 |
| 2023-07-28 | $20.63 | $20.63 | $20.63 | $20.63 | $20.51 | 63 |
| 2023-07-27 | $20.60 | $20.60 | $20.49 | $20.49 | $20.37 | 218 |
| 2023-07-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.48 | 6 |
| 2023-07-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.41 | 10 |
| 2023-07-24 | $20.64 | $20.64 | $20.64 | $20.64 | $20.40 | 2 |
| 2023-07-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.37 | 6 |
| 2023-07-20 | $20.65 | $20.65 | $20.64 | $20.64 | $20.40 | 101 |
| 2023-07-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.43 | 10 |
| 2023-07-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.38 | 19 |
| 2023-07-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 2 |
| 2023-07-14 | $20.58 | $20.60 | $20.58 | $20.60 | $20.60 | 1,050 |
| 2023-07-13 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 7 |
| 2023-07-12 | $20.54 | $20.56 | $20.54 | $20.55 | $20.55 | 922 |
| 2023-07-11 | $20.44 | $20.49 | $20.44 | $20.46 | $20.46 | 357 |
| 2023-07-10 | $20.22 | $20.35 | $20.22 | $20.35 | $20.35 | 408 |
| 2023-07-07 | $20.29 | $20.29 | $20.20 | $20.20 | $20.20 | 816 |
| 2023-07-06 | $20.02 | $20.09 | $20.02 | $20.09 | $20.09 | 257 |
| 2023-07-05 | $20.39 | $20.39 | $20.26 | $20.26 | $20.26 | 206 |
| 2023-07-03 | $20.75 | $20.75 | $20.37 | $20.37 | $20.37 | 364 |
| 2023-06-30 | $20.34 | $20.35 | $20.30 | $20.35 | $20.35 | 1,484 |
| 2023-06-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 13 |
| 2023-06-28 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 8 |
| 2023-06-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 17 |
| 2023-06-26 | $20.02 | $20.02 | $19.98 | $19.98 | $19.98 | 4,562 |
| 2023-06-23 | $19.97 | $20.00 | $19.96 | $19.96 | $19.96 | 866 |
| 2023-06-22 | $20.08 | $20.09 | $20.08 | $20.08 | $20.08 | 568 |
| 2023-06-21 | $20.29 | $20.29 | $20.27 | $20.28 | $20.16 | 1,027 |
| 2023-06-20 | $20.24 | $20.26 | $20.24 | $20.26 | $20.14 | 753 |
| 2023-06-16 | $20.30 | $20.31 | $20.30 | $20.31 | $20.19 | 202 |
| 2023-06-15 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 619 |
| 2023-06-14 | $20.31 | $20.34 | $20.31 | $20.34 | $20.22 | 619 |
| 2023-06-13 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 163 |
| 2023-06-12 | $20.33 | $20.33 | $20.33 | $20.33 | $20.21 | 163 |
| 2023-06-09 | $20.34 | $20.37 | $20.34 | $20.37 | $20.25 | 212 |
| 2023-06-08 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 7 |
| 2023-06-07 | $20.30 | $20.32 | $20.30 | $20.31 | $20.19 | 305 |
| 2023-06-06 | $20.29 | $20.29 | $20.27 | $20.27 | $20.15 | 252 |
| 2023-06-05 | $20.12 | $20.16 | $20.12 | $20.16 | $20.04 | 654 |
| 2023-06-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.06 | 294 |
| 2023-06-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 1 |
| 2023-05-31 | $19.88 | $19.88 | $19.88 | $19.88 | $19.76 | 21 |
| 2023-05-30 | $19.94 | $19.95 | $19.94 | $19.95 | $19.83 | 332 |
| 2023-05-26 | $19.96 | $19.98 | $19.96 | $19.98 | $19.86 | 219 |
| 2023-05-25 | $19.93 | $19.93 | $19.88 | $19.91 | $19.79 | 2,486 |
| 2023-05-24 | $19.94 | $19.94 | $19.94 | $19.94 | $19.82 | 28 |
| 2023-05-23 | $20.13 | $20.13 | $20.13 | $20.13 | $19.90 | 8 |
| 2023-05-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.91 | 5 |
| 2023-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.87 | 645 |
| 2023-05-18 | $19.95 | $20.15 | $19.95 | $20.15 | $19.91 | 639 |
| 2023-05-17 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 143 |
