Revere Sector Opportunity ETF (RSPY) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.27 ($0.00) 0.00%
Revere Sector Opportunity ETF - Daily Information
Click for more stock information on Revere Sector Opportunity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.19 |
| Previous Close | $25.27 |
| High | $25.27 |
| Low | $25.19 |
| Adjusted Open | $25.19 |
| Previous Adjusted Close | $25.27 |
| Adjusted High | $25.27 |
| Adjusted Low | $25.19 |
Invest in Revere Sector Opportunity ETF (RSPY)
Historical Stock Data for Revere Sector Opportunity ETF (RSPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | $25.19 | $25.27 | $25.19 | $25.27 | $25.27 | 800 |
| 2023-07-26 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 5 |
| 2023-07-25 | $24.02 | $25.36 | $24.02 | $25.27 | $25.27 | 13,276 |
| 2023-07-24 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-07-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2023-07-20 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
| 2023-07-19 | $24.97 | $25.27 | $24.97 | $25.27 | $25.27 | 242 |
| 2023-07-18 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
| 2023-07-17 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 202 |
| 2023-07-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2023-07-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 40 |
| 2023-07-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 40 |
| 2023-07-11 | $24.53 | $24.67 | $24.49 | $24.67 | $24.61 | 57,868 |
| 2023-07-10 | $24.45 | $24.49 | $24.37 | $24.49 | $24.43 | 145,998 |
| 2023-07-07 | $24.19 | $24.42 | $24.19 | $24.42 | $24.36 | 120 |
| 2023-07-06 | $24.44 | $24.50 | $24.44 | $24.50 | $24.44 | 200 |
| 2023-07-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.63 | 2 |
| 2023-07-03 | $24.72 | $24.75 | $24.67 | $24.75 | $24.69 | 914 |
| 2023-06-30 | $24.65 | $24.74 | $24.65 | $24.74 | $24.74 | 1,040 |
| 2023-06-29 | $24.38 | $24.38 | $24.35 | $24.38 | $24.38 | 1,310 |
| 2023-06-28 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2023-06-27 | $24.26 | $24.32 | $24.26 | $24.32 | $24.32 | 2,000 |
| 2023-06-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 25 |
| 2023-06-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 25 |
| 2023-06-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 2 |
| 2023-06-21 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2023-06-20 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 33 |
| 2023-06-16 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 40,001 |
| 2023-06-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-06-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2023-06-13 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-06-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-06-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1 |
| 2023-06-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2023-06-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3 |
| 2023-06-06 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 3 |
| 2023-06-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-06-02 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2 |
| 2023-06-01 | $21.33 | $23.38 | $21.33 | $23.38 | $23.38 | 1,449 |
| 2023-05-31 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 29 |
| 2023-05-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 29 |
| 2023-05-26 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 804 |
| 2023-05-25 | $22.96 | $22.99 | $22.96 | $22.99 | $22.99 | 804 |
| 2023-05-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 141 |
| 2023-05-23 | $23.23 | $23.23 | $22.99 | $22.99 | $22.99 | 100 |
| 2023-05-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-05-19 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2023-05-18 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-05-17 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-05-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 415 |
| 2023-05-15 | $22.83 | $22.92 | $22.83 | $22.92 | $22.92 | 415 |
| 2023-05-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1 |
| 2023-05-11 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 1 |
