AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.22 ($0.00) 0.00%
AdvisorShares Alpha DNA Equity Sentiment ETF - Daily Information
Click for more stock information on AdvisorShares Alpha DNA Equity Sentiment ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.22 |
| Previous Close | $21.22 |
| High | $21.22 |
| Low | $21.22 |
| Adjusted Open | $21.22 |
| Previous Adjusted Close | $21.22 |
| Adjusted High | $21.22 |
| Adjusted Low | $21.22 |
About AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)
AdvisorShares Alpha DNA Equity Sentiment ETF
Invest in AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)
Historical Stock Data for AdvisorShares Alpha DNA Equity Sentiment ETF (SENT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-04-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-03-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-02-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2025-01-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-12-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-11-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-10-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-09-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-08-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-07-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-06-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-05-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-04-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-03-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-02-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2024-01-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-19 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-12-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-22 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-21 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-20 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-17 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-16 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-02 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-11-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-30 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-24 | $21.17 | $21.24 | $21.17 | $21.22 | $21.22 | 1,800 |
| 2023-10-23 | $21.20 | $21.20 | $21.10 | $21.10 | $21.10 | 10,772 |
| 2023-10-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3,677 |
| 2023-10-19 | $21.44 | $21.47 | $21.31 | $21.31 | $21.31 | 3,677 |
| 2023-10-18 | $21.53 | $21.55 | $21.48 | $21.50 | $21.50 | 4,156 |
| 2023-10-17 | $21.86 | $21.91 | $21.80 | $21.85 | $21.85 | 23,243 |
| 2023-10-16 | $21.64 | $21.70 | $21.64 | $21.70 | $21.70 | 7,130 |
| 2023-10-13 | $21.48 | $21.49 | $21.48 | $21.49 | $21.49 | 61,028 |
| 2023-10-12 | $21.74 | $21.74 | $21.51 | $21.54 | $21.54 | 15,946 |
| 2023-10-11 | $21.89 | $21.96 | $21.88 | $21.96 | $21.96 | 25,956 |
| 2023-10-10 | $22.07 | $22.07 | $21.96 | $21.96 | $21.96 | 227,097 |
| 2023-10-09 | $21.82 | $21.89 | $21.82 | $21.86 | $21.86 | 10,109 |
| 2023-10-06 | $21.85 | $21.94 | $21.85 | $21.87 | $21.87 | 1,348 |
| 2023-10-05 | $21.54 | $21.63 | $21.54 | $21.62 | $21.62 | 935 |
