Rayliant Quantitative Developed Market Equity ETF (RAYD) Exchange: NYSE ARCA
Data as of May 17, 2024
$27.32 ($0.28) 1.04%
Rayliant Quantitative Developed Market Equity ETF - Daily Information
Click for more stock information on Rayliant Quantitative Developed Market Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $27.22 |
| Previous Close | $27.32 |
| High | $27.32 |
| Low | $26.87 |
| Adjusted Open | $27.22 |
| Previous Adjusted Close | $27.32 |
| Adjusted High | $27.32 |
| Adjusted Low | $26.87 |
Invest in Rayliant Quantitative Developed Market Equity ETF (RAYD)
Historical Stock Data for Rayliant Quantitative Developed Market Equity ETF (RAYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $27.22 | $27.32 | $26.87 | $27.32 | $27.32 | 20,765 |
| 2024-04-25 | $26.87 | $27.04 | $26.87 | $27.04 | $27.04 | 704 |
| 2024-04-24 | $27.31 | $27.31 | $27.30 | $27.30 | $27.30 | 205 |
| 2024-04-23 | $27.05 | $27.25 | $27.05 | $27.25 | $27.25 | 1,465 |
| 2024-04-22 | $26.75 | $26.92 | $26.67 | $26.92 | $26.92 | 1,340 |
| 2024-04-19 | $26.73 | $26.83 | $26.47 | $26.47 | $26.47 | 1,956 |
| 2024-04-18 | $26.90 | $26.93 | $26.83 | $26.85 | $26.85 | 604 |
| 2024-04-17 | $27.15 | $27.15 | $26.90 | $26.95 | $26.95 | 815 |
| 2024-04-16 | $26.95 | $27.01 | $26.94 | $26.94 | $26.94 | 2,806 |
| 2024-04-15 | $27.85 | $27.85 | $27.13 | $27.15 | $27.15 | 1,458 |
| 2024-04-12 | $27.46 | $27.53 | $27.38 | $27.38 | $27.38 | 770 |
| 2024-04-11 | $27.53 | $27.77 | $27.38 | $27.77 | $27.77 | 8,294 |
| 2024-04-10 | $27.46 | $27.58 | $27.38 | $27.58 | $27.58 | 6,177 |
| 2024-04-09 | $27.89 | $27.96 | $27.46 | $27.70 | $27.70 | 5,031 |
| 2024-04-08 | $27.80 | $27.80 | $27.75 | $27.80 | $27.80 | 4,799 |
| 2024-04-05 | $27.61 | $27.87 | $27.60 | $27.87 | $27.87 | 14,335 |
| 2024-04-04 | $28.05 | $28.07 | $27.69 | $27.69 | $27.69 | 348 |
| 2024-04-03 | $27.70 | $27.95 | $27.62 | $27.95 | $27.95 | 7,215 |
| 2024-04-02 | $27.73 | $27.82 | $27.50 | $27.82 | $27.82 | 10,380 |
| 2024-04-01 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 201 |
| 2024-03-28 | $27.84 | $27.90 | $27.76 | $27.90 | $27.90 | 3,438 |
| 2024-03-27 | $27.92 | $27.92 | $27.62 | $27.81 | $27.81 | 7,105 |
| 2024-03-26 | $27.92 | $27.92 | $27.79 | $27.79 | $27.79 | 2,764 |
| 2024-03-25 | $27.92 | $27.98 | $27.76 | $27.89 | $27.89 | 2,157 |
| 2024-03-22 | $27.90 | $28.01 | $27.85 | $27.85 | $27.85 | 1,269 |
| 2024-03-21 | $27.87 | $27.90 | $27.87 | $27.90 | $27.90 | 225 |
| 2024-03-20 | $27.56 | $27.79 | $27.56 | $27.79 | $27.79 | 5,990 |
| 2024-03-19 | $27.46 | $27.61 | $27.46 | $27.57 | $27.57 | 597 |
| 2024-03-18 | $27.42 | $27.42 | $27.34 | $27.39 | $27.39 | 1,884 |
| 2024-03-15 | $27.50 | $27.50 | $27.26 | $27.40 | $27.40 | 6,556 |
| 2024-03-14 | $27.48 | $27.52 | $27.39 | $27.50 | $27.50 | 1,762 |
| 2024-03-13 | $27.61 | $27.71 | $27.52 | $27.55 | $27.55 | 3,040 |
| 2024-03-12 | $27.29 | $27.55 | $27.29 | $27.55 | $27.55 | 698 |
| 2024-03-11 | $27.25 | $27.42 | $27.09 | $27.30 | $27.30 | 2,887 |
| 2024-03-08 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 272 |
| 2024-03-07 | $27.43 | $27.59 | $27.37 | $27.59 | $27.59 | 3,482 |
| 2024-03-06 | $27.20 | $27.25 | $27.18 | $27.18 | $27.18 | 3,935 |
| 2024-03-05 | $27.17 | $27.17 | $26.95 | $26.98 | $26.98 | 24,074 |
| 2024-03-04 | $27.18 | $27.31 | $27.15 | $27.31 | $27.31 | 1,934 |
| 2024-03-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 26 |
| 2024-02-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 26 |
| 2024-02-28 | $26.96 | $26.97 | $26.81 | $26.97 | $26.97 | 2,786 |
| 2024-02-27 | $26.91 | $27.07 | $26.90 | $26.90 | $26.90 | 9,618 |
| 2024-02-26 | $26.99 | $27.08 | $26.90 | $26.90 | $26.90 | 1,024 |
| 2024-02-23 | $26.78 | $26.80 | $26.78 | $26.80 | $26.80 | 283 |
| 2024-02-22 | $26.67 | $26.84 | $26.67 | $26.84 | $26.84 | 740 |
| 2024-02-21 | $26.23 | $26.24 | $26.23 | $26.24 | $26.24 | 200 |
| 2024-02-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 59 |
| 2024-02-16 | $26.45 | $26.61 | $26.37 | $26.37 | $26.37 | 6,692 |
| 2024-02-15 | $26.57 | $26.61 | $26.57 | $26.61 | $26.61 | 522 |
| 2024-02-14 | $26.43 | $26.51 | $26.36 | $26.46 | $26.46 | 4,973 |
| 2024-02-13 | $26.23 | $26.44 | $26.14 | $26.17 | $26.17 | 2,396 |
| 2024-02-12 | $26.51 | $26.56 | $26.51 | $26.56 | $26.56 | 579 |
| 2024-02-09 | $26.37 | $26.53 | $26.30 | $26.53 | $26.53 | 17,140 |
| 2024-02-08 | $26.33 | $26.36 | $26.33 | $26.36 | $26.36 | 200 |
| 2024-02-07 | $26.21 | $26.35 | $26.21 | $26.33 | $26.33 | 8,736 |
| 2024-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 53 |
| 2024-02-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2024-02-02 | $25.95 | $26.10 | $25.95 | $26.10 | $26.10 | 200 |
| 2024-02-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 11,525 |
| 2024-01-31 | $25.75 | $25.75 | $25.50 | $25.59 | $25.59 | 11,525 |
| 2024-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 11 |
| 2024-01-29 | $25.61 | $25.85 | $25.60 | $25.85 | $25.85 | 2,519 |
| 2024-01-26 | $25.70 | $25.70 | $25.69 | $25.69 | $25.69 | 200 |
| 2024-01-25 | $25.60 | $25.67 | $25.42 | $25.66 | $25.66 | 10,556 |