| 2023-05-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-05-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-05-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-05-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 45 |
| 2023-05-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 45 |
| 2023-05-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 10 |
| 2023-05-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 12 |
| 2023-05-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 12 |
| 2023-04-28 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-04-27 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1 |
| 2023-04-26 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2023-04-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
| 2023-04-24 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2023-04-21 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-04-20 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2023-04-19 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 5 |
| 2023-04-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 5 |
| 2023-04-17 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 9 |
| 2023-04-14 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-04-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-04-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-04-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 52 |
| 2023-04-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 52 |
| 2023-04-06 | $22.77 | $22.82 | $22.76 | $22.82 | $22.82 | 2,200 |
| 2023-04-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 124 |
| 2023-04-04 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 852 |
| 2023-04-03 | $23.13 | $23.13 | $22.82 | $22.97 | $22.97 | 852 |
| 2023-03-31 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2023-03-30 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 135 |
| 2023-03-29 | $22.30 | $22.43 | $22.30 | $22.43 | $22.43 | 135 |
| 2023-03-28 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 4 |
| 2023-03-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 4 |
| 2023-03-24 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 309 |
| 2023-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 309 |
| 2023-03-22 | $22.25 | $22.25 | $21.96 | $21.96 | $21.96 | 550 |
| 2023-03-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 80 |
| 2023-03-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 80 |
| 2023-03-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 51 |
| 2023-03-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 51 |
| 2023-03-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 320 |
| 2023-03-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 320 |
| 2023-03-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 12 |
| 2023-03-10 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1,320 |
| 2023-03-09 | $22.30 | $22.30 | $21.87 | $21.87 | $21.87 | 1,320 |
| 2023-03-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-03-07 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 205 |
| 2023-03-06 | $22.53 | $22.54 | $22.53 | $22.54 | $22.54 | 205 |
| 2023-03-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-02 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-03-01 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 550 |
| 2023-02-28 | $22.13 | $22.16 | $22.13 | $22.16 | $22.16 | 550 |
| 2023-02-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 100 |
| 2023-02-24 | $22.10 | $22.13 | $22.10 | $22.13 | $22.13 | 100 |
| 2023-02-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2023-02-22 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 3,225 |
| 2023-02-21 | $22.49 | $22.49 | $22.27 | $22.27 | $22.27 | 3,225 |
| 2023-02-17 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 8 |
| 2023-02-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-02-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-02-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-02-13 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 3 |
| 2023-02-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 3 |