| 2023-05-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.39 | 63 |
| 2023-05-15 | $19.84 | $19.86 | $19.84 | $19.86 | $19.63 | 467 |
| 2023-05-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 32 |
| 2023-05-11 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 5 |
| 2023-05-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 3 |
| 2023-05-09 | $19.80 | $19.80 | $19.76 | $19.76 | $19.76 | 125 |
| 2023-05-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 132 |
| 2023-05-05 | $19.77 | $19.88 | $19.77 | $19.88 | $19.88 | 1,064 |
| 2023-05-04 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 61 |
| 2023-05-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 2 |
| 2023-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 68 |
| 2023-05-01 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 25 |
| 2023-04-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 55 |
| 2023-04-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 14 |
| 2023-04-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 55 |
| 2023-04-25 | $20.00 | $20.00 | $19.88 | $19.88 | $19.76 | 110 |
| 2023-04-24 | $20.22 | $20.22 | $20.21 | $20.21 | $20.09 | 260 |
| 2023-04-21 | $20.22 | $20.22 | $20.22 | $20.22 | $20.10 | 20 |
| 2023-04-20 | $20.48 | $20.48 | $20.20 | $20.21 | $20.09 | 496 |
| 2023-04-19 | $20.08 | $20.19 | $20.08 | $20.19 | $20.07 | 339 |
| 2023-04-18 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 124 |
| 2023-04-17 | $20.15 | $20.15 | $20.15 | $20.15 | $20.03 | 40 |
| 2023-04-14 | $20.09 | $20.09 | $20.01 | $20.04 | $19.92 | 521 |
| 2023-04-13 | $20.09 | $20.09 | $20.09 | $20.09 | $19.97 | 2 |
| 2023-04-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 2 |
| 2023-04-11 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 903 |
| 2023-04-10 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 27 |
| 2023-04-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1 |
| 2023-04-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 11 |
| 2023-04-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 2 |
| 2023-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 31 |
| 2023-03-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-03-30 | $19.86 | $19.88 | $19.86 | $19.88 | $19.88 | 127 |
| 2023-03-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 61 |
| 2023-03-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 58 |
| 2023-03-27 | $19.77 | $19.79 | $19.77 | $19.79 | $19.79 | 527 |
| 2023-03-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 80 |
| 2023-03-23 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 61 |
| 2023-03-22 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 228 |
| 2023-03-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.83 | 181 |
| 2023-03-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.75 | 69 |
| 2023-03-17 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 101 |
| 2023-03-16 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 51 |
| 2023-03-15 | $19.93 | $19.94 | $19.93 | $19.94 | $19.83 | 164 |
| 2023-03-14 | $19.95 | $19.95 | $19.93 | $19.93 | $19.81 | 102 |
| 2023-03-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.81 | 56 |
| 2023-03-10 | $19.98 | $19.98 | $19.95 | $19.95 | $19.84 | 1,113 |
| 2023-03-09 | $20.26 | $20.26 | $20.09 | $20.09 | $20.09 | 207 |
| 2023-03-08 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1 |
| 2023-03-07 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 11 |