| 2024-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 12 |
| 2024-01-23 | $25.34 | $25.42 | $25.34 | $25.42 | $25.42 | 501 |
| 2024-01-22 | $25.54 | $25.61 | $25.44 | $25.44 | $25.44 | 5,242 |
| 2024-01-19 | $25.18 | $25.33 | $25.18 | $25.33 | $25.33 | 716 |
| 2024-01-18 | $25.03 | $25.12 | $25.03 | $25.12 | $25.12 | 113 |
| 2024-01-17 | $24.55 | $24.90 | $24.55 | $24.90 | $24.90 | 8,741 |
| 2024-01-16 | $25.02 | $25.07 | $25.02 | $25.05 | $25.05 | 566 |
| 2024-01-12 | $25.20 | $25.20 | $25.14 | $25.15 | $25.15 | 243 |
| 2024-01-11 | $25.10 | $25.10 | $24.83 | $24.97 | $24.97 | 1,214 |
| 2024-01-10 | $24.81 | $25.01 | $24.81 | $25.01 | $25.01 | 1,370 |
| 2024-01-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1 |
| 2024-01-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2024-01-05 | $24.47 | $24.50 | $24.25 | $24.41 | $24.41 | 6,513 |
| 2024-01-04 | $24.43 | $24.43 | $24.39 | $24.39 | $24.39 | 200 |
| 2024-01-03 | $24.41 | $24.41 | $24.39 | $24.39 | $24.39 | 272 |
| 2024-01-02 | $24.74 | $24.74 | $24.44 | $24.44 | $24.44 | 2,875 |
| 2023-12-29 | $24.93 | $24.93 | $24.79 | $24.84 | $24.84 | 1,005 |
| 2023-12-28 | $24.98 | $24.98 | $24.87 | $24.88 | $24.88 | 705 |
| 2023-12-27 | $25.33 | $25.33 | $25.31 | $25.31 | $24.90 | 201 |
| 2023-12-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.92 | 0 |
| 2023-12-22 | $25.25 | $25.26 | $25.15 | $25.16 | $25.16 | 517 |
| 2023-12-21 | $25.03 | $25.07 | $25.03 | $25.07 | $25.07 | 543 |
| 2023-12-20 | $25.17 | $25.17 | $24.96 | $24.96 | $24.96 | 800 |
| 2023-12-19 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 200 |
| 2023-12-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-15 | $24.87 | $24.88 | $24.87 | $24.88 | $24.88 | 200 |
| 2023-12-14 | $25.06 | $25.06 | $24.78 | $24.85 | $24.85 | 862 |
| 2023-12-13 | $24.68 | $24.90 | $24.59 | $24.90 | $24.90 | 3,252 |
| 2023-12-12 | $24.47 | $24.59 | $24.47 | $24.59 | $24.59 | 200 |
| 2023-12-11 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 292 |
| 2023-12-08 | $24.19 | $24.35 | $24.19 | $24.35 | $24.35 | 700 |
| 2023-12-07 | $24.21 | $24.21 | $24.09 | $24.17 | $24.17 | 8,368 |
| 2023-12-06 | $24.19 | $24.19 | $24.09 | $24.09 | $24.09 | 402 |
| 2023-12-05 | $24.07 | $24.12 | $24.07 | $24.12 | $24.12 | 201 |
| 2023-12-04 | $24.12 | $24.18 | $23.89 | $24.07 | $24.07 | 3,886 |
| 2023-12-01 | $24.03 | $24.29 | $24.03 | $24.28 | $24.28 | 1,768 |
| 2023-11-30 | $24.04 | $24.16 | $24.04 | $24.07 | $24.07 | 2,880 |
| 2023-11-29 | $24.18 | $24.18 | $24.07 | $24.07 | $24.07 | 318 |
| 2023-11-28 | $24.11 | $24.11 | $24.03 | $24.03 | $24.03 | 400 |
| 2023-11-27 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 400 |
| 2023-11-24 | $24.08 | $24.08 | $24.03 | $24.06 | $24.06 | 6,080 |
| 2023-11-22 | $24.00 | $24.00 | $23.95 | $23.96 | $23.96 | 1,419 |
| 2023-11-21 | $24.00 | $24.00 | $23.78 | $23.87 | $23.87 | 2,246 |
| 2023-11-20 | $23.93 | $24.00 | $23.92 | $24.00 | $24.00 | 402 |
| 2023-11-17 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 202 |
| 2023-11-16 | $23.75 | $23.75 | $23.61 | $23.67 | $23.67 | 2,520 |
| 2023-11-15 | $23.85 | $23.91 | $23.85 | $23.85 | $23.85 | 1,200 |
| 2023-11-14 | $23.85 | $23.91 | $23.85 | $23.91 | $23.91 | 800 |
| 2023-11-13 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-11-10 | $23.28 | $23.40 | $23.22 | $23.40 | $23.40 | 1,200 |
| 2023-11-09 | $23.38 | $23.38 | $23.18 | $23.18 | $23.18 | 1,600 |
| 2023-11-08 | $23.37 | $23.37 | $23.27 | $23.33 | $23.33 | 800 |
| 2023-11-07 | $23.30 | $23.37 | $23.30 | $23.37 | $23.37 | 400 |
| 2023-11-06 | $23.28 | $23.33 | $23.26 | $23.26 | $23.26 | 6,539 |
| 2023-11-03 | $23.23 | $23.27 | $23.23 | $23.27 | $23.27 | 407 |
| 2023-11-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 425 |
| 2023-11-01 | $22.69 | $22.75 | $22.69 | $22.75 | $22.75 | 407 |
| 2023-10-31 | $22.41 | $22.57 | $22.41 | $22.57 | $22.57 | 7,175 |
| 2023-10-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 7 |
| 2023-10-27 | $22.29 | $22.29 | $22.20 | $22.20 | $22.20 | 807 |
| 2023-10-26 | $22.45 | $22.45 | $21.88 | $22.27 | $22.27 | 2,307 |
| 2023-10-25 | $22.72 | $22.72 | $22.55 | $22.55 | $22.55 | 743 |
| 2023-10-24 | $22.82 | $22.82 | $22.79 | $22.82 | $22.82 | 1,020 |
| 2023-10-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 107 |
| 2023-10-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 7 |
| 2023-10-19 | $23.09 | $23.16 | $22.93 | $22.93 | $22.93 | 909 |
| 2023-10-18 | $23.39 | $23.44 | $23.18 | $23.18 | $23.18 | 1,136 |
| 2023-10-17 | $23.34 | $23.58 | $23.34 | $23.53 | $23.53 | 1,514 |
| 2023-10-16 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 407 |
| 2023-10-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 7 |
| 2023-10-12 | $23.71 | $23.71 | $23.53 | $23.55 | $23.55 | 825 |
| 2023-10-11 | $23.70 | $23.70 | $23.53 | $23.60 | $23.60 | 2,624 |
| 2023-10-10 | $23.54 | $23.75 | $23.52 | $23.75 | $23.75 | 1,159 |
| 2023-10-09 | $23.22 | $23.42 | $23.00 | $23.42 | $23.42 | 1,081 |
| 2023-10-06 | $23.89 | $23.89 | $23.02 | $23.40 | $23.40 | 34,626 |
