AdvisorShares Q Portfolio Blended Allocation ETF (QPT) Exchange: NYSE ARCA
Data as of May 3, 2024
$19.10 ($0.01) 0.07%
AdvisorShares Q Portfolio Blended Allocation ETF - Daily Information
Click for more stock information on AdvisorShares Q Portfolio Blended Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.12 |
| Previous Close | $19.10 |
| High | $19.12 |
| Low | $19.09 |
| Adjusted Open | $19.12 |
| Previous Adjusted Close | $19.10 |
| Adjusted High | $19.12 |
| Adjusted Low | $19.09 |
Invest in AdvisorShares Q Portfolio Blended Allocation ETF (QPT)
Historical Stock Data for AdvisorShares Q Portfolio Blended Allocation ETF (QPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | $19.12 | $19.12 | $19.09 | $19.10 | $19.10 | 19,419 |
| 2022-10-27 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2022-10-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2022-10-25 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1 |
| 2022-10-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 1 |
| 2022-10-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1 |
| 2022-10-20 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 1 |
| 2022-10-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1 |
| 2022-10-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1,000 |
| 2022-10-17 | $18.94 | $18.96 | $18.90 | $18.90 | $18.90 | 1,000 |
| 2022-10-14 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2022-10-13 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2022-10-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2022-10-11 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 1 |
| 2022-10-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1 |
| 2022-10-07 | $19.32 | $19.32 | $19.16 | $19.16 | $19.16 | 764 |
| 2022-10-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2022-10-05 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2022-10-04 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 2 |
| 2022-10-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 2 |
| 2022-09-30 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 589 |
| 2022-09-29 | $19.30 | $19.33 | $19.30 | $19.33 | $19.33 | 589 |
| 2022-09-28 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2022-09-27 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2022-09-26 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2022-09-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-09-22 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2022-09-21 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2022-09-20 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-09-19 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-09-16 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 2 |
| 2022-09-15 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 2 |
| 2022-09-14 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 60 |
| 2022-09-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 60 |
| 2022-09-12 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-09-09 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 2 |
| 2022-09-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6 |
| 2022-09-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 8 |
| 2022-09-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 8 |
| 2022-09-02 | $20.70 | $20.70 | $20.68 | $20.68 | $20.68 | 290 |
| 2022-09-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-08-31 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-08-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-08-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-08-26 | $21.75 | $21.75 | $21.43 | $21.43 | $21.43 | 184 |
| 2022-08-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-08-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-08-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-08-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-08-19 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 2,154 |
| 2022-08-18 | $22.31 | $22.34 | $22.31 | $22.33 | $22.33 | 2,154 |