| 2023-03-06 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 78 |
| 2023-03-03 | $20.50 | $20.60 | $20.50 | $20.60 | $20.60 | 110 |
| 2023-03-02 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 74 |
| 2023-03-01 | $20.41 | $20.46 | $20.41 | $20.46 | $20.46 | 2,691 |
| 2023-02-28 | $20.49 | $20.52 | $20.46 | $20.46 | $20.46 | 594 |
| 2023-02-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 84 |
| 2023-02-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 3,398 |
| 2023-02-23 | $20.49 | $20.50 | $20.40 | $20.50 | $20.50 | 3,398 |
| 2023-02-22 | $20.56 | $20.56 | $20.56 | $20.56 | $20.45 | 99 |
| 2023-02-21 | $20.64 | $20.64 | $20.56 | $20.56 | $20.44 | 139 |
| 2023-02-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.65 | 25 |
| 2023-02-16 | $20.77 | $20.77 | $20.77 | $20.77 | $20.65 | 39 |
| 2023-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.63 | 62 |
| 2023-02-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.60 | 5 |
| 2023-02-13 | $20.65 | $20.66 | $20.65 | $20.66 | $20.54 | 391 |
| 2023-02-10 | $20.52 | $20.56 | $20.52 | $20.56 | $20.44 | 123 |
| 2023-02-09 | $20.56 | $20.56 | $20.49 | $20.52 | $20.40 | 763 |
| 2023-02-08 | $20.60 | $20.60 | $20.60 | $20.60 | $20.48 | 61 |
| 2023-02-07 | $20.58 | $20.66 | $20.58 | $20.66 | $20.54 | 196 |
| 2023-02-06 | $20.60 | $20.61 | $20.60 | $20.61 | $20.49 | 147 |
| 2023-02-03 | $20.66 | $20.66 | $20.64 | $20.64 | $20.64 | 300 |
| 2023-02-02 | $20.65 | $20.65 | $20.62 | $20.62 | $20.62 | 145 |
| 2023-02-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 57 |
| 2023-01-31 | $20.27 | $20.45 | $20.17 | $20.45 | $20.45 | 1,236 |
| 2023-01-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 47 |
| 2023-01-27 | $20.40 | $20.40 | $20.37 | $20.38 | $20.38 | 731 |
| 2023-01-26 | $20.26 | $20.32 | $20.26 | $20.32 | $20.32 | 100 |
| 2023-01-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 1 |
| 2023-01-24 | $20.34 | $20.34 | $20.34 | $20.34 | $20.22 | 1 |
| 2023-01-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.24 | 26 |
| 2023-01-20 | $20.42 | $20.42 | $20.15 | $20.24 | $20.12 | 564 |
| 2023-01-19 | $20.07 | $20.07 | $20.07 | $20.07 | $19.95 | 22 |
| 2023-01-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.95 | 3 |
| 2023-01-17 | $20.21 | $20.21 | $20.07 | $20.07 | $19.95 | 213 |
| 2023-01-13 | $20.04 | $20.08 | $20.03 | $20.05 | $19.93 | 435 |
| 2023-01-12 | $20.06 | $20.06 | $20.06 | $20.06 | $19.94 | 1 |
| 2023-01-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 2 |
| 2023-01-10 | $19.87 | $19.91 | $19.87 | $19.91 | $19.79 | 301 |
| 2023-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.68 | 354 |
| 2023-01-06 | $19.72 | $19.76 | $19.72 | $19.76 | $19.64 | 354 |
| 2023-01-05 | $19.59 | $19.59 | $19.59 | $19.59 | $19.48 | 55 |
| 2023-01-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.53 | 75 |
| 2023-01-03 | $19.57 | $19.57 | $19.57 | $19.57 | $19.45 | 5 |
| 2022-12-30 | $19.55 | $19.60 | $19.55 | $19.60 | $19.49 | 223 |
| 2022-12-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.50 | 35 |
| 2022-12-28 | $19.73 | $19.73 | $19.46 | $19.46 | $19.34 | 312 |
| 2022-12-27 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 126 |
| 2022-12-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 3 |
| 2022-12-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.54 | 13 |
| 2022-12-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.61 | 1 |
| 2022-12-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.52 | 5 |