| 2023-10-05 | $22.98 | $23.11 | $22.98 | $23.11 | $23.11 | 402 |
| 2023-10-04 | $22.87 | $22.97 | $22.87 | $22.97 | $22.97 | 2,846 |
| 2023-10-03 | $23.00 | $23.00 | $22.60 | $22.91 | $22.91 | 8,603 |
| 2023-10-02 | $23.30 | $23.30 | $23.20 | $23.20 | $23.20 | 1,022 |
| 2023-09-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 407 |
| 2023-09-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 7 |
| 2023-09-27 | $23.11 | $23.22 | $23.11 | $23.22 | $23.22 | 407 |
| 2023-09-26 | $23.32 | $23.32 | $23.20 | $23.20 | $23.20 | 207 |
| 2023-09-25 | $23.32 | $23.41 | $23.22 | $23.41 | $23.41 | 6,452 |
| 2023-09-22 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 32 |
| 2023-09-21 | $23.51 | $23.51 | $23.50 | $23.50 | $23.50 | 837 |
| 2023-09-20 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 3 |
| 2023-09-19 | $23.81 | $23.89 | $23.81 | $23.89 | $23.89 | 516 |
| 2023-09-18 | $23.81 | $23.87 | $23.81 | $23.87 | $23.87 | 526 |
| 2023-09-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
| 2023-09-14 | $23.99 | $24.09 | $23.98 | $24.09 | $24.09 | 11,923 |
| 2023-09-13 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 4 |
| 2023-09-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2 |
| 2023-09-11 | $24.18 | $24.34 | $24.05 | $24.11 | $24.11 | 1,308 |
| 2023-09-08 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 7 |
| 2023-09-07 | $23.87 | $23.97 | $23.87 | $23.97 | $23.97 | 3,814 |
| 2023-09-06 | $23.98 | $24.03 | $23.98 | $24.03 | $24.03 | 402 |
| 2023-09-05 | $24.16 | $24.16 | $23.92 | $24.02 | $24.02 | 15,972 |
| 2023-09-01 | $24.39 | $24.39 | $24.00 | $24.13 | $24.13 | 12,031 |
| 2023-08-31 | $24.32 | $24.32 | $24.27 | $24.27 | $24.27 | 402 |
| 2023-08-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 102 |
| 2023-08-29 | $24.04 | $24.16 | $24.04 | $24.16 | $24.16 | 1,390 |
| 2023-08-28 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 2 |
| 2023-08-25 | $23.71 | $23.72 | $23.48 | $23.72 | $23.72 | 1,430 |
| 2023-08-24 | $23.91 | $23.91 | $23.63 | $23.63 | $23.63 | 1,202 |
| 2023-08-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
| 2023-08-22 | $23.74 | $23.74 | $23.65 | $23.65 | $23.65 | 403 |
| 2023-08-21 | $23.57 | $23.72 | $23.57 | $23.72 | $23.72 | 408 |
| 2023-08-18 | $23.34 | $23.54 | $23.34 | $23.54 | $23.54 | 430 |
| 2023-08-17 | $23.90 | $23.90 | $23.51 | $23.51 | $23.51 | 1,302 |
| 2023-08-16 | $23.98 | $23.98 | $23.85 | $23.85 | $23.85 | 718 |
| 2023-08-15 | $24.00 | $24.13 | $23.84 | $23.84 | $23.84 | 24,913 |
| 2023-08-14 | $24.05 | $24.11 | $24.05 | $24.11 | $24.11 | 202 |
| 2023-08-11 | $23.96 | $24.02 | $23.96 | $24.02 | $24.02 | 102 |
| 2023-08-10 | $24.11 | $24.26 | $23.91 | $23.96 | $23.96 | 4,491 |
| 2023-08-09 | $23.99 | $23.99 | $23.95 | $23.95 | $23.95 | 408 |
| 2023-08-08 | $24.02 | $24.03 | $23.96 | $24.03 | $24.03 | 502 |
| 2023-08-07 | $24.04 | $24.10 | $23.89 | $24.10 | $24.10 | 1,300 |
| 2023-08-04 | $24.08 | $24.08 | $23.92 | $23.92 | $23.92 | 485 |
| 2023-08-03 | $24.07 | $24.07 | $23.90 | $23.97 | $23.97 | 5,299 |
| 2023-08-02 | $24.20 | $24.20 | $24.02 | $24.06 | $24.06 | 4,632 |
| 2023-08-01 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 3,464 |
| 2023-07-31 | $24.31 | $24.31 | $24.27 | $24.28 | $24.28 | 602 |
| 2023-07-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2 |
| 2023-07-27 | $24.44 | $24.44 | $24.14 | $24.14 | $24.14 | 502 |
| 2023-07-26 | $24.33 | $24.35 | $24.33 | $24.33 | $24.33 | 738 |
| 2023-07-25 | $24.41 | $24.43 | $24.41 | $24.43 | $24.43 | 405 |
| 2023-07-24 | $24.30 | $24.44 | $24.19 | $24.26 | $24.26 | 11,279 |
| 2023-07-21 | $24.48 | $24.48 | $24.34 | $24.34 | $24.34 | 800 |
| 2023-07-20 | $24.45 | $24.46 | $24.39 | $24.39 | $24.39 | 72,123 |
| 2023-07-19 | $24.39 | $24.44 | $24.25 | $24.44 | $24.44 | 7,738 |
| 2023-07-18 | $24.27 | $24.35 | $24.27 | $24.35 | $24.35 | 400 |
| 2023-07-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-07-14 | $24.12 | $24.12 | $24.03 | $24.03 | $24.03 | 400 |
| 2023-07-13 | $24.06 | $24.10 | $24.06 | $24.10 | $24.10 | 224 |
| 2023-07-12 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 400 |
| 2023-07-11 | $23.61 | $23.61 | $23.56 | $23.61 | $23.61 | 1,362 |
| 2023-07-10 | $23.40 | $23.54 | $23.37 | $23.54 | $23.54 | 1,800 |
| 2023-07-07 | $23.44 | $23.44 | $23.38 | $23.38 | $23.38 | 686 |
| 2023-07-06 | $23.32 | $23.43 | $23.24 | $23.35 | $23.35 | 1,526 |
| 2023-07-05 | $23.62 | $23.62 | $23.54 | $23.54 | $23.54 | 400 |
| 2023-07-03 | $23.69 | $23.72 | $23.69 | $23.72 | $23.72 | 100 |
| 2023-06-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2023-06-29 | $23.34 | $23.49 | $23.34 | $23.46 | $23.46 | 675 |
| 2023-06-28 | $23.25 | $23.32 | $23.25 | $23.32 | $23.32 | 849 |
| 2023-06-27 | $23.14 | $23.30 | $23.14 | $23.29 | $23.29 | 3,788 |
| 2023-06-26 | $23.25 | $23.25 | $23.16 | $23.16 | $23.16 | 1,502 |
| 2023-06-23 | $23.27 | $23.27 | $23.16 | $23.19 | $23.19 | 1,177 |
| 2023-06-22 | $23.43 | $23.44 | $23.35 | $23.44 | $23.44 | 425 |
| 2023-06-21 | $23.50 | $23.51 | $23.34 | $23.51 | $23.51 | 1,751 |
| 2023-06-20 | $23.36 | $23.59 | $23.36 | $23.52 | $23.52 | 11,937 |