| 2023-02-09 | $23.03 | $23.03 | $22.70 | $22.70 | $22.70 | 1,252 |
| 2023-02-08 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-02-07 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-02-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2023-02-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-02-02 | $23.12 | $23.15 | $23.08 | $23.15 | $23.15 | 4,167 |
| 2023-02-01 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 72 |
| 2023-01-31 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 942 |
| 2023-01-30 | $22.43 | $22.43 | $22.33 | $22.33 | $22.33 | 942 |
| 2023-01-27 | $22.64 | $22.64 | $22.62 | $22.62 | $22.62 | 500 |
| 2023-01-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 18 |
| 2023-01-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 18 |
| 2023-01-24 | $22.32 | $22.34 | $22.32 | $22.34 | $22.34 | 1,376 |
| 2023-01-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 80 |
| 2023-01-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-01-19 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 750 |
| 2023-01-18 | $22.06 | $22.06 | $21.89 | $21.89 | $21.89 | 750 |
| 2023-01-17 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-01-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-01-12 | $21.97 | $22.21 | $21.97 | $22.21 | $22.21 | 2,001 |
| 2023-01-11 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2023-01-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2 |
| 2023-01-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2023-01-06 | $21.58 | $21.72 | $21.58 | $21.72 | $21.72 | 2,708 |
| 2023-01-05 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 75 |
| 2023-01-04 | $21.44 | $21.47 | $21.44 | $21.47 | $21.47 | 551 |
| 2023-01-03 | $21.59 | $21.59 | $21.33 | $21.33 | $21.33 | 280 |
| 2022-12-30 | $21.32 | $21.42 | $21.32 | $21.42 | $21.42 | 743 |
| 2022-12-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 3 |
| 2022-12-28 | $21.27 | $21.27 | $21.14 | $21.14 | $21.14 | 1,315 |
| 2022-12-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-12-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.45 | 4 |
| 2022-12-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.33 | 4 |
| 2022-12-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.63 | 0 |
| 2022-12-20 | $21.46 | $21.48 | $21.46 | $21.48 | $21.33 | 2,250 |
| 2022-12-19 | $21.46 | $21.46 | $21.46 | $21.46 | $21.31 | 0 |
| 2022-12-16 | $21.67 | $21.67 | $21.67 | $21.67 | $21.52 | 155 |
| 2022-12-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.73 | 155 |
| 2022-12-14 | $22.41 | $22.45 | $22.41 | $22.45 | $22.30 | 100 |
| 2022-12-13 | $22.70 | $22.70 | $22.57 | $22.57 | $22.42 | 100 |
| 2022-12-12 | $22.16 | $22.40 | $22.16 | $22.40 | $22.24 | 103 |
| 2022-12-09 | $22.27 | $22.27 | $22.10 | $22.10 | $22.10 | 100 |
| 2022-12-08 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-12-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 35 |
| 2022-12-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 35 |
| 2022-12-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-12-02 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-12-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 53 |
| 2022-11-30 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-11-29 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 4 |
| 2022-11-28 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 4 |
| 2022-11-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2022-11-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1 |
| 2022-11-22 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-11-21 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-11-18 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-11-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2022-11-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 17,164 |
| 2022-11-15 | $22.46 | $22.46 | $22.32 | $22.32 | $22.32 | 17,164 |
| 2022-11-14 | $22.27 | $22.27 | $22.18 | $22.18 | $22.18 | 105 |
| 2022-11-11 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 7 |
| 2022-11-10 | $22.03 | $22.15 | $22.03 | $22.15 | $22.15 | 140 |
