ETFB GREEN SRI REITS ETF (RITA) Exchange: NYSE ARCA
Data as of May 17, 2024
$18.92 ($-0.01) -0.05%
ETFB GREEN SRI REITS ETF - Daily Information
Click for more stock information on ETFB GREEN SRI REITS ETF .| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $18.92 |
| Previous Close | $18.92 |
| High | $18.92 |
| Low | $18.92 |
| Adjusted Open | $18.92 |
| Previous Adjusted Close | $18.92 |
| Adjusted High | $18.92 |
| Adjusted Low | $18.92 |
Invest in ETFB GREEN SRI REITS ETF (RITA)
Historical Stock Data for ETFB GREEN SRI REITS ETF (RITA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 31 |
| 2024-05-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 63 |
| 2024-05-15 | $18.76 | $18.93 | $18.76 | $18.93 | $18.93 | 428 |
| 2024-05-14 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 51 |
| 2024-05-13 | $18.51 | $18.59 | $18.51 | $18.57 | $18.57 | 929 |
| 2024-05-10 | $18.58 | $18.58 | $18.56 | $18.56 | $18.56 | 499 |
| 2024-05-09 | $18.36 | $18.64 | $18.36 | $18.64 | $18.64 | 368 |
| 2024-05-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 390 |
| 2024-05-07 | $18.46 | $18.56 | $18.46 | $18.56 | $18.56 | 708 |
| 2024-05-06 | $18.38 | $18.42 | $18.38 | $18.42 | $18.42 | 348 |
| 2024-05-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 117 |
| 2024-05-02 | $17.93 | $18.17 | $17.93 | $18.17 | $18.17 | 336 |
| 2024-05-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 30 |
| 2024-04-30 | $18.00 | $18.00 | $17.88 | $17.88 | $17.88 | 353 |
| 2024-04-29 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 112 |
| 2024-04-26 | $17.93 | $17.95 | $17.93 | $17.95 | $17.95 | 557 |
| 2024-04-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 28 |
| 2024-04-24 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 30 |
| 2024-04-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 31 |
| 2024-04-22 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 85 |
| 2024-04-19 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 28 |
| 2024-04-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 35 |
| 2024-04-17 | $17.60 | $17.63 | $17.60 | $17.61 | $17.61 | 496 |
| 2024-04-16 | $17.82 | $17.82 | $17.71 | $17.71 | $17.71 | 372 |
| 2024-04-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 67 |
| 2024-04-12 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 86 |
| 2024-04-11 | $18.48 | $18.50 | $18.36 | $18.46 | $18.46 | 3,395 |
| 2024-04-10 | $18.71 | $18.71 | $18.45 | $18.45 | $18.45 | 365 |
| 2024-04-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 43 |
| 2024-04-08 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 59 |
| 2024-04-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 59 |
| 2024-04-04 | $18.61 | $18.61 | $18.41 | $18.41 | $18.41 | 382 |
| 2024-04-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 90 |
| 2024-04-02 | $18.56 | $18.56 | $18.54 | $18.54 | $18.54 | 665 |
| 2024-04-01 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 201 |
| 2024-03-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 77 |
| 2024-03-27 | $18.55 | $18.84 | $18.55 | $18.84 | $18.84 | 410 |
| 2024-03-26 | $18.55 | $18.55 | $18.49 | $18.49 | $18.49 | 238 |
| 2024-03-25 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 15 |
| 2024-03-22 | $18.93 | $18.93 | $18.79 | $18.79 | $18.67 | 401 |
| 2024-03-21 | $18.85 | $18.91 | $18.85 | $18.91 | $18.80 | 285 |
| 2024-03-20 | $18.78 | $18.78 | $18.78 | $18.78 | $18.66 | 56 |
| 2024-03-19 | $18.61 | $18.63 | $18.61 | $18.63 | $18.52 | 132 |
| 2024-03-18 | $18.58 | $18.58 | $18.58 | $18.58 | $18.46 | 40 |
| 2024-03-15 | $18.66 | $18.66 | $18.66 | $18.66 | $18.54 | 56 |
| 2024-03-14 | $18.63 | $18.63 | $18.63 | $18.63 | $18.51 | 59 |
| 2024-03-13 | $18.95 | $18.95 | $18.87 | $18.87 | $18.75 | 233 |
| 2024-03-12 | $18.92 | $18.92 | $18.92 | $18.92 | $18.81 | 79 |
| 2024-03-11 | $19.05 | $19.05 | $18.96 | $18.96 | $18.84 | 579 |
| 2024-03-08 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 53 |
| 2024-03-07 | $18.86 | $18.87 | $18.86 | $18.87 | $18.87 | 280 |
| 2024-03-06 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 105 |
| 2024-03-05 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 14 |
| 2024-03-04 | $18.50 | $18.82 | $18.50 | $18.82 | $18.82 | 146 |
| 2024-03-01 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 63 |
| 2024-02-29 | $18.45 | $18.49 | $18.45 | $18.49 | $18.49 | 353 |
| 2024-02-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 65 |
| 2024-02-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 453 |
| 2024-02-26 | $18.50 | $18.50 | $18.33 | $18.33 | $18.33 | 163 |
| 2024-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 43 |
| 2024-02-22 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 43 |
| 2024-02-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 10 |
| 2024-02-20 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 176 |
| 2024-02-16 | $18.61 | $18.61 | $18.59 | $18.59 | $18.59 | 391 |
| 2024-02-15 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 33 |
| 2024-02-14 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 49 |
| 2024-02-13 | $18.27 | $18.27 | $18.21 | $18.21 | $18.21 | 387 |
| 2024-02-12 | $18.60 | $18.60 | $18.54 | $18.54 | $18.54 | 394 |
| 2024-02-09 | $18.59 | $18.59 | $18.57 | $18.57 | $18.57 | 193 |
| 2024-02-08 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 86 |