| 2022-12-19 | $19.72 | $19.72 | $19.59 | $19.59 | $19.47 | 1,381 |
| 2022-12-16 | $19.59 | $19.69 | $19.59 | $19.69 | $19.57 | 314 |
| 2022-12-15 | $19.71 | $19.71 | $19.71 | $19.71 | $19.60 | 56 |
| 2022-12-14 | $20.25 | $20.25 | $20.15 | $20.15 | $20.03 | 300 |
| 2022-12-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 39 |
| 2022-12-12 | $20.05 | $20.05 | $20.04 | $20.04 | $19.92 | 287 |
| 2022-12-09 | $20.07 | $20.07 | $19.95 | $19.95 | $19.95 | 1,211 |
| 2022-12-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 15 |
| 2022-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 13 |
| 2022-12-06 | $20.10 | $20.10 | $19.99 | $19.99 | $19.99 | 1,046 |
| 2022-12-05 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 5 |
| 2022-12-02 | $20.25 | $20.28 | $20.25 | $20.28 | $20.28 | 2,558 |
| 2022-12-01 | $21.05 | $21.05 | $20.24 | $20.28 | $20.28 | 574 |
| 2022-11-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 50 |
| 2022-11-29 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 106 |
| 2022-11-28 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 73 |
| 2022-11-25 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 30 |
| 2022-11-23 | $20.15 | $20.17 | $20.15 | $20.17 | $20.17 | 212 |
| 2022-11-22 | $20.16 | $20.23 | $20.12 | $20.23 | $20.11 | 1,478 |
| 2022-11-21 | $20.17 | $20.17 | $20.17 | $20.17 | $20.05 | 151 |
| 2022-11-18 | $20.19 | $20.19 | $20.19 | $20.19 | $20.07 | 5 |
| 2022-11-17 | $20.13 | $20.13 | $20.13 | $20.13 | $20.02 | 160 |
| 2022-11-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.00 | 1 |
| 2022-11-15 | $20.10 | $20.12 | $20.10 | $20.12 | $20.01 | 1,103 |
| 2022-11-14 | $20.15 | $20.15 | $20.11 | $20.11 | $20.00 | 102 |
| 2022-11-11 | $20.21 | $20.21 | $20.09 | $20.09 | $19.98 | 350 |
| 2022-11-10 | $20.08 | $20.09 | $20.08 | $20.09 | $19.98 | 1,000 |
| 2022-11-09 | $19.98 | $19.98 | $19.94 | $19.94 | $19.82 | 571 |
| 2022-11-08 | $20.18 | $20.18 | $20.01 | $20.01 | $19.90 | 215 |
| 2022-11-07 | $20.10 | $20.10 | $19.97 | $20.01 | $19.89 | 1,126 |
| 2022-11-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 15 |
| 2022-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 13 |
| 2022-11-02 | $20.22 | $20.22 | $19.87 | $19.87 | $19.87 | 828 |
| 2022-11-01 | $19.93 | $19.98 | $19.87 | $19.98 | $19.98 | 980 |
| 2022-10-31 | $19.95 | $19.96 | $19.95 | $19.96 | $19.96 | 196 |
| 2022-10-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 108 |
| 2022-10-27 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 3 |
| 2022-10-26 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 11 |
| 2022-10-25 | $19.96 | $19.96 | $19.96 | $19.96 | $19.84 | 45 |
| 2022-10-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.72 | 2 |
| 2022-10-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.73 | 46 |
| 2022-10-20 | $19.91 | $19.91 | $19.77 | $19.77 | $19.65 | 553 |
| 2022-10-19 | $19.86 | $19.86 | $19.86 | $19.86 | $19.75 | 200 |
| 2022-10-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.96 | 0 |
| 2022-10-17 | $19.99 | $20.00 | $19.99 | $20.00 | $19.89 | 1,540 |
| 2022-10-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.72 | 11 |
| 2022-10-13 | $20.06 | $20.06 | $20.06 | $20.06 | $19.94 | 10 |
| 2022-10-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.82 | 1 |
| 2022-10-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 51 |
| 2022-10-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 45 |