| 2023-10-04 | $21.61 | $21.61 | $21.60 | $21.60 | $21.60 | 394 |
| 2023-10-03 | $21.62 | $21.63 | $21.57 | $21.63 | $21.63 | 1,038 |
| 2023-10-02 | $22.21 | $22.25 | $21.97 | $21.97 | $21.97 | 2,612 |
| 2023-09-29 | $22.46 | $22.46 | $22.22 | $22.23 | $22.23 | 3,762 |
| 2023-09-28 | $22.15 | $22.37 | $21.97 | $22.37 | $22.37 | 71,232 |
| 2023-09-27 | $22.17 | $22.24 | $22.07 | $22.20 | $22.20 | 60,976 |
| 2023-09-26 | $22.07 | $22.11 | $22.04 | $22.04 | $22.04 | 42,731 |
| 2023-09-25 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 4,159 |
| 2023-09-22 | $22.20 | $22.20 | $22.09 | $22.09 | $22.09 | 1,386 |
| 2023-09-21 | $22.12 | $22.12 | $22.08 | $22.10 | $22.10 | 678 |
| 2023-09-20 | $22.58 | $22.60 | $22.31 | $22.31 | $22.31 | 820 |
| 2023-09-19 | $22.37 | $22.45 | $22.37 | $22.45 | $22.45 | 159 |
| 2023-09-18 | $22.53 | $22.58 | $22.50 | $22.51 | $22.51 | 1,381 |
| 2023-09-15 | $22.69 | $22.69 | $22.53 | $22.56 | $22.56 | 2,045 |
| 2023-09-14 | $22.94 | $22.94 | $22.76 | $22.78 | $22.78 | 2,294 |
| 2023-09-13 | $22.96 | $22.96 | $22.80 | $22.81 | $22.81 | 829 |
| 2023-09-12 | $23.26 | $23.26 | $22.99 | $23.00 | $23.00 | 6,764 |
| 2023-09-11 | $23.22 | $23.22 | $23.21 | $23.21 | $23.21 | 404 |
| 2023-09-08 | $23.14 | $23.14 | $23.12 | $23.13 | $23.13 | 2,323 |
| 2023-09-07 | $23.16 | $23.23 | $23.11 | $23.23 | $23.23 | 1,243 |
| 2023-09-06 | $23.36 | $23.37 | $23.31 | $23.37 | $23.37 | 6,911 |
| 2023-09-05 | $23.40 | $23.41 | $23.34 | $23.34 | $23.34 | 1,153 |
| 2023-09-01 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 168 |
| 2023-08-31 | $23.56 | $23.56 | $23.48 | $23.52 | $23.52 | 1,134 |
| 2023-08-30 | $23.37 | $23.40 | $23.37 | $23.40 | $23.40 | 10,382 |
| 2023-08-29 | $23.29 | $23.29 | $23.23 | $23.23 | $23.23 | 1,979 |
| 2023-08-28 | $23.06 | $23.06 | $22.95 | $22.95 | $22.95 | 452 |
| 2023-08-25 | $22.92 | $22.99 | $22.92 | $22.99 | $22.99 | 1,919 |
| 2023-08-24 | $23.04 | $23.08 | $22.97 | $22.97 | $22.97 | 1,573 |
| 2023-08-23 | $23.22 | $23.28 | $23.22 | $23.22 | $23.22 | 2,312 |
| 2023-08-22 | $23.00 | $23.01 | $22.97 | $22.97 | $22.97 | 763 |
| 2023-08-21 | $23.02 | $23.03 | $23.02 | $23.03 | $23.03 | 723 |
| 2023-08-18 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 67 |
| 2023-08-17 | $23.16 | $23.16 | $22.91 | $22.91 | $22.91 | 527 |
| 2023-08-16 | $23.30 | $23.34 | $23.22 | $23.22 | $23.22 | 876 |
| 2023-08-15 | $23.40 | $23.44 | $23.40 | $23.43 | $23.43 | 1,113 |
| 2023-08-14 | $23.41 | $23.46 | $23.24 | $23.46 | $23.46 | 12,056 |
| 2023-08-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 20 |
| 2023-08-10 | $23.54 | $23.54 | $23.45 | $23.45 | $23.45 | 210 |
| 2023-08-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 315 |
| 2023-08-08 | $23.63 | $23.69 | $23.63 | $23.69 | $23.69 | 308 |
| 2023-08-07 | $23.87 | $23.98 | $23.84 | $23.97 | $23.97 | 1,933 |
| 2023-08-04 | $24.02 | $24.03 | $23.85 | $23.85 | $23.85 | 691 |
| 2023-08-03 | $24.18 | $24.21 | $24.08 | $24.08 | $24.08 | 1,128 |
| 2023-08-02 | $24.41 | $24.42 | $24.19 | $24.22 | $24.22 | 4,451 |
| 2023-08-01 | $24.64 | $24.67 | $24.58 | $24.62 | $24.62 | 5,229 |
| 2023-07-31 | $24.60 | $24.89 | $24.60 | $24.89 | $24.89 | 665 |
| 2023-07-28 | $24.61 | $24.66 | $24.61 | $24.66 | $24.66 | 193 |