| 2024-02-07 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 78 |
| 2024-02-06 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 49 |
| 2024-02-05 | $18.35 | $18.35 | $18.31 | $18.31 | $18.31 | 176 |
| 2024-02-02 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 89 |
| 2024-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 24 |
| 2024-01-31 | $18.71 | $18.71 | $18.56 | $18.56 | $18.56 | 289 |
| 2024-01-30 | $18.78 | $18.78 | $18.64 | $18.64 | $18.64 | 316 |
| 2024-01-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 29 |
| 2024-01-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 12 |
| 2024-01-25 | $18.58 | $18.66 | $18.58 | $18.66 | $18.66 | 154 |
| 2024-01-24 | $18.76 | $18.76 | $18.59 | $18.59 | $18.59 | 158 |
| 2024-01-23 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 28 |
| 2024-01-22 | $18.91 | $18.92 | $18.91 | $18.92 | $18.92 | 429 |
| 2024-01-19 | $18.71 | $18.81 | $18.71 | $18.81 | $18.81 | 1,596 |
| 2024-01-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 98 |
| 2024-01-17 | $18.63 | $18.72 | $18.63 | $18.72 | $18.72 | 116 |
| 2024-01-16 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 107 |
| 2024-01-12 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 165 |
| 2024-01-11 | $19.09 | $19.09 | $19.07 | $19.07 | $19.07 | 301 |
| 2024-01-10 | $19.10 | $19.17 | $19.10 | $19.17 | $19.17 | 12,243 |
| 2024-01-09 | $19.13 | $19.19 | $19.13 | $19.13 | $19.13 | 535 |
| 2024-01-08 | $19.23 | $19.24 | $19.23 | $19.24 | $19.24 | 164 |
| 2024-01-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 94 |
| 2024-01-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 58 |
| 2024-01-03 | $19.37 | $19.37 | $19.07 | $19.07 | $19.07 | 432 |
| 2024-01-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 245 |
| 2023-12-29 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 42 |
| 2023-12-28 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 166 |
| 2023-12-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 22 |
| 2023-12-26 | $19.27 | $19.41 | $19.27 | $19.41 | $19.26 | 172 |
| 2023-12-22 | $19.32 | $19.32 | $19.32 | $19.32 | $19.17 | 33 |
| 2023-12-21 | $19.16 | $19.23 | $19.08 | $19.23 | $19.08 | 2,888 |
| 2023-12-20 | $19.08 | $19.08 | $19.08 | $19.08 | $18.93 | 132 |
| 2023-12-19 | $19.32 | $19.32 | $19.32 | $19.32 | $19.17 | 106 |
| 2023-12-18 | $19.18 | $19.22 | $19.18 | $19.22 | $19.07 | 155 |
| 2023-12-15 | $19.27 | $19.27 | $19.27 | $19.27 | $19.12 | 187 |
| 2023-12-14 | $19.27 | $19.55 | $19.27 | $19.55 | $19.40 | 469 |
| 2023-12-13 | $18.99 | $19.00 | $18.97 | $18.97 | $18.82 | 659 |
| 2023-12-12 | $18.44 | $18.44 | $18.44 | $18.44 | $18.30 | 140 |
| 2023-12-11 | $18.38 | $18.38 | $18.38 | $18.38 | $18.24 | 95 |
| 2023-12-08 | $18.34 | $18.34 | $18.34 | $18.34 | $18.20 | 36 |
| 2023-12-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 63 |
| 2023-12-06 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 99 |
| 2023-12-05 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 159 |
| 2023-12-04 | $18.39 | $18.39 | $18.38 | $18.38 | $18.38 | 311 |
| 2023-12-01 | $18.29 | $18.30 | $18.29 | $18.30 | $18.30 | 169 |
| 2023-11-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 268 |
| 2023-11-29 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 3 |
| 2023-11-28 | $17.79 | $17.81 | $17.74 | $17.81 | $17.81 | 3,064 |
| 2023-11-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 369 |
| 2023-11-24 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 133 |
| 2023-11-22 | $17.72 | $17.72 | $17.70 | $17.70 | $17.70 | 331 |
| 2023-11-21 | $17.66 | $17.76 | $17.63 | $17.63 | $17.63 | 447 |
| 2023-11-20 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 234 |
| 2023-11-17 | $17.66 | $17.66 | $17.57 | $17.57 | $17.57 | 379 |
| 2023-11-16 | $17.67 | $17.67 | $17.56 | $17.56 | $17.56 | 356 |
| 2023-11-15 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 10 |
| 2023-11-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 63 |
| 2023-11-13 | $16.95 | $16.95 | $16.86 | $16.86 | $16.86 | 111 |
| 2023-11-10 | $16.92 | $17.01 | $16.86 | $17.01 | $17.01 | 1,454 |
| 2023-11-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 28 |
| 2023-11-08 | $17.08 | $17.12 | $17.08 | $17.12 | $17.12 | 333 |
| 2023-11-07 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 32 |
| 2023-11-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 69 |
| 2023-11-03 | $17.26 | $17.45 | $17.26 | $17.45 | $17.45 | 370 |
| 2023-11-02 | $16.79 | $17.06 | $16.79 | $17.06 | $17.06 | 371 |
| 2023-11-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 53 |
| 2023-10-31 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 57 |
| 2023-10-30 | $16.26 | $16.34 | $16.26 | $16.30 | $16.30 | 254 |
| 2023-10-27 | $16.35 | $16.35 | $16.21 | $16.21 | $16.21 | 151 |
| 2023-10-26 | $16.44 | $16.45 | $16.44 | $16.45 | $16.45 | 252 |
| 2023-10-25 | $16.63 | $16.63 | $16.40 | $16.40 | $16.40 | 571 |
| 2023-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 121 |
| 2023-10-23 | $16.69 | $16.69 | $16.59 | $16.59 | $16.59 | 427 |
| 2023-10-20 | $16.92 | $16.92 | $16.77 | $16.77 | $16.77 | 354 |
| 2023-10-19 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 144 |
| 2023-10-18 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 115 |