| 2023-06-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-06-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 500 |
| 2023-06-14 | $23.57 | $23.57 | $23.51 | $23.53 | $23.53 | 500 |
| 2023-06-13 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 5,968 |
| 2023-06-12 | $23.21 | $23.37 | $23.19 | $23.37 | $23.37 | 5,968 |
| 2023-06-09 | $23.31 | $23.31 | $23.27 | $23.27 | $23.27 | 500 |
| 2023-06-08 | $22.98 | $23.29 | $22.98 | $23.29 | $23.29 | 900 |
| 2023-06-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-06-06 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 3,505 |
| 2023-06-05 | $23.17 | $23.17 | $23.01 | $23.10 | $23.10 | 3,500 |
| 2023-06-02 | $22.97 | $23.11 | $22.96 | $23.11 | $23.11 | 301 |
| 2023-06-01 | $22.92 | $23.00 | $22.85 | $22.90 | $22.90 | 3,841 |
| 2023-05-31 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-05-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-05-26 | $22.61 | $22.83 | $22.61 | $22.83 | $22.83 | 883 |
| 2023-05-25 | $22.52 | $22.70 | $22.52 | $22.70 | $22.70 | 3,300 |
| 2023-05-24 | $22.41 | $22.53 | $22.40 | $22.53 | $22.53 | 2,314 |
| 2023-05-23 | $22.87 | $22.87 | $22.65 | $22.65 | $22.65 | 380 |
| 2023-05-22 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-05-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 386 |
| 2023-05-18 | $22.81 | $22.98 | $22.81 | $22.98 | $22.98 | 845 |
| 2023-05-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 47 |
| 2023-05-16 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 7,297 |
| 2023-05-15 | $22.70 | $22.74 | $22.70 | $22.74 | $22.74 | 1,826 |
| 2023-05-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 3 |
| 2023-05-11 | $22.68 | $22.78 | $22.63 | $22.69 | $22.69 | 3,211 |
| 2023-05-10 | $22.69 | $22.73 | $22.69 | $22.73 | $22.73 | 402 |
| 2023-05-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 11,015 |
| 2023-05-08 | $22.87 | $22.89 | $22.86 | $22.89 | $22.89 | 802 |
| 2023-05-05 | $22.68 | $22.79 | $22.68 | $22.78 | $22.78 | 202 |
| 2023-05-04 | $22.41 | $22.52 | $22.41 | $22.52 | $22.52 | 1,719 |
| 2023-05-03 | $22.74 | $22.83 | $22.66 | $22.80 | $22.80 | 32,643 |
| 2023-05-02 | $22.83 | $22.87 | $22.64 | $22.77 | $22.77 | 3,927 |
| 2023-05-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2 |
| 2023-04-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 14 |
| 2023-04-27 | $22.70 | $22.88 | $22.70 | $22.88 | $22.88 | 132 |
| 2023-04-26 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 1,201 |
| 2023-04-25 | $22.93 | $22.94 | $22.59 | $22.67 | $22.67 | 16,718 |
| 2023-04-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2 |
| 2023-04-21 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
| 2023-04-20 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 35 |
| 2023-04-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 69 |
| 2023-04-18 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
| 2023-04-17 | $23.19 | $23.19 | $23.15 | $23.15 | $23.15 | 35,205 |
| 2023-04-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2023-04-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 3 |
| 2023-04-12 | $22.93 | $23.22 | $22.92 | $22.92 | $22.92 | 7,206 |
| 2023-04-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 2 |
| 2023-04-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2 |
| 2023-04-06 | $22.82 | $22.82 | $22.74 | $22.78 | $22.78 | 10,268 |
| 2023-04-05 | $22.74 | $22.74 | $22.68 | $22.68 | $22.68 | 511 |
| 2023-04-04 | $23.05 | $23.05 | $22.87 | $22.87 | $22.87 | 938 |
| 2023-04-03 | $22.95 | $23.04 | $22.93 | $23.04 | $23.04 | 1,467 |
| 2023-03-31 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 2 |
| 2023-03-30 | $22.70 | $22.73 | $22.67 | $22.73 | $22.73 | 562 |
| 2023-03-29 | $22.50 | $22.56 | $22.46 | $22.56 | $22.56 | 492 |
| 2023-03-28 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 280 |
| 2023-03-27 | $22.27 | $22.35 | $22.26 | $22.30 | $22.30 | 638 |
| 2023-03-24 | $21.93 | $22.15 | $21.81 | $22.15 | $22.15 | 2,035 |
| 2023-03-23 | $22.24 | $22.24 | $22.00 | $22.04 | $22.04 | 1,625 |
| 2023-03-22 | $22.31 | $22.34 | $22.14 | $22.16 | $22.16 | 7,342 |
| 2023-03-21 | $22.28 | $22.32 | $22.28 | $22.32 | $22.32 | 565 |
| 2023-03-20 | $21.81 | $22.18 | $21.81 | $21.98 | $21.98 | 22,588 |
| 2023-03-17 | $21.86 | $21.86 | $21.76 | $21.79 | $21.79 | 5,068 |
| 2023-03-16 | $21.70 | $22.03 | $21.70 | $22.03 | $22.03 | 551 |
| 2023-03-15 | $21.65 | $21.65 | $21.50 | $21.63 | $21.63 | 1,058 |
| 2023-03-14 | $22.02 | $22.04 | $21.90 | $21.97 | $21.97 | 2,500 |
| 2023-03-13 | $21.65 | $21.92 | $21.65 | $21.79 | $21.79 | 3,139 |
| 2023-03-10 | $22.08 | $22.10 | $21.86 | $21.86 | $21.86 | 1,965 |
| 2023-03-09 | $22.33 | $22.50 | $22.17 | $22.17 | $22.17 | 12,867 |
| 2023-03-08 | $22.54 | $22.54 | $22.47 | $22.47 | $22.47 | 645 |
| 2023-03-07 | $22.51 | $22.51 | $22.41 | $22.47 | $22.47 | 508 |
| 2023-03-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 6,927 |
| 2023-03-03 | $22.52 | $22.87 | $22.52 | $22.87 | $22.87 | 6,927 |
| 2023-03-02 | $22.53 | $22.53 | $22.49 | $22.49 | $22.49 | 100 |