| 2022-08-17 | $22.19 | $22.27 | $22.19 | $22.27 | $22.27 | 250 |
| 2022-08-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 50 |
| 2022-08-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 73 |
| 2022-08-12 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 100 |
| 2022-08-11 | $22.33 | $22.33 | $22.09 | $22.09 | $22.09 | 500 |
| 2022-08-10 | $22.25 | $22.28 | $22.25 | $22.28 | $22.28 | 20,400 |
| 2022-08-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 85 |
| 2022-08-08 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-08-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3,146 |
| 2022-08-04 | $22.27 | $22.35 | $22.27 | $22.35 | $22.35 | 3,146 |
| 2022-08-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 2,122 |
| 2022-08-02 | $21.92 | $21.95 | $21.86 | $21.86 | $21.86 | 2,122 |
| 2022-08-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2022-07-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 5 |
| 2022-07-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-07-27 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-07-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-22 | $21.48 | $21.51 | $21.39 | $21.39 | $21.39 | 1,900 |
| 2022-07-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-07-20 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-07-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 479 |
| 2022-07-18 | $20.95 | $20.95 | $20.77 | $20.77 | $20.77 | 479 |
| 2022-07-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2022-07-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 219 |
| 2022-07-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 219 |
| 2022-07-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2022-07-11 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-07-08 | $20.85 | $20.94 | $20.84 | $20.94 | $20.94 | 3,680 |
| 2022-07-07 | $20.94 | $21.00 | $20.94 | $21.00 | $21.00 | 2,700 |
| 2022-07-06 | $20.77 | $20.80 | $20.77 | $20.80 | $20.80 | 100 |
| 2022-07-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2022-07-01 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2022-06-30 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 100 |
| 2022-06-29 | $20.66 | $20.69 | $20.66 | $20.69 | $20.69 | 100 |
| 2022-06-28 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 2,708 |
| 2022-06-27 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 2,708 |
| 2022-06-24 | $20.94 | $21.02 | $20.94 | $21.02 | $21.02 | 244 |
| 2022-06-23 | $20.64 | $20.74 | $20.64 | $20.74 | $20.74 | 100 |
| 2022-06-22 | $20.63 | $20.63 | $20.57 | $20.57 | $20.57 | 100 |
| 2022-06-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 242 |
| 2022-06-17 | $20.24 | $20.27 | $20.24 | $20.27 | $20.27 | 242 |
| 2022-06-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 2 |
| 2022-06-15 | $20.30 | $20.49 | $20.30 | $20.49 | $20.49 | 101 |
| 2022-06-14 | $20.10 | $20.11 | $20.10 | $20.11 | $20.11 | 226 |
| 2022-06-13 | $20.31 | $20.34 | $20.17 | $20.17 | $20.17 | 3,221 |
| 2022-06-10 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 236 |
| 2022-06-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 2 |
| 2022-06-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2022-06-07 | $21.83 | $21.88 | $21.83 | $21.88 | $21.88 | 451 |
| 2022-06-06 | $21.67 | $21.67 | $21.64 | $21.65 | $21.65 | 377 |
| 2022-06-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200 |
| 2022-06-02 | $21.97 | $22.07 | $21.97 | $22.07 | $22.07 | 200 |
| 2022-06-01 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2022-05-31 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-05-27 | $21.95 | $22.03 | $21.95 | $22.03 | $22.03 | 474 |
| 2022-05-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2022-05-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-05-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 804 |
| 2022-05-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 804 |
| 2022-05-20 | $20.84 | $21.12 | $20.84 | $21.12 | $21.12 | 3,376 |