| 2023-10-17 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 46 |
| 2023-10-16 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 68 |
| 2023-10-13 | $17.61 | $17.61 | $17.47 | $17.47 | $17.47 | 456 |
| 2023-10-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 198 |
| 2023-10-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 243 |
| 2023-10-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 14 |
| 2023-10-09 | $17.26 | $17.46 | $17.26 | $17.46 | $17.46 | 128 |
| 2023-10-06 | $17.26 | $17.29 | $17.26 | $17.29 | $17.29 | 124 |
| 2023-10-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 2 |
| 2023-10-04 | $16.80 | $17.06 | $16.80 | $17.06 | $17.06 | 4,157 |
| 2023-10-03 | $17.00 | $17.00 | $16.85 | $16.85 | $16.85 | 2,270 |
| 2023-10-02 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 171 |
| 2023-09-29 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 89 |
| 2023-09-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 5 |
| 2023-09-27 | $17.54 | $17.54 | $17.27 | $17.27 | $17.27 | 763 |
| 2023-09-26 | $17.68 | $17.68 | $17.56 | $17.56 | $17.40 | 364 |
| 2023-09-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.63 | 106 |
| 2023-09-22 | $17.84 | $17.84 | $17.84 | $17.84 | $17.67 | 2 |
| 2023-09-21 | $18.24 | $18.26 | $17.95 | $17.95 | $17.78 | 14,065 |
| 2023-09-20 | $18.46 | $18.46 | $18.46 | $18.46 | $18.29 | 6 |
| 2023-09-19 | $18.41 | $18.41 | $18.41 | $18.41 | $18.24 | 1 |
| 2023-09-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.30 | 31 |
| 2023-09-15 | $18.65 | $18.65 | $18.64 | $18.64 | $18.46 | 334 |
| 2023-09-14 | $18.75 | $18.75 | $18.72 | $18.72 | $18.55 | 1,450 |
| 2023-09-13 | $18.43 | $18.43 | $18.43 | $18.43 | $18.26 | 129 |
| 2023-09-12 | $18.59 | $18.59 | $18.59 | $18.59 | $18.41 | 12 |
| 2023-09-11 | $18.63 | $18.63 | $18.59 | $18.59 | $18.41 | 135 |
| 2023-09-08 | $18.71 | $18.71 | $18.54 | $18.54 | $18.54 | 403 |
| 2023-09-07 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 68 |
| 2023-09-06 | $18.63 | $18.63 | $18.59 | $18.59 | $18.59 | 335 |
| 2023-09-05 | $18.81 | $18.81 | $18.63 | $18.63 | $18.63 | 170 |
| 2023-09-01 | $19.01 | $19.01 | $18.87 | $18.87 | $18.87 | 328 |
| 2023-08-31 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 13 |
| 2023-08-30 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 44 |
| 2023-08-29 | $18.94 | $18.96 | $18.94 | $18.96 | $18.96 | 134 |
| 2023-08-28 | $18.69 | $18.74 | $18.69 | $18.74 | $18.74 | 364 |
| 2023-08-25 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 202 |
| 2023-08-24 | $18.78 | $18.78 | $18.58 | $18.58 | $18.58 | 155 |
| 2023-08-23 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 24 |
| 2023-08-22 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 14 |
| 2023-08-21 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 24 |
| 2023-08-18 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 37 |
| 2023-08-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 27 |
| 2023-08-16 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 15 |
| 2023-08-15 | $18.71 | $18.71 | $18.61 | $18.61 | $18.61 | 372 |
| 2023-08-14 | $18.92 | $18.92 | $18.80 | $18.80 | $18.80 | 398 |
| 2023-08-11 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 23 |
| 2023-08-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 33 |
| 2023-08-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 133 |
| 2023-08-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 6 |
| 2023-08-07 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 20 |
| 2023-08-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 64 |
| 2023-08-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 84 |
| 2023-08-02 | $19.01 | $19.03 | $19.01 | $19.03 | $19.03 | 113 |
| 2023-08-01 | $19.18 | $19.18 | $19.16 | $19.16 | $19.16 | 383 |
| 2023-07-31 | $19.21 | $19.34 | $19.21 | $19.28 | $19.28 | 633 |
| 2023-07-28 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 41 |
| 2023-07-27 | $19.64 | $19.64 | $19.28 | $19.28 | $19.28 | 15,483 |
| 2023-07-26 | $19.64 | $19.66 | $19.64 | $19.66 | $19.66 | 770 |
| 2023-07-25 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 3 |
| 2023-07-24 | $19.67 | $19.70 | $19.67 | $19.70 | $19.70 | 356 |
| 2023-07-21 | $19.55 | $19.66 | $19.55 | $19.66 | $19.66 | 467 |
| 2023-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4 |
| 2023-07-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 47 |
| 2023-07-18 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 48 |
| 2023-07-17 | $19.50 | $19.50 | $19.49 | $19.49 | $19.49 | 332 |
| 2023-07-14 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 23 |
| 2023-07-13 | $19.44 | $19.57 | $19.44 | $19.57 | $19.57 | 234 |
| 2023-07-12 | $19.46 | $19.47 | $19.38 | $19.38 | $19.38 | 558 |
| 2023-07-11 | $19.19 | $19.23 | $19.19 | $19.23 | $19.23 | 131 |
| 2023-07-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 46 |
| 2023-07-07 | $18.95 | $18.95 | $18.90 | $18.90 | $18.90 | 182 |
| 2023-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 27 |
| 2023-07-05 | $19.03 | $19.09 | $19.03 | $19.09 | $19.09 | 416 |
| 2023-07-03 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 58 |
| 2023-06-30 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 164 |
| 2023-06-29 | $18.64 | $18.76 | $18.64 | $18.76 | $18.76 | 439 |