| 2023-03-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 5 |
| 2023-02-28 | $22.41 | $22.55 | $22.37 | $22.37 | $22.37 | 21,116 |
| 2023-02-27 | $22.56 | $22.57 | $22.55 | $22.57 | $22.57 | 641 |
| 2023-02-24 | $22.41 | $22.41 | $22.37 | $22.37 | $22.37 | 338 |
| 2023-02-23 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 4 |
| 2023-02-22 | $22.51 | $22.62 | $22.46 | $22.46 | $22.46 | 553 |
| 2023-02-21 | $22.71 | $22.86 | $22.57 | $22.61 | $22.61 | 2,220 |
| 2023-02-17 | $22.77 | $22.93 | $22.77 | $22.93 | $22.93 | 1,351 |
| 2023-02-16 | $22.78 | $23.01 | $22.78 | $22.93 | $22.93 | 821 |
| 2023-02-15 | $20.85 | $23.12 | $20.85 | $23.12 | $23.12 | 5,136 |
| 2023-02-14 | $22.99 | $23.16 | $22.94 | $23.16 | $23.16 | 1,158 |
| 2023-02-13 | $22.82 | $23.05 | $22.82 | $23.05 | $23.05 | 2,076 |
| 2023-02-10 | $22.80 | $22.83 | $22.80 | $22.83 | $22.83 | 205 |
| 2023-02-09 | $22.88 | $22.88 | $22.73 | $22.73 | $22.73 | 149 |
| 2023-02-08 | $22.86 | $22.96 | $22.80 | $22.80 | $22.80 | 2,771 |
| 2023-02-07 | $22.50 | $22.91 | $22.48 | $22.91 | $22.91 | 5,019 |
| 2023-02-06 | $22.62 | $22.64 | $22.62 | $22.64 | $22.64 | 1,338 |
| 2023-02-03 | $22.76 | $22.90 | $22.73 | $22.73 | $22.73 | 900 |
| 2023-02-02 | $22.85 | $22.93 | $22.81 | $22.87 | $22.87 | 1,800 |
| 2023-02-01 | $22.85 | $23.13 | $22.81 | $23.06 | $23.06 | 3,200 |
| 2023-01-31 | $22.68 | $22.84 | $21.73 | $22.84 | $22.84 | 10,846 |
| 2023-01-30 | $22.66 | $22.75 | $22.64 | $22.64 | $22.64 | 6,124 |
| 2023-01-27 | $22.92 | $22.92 | $22.83 | $22.87 | $22.87 | 16,389 |
| 2023-01-26 | $22.88 | $22.98 | $22.81 | $22.98 | $22.98 | 11,909 |
| 2023-01-25 | $22.61 | $22.80 | $22.61 | $22.80 | $22.80 | 811 |
| 2023-01-24 | $22.63 | $22.75 | $22.55 | $22.75 | $22.75 | 4,112 |
| 2023-01-23 | $22.74 | $22.74 | $22.72 | $22.73 | $22.73 | 11,865 |
| 2023-01-20 | $22.39 | $22.60 | $22.29 | $22.60 | $22.60 | 671 |
| 2023-01-19 | $22.27 | $22.37 | $22.24 | $22.35 | $22.35 | 24,704 |
| 2023-01-18 | $22.73 | $22.73 | $22.29 | $22.46 | $22.46 | 7,012 |
| 2023-01-17 | $22.79 | $22.80 | $22.66 | $22.68 | $22.68 | 418 |
| 2023-01-13 | $22.31 | $23.48 | $22.31 | $23.48 | $23.48 | 412 |
| 2023-01-12 | $22.31 | $22.38 | $22.30 | $22.30 | $22.30 | 5,519 |
| 2023-01-11 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-01-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1,642 |
| 2023-01-09 | $22.29 | $22.29 | $22.06 | $22.06 | $22.06 | 1,642 |
| 2023-01-06 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3 |
| 2023-01-05 | $21.63 | $21.66 | $21.63 | $21.66 | $21.66 | 610 |
| 2023-01-04 | $21.83 | $21.85 | $21.79 | $21.82 | $21.82 | 520 |
| 2023-01-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 100 |
| 2022-12-30 | $22.00 | $22.07 | $22.00 | $22.07 | $22.07 | 100 |
| 2022-12-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,180 |
| 2022-12-28 | $22.08 | $22.08 | $21.89 | $21.89 | $21.89 | 1,180 |
| 2022-12-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.13 | 1,600 |
| 2022-12-23 | $22.43 | $22.50 | $22.40 | $22.50 | $22.19 | 1,600 |
| 2022-12-22 | $22.39 | $22.39 | $22.39 | $22.39 | $22.08 | 0 |
| 2022-12-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.30 | 8,863 |
| 2022-12-20 | $22.34 | $22.35 | $22.34 | $22.35 | $22.04 | 8,863 |
| 2022-12-19 | $22.28 | $22.28 | $22.28 | $22.28 | $21.98 | 0 |
| 2022-12-16 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2022-12-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-12-14 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-12-13 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-12-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1,937 |
| 2022-12-09 | $23.02 | $23.02 | $22.81 | $22.81 | $22.81 | 1,937 |
| 2022-12-08 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4,757 |
| 2022-12-07 | $22.93 | $23.12 | $22.92 | $22.92 | $22.92 | 4,757 |
| 2022-12-06 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-12-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-12-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 150 |
| 2022-12-01 | $23.44 | $23.53 | $23.44 | $23.53 | $23.53 | 150 |
| 2022-11-30 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-11-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-11-28 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 8,912 |
| 2022-11-25 | $23.13 | $23.14 | $23.13 | $23.14 | $23.14 | 8,912 |
| 2022-11-23 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2,933 |
| 2022-11-22 | $22.81 | $22.94 | $22.80 | $22.92 | $22.92 | 2,933 |
| 2022-11-21 | $22.58 | $22.71 | $22.58 | $22.63 | $22.63 | 3,443 |
| 2022-11-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-11-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 3 |
| 2022-11-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 3 |
| 2022-11-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 16 |
| 2022-11-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-11-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2022-11-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3 |
| 2022-11-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3 |