| 2022-05-19 | $21.21 | $21.23 | $21.07 | $21.07 | $21.07 | 12,903 |
| 2022-05-18 | $21.12 | $21.12 | $21.11 | $21.11 | $21.11 | 105 |
| 2022-05-17 | $21.42 | $21.51 | $21.42 | $21.51 | $21.51 | 250 |
| 2022-05-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-05-13 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 61,575 |
| 2022-05-12 | $20.99 | $21.11 | $20.96 | $21.11 | $21.11 | 61,575 |
| 2022-05-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1 |
| 2022-05-10 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 4 |
| 2022-05-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 58 |
| 2022-05-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 4 |
| 2022-05-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-05-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-05-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-05-02 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-04-29 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,090 |
| 2022-04-28 | $22.73 | $22.74 | $22.73 | $22.74 | $22.74 | 1,090 |
| 2022-04-27 | $22.42 | $22.42 | $22.29 | $22.29 | $22.29 | 100 |
| 2022-04-26 | $22.41 | $22.41 | $22.36 | $22.36 | $22.36 | 2,000 |
| 2022-04-25 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-04-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
| 2022-04-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-04-20 | $23.23 | $23.24 | $23.23 | $23.24 | $23.24 | 173 |
| 2022-04-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2022-04-18 | $23.04 | $23.06 | $22.97 | $23.01 | $23.01 | 1,040 |
| 2022-04-14 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 744 |
| 2022-04-13 | $23.57 | $23.57 | $23.49 | $23.49 | $23.49 | 300 |
| 2022-04-12 | $23.23 | $23.25 | $23.23 | $23.25 | $23.25 | 196 |
| 2022-04-11 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2022-04-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 52 |
| 2022-04-07 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 274 |
| 2022-04-06 | $24.14 | $24.14 | $24.05 | $24.05 | $24.05 | 268 |
| 2022-04-05 | $24.50 | $24.50 | $24.44 | $24.45 | $24.45 | 2,873 |
| 2022-04-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-04-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1,103 |
| 2022-03-31 | $24.94 | $24.94 | $24.80 | $24.80 | $24.80 | 1,103 |
| 2022-03-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2022-03-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 4 |
| 2022-03-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 4 |
| 2022-03-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2022-03-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2022-03-23 | $24.33 | $24.36 | $24.31 | $24.31 | $24.31 | 1,800 |
| 2022-03-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-03-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-03-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2022-03-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-03-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 62 |
| 2022-03-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 62 |
| 2022-03-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2022-03-11 | $23.68 | $23.68 | $23.46 | $23.46 | $23.46 | 107 |
| 2022-03-10 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 85 |
| 2022-03-09 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-03-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-03-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 100 |
| 2022-03-04 | $24.36 | $24.36 | $24.33 | $24.33 | $24.33 | 100 |
| 2022-03-03 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-02 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5,021 |
| 2022-03-01 | $24.62 | $24.75 | $24.51 | $24.53 | $24.53 | 5,021 |
| 2022-02-28 | $24.41 | $24.62 | $24.41 | $24.62 | $24.62 | 2,128 |
| 2022-02-25 | $24.13 | $24.41 | $24.13 | $24.41 | $24.41 | 257 |
| 2022-02-24 | $23.62 | $24.21 | $23.43 | $24.21 | $24.21 | 20,097 |
| 2022-02-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1,844 |