| 2023-06-28 | $18.70 | $18.70 | $18.61 | $18.64 | $18.64 | 467 |
| 2023-06-27 | $18.96 | $18.96 | $18.96 | $18.96 | $18.74 | 8 |
| 2023-06-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.51 | 33 |
| 2023-06-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.14 | 89 |
| 2023-06-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 25 |
| 2023-06-21 | $19.03 | $19.03 | $19.00 | $19.00 | $18.79 | 121 |
| 2023-06-20 | $19.06 | $19.06 | $19.06 | $19.06 | $18.84 | 196 |
| 2023-06-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.01 | 42 |
| 2023-06-15 | $19.22 | $19.22 | $19.20 | $19.20 | $18.98 | 124 |
| 2023-06-14 | $19.25 | $19.25 | $19.12 | $19.12 | $18.91 | 521 |
| 2023-06-13 | $19.11 | $19.11 | $19.11 | $19.11 | $18.89 | 8 |
| 2023-06-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.83 | 6 |
| 2023-06-09 | $19.17 | $19.17 | $19.12 | $19.12 | $18.90 | 313 |
| 2023-06-08 | $19.15 | $19.15 | $19.15 | $19.15 | $18.93 | 12 |
| 2023-06-07 | $19.24 | $19.24 | $19.24 | $19.24 | $19.02 | 387 |
| 2023-06-06 | $19.07 | $19.07 | $19.07 | $19.07 | $18.85 | 4 |
| 2023-06-05 | $18.88 | $18.90 | $18.88 | $18.90 | $18.69 | 133 |
| 2023-06-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.77 | 6 |
| 2023-06-01 | $18.53 | $18.61 | $18.53 | $18.61 | $18.61 | 160 |
| 2023-05-31 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 423 |
| 2023-05-30 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 61 |
| 2023-05-26 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2 |
| 2023-05-25 | $18.31 | $18.31 | $18.17 | $18.17 | $18.17 | 359 |
| 2023-05-24 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 5 |
| 2023-05-23 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 60 |
| 2023-05-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 21 |
| 2023-05-19 | $18.64 | $18.65 | $18.64 | $18.65 | $18.65 | 261,465 |
| 2023-05-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 7 |
| 2023-05-17 | $18.80 | $18.89 | $18.76 | $18.89 | $18.89 | 243 |
| 2023-05-16 | $18.92 | $18.92 | $18.82 | $18.82 | $18.82 | 264 |
| 2023-05-15 | $19.20 | $19.21 | $19.15 | $19.21 | $19.21 | 1,637 |
| 2023-05-12 | $19.21 | $19.21 | $19.13 | $19.13 | $19.13 | 204 |
| 2023-05-11 | $19.27 | $19.27 | $19.19 | $19.19 | $19.19 | 326 |
| 2023-05-10 | $19.28 | $19.34 | $19.28 | $19.34 | $19.34 | 271 |
| 2023-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 4 |
| 2023-05-08 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 138 |
| 2023-05-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 2 |
| 2023-05-04 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 81 |
| 2023-05-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 67 |
| 2023-05-02 | $18.79 | $18.91 | $18.79 | $18.91 | $18.91 | 431 |
| 2023-05-01 | $19.18 | $19.18 | $19.16 | $19.16 | $19.16 | 256 |
| 2023-04-28 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 80 |
| 2023-04-27 | $18.93 | $19.06 | $18.93 | $19.06 | $19.06 | 142 |
| 2023-04-26 | $18.78 | $18.78 | $18.72 | $18.72 | $18.72 | 608 |
| 2023-04-25 | $18.80 | $18.80 | $18.76 | $18.79 | $18.79 | 304 |
| 2023-04-24 | $18.95 | $18.95 | $18.93 | $18.93 | $18.93 | 138 |
| 2023-04-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 48 |
| 2023-04-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 5 |
| 2023-04-19 | $18.83 | $19.02 | $18.83 | $19.02 | $19.02 | 142 |
| 2023-04-18 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 15 |
| 2023-04-17 | $18.72 | $18.96 | $18.72 | $18.96 | $18.96 | 209 |
| 2023-04-14 | $18.62 | $18.63 | $18.62 | $18.63 | $18.63 | 272 |
| 2023-04-13 | $18.85 | $18.89 | $18.82 | $18.82 | $18.82 | 1,405 |
| 2023-04-12 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 15 |
| 2023-04-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 15 |
| 2023-04-10 | $18.73 | $18.85 | $18.73 | $18.85 | $18.85 | 1,495 |
| 2023-04-06 | $18.71 | $18.83 | $18.71 | $18.83 | $18.83 | 1,373 |
| 2023-04-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 54 |
| 2023-04-04 | $18.70 | $18.79 | $18.70 | $18.79 | $18.79 | 196 |
| 2023-04-03 | $18.93 | $18.93 | $18.82 | $18.82 | $18.82 | 1,619 |
| 2023-03-31 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 61 |
| 2023-03-30 | $18.49 | $18.49 | $18.36 | $18.45 | $18.45 | 407 |
| 2023-03-29 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 72 |
| 2023-03-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 3 |
| 2023-03-27 | $18.06 | $18.06 | $18.06 | $18.06 | $17.96 | 110 |
| 2023-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.90 | 5 |
| 2023-03-23 | $18.05 | $18.05 | $17.75 | $17.75 | $17.66 | 226 |
| 2023-03-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.70 | 126 |
| 2023-03-21 | $18.31 | $18.31 | $18.31 | $18.31 | $18.21 | 8 |
| 2023-03-20 | $18.34 | $18.43 | $18.34 | $18.43 | $18.33 | 143 |
| 2023-03-17 | $18.25 | $18.25 | $18.25 | $18.25 | $18.15 | 54 |
| 2023-03-16 | $18.61 | $18.61 | $18.57 | $18.59 | $18.49 | 216 |
| 2023-03-15 | $18.40 | $18.61 | $18.40 | $18.61 | $18.51 | 644 |
| 2023-03-14 | $18.75 | $18.75 | $18.71 | $18.71 | $18.61 | 107 |
| 2023-03-13 | $18.33 | $18.54 | $18.33 | $18.47 | $18.37 | 556 |
| 2023-03-10 | $18.43 | $18.43 | $18.18 | $18.18 | $18.08 | 326 |
| 2023-03-09 | $18.96 | $18.96 | $18.72 | $18.72 | $18.62 | 224 |
| 2023-03-08 | $19.04 | $19.04 | $19.04 | $19.04 | $18.94 | 22 |