| 2022-10-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 32 |
| 2022-10-06 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 5 |
| 2022-10-05 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 14 |
| 2022-10-04 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
| 2022-10-03 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 88 |
| 2022-09-30 | $19.84 | $20.00 | $19.84 | $19.92 | $19.92 | 355 |
| 2022-09-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 137 |
| 2022-09-28 | $20.05 | $20.18 | $20.05 | $20.18 | $20.18 | 301 |
| 2022-09-27 | $19.98 | $19.98 | $19.93 | $19.93 | $19.93 | 2,008 |
| 2022-09-26 | $19.95 | $19.97 | $19.93 | $19.97 | $19.97 | 14,126 |
| 2022-09-23 | $20.02 | $20.03 | $20.01 | $20.02 | $20.02 | 14,193 |
| 2022-09-22 | $20.17 | $20.17 | $20.16 | $20.16 | $20.16 | 479 |
| 2022-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 52 |
| 2022-09-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.34 | 297 |
| 2022-09-19 | $20.50 | $20.55 | $20.50 | $20.55 | $20.43 | 3,104 |
| 2022-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 36 |
| 2022-09-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.46 | 53 |
| 2022-09-14 | $20.69 | $20.71 | $20.58 | $20.71 | $20.59 | 3,538 |
| 2022-09-13 | $21.06 | $21.06 | $20.75 | $20.75 | $20.62 | 1,708 |
| 2022-09-12 | $21.34 | $21.39 | $21.34 | $21.39 | $21.27 | 474 |
| 2022-09-09 | $21.15 | $21.20 | $21.14 | $21.20 | $21.08 | 446 |
| 2022-09-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.77 | 27 |
| 2022-09-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 163 |
| 2022-09-06 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 309 |
| 2022-09-02 | $20.83 | $20.83 | $20.75 | $20.75 | $20.75 | 209 |
| 2022-09-01 | $20.78 | $20.84 | $20.78 | $20.84 | $20.84 | 168 |
| 2022-08-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 12 |
| 2022-08-30 | $21.12 | $21.14 | $21.12 | $21.14 | $21.14 | 1,716 |
| 2022-08-29 | $21.45 | $21.45 | $21.39 | $21.39 | $21.39 | 3,209 |
| 2022-08-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 71 |
| 2022-08-25 | $21.94 | $22.06 | $21.94 | $22.06 | $22.06 | 178 |
| 2022-08-24 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 113 |
| 2022-08-23 | $21.87 | $21.90 | $21.86 | $21.86 | $21.73 | 5,201 |
| 2022-08-22 | $21.95 | $21.95 | $21.84 | $21.84 | $21.71 | 565 |
| 2022-08-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.01 | 138 |
| 2022-08-18 | $22.45 | $22.47 | $22.45 | $22.45 | $22.32 | 658 |
| 2022-08-17 | $22.50 | $22.50 | $22.37 | $22.42 | $22.29 | 2,818 |
| 2022-08-16 | $22.40 | $22.40 | $22.39 | $22.39 | $22.26 | 172 |
| 2022-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.27 | 142 |
| 2022-08-12 | $22.41 | $22.42 | $22.35 | $22.41 | $22.28 | 943 |
| 2022-08-11 | $22.39 | $22.43 | $22.35 | $22.41 | $22.28 | 2,108 |
| 2022-08-10 | $22.41 | $22.41 | $22.36 | $22.36 | $22.23 | 300 |
| 2022-08-09 | $22.05 | $22.40 | $22.05 | $22.37 | $22.24 | 6,511 |
| 2022-08-08 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 644 |
| 2022-08-05 | $22.56 | $22.56 | $22.33 | $22.38 | $22.38 | 1,503 |
| 2022-08-04 | $22.40 | $22.40 | $22.37 | $22.37 | $22.37 | 282 |
| 2022-08-03 | $22.76 | $22.76 | $22.36 | $22.40 | $22.40 | 5,538 |
| 2022-08-02 | $22.79 | $22.79 | $22.35 | $22.36 | $22.36 | 527 |
| 2022-08-01 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 727 |
| 2022-07-29 | $22.37 | $22.38 | $22.37 | $22.38 | $22.38 | 424 |