| 2022-02-22 | $24.17 | $24.21 | $24.16 | $24.21 | $24.21 | 1,844 |
| 2022-02-18 | $24.25 | $24.39 | $24.25 | $24.32 | $24.32 | 601 |
| 2022-02-17 | $24.48 | $24.48 | $24.40 | $24.40 | $24.40 | 3,123 |
| 2022-02-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-02-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 5,146 |
| 2022-02-14 | $24.49 | $24.55 | $24.47 | $24.47 | $24.47 | 5,146 |
| 2022-02-11 | $24.50 | $24.58 | $24.50 | $24.58 | $24.58 | 554 |
| 2022-02-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 51 |
| 2022-02-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3,242 |
| 2022-02-08 | $24.78 | $24.97 | $24.72 | $24.97 | $24.97 | 3,242 |
| 2022-02-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 606 |
| 2022-02-04 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 606 |
| 2022-02-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 254 |
| 2022-02-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 144 |
| 2022-02-01 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 7,338 |
| 2022-01-31 | $25.21 | $25.36 | $25.21 | $25.36 | $25.36 | 7,338 |
| 2022-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2022-01-27 | $24.78 | $24.78 | $24.53 | $24.56 | $24.56 | 400 |
| 2022-01-26 | $24.84 | $24.87 | $24.52 | $24.52 | $24.52 | 1,001 |
| 2022-01-25 | $24.64 | $24.66 | $24.57 | $24.57 | $24.57 | 3,469 |
| 2022-01-24 | $24.56 | $24.91 | $24.56 | $24.91 | $24.91 | 752 |
| 2022-01-21 | $25.13 | $25.23 | $24.94 | $24.94 | $24.94 | 1,643 |
| 2022-01-20 | $25.50 | $25.50 | $25.12 | $25.12 | $25.12 | 100 |
| 2022-01-19 | $25.51 | $25.51 | $25.27 | $25.27 | $25.27 | 100 |
| 2022-01-18 | $25.51 | $25.51 | $25.35 | $25.35 | $25.35 | 100 |
| 2022-01-14 | $25.82 | $25.84 | $25.74 | $25.84 | $25.84 | 307 |
| 2022-01-13 | $26.08 | $26.08 | $25.87 | $25.87 | $25.87 | 100 |
| 2022-01-12 | $26.36 | $26.36 | $26.18 | $26.18 | $26.18 | 884 |
| 2022-01-11 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 7 |
| 2022-01-10 | $25.61 | $25.90 | $25.61 | $25.90 | $25.90 | 538 |
| 2022-01-07 | $25.95 | $25.95 | $25.90 | $25.90 | $25.90 | 385 |
| 2022-01-06 | $26.15 | $26.15 | $26.06 | $26.06 | $26.06 | 1,150 |
| 2022-01-05 | $26.32 | $26.32 | $26.13 | $26.13 | $26.13 | 396 |
| 2022-01-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 38 |
| 2022-01-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 1 |
| 2021-12-31 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-12-30 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 230 |
| 2021-12-29 | $26.96 | $26.97 | $26.96 | $26.97 | $26.97 | 230 |
| 2021-12-28 | $27.08 | $27.08 | $27.06 | $27.06 | $27.06 | 200 |
| 2021-12-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2021-12-23 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 100 |
| 2021-12-22 | $26.94 | $26.98 | $26.94 | $26.98 | $26.91 | 100 |
| 2021-12-21 | $26.67 | $26.77 | $26.67 | $26.77 | $26.70 | 939 |
| 2021-12-20 | $26.45 | $26.47 | $26.45 | $26.46 | $26.39 | 601 |
| 2021-12-17 | $26.71 | $26.71 | $26.71 | $26.71 | $26.63 | 90 |
| 2021-12-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.59 | 90 |
| 2021-12-15 | $27.02 | $27.02 | $27.02 | $27.02 | $26.94 | 2,170 |
| 2021-12-14 | $26.70 | $26.76 | $26.67 | $26.76 | $26.69 | 2,170 |
| 2021-12-13 | $27.02 | $27.02 | $27.02 | $27.02 | $26.94 | 45 |
| 2021-12-10 | $27.06 | $27.09 | $27.05 | $27.09 | $27.02 | 704 |
| 2021-12-09 | $27.11 | $27.14 | $26.97 | $26.97 | $26.90 | 4,180 |
| 2021-12-08 | $27.17 | $27.17 | $27.12 | $27.16 | $27.09 | 3,813 |
| 2021-12-07 | $27.27 | $27.28 | $27.20 | $27.20 | $27.12 | 1,117 |
| 2021-12-06 | $26.88 | $26.90 | $26.83 | $26.84 | $26.77 | 1,043 |
| 2021-12-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.69 | 202 |
| 2021-12-02 | $26.90 | $26.92 | $26.90 | $26.92 | $26.84 | 202 |
| 2021-12-01 | $26.81 | $26.81 | $26.81 | $26.81 | $26.74 | 1 |
| 2021-11-30 | $27.01 | $27.01 | $27.01 | $27.01 | $26.94 | 6,751 |
| 2021-11-29 | $26.97 | $27.14 | $26.97 | $27.13 | $27.06 | 6,751 |