| 2023-03-07 | $19.16 | $19.16 | $18.96 | $18.96 | $18.86 | 450 |
| 2023-03-06 | $19.41 | $19.41 | $19.37 | $19.37 | $19.26 | 121 |
| 2023-03-03 | $19.18 | $19.35 | $19.18 | $19.35 | $19.35 | 575 |
| 2023-03-02 | $18.80 | $19.10 | $18.80 | $19.10 | $19.10 | 2,039 |
| 2023-03-01 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 13 |
| 2023-02-28 | $19.39 | $19.39 | $19.25 | $19.25 | $19.25 | 674 |
| 2023-02-27 | $19.34 | $19.34 | $19.21 | $19.24 | $19.24 | 2,926 |
| 2023-02-24 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 13 |
| 2023-02-23 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 35 |
| 2023-02-22 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 41 |
| 2023-02-21 | $19.46 | $19.54 | $19.46 | $19.54 | $19.54 | 135 |
| 2023-02-17 | $19.77 | $19.83 | $19.77 | $19.83 | $19.83 | 132 |
| 2023-02-16 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 61 |
| 2023-02-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 89 |
| 2023-02-14 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 1,242 |
| 2023-02-13 | $20.06 | $20.22 | $20.06 | $20.15 | $20.15 | 1,616 |
| 2023-02-10 | $20.03 | $20.05 | $20.03 | $20.05 | $20.05 | 280 |
| 2023-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 50 |
| 2023-02-08 | $20.25 | $20.25 | $20.23 | $20.23 | $20.23 | 184 |
| 2023-02-07 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 16 |
| 2023-02-06 | $20.13 | $20.35 | $20.13 | $20.35 | $20.35 | 5,219 |
| 2023-02-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 27 |
| 2023-02-02 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 80 |
| 2023-02-01 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 61 |
| 2023-01-31 | $19.93 | $20.11 | $19.93 | $20.11 | $20.11 | 1,194 |
| 2023-01-30 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 21 |
| 2023-01-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 33 |
| 2023-01-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 40 |
| 2023-01-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 31 |
| 2023-01-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 7 |
| 2023-01-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 213 |
| 2023-01-20 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 36 |
| 2023-01-19 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 60 |
| 2023-01-18 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 35 |
| 2023-01-17 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 236 |
| 2023-01-13 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 102 |
| 2023-01-12 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 6 |
| 2023-01-11 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 85 |
| 2023-01-10 | $18.52 | $18.52 | $18.46 | $18.52 | $18.52 | 1,129 |
| 2023-01-09 | $18.56 | $18.67 | $18.55 | $18.55 | $18.55 | 1,185 |
| 2023-01-06 | $18.34 | $18.56 | $18.34 | $18.56 | $18.56 | 1,310 |
| 2023-01-05 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 59 |
| 2023-01-04 | $18.38 | $18.59 | $18.38 | $18.59 | $18.59 | 6,703 |
| 2023-01-03 | $18.16 | $18.21 | $18.09 | $18.19 | $18.19 | 1,485 |
| 2022-12-30 | $18.22 | $18.36 | $18.22 | $18.25 | $18.25 | 1,414 |
| 2022-12-29 | $18.31 | $18.43 | $18.31 | $18.37 | $18.37 | 1,032 |
| 2022-12-28 | $18.24 | $18.24 | $17.95 | $17.95 | $17.95 | 2,333 |
| 2022-12-27 | $18.41 | $18.42 | $18.36 | $18.42 | $18.27 | 1,240 |
| 2022-12-23 | $18.32 | $18.42 | $18.32 | $18.42 | $18.28 | 1,108 |
| 2022-12-22 | $18.13 | $18.30 | $18.13 | $18.30 | $18.15 | 734 |
| 2022-12-21 | $18.39 | $18.61 | $18.30 | $18.41 | $18.26 | 6,428 |
| 2022-12-20 | $18.20 | $18.27 | $18.18 | $18.20 | $18.06 | 1,297 |
| 2022-12-19 | $18.41 | $18.41 | $18.26 | $18.32 | $18.17 | 1,064 |
| 2022-12-16 | $18.40 | $18.52 | $18.33 | $18.52 | $18.37 | 969 |
| 2022-12-15 | $18.99 | $19.00 | $18.99 | $18.99 | $18.84 | 519 |
| 2022-12-14 | $19.63 | $19.64 | $19.32 | $19.32 | $19.32 | 6,054 |
| 2022-12-13 | $19.10 | $19.35 | $19.10 | $19.35 | $19.35 | 469 |
| 2022-12-12 | $18.84 | $19.00 | $18.84 | $19.00 | $19.00 | 1,000 |
| 2022-12-09 | $19.14 | $19.14 | $18.93 | $18.93 | $18.93 | 633 |
| 2022-12-08 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 11 |
| 2022-12-07 | $18.99 | $19.00 | $18.88 | $18.88 | $18.88 | 5,354 |
| 2022-12-06 | $18.72 | $18.78 | $18.72 | $18.78 | $18.78 | 832 |
| 2022-12-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 55 |
| 2022-12-02 | $19.20 | $19.27 | $19.15 | $19.24 | $19.24 | 1,387 |
| 2022-12-01 | $19.28 | $19.28 | $19.11 | $19.26 | $19.26 | 776 |
| 2022-11-30 | $18.83 | $19.31 | $18.75 | $19.31 | $19.31 | 5,403 |
| 2022-11-29 | $18.75 | $18.86 | $18.74 | $18.86 | $18.86 | 1,175 |
| 2022-11-28 | $18.93 | $18.93 | $18.56 | $18.56 | $18.56 | 503 |
| 2022-11-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 11 |
| 2022-11-23 | $18.89 | $18.98 | $18.79 | $18.93 | $18.93 | 5,385 |
| 2022-11-22 | $18.73 | $18.85 | $18.73 | $18.85 | $18.85 | 3,106 |
| 2022-11-21 | $18.70 | $18.74 | $18.65 | $18.74 | $18.74 | 2,700 |
| 2022-11-18 | $18.54 | $18.66 | $18.53 | $18.66 | $18.66 | 3,660 |
| 2022-11-17 | $18.35 | $18.35 | $18.13 | $18.24 | $18.24 | 2,003 |
| 2022-11-16 | $18.70 | $18.71 | $18.58 | $18.58 | $18.58 | 6,816 |
| 2022-11-15 | $18.73 | $18.73 | $18.70 | $18.70 | $18.70 | 718 |
| 2022-11-14 | $18.79 | $18.79 | $18.54 | $18.54 | $18.54 | 700 |