| 2022-11-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2022-11-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-11-07 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 380 |
| 2022-11-04 | $20.99 | $21.11 | $20.88 | $21.11 | $21.11 | 380 |
| 2022-11-03 | $20.92 | $20.92 | $20.87 | $20.87 | $20.87 | 100 |
| 2022-11-02 | $21.47 | $21.47 | $21.08 | $21.08 | $21.08 | 100 |
| 2022-11-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 325 |
| 2022-10-31 | $21.74 | $21.74 | $21.65 | $21.65 | $21.65 | 325 |
| 2022-10-28 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2022-10-27 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2022-10-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4,729 |
| 2022-10-25 | $21.47 | $21.48 | $21.40 | $21.48 | $21.48 | 4,729 |
| 2022-10-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 2 |
| 2022-10-21 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2 |
| 2022-10-20 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2022-10-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-10-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6 |
| 2022-10-17 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 6 |
| 2022-10-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2022-10-13 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 75 |
| 2022-10-12 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 75 |
| 2022-10-11 | $19.94 | $20.02 | $19.94 | $20.02 | $20.02 | 100 |
| 2022-10-10 | $20.03 | $20.16 | $20.03 | $20.16 | $20.16 | 175 |
| 2022-10-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 4 |
| 2022-10-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 4 |
| 2022-10-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 930 |
| 2022-10-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 930 |
| 2022-10-03 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 1 |
| 2022-09-30 | $20.11 | $20.11 | $20.01 | $20.01 | $20.01 | 175 |
| 2022-09-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2022-09-28 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 91 |
| 2022-09-27 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 91 |
| 2022-09-26 | $20.39 | $20.41 | $20.39 | $20.41 | $20.41 | 105 |
| 2022-09-23 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 137 |
| 2022-09-22 | $21.05 | $21.05 | $20.99 | $20.99 | $20.99 | 100 |
| 2022-09-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 234 |
| 2022-09-20 | $21.53 | $21.55 | $21.51 | $21.51 | $21.51 | 1,600 |
| 2022-09-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 135 |
| 2022-09-16 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2022-09-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1,995 |
| 2022-09-14 | $21.98 | $21.99 | $21.96 | $21.99 | $21.99 | 1,995 |
| 2022-09-13 | $22.20 | $22.20 | $21.96 | $21.96 | $21.96 | 255 |
| 2022-09-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 295 |
| 2022-09-09 | $22.54 | $22.69 | $22.53 | $22.69 | $22.69 | 11,001 |
| 2022-09-08 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 3,269 |
| 2022-09-07 | $22.11 | $22.21 | $22.11 | $22.21 | $22.21 | 3,269 |
| 2022-09-06 | $21.82 | $21.82 | $21.77 | $21.77 | $21.77 | 323 |
| 2022-09-02 | $22.07 | $22.07 | $21.84 | $21.84 | $21.84 | 1,655 |
| 2022-09-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2022-08-31 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 455 |
| 2022-08-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 455 |
| 2022-08-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1 |
| 2022-08-26 | $22.91 | $22.91 | $22.63 | $22.63 | $22.63 | 656 |
| 2022-08-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 4 |
| 2022-08-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 5 |
| 2022-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 118 |
| 2022-08-22 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-08-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 70 |
| 2022-08-18 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2022-08-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2 |
| 2022-08-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
| 2022-08-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 4 |
| 2022-08-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 115 |