| 2021-11-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.86 | 18 |
| 2021-11-24 | $26.86 | $27.07 | $26.86 | $27.07 | $26.99 | 200 |
| 2021-11-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.81 | 25 |
| 2021-11-22 | $27.45 | $27.45 | $27.12 | $27.12 | $27.04 | 5,852 |
| 2021-11-19 | $27.46 | $27.46 | $27.46 | $27.46 | $27.38 | 2,595 |
| 2021-11-18 | $27.32 | $27.36 | $27.32 | $27.36 | $27.28 | 2,595 |
| 2021-11-17 | $27.26 | $27.26 | $27.21 | $27.26 | $27.18 | 201 |
| 2021-11-16 | $27.23 | $27.23 | $27.23 | $27.23 | $27.15 | 201 |
| 2021-11-15 | $27.22 | $27.22 | $27.17 | $27.17 | $27.09 | 201 |
| 2021-11-12 | $27.17 | $27.30 | $27.17 | $27.30 | $27.22 | 2,000 |
| 2021-11-11 | $27.16 | $27.20 | $27.16 | $27.18 | $27.10 | 7,423 |
| 2021-11-10 | $27.11 | $27.11 | $27.11 | $27.11 | $27.03 | 202 |
| 2021-11-09 | $27.45 | $27.49 | $27.44 | $27.44 | $27.36 | 202 |
| 2021-11-08 | $27.44 | $27.44 | $27.34 | $27.41 | $27.33 | 5,061 |
| 2021-11-05 | $27.54 | $27.54 | $27.36 | $27.39 | $27.31 | 3,951 |
| 2021-11-04 | $26.98 | $27.19 | $26.98 | $27.19 | $27.11 | 963 |
| 2021-11-03 | $27.02 | $27.02 | $26.92 | $26.94 | $26.87 | 492 |
| 2021-11-02 | $26.93 | $26.93 | $26.89 | $26.89 | $26.81 | 643 |
| 2021-11-01 | $26.77 | $26.84 | $26.73 | $26.80 | $26.72 | 57,808 |
| 2021-10-29 | $26.75 | $26.83 | $26.75 | $26.83 | $26.75 | 703 |
| 2021-10-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.67 | 100 |
| 2021-10-27 | $26.61 | $26.64 | $26.61 | $26.64 | $26.56 | 100 |
| 2021-10-26 | $26.41 | $26.46 | $26.41 | $26.46 | $26.39 | 760 |
| 2021-10-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.27 | 0 |
| 2021-10-22 | $26.27 | $26.27 | $26.27 | $26.27 | $26.20 | 19 |
| 2021-10-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.22 | 19 |
| 2021-10-20 | $26.24 | $26.24 | $26.24 | $26.24 | $26.16 | 202 |
| 2021-10-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.29 | 59 |
| 2021-10-18 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 59 |
| 2021-10-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.12 | 0 |
| 2021-10-14 | $26.16 | $26.16 | $26.16 | $26.16 | $26.09 | 3,081 |
| 2021-10-13 | $25.74 | $25.83 | $25.73 | $25.83 | $25.76 | 3,081 |
| 2021-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 37 |
| 2021-10-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.45 | 37 |
| 2021-10-08 | $25.62 | $25.65 | $25.60 | $25.60 | $25.53 | 1,648 |
| 2021-10-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.68 | 140 |
| 2021-10-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.64 | 1,175 |
| 2021-10-05 | $25.65 | $25.65 | $25.58 | $25.58 | $25.51 | 1,175 |
| 2021-10-04 | $25.47 | $25.47 | $25.47 | $25.47 | $25.39 | 5 |
| 2021-10-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.76 | 0 |
| 2021-09-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.55 | 400 |
| 2021-09-29 | $25.69 | $25.69 | $25.66 | $25.66 | $25.59 | 400 |
| 2021-09-28 | $25.97 | $25.97 | $25.71 | $25.71 | $25.64 | 2,200 |
| 2021-09-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.24 | 0 |
| 2021-09-24 | $26.47 | $26.47 | $26.47 | $26.47 | $26.39 | 4 |
| 2021-09-23 | $26.57 | $26.57 | $26.57 | $26.57 | $26.49 | 4 |
| 2021-09-22 | $26.62 | $26.62 | $26.62 | $26.62 | $26.55 | 6,344 |
| 2021-09-21 | $26.51 | $26.51 | $26.39 | $26.43 | $26.36 | 6,344 |
| 2021-09-20 | $26.33 | $26.37 | $26.25 | $26.37 | $26.29 | 958 |
| 2021-09-17 | $26.58 | $26.58 | $26.58 | $26.58 | $26.50 | 0 |
| 2021-09-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.72 | 0 |
| 2021-09-15 | $26.82 | $26.82 | $26.82 | $26.82 | $26.74 | 0 |
| 2021-09-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 0 |
| 2021-09-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.60 | 3,730 |
| 2021-09-10 | $26.82 | $26.82 | $26.67 | $26.67 | $26.59 | 3,730 |
| 2021-09-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.78 | 0 |
| 2021-09-08 | $26.82 | $26.82 | $26.82 | $26.82 | $26.74 | 0 |