| 2022-11-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 2,600 |
| 2022-11-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1,685 |
| 2022-11-04 | $21.76 | $21.77 | $21.69 | $21.77 | $21.77 | 1,685 |
| 2022-11-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-11-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-11-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-10-31 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 5 |
| 2022-10-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 5 |
| 2022-10-27 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-10-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2022-10-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-10-24 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 5,296 |
| 2022-10-21 | $20.81 | $21.38 | $20.81 | $21.38 | $21.38 | 5,296 |
| 2022-10-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 24,611 |
| 2022-10-19 | $20.98 | $21.06 | $20.81 | $21.01 | $21.01 | 24,611 |
| 2022-10-18 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 400 |
| 2022-10-17 | $20.85 | $20.91 | $20.85 | $20.91 | $20.91 | 400 |
| 2022-10-14 | $20.72 | $20.72 | $20.43 | $20.43 | $20.43 | 848 |
| 2022-10-13 | $19.96 | $20.86 | $19.96 | $20.86 | $20.86 | 2,872 |
| 2022-10-12 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 24 |
| 2022-10-11 | $20.62 | $20.62 | $20.40 | $20.45 | $20.45 | 1,101 |
| 2022-10-10 | $20.70 | $20.70 | $20.48 | $20.60 | $20.60 | 7,599 |
| 2022-10-07 | $20.90 | $20.90 | $20.66 | $20.70 | $20.70 | 7,141 |
| 2022-10-06 | $21.29 | $21.29 | $21.12 | $21.20 | $21.20 | 4,249 |
| 2022-10-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 500 |
| 2022-10-04 | $21.14 | $21.43 | $21.14 | $21.43 | $21.43 | 500 |
| 2022-10-03 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2022-09-30 | $20.50 | $20.50 | $20.32 | $20.32 | $20.32 | 2,009 |
| 2022-09-29 | $20.39 | $20.47 | $20.22 | $20.47 | $20.47 | 3,761 |
| 2022-09-28 | $20.40 | $20.84 | $20.26 | $20.84 | $20.84 | 3,516 |
| 2022-09-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 4 |
| 2022-09-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2022-09-23 | $20.70 | $20.70 | $20.57 | $20.57 | $20.57 | 305 |
| 2022-09-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 488 |
| 2022-09-21 | $21.55 | $21.55 | $21.22 | $21.22 | $21.22 | 488 |
| 2022-09-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-09-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-16 | $21.52 | $21.60 | $21.52 | $21.60 | $21.60 | 1,886 |
| 2022-09-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2022-09-14 | $22.00 | $22.11 | $21.89 | $21.94 | $21.94 | 5,522 |
| 2022-09-13 | $22.18 | $22.26 | $21.89 | $21.89 | $21.89 | 6,633 |
| 2022-09-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 9 |
| 2022-09-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 619,292 |
| 2022-09-08 | $22.05 | $22.13 | $21.77 | $22.06 | $22.06 | 619,292 |
| 2022-09-07 | $21.93 | $22.08 | $21.93 | $22.08 | $22.08 | 5,787 |
| 2022-09-06 | $21.82 | $22.04 | $21.71 | $21.80 | $21.80 | 10,503 |
| 2022-09-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 65,359 |
| 2022-09-01 | $21.95 | $22.17 | $21.93 | $22.17 | $22.17 | 65,359 |
| 2022-08-31 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 204 |
| 2022-08-30 | $22.36 | $22.38 | $22.36 | $22.38 | $22.38 | 400 |
| 2022-08-29 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2022-08-26 | $23.34 | $23.34 | $22.77 | $22.77 | $22.77 | 2,381 |
| 2022-08-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 263 |
| 2022-08-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 263 |
| 2022-08-23 | $23.15 | $23.24 | $23.08 | $23.08 | $23.08 | 2,018 |
| 2022-08-22 | $23.20 | $23.20 | $23.08 | $23.08 | $23.08 | 102 |
| 2022-08-19 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-08-18 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2022-08-17 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 5,420 |
| 2022-08-16 | $23.40 | $23.59 | $23.40 | $23.59 | $23.59 | 5,420 |
| 2022-08-15 | $23.24 | $23.50 | $23.24 | $23.50 | $23.50 | 8,482 |
| 2022-08-12 | $23.23 | $23.47 | $23.23 | $23.47 | $23.47 | 896 |
| 2022-08-11 | $23.33 | $23.33 | $23.17 | $23.17 | $23.17 | 11,616 |
| 2022-08-10 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 11,325 |
| 2022-08-09 | $22.86 | $22.86 | $22.78 | $22.84 | $22.84 | 11,325 |
| 2022-08-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 54 |
| 2022-08-05 | $22.81 | $22.89 | $22.81 | $22.89 | $22.89 | 2,127 |
| 2022-08-04 | $22.82 | $22.89 | $22.82 | $22.89 | $22.89 | 556 |
| 2022-08-03 | $22.87 | $22.95 | $22.87 | $22.95 | $22.95 | 480 |
| 2022-08-02 | $22.85 | $22.85 | $22.72 | $22.72 | $22.72 | 17,285 |
| 2022-08-01 | $22.85 | $22.89 | $22.85 | $22.89 | $22.89 | 429 |
| 2022-07-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 49 |
| 2022-07-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-07-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2022-07-26 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 8,550 |
| 2022-07-25 | $22.08 | $22.32 | $22.08 | $22.14 | $22.14 | 8,550 |