| 2022-11-11 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 6 |
| 2022-11-10 | $17.87 | $18.94 | $17.87 | $18.94 | $18.94 | 1,644 |
| 2022-11-09 | $17.76 | $17.97 | $17.69 | $17.69 | $17.69 | 5,924 |
| 2022-11-08 | $17.77 | $17.82 | $17.77 | $17.82 | $17.82 | 711 |
| 2022-11-07 | $17.72 | $17.74 | $17.72 | $17.74 | $17.74 | 391 |
| 2022-11-04 | $17.67 | $17.74 | $17.67 | $17.74 | $17.74 | 336 |
| 2022-11-03 | $17.49 | $17.50 | $17.48 | $17.48 | $17.48 | 589 |
| 2022-11-02 | $17.79 | $17.81 | $17.50 | $17.50 | $17.50 | 5,737 |
| 2022-11-01 | $18.12 | $18.12 | $17.92 | $17.92 | $17.92 | 138 |
| 2022-10-31 | $17.99 | $17.99 | $17.95 | $17.95 | $17.95 | 754 |
| 2022-10-28 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1 |
| 2022-10-27 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 260 |
| 2022-10-26 | $17.83 | $17.84 | $17.70 | $17.72 | $17.72 | 5,757 |
| 2022-10-25 | $17.43 | $17.63 | $17.42 | $17.63 | $17.63 | 788 |
| 2022-10-24 | $17.12 | $17.12 | $17.00 | $17.00 | $17.00 | 601 |
| 2022-10-21 | $17.15 | $17.15 | $17.02 | $17.02 | $17.02 | 284 |
| 2022-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 4 |
| 2022-10-19 | $17.11 | $17.11 | $16.84 | $16.84 | $16.84 | 12,400 |
| 2022-10-18 | $17.40 | $17.40 | $17.25 | $17.30 | $17.30 | 307 |
| 2022-10-17 | $16.80 | $17.25 | $16.80 | $17.25 | $17.25 | 800 |
| 2022-10-14 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 16 |
| 2022-10-13 | $16.49 | $17.07 | $16.49 | $17.07 | $17.07 | 557 |
| 2022-10-12 | $17.02 | $17.03 | $16.85 | $16.85 | $16.85 | 5,958 |
| 2022-10-11 | $16.68 | $16.96 | $16.68 | $16.96 | $16.96 | 155 |
| 2022-10-10 | $17.01 | $17.01 | $16.85 | $16.85 | $16.85 | 347 |
| 2022-10-07 | $17.12 | $17.13 | $17.01 | $17.01 | $17.01 | 501 |
| 2022-10-06 | $17.26 | $17.37 | $17.26 | $17.37 | $17.37 | 201 |
| 2022-10-05 | $17.86 | $17.87 | $17.74 | $17.83 | $17.83 | 896 |
| 2022-10-04 | $18.06 | $18.24 | $18.06 | $18.12 | $18.12 | 376 |
| 2022-10-03 | $17.77 | $17.92 | $17.77 | $17.92 | $17.92 | 557 |
| 2022-09-30 | $17.42 | $17.65 | $17.42 | $17.62 | $17.62 | 311 |
| 2022-09-29 | $17.48 | $17.70 | $17.32 | $17.32 | $17.32 | 1,485 |
| 2022-09-28 | $17.40 | $17.80 | $17.40 | $17.70 | $17.70 | 638 |
| 2022-09-27 | $17.81 | $17.83 | $17.47 | $17.47 | $17.36 | 1,007 |
| 2022-09-26 | $17.77 | $17.77 | $17.77 | $17.77 | $17.66 | 5 |
| 2022-09-23 | $18.26 | $18.31 | $18.24 | $18.31 | $18.31 | 1,000 |
| 2022-09-22 | $18.61 | $18.61 | $18.54 | $18.54 | $18.54 | 322 |
| 2022-09-21 | $19.00 | $19.10 | $18.73 | $18.73 | $18.73 | 1,202 |
| 2022-09-20 | $19.13 | $19.13 | $18.90 | $18.90 | $18.90 | 456 |
| 2022-09-19 | $19.08 | $19.33 | $19.08 | $19.33 | $19.33 | 1,908 |
| 2022-09-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 4 |
| 2022-09-15 | $19.58 | $19.78 | $19.52 | $19.52 | $19.52 | 429 |
| 2022-09-14 | $19.94 | $19.94 | $19.88 | $19.88 | $19.88 | 208 |
| 2022-09-13 | $20.50 | $20.50 | $20.19 | $20.19 | $20.19 | 6,982 |
| 2022-09-12 | $20.97 | $21.04 | $20.74 | $20.90 | $20.90 | 5,199 |
| 2022-09-09 | $20.80 | $20.80 | $20.52 | $20.71 | $20.71 | 6,000 |
| 2022-09-08 | $20.43 | $20.50 | $20.31 | $20.41 | $20.41 | 2,416 |
| 2022-09-07 | $20.28 | $20.30 | $20.27 | $20.28 | $20.28 | 2,311 |
| 2022-09-06 | $20.10 | $20.10 | $19.90 | $20.03 | $20.03 | 2,012 |
| 2022-09-02 | $20.14 | $20.17 | $19.88 | $19.88 | $19.88 | 1,091 |
| 2022-09-01 | $19.84 | $20.09 | $19.83 | $20.09 | $20.09 | 1,373 |
| 2022-08-31 | $20.27 | $20.27 | $20.10 | $20.15 | $20.15 | 1,020 |
| 2022-08-30 | $20.31 | $20.31 | $20.27 | $20.27 | $20.27 | 557 |
| 2022-08-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2022-08-26 | $20.92 | $20.92 | $20.72 | $20.72 | $20.72 | 318 |
| 2022-08-25 | $21.07 | $21.19 | $21.07 | $21.19 | $21.19 | 202 |
| 2022-08-24 | $20.87 | $20.90 | $20.87 | $20.90 | $20.90 | 400 |
| 2022-08-23 | $20.88 | $20.88 | $20.69 | $20.73 | $20.73 | 1,002 |
| 2022-08-22 | $21.04 | $21.04 | $21.01 | $21.01 | $21.01 | 3,085 |
| 2022-08-19 | $21.41 | $21.61 | $21.41 | $21.49 | $21.49 | 382 |
| 2022-08-18 | $21.94 | $21.94 | $21.75 | $21.75 | $21.75 | 380 |
| 2022-08-17 | $21.86 | $21.95 | $21.86 | $21.95 | $21.95 | 436 |
| 2022-08-16 | $21.99 | $21.99 | $21.90 | $21.99 | $21.99 | 1,060 |
| 2022-08-15 | $22.06 | $22.06 | $22.00 | $22.00 | $22.00 | 1,720 |
| 2022-08-12 | $21.74 | $21.94 | $21.72 | $21.94 | $21.94 | 1,007 |
| 2022-08-11 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 13 |
| 2022-08-10 | $21.58 | $21.74 | $21.58 | $21.74 | $21.74 | 1,017 |
| 2022-08-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 4 |
| 2022-08-08 | $21.18 | $21.20 | $21.18 | $21.20 | $21.20 | 792 |
| 2022-08-05 | $20.95 | $21.12 | $20.92 | $21.12 | $21.12 | 5,692 |
| 2022-08-04 | $21.06 | $21.12 | $21.04 | $21.12 | $21.12 | 5,921 |
| 2022-08-03 | $21.30 | $21.30 | $21.14 | $21.14 | $21.14 | 1,152 |
| 2022-08-02 | $21.34 | $21.34 | $21.08 | $21.08 | $21.08 | 693 |
| 2022-08-01 | $21.37 | $21.37 | $21.36 | $21.36 | $21.36 | 1,399 |
| 2022-07-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 608 |
| 2022-07-28 | $20.79 | $21.42 | $20.79 | $21.42 | $21.42 | 251 |
| 2022-07-27 | $20.56 | $20.65 | $20.56 | $20.65 | $20.65 | 707 |
| 2022-07-26 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 201 |
| 2022-07-25 | $20.62 | $20.62 | $20.59 | $20.59 | $20.59 | 714 |