| 2022-08-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 115 |
| 2022-08-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 2 |
| 2022-08-09 | $23.01 | $23.01 | $22.94 | $22.94 | $22.94 | 3,200 |
| 2022-08-08 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-08-05 | $22.99 | $23.04 | $22.99 | $23.04 | $23.04 | 113 |
| 2022-08-04 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 4 |
| 2022-08-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 37 |
| 2022-08-02 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 19 |
| 2022-08-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 562 |
| 2022-07-29 | $22.92 | $23.05 | $22.92 | $23.05 | $23.05 | 100 |
| 2022-07-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1 |
| 2022-07-27 | $22.24 | $22.52 | $22.24 | $22.52 | $22.52 | 101 |
| 2022-07-26 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 400 |
| 2022-07-25 | $22.23 | $22.23 | $22.13 | $22.22 | $22.22 | 640 |
| 2022-07-22 | $22.55 | $22.55 | $22.06 | $22.14 | $22.14 | 390 |
| 2022-07-21 | $22.09 | $22.30 | $22.09 | $22.30 | $22.30 | 101 |
| 2022-07-20 | $21.95 | $22.12 | $21.95 | $22.12 | $22.12 | 201 |
| 2022-07-19 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1 |
| 2022-07-18 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1 |
| 2022-07-15 | $21.59 | $21.60 | $21.59 | $21.60 | $21.60 | 100 |
| 2022-07-14 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 180 |
| 2022-07-13 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 102 |
| 2022-07-12 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 2,651 |
| 2022-07-11 | $21.63 | $21.72 | $21.60 | $21.60 | $21.60 | 2,651 |
| 2022-07-08 | $21.91 | $21.91 | $21.84 | $21.84 | $21.84 | 100 |
| 2022-07-07 | $21.90 | $21.90 | $21.85 | $21.85 | $21.85 | 180 |
| 2022-07-06 | $21.50 | $21.54 | $21.50 | $21.54 | $21.54 | 175 |
| 2022-07-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 1,850 |
| 2022-07-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-06-30 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 63 |
| 2022-06-29 | $21.44 | $21.45 | $21.39 | $21.45 | $21.45 | 2,101 |
| 2022-06-28 | $21.64 | $21.64 | $21.51 | $21.51 | $21.51 | 171 |
| 2022-06-27 | $21.89 | $21.95 | $21.85 | $21.85 | $21.85 | 2,551 |
| 2022-06-24 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-06-23 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 430 |
| 2022-06-22 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 430 |
| 2022-06-21 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 65 |
| 2022-06-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 65 |
| 2022-06-16 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 3 |
| 2022-06-15 | $21.23 | $21.35 | $21.23 | $21.35 | $21.35 | 136 |
| 2022-06-14 | $21.10 | $21.11 | $21.08 | $21.11 | $21.11 | 601 |
| 2022-06-13 | $21.44 | $21.44 | $21.20 | $21.20 | $21.20 | 1,300 |
| 2022-06-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2022-06-09 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 3,601 |
| 2022-06-08 | $23.19 | $23.19 | $23.16 | $23.16 | $23.16 | 3,601 |
| 2022-06-07 | $23.40 | $23.42 | $23.39 | $23.42 | $23.42 | 2,000 |
| 2022-06-06 | $23.15 | $23.18 | $23.15 | $23.18 | $23.18 | 2,001 |
| 2022-06-03 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-06-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-06-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 51 |
| 2022-05-31 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 51 |
| 2022-05-27 | $23.24 | $23.40 | $23.24 | $23.40 | $23.40 | 600 |
| 2022-05-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 2 |
| 2022-05-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 165 |
| 2022-05-24 | $22.13 | $22.29 | $22.13 | $22.29 | $22.29 | 165 |
| 2022-05-23 | $22.33 | $22.40 | $22.33 | $22.40 | $22.40 | 1,045 |
| 2022-05-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 100 |
| 2022-05-19 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-05-18 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1 |
| 2022-05-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1 |