| 2022-07-22 | $22.19 | $22.19 | $21.98 | $21.98 | $21.98 | 642 |
| 2022-07-21 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 149 |
| 2022-07-20 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 586 |
| 2022-07-19 | $21.49 | $21.96 | $21.49 | $21.96 | $21.96 | 2,647 |
| 2022-07-18 | $21.63 | $21.70 | $21.38 | $21.38 | $21.38 | 7,557 |
| 2022-07-15 | $21.45 | $21.47 | $21.43 | $21.47 | $21.47 | 12,473 |
| 2022-07-14 | $20.89 | $21.16 | $20.89 | $21.16 | $21.16 | 1,602 |
| 2022-07-13 | $21.34 | $21.44 | $21.33 | $21.33 | $21.33 | 17,172 |
| 2022-07-12 | $21.42 | $21.44 | $21.30 | $21.30 | $21.30 | 1,400 |
| 2022-07-11 | $21.53 | $21.74 | $21.39 | $21.49 | $21.49 | 13,551 |
| 2022-07-08 | $21.65 | $21.76 | $21.51 | $21.67 | $21.67 | 8,308 |
| 2022-07-07 | $21.51 | $21.59 | $21.50 | $21.59 | $21.59 | 6,353 |
| 2022-07-06 | $21.13 | $21.27 | $21.11 | $21.24 | $21.24 | 7,194 |
| 2022-07-05 | $20.96 | $21.21 | $20.83 | $21.21 | $21.21 | 800 |
| 2022-07-01 | $21.13 | $21.34 | $21.03 | $21.34 | $21.34 | 1,240 |
| 2022-06-30 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 40 |
| 2022-06-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 40 |
| 2022-06-28 | $21.94 | $21.94 | $21.46 | $21.46 | $21.46 | 395 |
| 2022-06-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1 |
| 2022-06-24 | $21.58 | $21.67 | $21.58 | $21.67 | $21.67 | 746 |
| 2022-06-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,625 |
| 2022-06-22 | $20.89 | $21.21 | $20.89 | $21.14 | $21.14 | 1,625 |
| 2022-06-21 | $21.17 | $21.23 | $20.99 | $21.19 | $21.19 | 3,126 |
| 2022-06-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 192,911 |
| 2022-06-16 | $20.83 | $20.83 | $20.64 | $20.64 | $20.64 | 192,911 |
| 2022-06-15 | $21.47 | $21.47 | $21.31 | $21.31 | $21.31 | 102 |
| 2022-06-14 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 184,717 |
| 2022-06-13 | $21.30 | $21.30 | $21.01 | $21.01 | $21.01 | 600 |
| 2022-06-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 18,734 |
| 2022-06-09 | $22.72 | $22.73 | $22.39 | $22.39 | $22.39 | 18,734 |
| 2022-06-08 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 167 |
| 2022-06-07 | $22.97 | $23.31 | $22.93 | $23.31 | $23.31 | 7,025 |
| 2022-06-06 | $22.93 | $23.07 | $22.86 | $23.07 | $23.07 | 16,203 |
| 2022-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2022-06-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
| 2022-06-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1 |
| 2022-05-31 | $23.15 | $23.15 | $22.95 | $22.98 | $22.98 | 13,361 |
| 2022-05-27 | $22.99 | $23.28 | $22.95 | $23.28 | $23.28 | 15,157 |
| 2022-05-26 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-05-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 186 |
| 2022-05-24 | $22.13 | $22.39 | $22.13 | $22.39 | $22.39 | 186 |
| 2022-05-23 | $22.48 | $22.55 | $22.48 | $22.55 | $22.55 | 285,183 |
| 2022-05-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2022-05-19 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 7,278 |
| 2022-05-18 | $22.48 | $22.48 | $22.09 | $22.09 | $22.09 | 7,278 |
| 2022-05-17 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 2,900 |
| 2022-05-16 | $22.67 | $22.67 | $22.52 | $22.52 | $22.52 | 232 |
| 2022-05-13 | $22.36 | $22.51 | $22.34 | $22.51 | $22.51 | 1,603 |
| 2022-05-12 | $21.77 | $22.35 | $21.60 | $22.08 | $22.08 | 25,461 |
| 2022-05-11 | $22.50 | $23.06 | $21.93 | $21.93 | $21.93 | 13,865 |
| 2022-05-10 | $22.02 | $22.23 | $22.02 | $22.23 | $22.23 | 203 |
| 2022-05-09 | $22.09 | $22.10 | $22.07 | $22.10 | $22.10 | 227 |
| 2022-05-06 | $22.98 | $23.09 | $22.84 | $22.84 | $22.84 | 4,722 |
| 2022-05-05 | $22.89 | $22.92 | $22.70 | $22.92 | $22.92 | 15,494 |
| 2022-05-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2022-05-03 | $22.89 | $23.08 | $22.89 | $23.08 | $23.08 | 5,342 |
| 2022-05-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
| 2022-04-29 | $23.25 | $23.25 | $22.88 | $22.88 | $22.88 | 2,529 |
| 2022-04-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 12 |
| 2022-04-27 | $23.04 | $23.04 | $22.91 | $22.98 | $22.98 | 5,123 |
| 2022-04-26 | $23.02 | $23.02 | $23.00 | $23.02 | $23.02 | 1,510 |
| 2022-04-25 | $23.23 | $23.23 | $22.82 | $22.86 | $22.86 | 802 |
| 2022-04-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 16 |
| 2022-04-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
| 2022-04-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 5 |
| 2022-04-19 | $24.18 | $24.24 | $24.18 | $24.18 | $24.18 | 5,342 |
| 2022-04-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2 |
| 2022-04-14 | $24.26 | $24.26 | $24.06 | $24.06 | $24.06 | 2,611 |
| 2022-04-13 | $23.93 | $24.26 | $23.93 | $24.26 | $24.26 | 4,666 |
| 2022-04-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
| 2022-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
| 2022-04-08 | $24.25 | $24.25 | $24.10 | $24.24 | $24.24 | 6,382 |
| 2022-04-07 | $24.07 | $24.33 | $23.83 | $24.33 | $24.33 | 43,864 |
| 2022-04-06 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 5 |