| 2022-07-28 | $22.35 | $22.35 | $22.31 | $22.32 | $22.32 | 1,308 |
| 2022-07-27 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 56 |
| 2022-07-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 158 |
| 2022-07-25 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 183 |
| 2022-07-22 | $22.18 | $22.21 | $22.18 | $22.21 | $22.21 | 156 |
| 2022-07-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
| 2022-07-20 | $22.23 | $22.23 | $22.22 | $22.22 | $22.22 | 232 |
| 2022-07-19 | $22.30 | $22.30 | $22.30 | $22.30 | $22.18 | 75 |
| 2022-07-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 72 |
| 2022-07-15 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 24 |
| 2022-07-14 | $21.99 | $22.07 | $21.99 | $22.05 | $21.92 | 1,266 |
| 2022-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 121 |
| 2022-07-12 | $21.99 | $21.99 | $21.97 | $21.99 | $21.86 | 265 |
| 2022-07-11 | $22.03 | $22.03 | $22.00 | $22.00 | $21.88 | 956 |
| 2022-07-08 | $22.02 | $22.04 | $22.02 | $22.04 | $21.91 | 201 |
| 2022-07-07 | $21.98 | $21.99 | $21.98 | $21.99 | $21.87 | 872 |
| 2022-07-06 | $21.89 | $21.89 | $21.89 | $21.89 | $21.77 | 420 |
| 2022-07-05 | $21.83 | $21.94 | $21.83 | $21.94 | $21.82 | 448 |
| 2022-07-01 | $21.89 | $21.94 | $21.88 | $21.92 | $21.80 | 896 |
| 2022-06-30 | $21.95 | $21.95 | $21.86 | $21.86 | $21.73 | 204 |
| 2022-06-29 | $21.88 | $21.90 | $21.88 | $21.90 | $21.78 | 675 |
| 2022-06-28 | $21.98 | $21.98 | $21.93 | $21.96 | $21.84 | 816 |
| 2022-06-27 | $22.11 | $22.11 | $21.94 | $21.97 | $21.85 | 7,484 |
| 2022-06-24 | $21.90 | $21.95 | $21.90 | $21.95 | $21.83 | 171 |
| 2022-06-23 | $21.76 | $21.79 | $21.73 | $21.79 | $21.66 | 327 |
| 2022-06-22 | $21.81 | $21.88 | $21.81 | $21.86 | $21.61 | 1,528 |
| 2022-06-21 | $21.93 | $21.93 | $21.77 | $21.77 | $21.51 | 1,587 |
| 2022-06-17 | $21.82 | $21.82 | $21.79 | $21.79 | $21.54 | 1,000 |
| 2022-06-16 | $21.76 | $21.76 | $21.72 | $21.72 | $21.46 | 803 |
| 2022-06-15 | $22.26 | $22.40 | $22.15 | $22.24 | $21.99 | 783 |
| 2022-06-14 | $22.15 | $22.17 | $22.15 | $22.15 | $21.89 | 570 |
| 2022-06-13 | $22.36 | $22.39 | $22.08 | $22.25 | $21.99 | 3,011 |
| 2022-06-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.49 | 89 |
| 2022-06-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.69 | 2 |
| 2022-06-08 | $23.04 | $23.07 | $23.02 | $23.07 | $22.80 | 792 |
| 2022-06-07 | $23.34 | $23.34 | $23.04 | $23.08 | $22.81 | 543 |
| 2022-06-06 | $23.06 | $23.06 | $23.01 | $23.01 | $22.74 | 422 |
| 2022-06-03 | $23.01 | $23.01 | $22.96 | $22.98 | $22.71 | 408 |
| 2022-06-02 | $23.01 | $23.01 | $23.01 | $23.01 | $22.74 | 3 |
| 2022-06-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.63 | 251 |
| 2022-05-31 | $22.91 | $22.92 | $22.88 | $22.90 | $22.64 | 695 |
| 2022-05-27 | $22.90 | $22.96 | $22.89 | $22.96 | $22.69 | 665 |
| 2022-05-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.56 | 12 |
| 2022-05-25 | $22.60 | $22.65 | $22.60 | $22.65 | $22.38 | 1,217 |
| 2022-05-24 | $22.63 | $22.64 | $22.63 | $22.64 | $22.25 | 1,072 |
| 2022-05-23 | $22.78 | $22.78 | $22.78 | $22.78 | $22.38 | 104 |
| 2022-05-20 | $22.72 | $22.72 | $22.72 | $22.72 | $22.33 | 2 |
| 2022-05-19 | $22.76 | $22.76 | $22.76 | $22.76 | $22.36 | 297 |
| 2022-05-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.38 | 1 |
| 2022-05-17 | $23.03 | $23.03 | $22.78 | $22.78 | $22.39 | 803 |
| 2022-05-16 | $22.77 | $22.77 | $22.76 | $22.76 | $22.37 | 396 |