| 2021-09-07 | $26.86 | $26.86 | $26.86 | $26.86 | $26.79 | 390 |
| 2021-09-03 | $26.96 | $26.96 | $26.92 | $26.92 | $26.84 | 390 |
| 2021-09-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.84 | 375 |
| 2021-09-01 | $27.00 | $27.00 | $26.90 | $26.90 | $26.82 | 14,252 |
| 2021-08-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.78 | 224 |
| 2021-08-30 | $26.91 | $26.95 | $26.91 | $26.95 | $26.87 | 224 |
| 2021-08-27 | $26.76 | $26.76 | $26.76 | $26.76 | $26.68 | 577 |
| 2021-08-26 | $26.59 | $26.59 | $26.56 | $26.56 | $26.48 | 577 |
| 2021-08-25 | $26.63 | $26.63 | $26.63 | $26.63 | $26.55 | 1 |
| 2021-08-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.62 | 12 |
| 2021-08-23 | $26.69 | $26.69 | $26.69 | $26.69 | $26.62 | 12 |
| 2021-08-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.39 | 2 |
| 2021-08-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.23 | 2 |
| 2021-08-18 | $26.32 | $26.32 | $26.20 | $26.20 | $26.13 | 226 |
| 2021-08-17 | $26.25 | $26.31 | $26.22 | $26.31 | $26.23 | 382 |
| 2021-08-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.37 | 1 |
| 2021-08-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.35 | 1 |
| 2021-08-12 | $26.20 | $26.26 | $26.19 | $26.26 | $26.19 | 1,160 |
| 2021-08-11 | $26.15 | $26.23 | $26.15 | $26.23 | $26.16 | 110 |
| 2021-08-10 | $26.24 | $26.24 | $26.24 | $26.24 | $26.17 | 70 |
| 2021-08-09 | $26.38 | $26.38 | $26.38 | $26.38 | $26.31 | 0 |
| 2021-08-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.35 | 0 |
| 2021-08-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.56 | 0 |
| 2021-08-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.53 | 3 |
| 2021-08-03 | $26.53 | $26.53 | $26.53 | $26.53 | $26.45 | 3 |
| 2021-08-02 | $26.46 | $26.46 | $26.46 | $26.46 | $26.38 | 3 |
| 2021-07-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.33 | 3 |
| 2021-07-29 | $26.50 | $26.50 | $26.48 | $26.48 | $26.40 | 227 |
| 2021-07-28 | $26.44 | $26.51 | $26.44 | $26.51 | $26.43 | 103 |
| 2021-07-27 | $26.41 | $26.41 | $26.41 | $26.41 | $26.33 | 48 |
| 2021-07-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.42 | 2 |
| 2021-07-23 | $26.56 | $26.56 | $26.56 | $26.56 | $26.48 | 0 |
| 2021-07-22 | $26.45 | $26.45 | $26.45 | $26.45 | $26.38 | 1,170 |
| 2021-07-21 | $26.20 | $26.28 | $26.20 | $26.28 | $26.21 | 1,170 |
| 2021-07-20 | $26.30 | $26.30 | $26.30 | $26.30 | $26.23 | 0 |
| 2021-07-19 | $26.14 | $26.14 | $26.14 | $26.14 | $26.07 | 0 |
| 2021-07-16 | $26.09 | $26.09 | $26.09 | $26.09 | $26.02 | 100 |
| 2021-07-15 | $26.17 | $26.22 | $26.17 | $26.22 | $26.15 | 100 |
| 2021-07-14 | $26.21 | $26.25 | $26.21 | $26.25 | $26.17 | 1,802 |
| 2021-07-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.06 | 69 |
| 2021-07-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 100 |
| 2021-07-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.14 | 0 |
| 2021-07-08 | $26.19 | $26.19 | $26.19 | $26.19 | $26.12 | 0 |
| 2021-07-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.21 | 500 |
| 2021-07-06 | $26.08 | $26.16 | $26.08 | $26.16 | $26.09 | 500 |
| 2021-07-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.91 | 2 |
| 2021-07-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.68 | 10 |
| 2021-06-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.71 | 10 |
| 2021-06-29 | $25.73 | $25.74 | $25.73 | $25.74 | $25.67 | 194 |
| 2021-06-28 | $25.63 | $25.72 | $25.63 | $25.72 | $25.64 | 2,130 |
| 2021-06-25 | $25.48 | $25.50 | $25.44 | $25.46 | $25.39 | 5,533 |
| 2021-06-24 | $25.56 | $25.56 | $25.56 | $25.56 | $25.48 | 0 |
| 2021-06-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.38 | 0 |
| 2021-06-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.40 | 0 |
| 2021-06-21 | $25.34 | $25.34 | $25.34 | $25.34 | $25.26 | 0 |
| 2021-06-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.34 | 0 |
| 2021-06-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.25 | 0 |
| 2021-06-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.99 | 48 |