| 2022-05-16 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 59 |
| 2022-05-13 | $22.32 | $22.58 | $22.32 | $22.58 | $22.58 | 4,533 |
| 2022-05-12 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 2 |
| 2022-05-11 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 96 |
| 2022-05-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 80 |
| 2022-05-09 | $22.55 | $22.55 | $22.39 | $22.39 | $22.39 | 305 |
| 2022-05-06 | $23.02 | $23.10 | $23.02 | $23.10 | $23.10 | 200 |
| 2022-05-05 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 201 |
| 2022-05-04 | $23.38 | $23.96 | $23.38 | $23.96 | $23.96 | 100 |
| 2022-05-03 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 100 |
| 2022-05-02 | $22.92 | $23.14 | $22.92 | $23.14 | $23.14 | 100 |
| 2022-04-29 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 100 |
| 2022-04-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 201 |
| 2022-04-27 | $23.26 | $23.27 | $23.26 | $23.27 | $23.27 | 201 |
| 2022-04-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2022-04-25 | $23.44 | $23.45 | $23.44 | $23.45 | $23.45 | 220 |
| 2022-04-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-04-21 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 3 |
| 2022-04-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2022-04-18 | $24.39 | $24.39 | $24.36 | $24.36 | $24.36 | 100 |
| 2022-04-14 | $24.50 | $24.50 | $24.40 | $24.40 | $24.40 | 100 |
| 2022-04-13 | $24.45 | $24.65 | $24.45 | $24.65 | $24.65 | 4,500 |
| 2022-04-12 | $24.69 | $24.69 | $24.39 | $24.39 | $24.39 | 102 |
| 2022-04-11 | $24.58 | $24.58 | $24.44 | $24.44 | $24.44 | 176 |
| 2022-04-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 16 |
| 2022-04-07 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 4,000 |
| 2022-04-06 | $24.59 | $24.81 | $24.59 | $24.74 | $24.74 | 302 |
| 2022-04-05 | $24.97 | $24.97 | $24.90 | $24.90 | $24.90 | 1,465 |
| 2022-04-04 | $24.97 | $25.18 | $24.97 | $25.18 | $25.18 | 501 |
| 2022-04-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2022-03-31 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 53 |
| 2022-03-30 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 53 |
| 2022-03-29 | $25.38 | $25.40 | $25.30 | $25.40 | $25.40 | 3,185 |
| 2022-03-28 | $24.90 | $25.10 | $24.90 | $25.10 | $25.10 | 1,215 |
| 2022-03-25 | $24.89 | $24.99 | $24.89 | $24.99 | $24.99 | 1,100 |
| 2022-03-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 40 |
| 2022-03-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 200 |
| 2022-03-22 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 200 |
| 2022-03-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2022-03-18 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2022-03-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-03-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 401 |
| 2022-03-15 | $23.33 | $23.51 | $23.28 | $23.51 | $23.51 | 401 |
| 2022-03-14 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 119 |
| 2022-03-11 | $23.57 | $23.57 | $23.28 | $23.28 | $23.28 | 119 |
| 2022-03-10 | $23.37 | $23.57 | $23.37 | $23.57 | $23.57 | 133 |
| 2022-03-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 23 |
| 2022-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 416 |
| 2022-03-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 416 |
| 2022-03-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-03-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-03-02 | $24.27 | $24.35 | $24.17 | $24.17 | $24.17 | 405 |
| 2022-03-01 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 2,295 |
| 2022-02-28 | $23.97 | $24.04 | $23.80 | $24.04 | $24.04 | 2,295 |
| 2022-02-25 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 780 |
| 2022-02-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 780 |
| 2022-02-23 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2022-02-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 84 |
| 2022-02-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 84 |
| 2022-02-17 | $24.16 | $24.31 | $24.07 | $24.07 | $24.07 | 740 |
| 2022-02-16 | $24.60 | $24.63 | $24.53 | $24.53 | $24.53 | 1,350 |
| 2022-02-15 | $24.57 | $24.62 | $24.42 | $24.49 | $24.49 | 2,685 |