| 2022-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.36 | 105 |
| 2022-05-12 | $22.75 | $22.76 | $22.74 | $22.76 | $22.37 | 650 |
| 2022-05-11 | $22.82 | $22.82 | $22.73 | $22.74 | $22.34 | 2,805 |
| 2022-05-10 | $22.43 | $22.80 | $22.39 | $22.76 | $22.36 | 4,697 |
| 2022-05-09 | $22.77 | $22.81 | $22.76 | $22.81 | $22.41 | 6,082 |
| 2022-05-06 | $22.93 | $22.96 | $22.81 | $22.90 | $22.50 | 1,839 |
| 2022-05-05 | $23.03 | $23.03 | $23.03 | $23.03 | $22.63 | 67 |
| 2022-05-04 | $23.09 | $23.41 | $23.09 | $23.41 | $23.00 | 1,404 |
| 2022-05-03 | $23.14 | $23.16 | $23.14 | $23.16 | $22.76 | 122 |
| 2022-05-02 | $23.10 | $23.12 | $23.06 | $23.12 | $22.71 | 707 |
| 2022-04-29 | $23.18 | $23.18 | $23.11 | $23.11 | $22.71 | 788 |
| 2022-04-28 | $23.24 | $23.30 | $23.24 | $23.27 | $22.86 | 973 |
| 2022-04-27 | $23.21 | $23.21 | $23.16 | $23.16 | $22.76 | 624 |
| 2022-04-26 | $23.27 | $23.27 | $23.20 | $23.20 | $22.79 | 217 |
| 2022-04-25 | $23.37 | $23.37 | $23.30 | $23.30 | $22.90 | 1,726 |
| 2022-04-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.01 | 111 |
| 2022-04-21 | $23.75 | $23.76 | $23.56 | $23.56 | $23.15 | 5,454 |
| 2022-04-20 | $23.78 | $23.81 | $23.78 | $23.81 | $23.40 | 619 |
| 2022-04-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.27 | 42 |
| 2022-04-18 | $23.71 | $23.71 | $23.44 | $23.67 | $23.13 | 10,167 |
| 2022-04-14 | $23.85 | $23.85 | $23.76 | $23.76 | $23.21 | 3,919 |
| 2022-04-13 | $23.74 | $23.79 | $23.71 | $23.79 | $23.25 | 1,795 |
| 2022-04-12 | $23.65 | $23.65 | $23.39 | $23.42 | $22.88 | 955 |
| 2022-04-11 | $23.51 | $23.51 | $23.40 | $23.41 | $22.87 | 942 |
| 2022-04-08 | $23.78 | $23.78 | $23.56 | $23.56 | $23.02 | 2,700 |
| 2022-04-07 | $23.57 | $23.78 | $23.54 | $23.72 | $23.17 | 624 |
| 2022-04-06 | $23.80 | $23.84 | $23.78 | $23.78 | $23.24 | 758 |
| 2022-04-05 | $24.16 | $24.16 | $23.94 | $23.94 | $23.39 | 5,282 |
| 2022-04-04 | $24.21 | $24.27 | $24.21 | $24.26 | $23.70 | 1,074 |
| 2022-04-01 | $24.08 | $24.17 | $24.05 | $24.17 | $23.61 | 3,504 |
| 2022-03-31 | $24.18 | $24.18 | $24.09 | $24.09 | $23.54 | 811 |
| 2022-03-30 | $24.24 | $24.25 | $24.20 | $24.21 | $23.65 | 1,208 |
| 2022-03-29 | $24.11 | $24.29 | $24.11 | $24.29 | $23.73 | 591 |
| 2022-03-28 | $24.09 | $24.09 | $24.02 | $24.04 | $23.49 | 524 |
| 2022-03-25 | $24.02 | $24.10 | $24.02 | $24.10 | $23.55 | 256 |
| 2022-03-24 | $24.02 | $24.02 | $23.79 | $23.98 | $23.43 | 2,323 |
| 2022-03-23 | $24.05 | $24.05 | $23.96 | $23.96 | $23.40 | 235 |
| 2022-03-22 | $24.24 | $24.24 | $24.21 | $24.21 | $23.51 | 120 |
| 2022-03-21 | $24.02 | $24.28 | $24.02 | $24.12 | $23.43 | 748 |
| 2022-03-18 | $24.32 | $24.55 | $24.18 | $24.28 | $23.58 | 1,474 |
| 2022-03-17 | $23.94 | $24.10 | $23.93 | $24.10 | $23.41 | 877 |
| 2022-03-16 | $23.68 | $23.68 | $23.29 | $23.63 | $22.96 | 825 |
| 2022-03-15 | $23.02 | $23.20 | $23.02 | $23.20 | $22.53 | 1,099 |
| 2022-03-14 | $23.30 | $23.36 | $23.12 | $23.12 | $22.46 | 737 |
| 2022-03-11 | $23.45 | $23.45 | $23.35 | $23.35 | $22.68 | 634 |
| 2022-03-10 | $23.41 | $23.54 | $23.41 | $23.54 | $22.86 | 277 |
| 2022-03-09 | $23.55 | $23.60 | $23.53 | $23.59 | $22.92 | 3,194 |
| 2022-03-08 | $23.44 | $23.46 | $23.39 | $23.39 | $22.72 | 517 |
| 2022-03-07 | $23.45 | $23.45 | $23.33 | $23.33 | $22.66 | 1,513 |
| 2022-03-04 | $23.41 | $23.54 | $23.41 | $23.49 | $22.82 | 385 |
| 2022-03-03 | $23.72 | $23.72 | $23.63 | $23.65 | $22.98 | 248 |