| 2022-04-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 6 |
| 2022-04-04 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 330 |
| 2022-04-01 | $24.34 | $24.39 | $24.34 | $24.39 | $24.39 | 9,905 |
| 2022-03-31 | $24.67 | $24.67 | $24.27 | $24.27 | $24.27 | 3,764 |
| 2022-03-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6 |
| 2022-03-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 9 |
| 2022-03-28 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 74 |
| 2022-03-25 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 5 |
| 2022-03-24 | $24.01 | $24.17 | $23.99 | $24.15 | $24.15 | 4,393 |
| 2022-03-23 | $23.93 | $24.18 | $23.80 | $24.05 | $24.05 | 9,646 |
| 2022-03-22 | $24.03 | $24.06 | $23.82 | $24.06 | $24.06 | 11,086 |
| 2022-03-21 | $23.93 | $24.00 | $23.90 | $24.00 | $24.00 | 1,921 |
| 2022-03-18 | $23.55 | $24.02 | $23.55 | $24.02 | $24.02 | 6,952 |
| 2022-03-17 | $23.60 | $23.72 | $23.59 | $23.72 | $23.72 | 7,510 |
| 2022-03-16 | $23.21 | $23.52 | $23.19 | $23.52 | $23.52 | 1,430 |
| 2022-03-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 213 |
| 2022-03-14 | $22.59 | $22.63 | $22.56 | $22.63 | $22.63 | 213 |
| 2022-03-11 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 177,428 |
| 2022-03-10 | $23.00 | $23.00 | $22.92 | $22.92 | $22.92 | 177,428 |
| 2022-03-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-03-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2022-03-07 | $23.10 | $23.10 | $22.51 | $22.51 | $22.51 | 5,522 |
| 2022-03-04 | $23.21 | $23.21 | $23.10 | $23.10 | $23.10 | 8,206 |
| 2022-03-03 | $23.49 | $23.49 | $23.27 | $23.27 | $23.27 | 372 |
| 2022-03-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 2 |
| 2022-03-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 2 |
| 2022-02-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 41 |
| 2022-02-25 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 900 |
| 2022-02-24 | $23.07 | $23.07 | $22.95 | $22.95 | $22.95 | 900 |
| 2022-02-23 | $23.18 | $23.18 | $22.53 | $22.53 | $22.53 | 3,526 |
| 2022-02-22 | $23.07 | $23.22 | $22.90 | $23.22 | $23.22 | 13,883 |
| 2022-02-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 7,980 |
| 2022-02-17 | $23.81 | $23.88 | $23.49 | $23.49 | $23.49 | 7,980 |
| 2022-02-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 1 |
| 2022-02-15 | $23.71 | $23.78 | $23.71 | $23.78 | $23.78 | 113 |
| 2022-02-14 | $23.53 | $23.55 | $23.45 | $23.45 | $23.45 | 3,388 |
| 2022-02-11 | $24.07 | $24.16 | $23.61 | $23.61 | $23.61 | 8,134 |
| 2022-02-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 29,641 |
| 2022-02-09 | $24.08 | $24.31 | $23.94 | $24.22 | $24.22 | 29,641 |
| 2022-02-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 8,368 |
| 2022-02-07 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 8,368 |
| 2022-02-04 | $24.02 | $24.05 | $23.89 | $23.89 | $23.89 | 7,500 |
| 2022-02-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 300 |
| 2022-02-02 | $23.93 | $24.17 | $23.91 | $24.17 | $24.17 | 13,969 |
| 2022-02-01 | $23.75 | $23.89 | $23.75 | $23.89 | $23.89 | 325,750 |
| 2022-01-31 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2022-01-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-01-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 7,444 |
| 2022-01-26 | $23.45 | $23.48 | $22.95 | $22.95 | $22.95 | 7,444 |
| 2022-01-25 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 16,022 |
| 2022-01-24 | $22.67 | $23.31 | $22.67 | $23.31 | $23.31 | 16,022 |
| 2022-01-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 10,602 |
| 2022-01-20 | $23.97 | $23.97 | $23.52 | $23.52 | $23.52 | 10,602 |
| 2022-01-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-01-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-01-13 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-01-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 4 |
| 2022-01-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 4 |
| 2022-01-10 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 3 |
| 2022-01-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 3 |
| 2022-01-06 | $24.68 | $24.91 | $24.68 | $24.71 | $24.71 | 1,148 |
| 2022-01-05 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 4 |
| 2022-01-04 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2022-01-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 194 |
| 2021-12-31 | $25.58 | $25.58 | $25.54 | $25.54 | $25.54 | 194 |
| 2021-12-30 | $25.77 | $25.79 | $25.55 | $25.55 | $25.55 | 1,957 |
| 2021-12-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2021-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.55 | 139 |
| 2021-12-27 | $25.36 | $25.72 | $25.36 | $25.72 | $25.72 | 139 |
| 2021-12-23 | $25.15 | $25.40 | $25.15 | $25.29 | $25.28 | 103,827 |
| 2021-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 4 |
| 2021-12-21 | $25.32 | $25.32 | $24.71 | $24.71 | $24.70 | 20,688 |
| 2021-12-20 | $24.75 | $25.39 | $24.66 | $25.39 | $25.38 | 3,413,470 |
| 2021-12-17 | $24.87 | $24.87 | $24.87 | $24.87 | $24.86 | 51 |
| 2021-12-16 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 400 |