| 2022-02-14 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 6 |
| 2022-02-11 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 15 |
| 2022-02-10 | $25.05 | $25.05 | $24.71 | $24.71 | $24.71 | 2,030 |
| 2022-02-09 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2022-02-08 | $24.78 | $24.80 | $24.68 | $24.79 | $24.79 | 9,365 |
| 2022-02-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2 |
| 2022-02-04 | $24.78 | $24.91 | $24.69 | $24.69 | $24.69 | 2,310 |
| 2022-02-03 | $24.81 | $24.81 | $24.56 | $24.56 | $24.56 | 1,800 |
| 2022-02-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 32 |
| 2022-02-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 32 |
| 2022-01-31 | $24.43 | $24.70 | $24.43 | $24.70 | $24.70 | 903 |
| 2022-01-28 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 47 |
| 2022-01-27 | $24.30 | $24.31 | $23.80 | $23.80 | $23.80 | 4,814 |
| 2022-01-26 | $24.32 | $24.33 | $23.69 | $23.87 | $23.87 | 61,500 |
| 2022-01-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 9 |
| 2022-01-24 | $23.35 | $24.16 | $23.35 | $24.16 | $24.16 | 616 |
| 2022-01-21 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 25 |
| 2022-01-20 | $25.08 | $25.08 | $24.50 | $24.50 | $24.50 | 232 |
| 2022-01-19 | $25.00 | $25.00 | $24.79 | $24.79 | $24.79 | 361 |
| 2022-01-18 | $25.40 | $25.40 | $25.04 | $25.04 | $25.04 | 100 |
| 2022-01-14 | $25.40 | $25.46 | $25.40 | $25.46 | $25.46 | 100 |
| 2022-01-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 10 |
| 2022-01-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 6 |
| 2022-01-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 199 |
| 2022-01-10 | $25.36 | $25.49 | $25.36 | $25.49 | $25.49 | 110 |
| 2022-01-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 5 |
| 2022-01-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 5 |
| 2022-01-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 95 |
| 2022-01-04 | $26.07 | $26.18 | $26.07 | $26.18 | $26.18 | 808 |
| 2022-01-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 41 |
| 2021-12-31 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 3 |
| 2021-12-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 3 |
| 2021-12-29 | $25.99 | $26.08 | $25.99 | $26.08 | $26.08 | 1,168 |
| 2021-12-28 | $26.08 | $26.08 | $26.04 | $26.04 | $26.04 | 101 |
| 2021-12-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2021-12-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.74 | 7 |
| 2021-12-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.53 | 380 |
| 2021-12-21 | $25.00 | $25.31 | $25.00 | $25.30 | $25.24 | 380 |
| 2021-12-20 | $25.01 | $25.01 | $24.66 | $24.81 | $24.75 | 1,219 |
| 2021-12-17 | $25.15 | $25.21 | $25.15 | $25.21 | $25.15 | 1,358 |
| 2021-12-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.40 | 94 |
| 2021-12-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.58 | 94 |
| 2021-12-14 | $25.26 | $25.26 | $25.26 | $25.26 | $25.20 | 20 |
| 2021-12-13 | $25.48 | $25.48 | $25.48 | $25.48 | $25.41 | 0 |
| 2021-12-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.70 | 0 |
| 2021-12-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.50 | 7 |
| 2021-12-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.69 | 7 |
| 2021-12-07 | $25.42 | $25.65 | $25.42 | $25.64 | $25.58 | 491 |
| 2021-12-06 | $25.10 | $25.13 | $25.10 | $25.13 | $25.07 | 284 |
| 2021-12-03 | $24.71 | $24.83 | $24.71 | $24.83 | $24.77 | 300 |
| 2021-12-02 | $25.13 | $25.13 | $25.06 | $25.06 | $25.00 | 100 |
| 2021-12-01 | $25.28 | $25.28 | $24.74 | $24.74 | $24.68 | 541 |
| 2021-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.94 | 224 |
| 2021-11-29 | $25.40 | $25.49 | $25.39 | $25.49 | $25.43 | 2,100 |
| 2021-11-26 | $25.49 | $25.49 | $25.17 | $25.17 | $25.11 | 298 |
| 2021-11-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.71 | 8,547 |
| 2021-11-23 | $25.51 | $25.71 | $25.51 | $25.71 | $25.65 | 8,547 |
| 2021-11-22 | $25.79 | $25.94 | $25.68 | $25.68 | $25.62 | 6,361 |
| 2021-11-19 | $25.73 | $25.73 | $25.69 | $25.69 | $25.62 | 3,135 |
| 2021-11-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.74 | 20 |