| 2022-03-02 | $23.56 | $23.73 | $23.56 | $23.71 | $23.02 | 840 |
| 2022-03-01 | $22.01 | $23.67 | $22.01 | $23.67 | $22.99 | 23,803 |
| 2022-02-28 | $23.59 | $23.72 | $23.59 | $23.68 | $23.00 | 2,539 |
| 2022-02-25 | $23.55 | $23.69 | $23.50 | $23.69 | $23.01 | 4,418 |
| 2022-02-24 | $23.26 | $23.49 | $23.26 | $23.49 | $22.82 | 1,424 |
| 2022-02-23 | $23.57 | $23.57 | $23.43 | $23.43 | $22.63 | 614 |
| 2022-02-22 | $23.60 | $23.60 | $23.56 | $23.56 | $22.75 | 294 |
| 2022-02-18 | $23.74 | $23.74 | $23.63 | $23.68 | $22.87 | 1,904 |
| 2022-02-17 | $24.18 | $24.18 | $23.74 | $23.76 | $22.94 | 2,893 |
| 2022-02-16 | $24.12 | $24.20 | $24.02 | $24.17 | $23.34 | 7,687 |
| 2022-02-15 | $23.70 | $24.09 | $23.70 | $24.09 | $23.26 | 580 |
| 2022-02-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.88 | 191 |
| 2022-02-11 | $23.98 | $24.02 | $23.83 | $23.83 | $23.01 | 2,138 |
| 2022-02-10 | $24.08 | $24.23 | $23.90 | $23.93 | $23.11 | 6,286 |
| 2022-02-09 | $24.00 | $24.08 | $24.00 | $24.08 | $23.26 | 987 |
| 2022-02-08 | $23.86 | $23.88 | $23.85 | $23.88 | $23.06 | 3,261 |
| 2022-02-07 | $23.73 | $23.76 | $23.72 | $23.72 | $22.90 | 356 |
| 2022-02-04 | $23.52 | $23.62 | $23.51 | $23.62 | $22.81 | 2,446 |
| 2022-02-03 | $23.76 | $23.79 | $23.65 | $23.65 | $22.84 | 2,158 |
| 2022-02-02 | $23.89 | $23.89 | $23.75 | $23.83 | $23.01 | 1,665 |
| 2022-02-01 | $23.70 | $23.99 | $23.70 | $23.99 | $23.17 | 1,268 |
| 2022-01-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.04 | 204 |
| 2022-01-28 | $23.36 | $23.50 | $23.36 | $23.50 | $22.69 | 750 |
| 2022-01-27 | $23.62 | $23.62 | $23.45 | $23.45 | $22.64 | 932 |
| 2022-01-26 | $23.81 | $23.85 | $23.57 | $23.60 | $22.79 | 2,036 |
| 2022-01-25 | $23.81 | $23.86 | $23.77 | $23.85 | $22.89 | 7,434 |
| 2022-01-24 | $23.73 | $24.00 | $23.69 | $23.99 | $23.03 | 2,746 |
| 2022-01-21 | $23.93 | $24.00 | $23.89 | $23.89 | $22.93 | 16,937 |
| 2022-01-20 | $24.42 | $24.42 | $23.95 | $23.95 | $22.99 | 1,891 |
| 2022-01-19 | $24.50 | $24.50 | $24.27 | $24.27 | $23.30 | 1,673 |
| 2022-01-18 | $24.90 | $24.90 | $24.58 | $24.58 | $23.59 | 3,271 |
| 2022-01-14 | $25.32 | $25.32 | $24.88 | $25.07 | $24.07 | 15,703 |
| 2022-01-13 | $25.11 | $25.11 | $25.00 | $25.01 | $24.01 | 989 |
| 2022-01-12 | $25.10 | $25.15 | $25.10 | $25.13 | $24.13 | 1,539 |
| 2022-01-11 | $25.33 | $25.33 | $24.98 | $25.17 | $24.16 | 2,960 |
| 2022-01-10 | $25.00 | $25.05 | $24.90 | $25.05 | $24.04 | 4,489 |
| 2022-01-07 | $25.10 | $25.12 | $25.06 | $25.07 | $24.06 | 1,737 |
| 2022-01-06 | $25.05 | $25.16 | $24.97 | $25.10 | $24.09 | 5,060 |
| 2022-01-05 | $25.28 | $25.33 | $25.12 | $25.12 | $24.12 | 1,381 |
| 2022-01-04 | $25.98 | $26.00 | $25.27 | $25.29 | $24.28 | 10,695 |
| 2022-01-03 | $25.34 | $25.40 | $25.29 | $25.30 | $24.29 | 1,415 |
| 2021-12-31 | $25.25 | $25.32 | $25.23 | $25.29 | $24.28 | 1,331 |
| 2021-12-30 | $25.32 | $25.54 | $25.22 | $25.29 | $24.27 | 2,847 |
| 2021-12-29 | $25.20 | $25.32 | $25.20 | $25.23 | $24.22 | 1,930 |
| 2021-12-28 | $25.24 | $25.25 | $25.19 | $25.19 | $24.19 | 3,113 |
| 2021-12-27 | $25.16 | $25.23 | $25.16 | $25.21 | $24.20 | 1,311 |
| 2021-12-23 | $25.13 | $25.13 | $25.13 | $25.13 | $24.12 | 83 |
| 2021-12-22 | $25.66 | $26.21 | $24.98 | $24.98 | $23.98 | 39,436 |
| 2021-12-21 | $25.13 | $25.13 | $25.13 | $25.13 | $23.99 | 686 |
| 2021-12-20 | $24.90 | $24.97 | $24.90 | $24.93 | $23.79 | 1,395 |
| 2021-12-17 | $25.03 | $25.09 | $25.03 | $25.09 | $23.95 | 590,186 |