| 2022-07-22 | $20.51 | $20.51 | $20.49 | $20.49 | $20.49 | 202 |
| 2022-07-21 | $20.15 | $20.35 | $20.12 | $20.35 | $20.35 | 1,331 |
| 2022-07-20 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 604 |
| 2022-07-19 | $19.89 | $20.18 | $19.89 | $20.18 | $20.18 | 2,536 |
| 2022-07-18 | $19.96 | $19.96 | $19.69 | $19.69 | $19.69 | 476 |
| 2022-07-15 | $19.72 | $19.88 | $19.72 | $19.81 | $19.81 | 6,000 |
| 2022-07-14 | $19.49 | $19.50 | $19.40 | $19.49 | $19.49 | 7,566 |
| 2022-07-13 | $19.69 | $19.77 | $19.69 | $19.77 | $19.77 | 726 |
| 2022-07-12 | $19.93 | $19.98 | $19.83 | $19.83 | $19.83 | 2,651 |
| 2022-07-11 | $19.85 | $19.93 | $19.81 | $19.93 | $19.93 | 732 |
| 2022-07-08 | $20.18 | $20.18 | $20.02 | $20.02 | $20.02 | 523 |
| 2022-07-07 | $20.25 | $20.25 | $20.18 | $20.18 | $20.18 | 747 |
| 2022-07-06 | $20.25 | $20.25 | $20.14 | $20.14 | $20.14 | 806 |
| 2022-07-05 | $19.72 | $20.10 | $19.72 | $20.10 | $20.10 | 656 |
| 2022-07-01 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 328 |
| 2022-06-30 | $19.87 | $19.87 | $19.84 | $19.84 | $19.84 | 106 |
| 2022-06-29 | $20.33 | $20.33 | $20.32 | $20.32 | $20.32 | 452 |
| 2022-06-28 | $20.17 | $20.17 | $20.17 | $20.17 | $20.07 | 15 |
| 2022-06-27 | $20.48 | $20.48 | $20.31 | $20.31 | $20.20 | 451 |
| 2022-06-24 | $20.13 | $20.34 | $20.12 | $20.34 | $20.24 | 566 |
| 2022-06-23 | $19.93 | $19.93 | $19.93 | $19.93 | $19.83 | 4 |
| 2022-06-22 | $19.25 | $19.63 | $19.25 | $19.63 | $19.53 | 908 |
| 2022-06-21 | $19.46 | $19.50 | $19.46 | $19.50 | $19.40 | 404 |
| 2022-06-17 | $19.21 | $19.21 | $19.21 | $19.21 | $19.11 | 40 |
| 2022-06-16 | $19.12 | $19.12 | $19.12 | $19.12 | $19.03 | 40 |
| 2022-06-15 | $19.25 | $19.49 | $19.25 | $19.49 | $19.39 | 542 |
| 2022-06-14 | $19.04 | $19.06 | $19.04 | $19.06 | $18.96 | 870 |
| 2022-06-13 | $19.61 | $19.61 | $19.14 | $19.14 | $19.04 | 586 |
| 2022-06-10 | $20.20 | $20.20 | $20.10 | $20.10 | $20.00 | 694 |
| 2022-06-09 | $20.89 | $20.89 | $20.45 | $20.45 | $20.34 | 979 |
| 2022-06-08 | $21.46 | $21.46 | $20.89 | $20.89 | $20.79 | 444 |
| 2022-06-07 | $21.28 | $21.53 | $21.28 | $21.53 | $21.42 | 1,346 |
| 2022-06-06 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 88 |
| 2022-06-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.42 | 1 |
| 2022-06-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.68 | 209 |
| 2022-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.39 | 197 |
| 2022-05-31 | $21.62 | $21.62 | $21.61 | $21.61 | $21.50 | 118 |
| 2022-05-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.68 | 220 |
| 2022-05-26 | $21.34 | $21.34 | $21.24 | $21.24 | $21.13 | 166 |
| 2022-05-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.11 | 1 |
| 2022-05-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.04 | 103 |
| 2022-05-23 | $20.98 | $21.05 | $20.98 | $21.05 | $20.94 | 206 |
| 2022-05-20 | $20.87 | $20.87 | $20.65 | $20.80 | $20.69 | 598 |
| 2022-05-19 | $20.69 | $20.69 | $20.69 | $20.69 | $20.58 | 200 |
| 2022-05-18 | $20.71 | $20.71 | $20.71 | $20.71 | $20.60 | 38 |
| 2022-05-17 | $21.41 | $21.41 | $21.34 | $21.34 | $21.23 | 204 |
| 2022-05-16 | $21.17 | $21.17 | $21.17 | $21.17 | $21.06 | 22 |
| 2022-05-13 | $21.01 | $21.34 | $21.01 | $21.34 | $21.23 | 300 |
| 2022-05-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.66 | 29 |
| 2022-05-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.64 | 14 |
| 2022-05-10 | $21.36 | $21.36 | $20.70 | $20.70 | $20.59 | 158 |
| 2022-05-09 | $21.02 | $21.02 | $21.02 | $21.02 | $20.91 | 57 |
| 2022-05-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.87 | 1 |
| 2022-05-05 | $22.53 | $22.53 | $22.53 | $22.53 | $22.42 | 28 |
| 2022-05-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.02 | 3 |
| 2022-05-03 | $23.08 | $23.08 | $23.08 | $23.08 | $22.96 | 3 |
| 2022-05-02 | $23.12 | $23.12 | $23.10 | $23.10 | $22.98 | 434 |
| 2022-04-29 | $23.63 | $23.63 | $23.63 | $23.63 | $23.50 | 23 |
| 2022-04-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.57 | 28 |
| 2022-04-27 | $24.51 | $24.51 | $24.38 | $24.38 | $24.26 | 201 |
| 2022-04-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.46 | 19 |
| 2022-04-25 | $24.77 | $24.79 | $24.77 | $24.77 | $24.64 | 1,372 |
| 2022-04-22 | $25.05 | $25.05 | $25.00 | $25.00 | $24.87 | 753 |
| 2022-04-21 | $25.22 | $25.22 | $25.22 | $25.22 | $25.09 | 227 |
| 2022-04-20 | $25.41 | $25.41 | $25.41 | $25.41 | $25.28 | 10 |
| 2022-04-19 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 499 |
| 2022-04-18 | $24.57 | $24.57 | $24.57 | $24.57 | $24.44 | 327 |
| 2022-04-14 | $24.86 | $24.86 | $24.71 | $24.71 | $24.58 | 1,115 |
| 2022-04-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.69 | 1 |
| 2022-04-12 | $24.86 | $24.86 | $24.65 | $24.73 | $24.60 | 916 |
| 2022-04-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.58 | 16 |
| 2022-04-08 | $25.08 | $25.08 | $25.02 | $25.02 | $24.90 | 1,044 |
| 2022-04-07 | $25.11 | $25.11 | $25.11 | $25.11 | $24.98 | 15 |
| 2022-04-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 255 |
| 2022-04-05 | $25.13 | $25.13 | $24.90 | $24.90 | $24.77 | 458 |
| 2022-04-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.79 | 29 |
| 2022-04-01 | $25.26 | $25.29 | $25.21 | $25.21 | $25.08 | 452 |
| 2022-03-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.64 | 61 |