| 2021-06-15 | $25.14 | $25.14 | $25.14 | $25.14 | $25.07 | 48 |
| 2021-06-14 | $25.20 | $25.25 | $25.20 | $25.25 | $25.17 | 4,356 |
| 2021-06-11 | $25.17 | $25.19 | $25.17 | $25.19 | $25.12 | 701 |
| 2021-06-10 | $25.08 | $25.18 | $25.08 | $25.18 | $25.11 | 470 |
| 2021-06-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 2 |
| 2021-06-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.89 | 2,669 |
| 2021-06-07 | $24.80 | $24.85 | $24.80 | $24.85 | $24.78 | 2,669 |
| 2021-06-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.79 | 978 |
| 2021-06-03 | $24.54 | $24.54 | $24.52 | $24.52 | $24.45 | 978 |
| 2021-06-02 | $24.64 | $24.67 | $24.64 | $24.67 | $24.60 | 500 |
| 2021-06-01 | $24.65 | $24.65 | $24.63 | $24.63 | $24.56 | 281 |
| 2021-05-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.58 | 0 |
| 2021-05-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.55 | 808 |
| 2021-05-26 | $24.71 | $24.74 | $24.69 | $24.69 | $24.62 | 808 |
| 2021-05-25 | $24.61 | $24.70 | $24.61 | $24.67 | $24.60 | 2,488 |
| 2021-05-24 | $24.49 | $24.58 | $24.49 | $24.58 | $24.51 | 100 |
| 2021-05-21 | $24.34 | $24.34 | $24.30 | $24.30 | $24.23 | 200 |
| 2021-05-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.29 | 1 |
| 2021-05-19 | $24.02 | $24.02 | $24.02 | $24.02 | $23.95 | 1 |
| 2021-05-18 | $24.08 | $24.08 | $24.01 | $24.02 | $23.96 | 504 |
| 2021-05-17 | $24.12 | $24.12 | $24.12 | $24.12 | $24.05 | 1 |
| 2021-05-14 | $24.22 | $24.22 | $24.22 | $24.22 | $24.15 | 10 |
| 2021-05-13 | $23.80 | $23.86 | $23.80 | $23.84 | $23.77 | 807 |
| 2021-05-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.64 | 5 |
| 2021-05-11 | $24.17 | $24.18 | $24.17 | $24.18 | $24.12 | 5,100 |
| 2021-05-10 | $24.24 | $24.24 | $24.24 | $24.24 | $24.17 | 49 |
| 2021-05-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.63 | 7 |
| 2021-05-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 0 |
| 2021-05-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.41 | 0 |
| 2021-05-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.44 | 0 |
| 2021-05-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.63 | 400 |
| 2021-04-30 | $24.89 | $24.89 | $24.72 | $24.72 | $24.65 | 400 |
| 2021-04-29 | $24.85 | $24.89 | $24.85 | $24.89 | $24.82 | 300 |
| 2021-04-28 | $24.92 | $24.92 | $24.92 | $24.92 | $24.85 | 2 |
| 2021-04-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.89 | 2 |
| 2021-04-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.99 | 6 |
| 2021-04-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.91 | 1 |
| 2021-04-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.72 | 735 |
| 2021-04-21 | $24.79 | $24.89 | $24.79 | $24.89 | $24.82 | 735 |
| 2021-04-20 | $24.70 | $24.74 | $24.70 | $24.74 | $24.67 | 409 |
| 2021-04-19 | $24.83 | $24.83 | $24.83 | $24.83 | $24.76 | 3,696 |
| 2021-04-16 | $25.00 | $25.02 | $24.99 | $25.01 | $24.94 | 3,696 |
| 2021-04-15 | $24.95 | $25.07 | $24.95 | $25.07 | $25.00 | 1,019 |
| 2021-04-14 | $25.10 | $25.10 | $24.67 | $24.69 | $24.62 | 8,295 |
| 2021-04-13 | $24.80 | $24.88 | $24.80 | $24.88 | $24.81 | 452 |
| 2021-04-12 | $24.58 | $24.66 | $24.56 | $24.66 | $24.59 | 600 |
| 2021-04-09 | $24.52 | $24.71 | $24.52 | $24.71 | $24.64 | 11,108 |
| 2021-04-08 | $24.57 | $24.64 | $24.57 | $24.64 | $24.57 | 304 |
| 2021-04-07 | $24.36 | $24.36 | $24.36 | $24.36 | $24.29 | 525 |
| 2021-04-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.37 | 301 |
| 2021-04-05 | $24.23 | $24.38 | $24.23 | $24.38 | $24.31 | 301 |
| 2021-04-01 | $24.12 | $24.17 | $24.12 | $24.17 | $24.10 | 1,000 |
| 2021-03-31 | $23.79 | $23.79 | $23.79 | $23.79 | $23.72 | 10,161 |
| 2021-03-30 | $23.44 | $23.54 | $23.43 | $23.54 | $23.48 | 10,161 |
| 2021-03-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.53 | 2 |
| 2021-03-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.65 | 1,310 |
| 2021-03-25 | $23.55 | $23.56 | $23.43 | $23.54 | $23.48 | 191,350 |
| 2021-03-24 | $23.77 | $23.78 | $23.66 | $23.66 | $23.60 | 3,371 |