| 2021-11-17 | $25.73 | $25.74 | $25.73 | $25.74 | $25.68 | 300 |
| 2021-11-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.75 | 5 |
| 2021-11-15 | $25.73 | $25.73 | $25.56 | $25.63 | $25.57 | 825 |
| 2021-11-12 | $25.64 | $25.70 | $25.64 | $25.66 | $25.60 | 1,120 |
| 2021-11-11 | $25.52 | $25.54 | $25.52 | $25.52 | $25.46 | 506 |
| 2021-11-10 | $25.49 | $25.49 | $25.49 | $25.49 | $25.43 | 124 |
| 2021-11-09 | $25.75 | $25.75 | $25.68 | $25.68 | $25.62 | 124 |
| 2021-11-08 | $25.77 | $25.81 | $25.77 | $25.81 | $25.75 | 157 |
| 2021-11-05 | $25.78 | $25.78 | $25.78 | $25.78 | $25.72 | 1 |
| 2021-11-04 | $25.58 | $25.66 | $25.58 | $25.66 | $25.60 | 201 |
| 2021-11-03 | $25.44 | $25.59 | $25.44 | $25.59 | $25.52 | 625 |
| 2021-11-02 | $25.42 | $25.43 | $25.40 | $25.43 | $25.37 | 759 |
| 2021-11-01 | $25.35 | $25.36 | $25.35 | $25.36 | $25.30 | 330 |
| 2021-10-29 | $25.07 | $25.29 | $25.07 | $25.29 | $25.23 | 3,950 |
| 2021-10-28 | $25.18 | $25.24 | $25.18 | $25.24 | $25.18 | 159 |
| 2021-10-27 | $25.11 | $25.11 | $25.00 | $25.00 | $24.94 | 249 |
| 2021-10-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.10 | 84 |
| 2021-10-25 | $25.13 | $25.13 | $25.11 | $25.11 | $25.05 | 226 |
| 2021-10-22 | $24.97 | $25.04 | $24.97 | $25.04 | $24.98 | 1,578 |
| 2021-10-21 | $25.08 | $25.08 | $25.08 | $25.08 | $25.02 | 100 |
| 2021-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.94 | 159 |
| 2021-10-19 | $24.84 | $24.89 | $24.84 | $24.89 | $24.83 | 5,020 |
| 2021-10-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.61 | 30 |
| 2021-10-15 | $24.63 | $24.63 | $24.61 | $24.61 | $24.55 | 212 |
| 2021-10-14 | $24.35 | $24.45 | $24.35 | $24.45 | $24.39 | 2,126 |
| 2021-10-13 | $24.00 | $24.05 | $24.00 | $24.05 | $23.99 | 143 |
| 2021-10-12 | $24.08 | $24.09 | $23.99 | $23.99 | $23.93 | 3,511 |
| 2021-10-11 | $24.36 | $24.37 | $24.09 | $24.09 | $24.03 | 5,801 |
| 2021-10-08 | $24.32 | $24.33 | $24.25 | $24.25 | $24.19 | 5,041 |
| 2021-10-07 | $24.29 | $24.31 | $24.29 | $24.31 | $24.25 | 146 |
| 2021-10-06 | $23.92 | $24.14 | $23.80 | $24.14 | $24.08 | 6,141 |
| 2021-10-05 | $24.08 | $24.08 | $24.06 | $24.06 | $24.00 | 637 |
| 2021-10-04 | $23.72 | $23.79 | $23.72 | $23.79 | $23.73 | 329 |
| 2021-10-01 | $23.88 | $24.14 | $23.88 | $24.14 | $24.08 | 314 |
| 2021-09-30 | $24.05 | $24.05 | $23.89 | $23.89 | $23.84 | 543 |
| 2021-09-29 | $24.19 | $24.28 | $24.12 | $24.12 | $24.06 | 1,253 |
| 2021-09-28 | $24.35 | $24.35 | $24.07 | $24.07 | $24.01 | 7,075 |
| 2021-09-27 | $24.63 | $24.63 | $24.58 | $24.58 | $24.52 | 1,025 |
| 2021-09-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.65 | 5,105 |
| 2021-09-23 | $24.50 | $24.76 | $24.50 | $24.69 | $24.63 | 5,619 |
| 2021-09-22 | $24.30 | $24.47 | $24.30 | $24.40 | $24.34 | 7,545 |
| 2021-09-21 | $24.40 | $24.46 | $24.22 | $24.24 | $24.18 | 14,571 |
| 2021-09-20 | $24.35 | $24.39 | $24.00 | $24.23 | $24.17 | 2,850 |
| 2021-09-17 | $24.70 | $24.70 | $24.62 | $24.64 | $24.58 | 768 |
| 2021-09-16 | $24.79 | $24.83 | $24.79 | $24.83 | $24.77 | 5,162 |
| 2021-09-15 | $24.76 | $24.92 | $24.76 | $24.90 | $24.84 | 5,842 |
| 2021-09-14 | $24.73 | $24.73 | $24.69 | $24.71 | $24.65 | 439 |
| 2021-09-13 | $24.87 | $24.90 | $24.78 | $24.84 | $24.78 | 7,515 |
| 2021-09-10 | $25.00 | $25.00 | $24.82 | $24.82 | $24.76 | 7,429 |
| 2021-09-09 | $25.15 | $25.15 | $25.02 | $25.02 | $24.96 | 398 |
| 2021-09-08 | $25.15 | $25.16 | $25.14 | $25.16 | $25.09 | 6,178 |
| 2021-09-07 | $25.13 | $25.24 | $25.11 | $25.20 | $25.14 | 4,386 |
| 2021-09-03 | $25.33 | $25.33 | $25.27 | $25.30 | $25.23 | 6,017 |
| 2021-09-02 | $25.34 | $25.34 | $25.29 | $25.30 | $25.24 | 10,016 |
| 2021-09-01 | $25.35 | $25.35 | $25.24 | $25.24 | $25.18 | 7,814 |
| 2021-08-31 | $25.48 | $25.48 | $25.22 | $25.22 | $25.16 | 132,862 |
| 2021-08-30 | $25.23 | $25.29 | $25.19 | $25.24 | $25.18 | 13,071 |
| 2021-08-27 | $25.01 | $25.14 | $24.98 | $25.13 | $25.07 | 8,902 |
| 2021-08-26 | $25.02 | $25.05 | $24.92 | $24.92 | $24.86 | 11,367 |
| 2021-08-25 | $25.28 | $25.28 | $25.00 | $25.07 | $25.01 | 11,695 |
| 2021-08-24 | $25.12 | $25.15 | $25.05 | $25.11 | $25.05 | 20,013 |