| 2022-03-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 132 |
| 2022-03-29 | $24.87 | $25.31 | $24.87 | $25.31 | $25.10 | 168 |
| 2022-03-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.45 | 14 |
| 2022-03-25 | $24.36 | $24.36 | $24.36 | $24.36 | $24.16 | 10 |
| 2022-03-24 | $24.17 | $24.17 | $24.17 | $24.17 | $23.97 | 2 |
| 2022-03-23 | $24.19 | $24.23 | $24.05 | $24.05 | $23.85 | 438 |
| 2022-03-22 | $24.53 | $24.53 | $24.32 | $24.32 | $24.12 | 1,658 |
| 2022-03-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.06 | 4 |
| 2022-03-18 | $24.39 | $24.39 | $24.39 | $24.39 | $24.18 | 15 |
| 2022-03-17 | $24.18 | $24.18 | $24.18 | $24.18 | $23.98 | 101 |
| 2022-03-16 | $23.80 | $23.88 | $23.80 | $23.88 | $23.68 | 112 |
| 2022-03-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.40 | 36 |
| 2022-03-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.25 | 67 |
| 2022-03-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.45 | 262 |
| 2022-03-10 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 303 |
| 2022-03-09 | $23.72 | $23.72 | $23.67 | $23.67 | $23.47 | 101 |
| 2022-03-08 | $23.38 | $23.41 | $23.38 | $23.41 | $23.21 | 210 |
| 2022-03-07 | $23.85 | $23.85 | $23.57 | $23.57 | $23.37 | 100 |
| 2022-03-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.72 | 8 |
| 2022-03-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.50 | 48 |
| 2022-03-02 | $23.40 | $23.56 | $23.40 | $23.56 | $23.37 | 161 |
| 2022-03-01 | $23.24 | $23.24 | $23.24 | $23.24 | $23.05 | 423 |
| 2022-02-28 | $23.33 | $23.38 | $23.33 | $23.38 | $23.18 | 362 |
| 2022-02-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.46 | 6 |
| 2022-02-24 | $22.54 | $23.16 | $22.54 | $23.16 | $22.97 | 213 |
| 2022-02-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.74 | 213 |
| 2022-02-22 | $23.04 | $23.04 | $23.02 | $23.04 | $22.85 | 317 |
| 2022-02-18 | $23.15 | $23.15 | $23.15 | $23.15 | $22.96 | 203 |
| 2022-02-17 | $23.21 | $23.21 | $23.20 | $23.20 | $23.01 | 109 |
| 2022-02-16 | $23.27 | $23.37 | $23.27 | $23.37 | $23.17 | 152 |
| 2022-02-15 | $23.45 | $23.45 | $23.31 | $23.31 | $23.12 | 101 |
| 2022-02-14 | $23.38 | $23.38 | $23.28 | $23.30 | $23.11 | 593 |
| 2022-02-11 | $23.71 | $23.71 | $23.50 | $23.50 | $23.31 | 255 |
| 2022-02-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 95 |
| 2022-02-09 | $23.97 | $24.28 | $23.97 | $24.28 | $24.08 | 106 |
| 2022-02-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 75 |
| 2022-02-07 | $24.00 | $24.00 | $23.85 | $23.85 | $23.65 | 230 |
| 2022-02-04 | $24.08 | $24.08 | $24.08 | $24.08 | $23.88 | 4 |
| 2022-02-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.17 | 96 |
| 2022-02-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.32 | 51 |
| 2022-02-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.99 | 56 |
| 2022-01-31 | $24.32 | $24.38 | $24.28 | $24.37 | $24.17 | 668 |
| 2022-01-28 | $23.91 | $23.99 | $23.91 | $23.99 | $23.79 | 125 |
| 2022-01-27 | $23.90 | $23.90 | $23.46 | $23.49 | $23.29 | 2,516 |
| 2022-01-26 | $24.19 | $24.19 | $23.76 | $23.76 | $23.56 | 161 |
| 2022-01-25 | $24.03 | $24.03 | $24.03 | $24.03 | $23.83 | 16 |
| 2022-01-24 | $23.92 | $24.06 | $23.77 | $24.06 | $23.86 | 1,189 |
| 2022-01-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.95 | 55 |
| 2022-01-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.00 | 203 |
| 2022-01-19 | $24.82 | $24.82 | $24.52 | $24.52 | $24.32 | 1,383 |
| 2022-01-18 | $24.75 | $24.75 | $24.66 | $24.66 | $24.45 | 676 |
| 2022-01-14 | $24.95 | $24.95 | $24.76 | $24.81 | $24.60 | 912 |
| 2022-01-13 | $25.13 | $25.13 | $25.00 | $25.00 | $24.79 | 2,548 |
| 2022-01-12 | $25.12 | $25.12 | $25.08 | $25.08 | $24.87 | 1,492 |
| 2022-01-11 | $24.91 | $25.07 | $24.90 | $25.01 | $24.80 | 1,599 |
| 2022-01-10 | $24.95 | $24.95 | $24.94 | $24.94 | $24.73 | 338 |
| 2022-01-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.87 | 142 |
| 2022-01-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.13 | 47 |
| 2022-01-05 | $25.80 | $25.80 | $25.45 | $25.45 | $25.24 | 361 |
| 2022-01-04 | $26.19 | $26.19 | $26.05 | $26.05 | $25.83 | 346 |
| 2022-01-03 | $26.40 | $26.40 | $26.08 | $26.08 | $25.86 | 436 |
| 2021-12-31 | $26.46 | $26.46 | $26.40 | $26.40 | $26.18 | 555 |
| 2021-12-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.04 | 265 |
| 2021-12-29 | $26.17 | $26.26 | $26.17 | $26.26 | $25.99 | 375 |
| 2021-12-28 | $26.10 | $26.12 | $26.05 | $26.05 | $25.78 | 671 |
| 2021-12-27 | $25.65 | $25.95 | $25.65 | $25.95 | $25.68 | 401 |
| 2021-12-23 | $25.64 | $25.64 | $25.64 | $25.64 | $25.37 | 1 |
| 2021-12-22 | $25.65 | $25.69 | $25.65 | $25.69 | $25.42 | 301 |
| 2021-12-21 | $25.53 | $25.53 | $25.42 | $25.42 | $25.15 | 419,230 |
| 2021-12-20 | $25.22 | $25.32 | $25.19 | $25.32 | $25.05 | 132,196 |
| 2021-12-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.12 | 7 |
| 2021-12-16 | $25.54 | $25.60 | $25.41 | $25.45 | $25.18 | 885 |
| 2021-12-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.20 | 64 |
| 2021-12-14 | $25.20 | $25.22 | $25.09 | $25.09 | $24.83 | 2,041 |
| 2021-12-13 | $25.07 | $25.36 | $25.07 | $25.36 | $25.10 | 140 |
| 2021-12-10 | $25.17 | $25.17 | $25.15 | $25.15 | $24.89 | 102 |
| 2021-12-09 | $25.24 | $25.24 | $25.07 | $25.07 | $24.81 | 251 |