| 2021-03-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.79 | 3 |
| 2021-03-22 | $23.92 | $23.92 | $23.87 | $23.87 | $23.80 | 2,710 |
| 2021-03-19 | $23.56 | $23.57 | $23.56 | $23.57 | $23.51 | 1,307 |
| 2021-03-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.40 | 2 |
| 2021-03-17 | $23.74 | $23.95 | $23.73 | $23.95 | $23.88 | 1,001 |
| 2021-03-16 | $24.06 | $24.11 | $24.00 | $24.00 | $23.93 | 57,717 |
| 2021-03-15 | $23.89 | $23.98 | $23.89 | $23.98 | $23.91 | 44,712 |
| 2021-03-12 | $23.77 | $23.78 | $23.77 | $23.78 | $23.71 | 1,618 |
| 2021-03-11 | $23.92 | $24.13 | $23.92 | $24.10 | $24.03 | 8,803 |
| 2021-03-10 | $23.87 | $23.92 | $23.86 | $23.86 | $23.80 | 2,160 |
| 2021-03-09 | $23.67 | $23.87 | $23.67 | $23.87 | $23.80 | 3,970 |
| 2021-03-08 | $23.58 | $23.58 | $23.32 | $23.32 | $23.25 | 1,662 |
| 2021-03-05 | $23.58 | $23.74 | $23.53 | $23.72 | $23.65 | 7,300 |
| 2021-03-04 | $23.87 | $23.87 | $23.51 | $23.51 | $23.44 | 1,563 |
| 2021-03-03 | $24.02 | $24.02 | $23.91 | $23.91 | $23.84 | 4,413 |
| 2021-03-02 | $24.48 | $24.50 | $24.33 | $24.33 | $24.26 | 3,858 |
| 2021-03-01 | $24.49 | $24.49 | $24.48 | $24.48 | $24.42 | 233 |
| 2021-02-26 | $24.20 | $24.21 | $24.19 | $24.21 | $24.14 | 3,065 |
| 2021-02-25 | $24.04 | $24.21 | $24.03 | $24.05 | $23.99 | 5,801 |
| 2021-02-24 | $24.33 | $24.69 | $24.33 | $24.69 | $24.62 | 3,771 |
| 2021-02-23 | $24.35 | $24.66 | $24.35 | $24.60 | $24.53 | 11,450 |
| 2021-02-22 | $24.65 | $24.66 | $24.65 | $24.66 | $24.59 | 225 |
| 2021-02-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.90 | 25 |
| 2021-02-18 | $24.99 | $25.07 | $24.89 | $25.07 | $24.99 | 3,167 |
| 2021-02-17 | $25.11 | $25.14 | $25.11 | $25.14 | $25.07 | 1,196 |
| 2021-02-16 | $25.23 | $25.23 | $25.23 | $25.23 | $25.16 | 8,524 |
| 2021-02-12 | $25.35 | $25.43 | $25.32 | $25.42 | $25.35 | 8,524 |
| 2021-02-11 | $25.43 | $25.45 | $25.43 | $25.44 | $25.37 | 3,963 |
| 2021-02-10 | $25.52 | $25.55 | $25.40 | $25.44 | $25.36 | 12,627 |
| 2021-02-09 | $25.44 | $25.45 | $25.38 | $25.38 | $25.31 | 4,106 |
| 2021-02-08 | $25.32 | $25.39 | $25.32 | $25.37 | $25.30 | 25,056 |
| 2021-02-05 | $25.26 | $25.26 | $25.17 | $25.19 | $25.12 | 2,390 |
| 2021-02-04 | $26.25 | $26.25 | $25.13 | $25.18 | $25.11 | 6,299 |
| 2021-02-03 | $25.15 | $25.21 | $25.10 | $25.13 | $25.06 | 16,027 |
| 2021-02-02 | $25.11 | $25.18 | $25.11 | $25.18 | $25.11 | 1,270 |
| 2021-02-01 | $24.82 | $25.08 | $24.82 | $25.08 | $25.01 | 1,577 |
| 2021-01-29 | $24.87 | $24.87 | $24.73 | $24.73 | $24.66 | 15,293 |
| 2021-01-28 | $25.06 | $25.10 | $25.02 | $25.03 | $24.96 | 2,483 |
| 2021-01-27 | $25.18 | $25.69 | $24.97 | $24.97 | $24.90 | 52,285 |
| 2021-01-26 | $25.35 | $25.35 | $25.29 | $25.29 | $25.22 | 3,272 |
| 2021-01-25 | $25.37 | $25.37 | $25.11 | $25.32 | $25.25 | 7,943 |
| 2021-01-22 | $25.17 | $25.17 | $25.16 | $25.16 | $25.09 | 201 |
| 2021-01-21 | $25.80 | $25.80 | $25.10 | $25.17 | $25.10 | 6,553 |
| 2021-01-20 | $25.08 | $25.18 | $25.08 | $25.15 | $25.08 | 10,979 |
| 2021-01-19 | $24.66 | $24.81 | $24.66 | $24.81 | $24.74 | 12,093 |
| 2021-01-15 | $24.65 | $24.69 | $24.56 | $24.56 | $24.49 | 5,331 |
| 2021-01-14 | $24.91 | $24.91 | $24.67 | $24.67 | $24.61 | 7,353 |
| 2021-01-13 | $24.71 | $25.38 | $24.71 | $24.83 | $24.76 | 46,445 |
| 2021-01-12 | $24.53 | $24.70 | $24.53 | $24.70 | $24.63 | 43,411 |
| 2021-01-11 | $24.66 | $24.71 | $24.63 | $24.63 | $24.56 | 5,607 |
| 2021-01-08 | $24.76 | $24.81 | $24.68 | $24.81 | $24.74 | 7,473 |
| 2021-01-07 | $24.69 | $25.07 | $24.69 | $24.84 | $24.77 | 110,878 |
| 2021-01-06 | $24.66 | $24.73 | $24.60 | $24.60 | $24.53 | 6,865 |
| 2021-01-05 | $24.95 | $25.02 | $24.93 | $25.00 | $24.93 | 9,320 |
| 2021-01-04 | $24.97 | $24.98 | $24.86 | $24.92 | $24.85 | 19,418 |
| 2020-12-31 | $25.04 | $25.12 | $25.01 | $25.10 | $25.03 | 37,468 |
| 2020-12-30 | $25.03 | $25.06 | $24.99 | $25.04 | $24.97 | 5,959 |
| 2020-12-29 | $25.06 | $25.06 | $24.98 | $24.98 | $24.91 | 45,308 |