| 2023-07-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 61 |
| 2023-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 116 |
| 2023-07-25 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 1,453 |
| 2023-07-24 | $24.46 | $24.49 | $24.41 | $24.43 | $24.43 | 670 |
| 2023-07-21 | $24.65 | $24.65 | $24.58 | $24.58 | $24.58 | 1,303 |
| 2023-07-20 | $24.75 | $24.75 | $24.66 | $24.66 | $24.66 | 12,786 |
| 2023-07-19 | $24.99 | $25.06 | $24.98 | $25.06 | $25.06 | 12,827 |
| 2023-07-18 | $24.97 | $25.07 | $24.97 | $25.07 | $25.07 | 1,196 |
| 2023-07-17 | $24.77 | $24.77 | $24.76 | $24.76 | $24.76 | 199 |
| 2023-07-14 | $24.55 | $24.56 | $24.48 | $24.48 | $24.48 | 504 |
| 2023-07-13 | $24.71 | $24.77 | $24.69 | $24.72 | $24.72 | 1,389 |
| 2023-07-12 | $24.44 | $24.51 | $24.44 | $24.48 | $24.48 | 1,029 |
| 2023-07-11 | $24.33 | $24.39 | $24.33 | $24.39 | $24.39 | 1,106 |
| 2023-07-10 | $24.10 | $24.17 | $24.07 | $24.16 | $24.16 | 1,431 |
| 2023-07-07 | $23.85 | $23.89 | $23.76 | $23.76 | $23.76 | 927 |
| 2023-07-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 868 |
| 2023-07-05 | $23.93 | $23.93 | $23.78 | $23.86 | $23.86 | 1,166 |
| 2023-07-03 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 239 |
| 2023-06-30 | $24.08 | $24.20 | $24.08 | $24.11 | $24.11 | 634 |
| 2023-06-29 | $23.90 | $23.90 | $23.84 | $23.84 | $23.84 | 388 |
| 2023-06-28 | $23.60 | $23.84 | $23.60 | $23.71 | $23.71 | 4,494 |
| 2023-06-27 | $23.70 | $23.70 | $23.67 | $23.67 | $23.67 | 578 |
| 2023-06-26 | $23.51 | $23.55 | $23.47 | $23.47 | $23.47 | 20,277 |
| 2023-06-23 | $23.55 | $23.60 | $23.50 | $23.52 | $23.52 | 877 |
| 2023-06-22 | $23.76 | $23.76 | $23.68 | $23.68 | $23.68 | 330 |
| 2023-06-21 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 372 |
| 2023-06-20 | $23.77 | $23.90 | $23.77 | $23.90 | $23.90 | 9,362 |
| 2023-06-16 | $24.11 | $24.11 | $23.96 | $23.99 | $23.99 | 134,747 |
| 2023-06-15 | $24.02 | $24.19 | $24.02 | $24.18 | $24.18 | 66,500 |
| 2023-06-14 | $24.08 | $24.11 | $23.94 | $23.94 | $23.94 | 184,609 |
| 2023-06-13 | $23.91 | $24.10 | $23.89 | $24.05 | $24.05 | 12,072 |
| 2023-06-12 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 173 |
| 2023-06-09 | $23.66 | $23.66 | $23.54 | $23.55 | $23.55 | 47,286 |
| 2023-06-08 | $23.58 | $23.58 | $23.56 | $23.58 | $23.58 | 75,685 |
| 2023-06-07 | $23.66 | $23.71 | $23.53 | $23.60 | $23.60 | 175,350 |
| 2023-06-06 | $23.34 | $23.59 | $23.34 | $23.58 | $23.58 | 3,021 |
| 2023-06-05 | $23.08 | $23.28 | $23.08 | $23.22 | $23.22 | 40,261 |
| 2023-06-02 | $23.22 | $23.27 | $23.22 | $23.27 | $23.27 | 84,793 |
| 2023-06-01 | $22.44 | $22.81 | $22.44 | $22.75 | $22.75 | 115,028 |
| 2023-05-31 | $22.37 | $22.49 | $22.36 | $22.46 | $22.46 | 29,848 |
| 2023-05-30 | $22.46 | $22.73 | $22.46 | $22.60 | $22.60 | 718 |
| 2023-05-26 | $22.61 | $22.79 | $22.61 | $22.70 | $22.70 | 3,680 |
| 2023-05-25 | $22.48 | $22.53 | $22.46 | $22.53 | $22.53 | 13,215 |
| 2023-05-24 | $22.31 | $22.49 | $22.31 | $22.42 | $22.42 | 13,310 |
| 2023-05-23 | $22.72 | $22.83 | $22.54 | $22.54 | $22.54 | 6,024 |
| 2023-05-22 | $22.73 | $22.81 | $22.68 | $22.73 | $22.73 | 5,327 |
| 2023-05-19 | $22.72 | $22.74 | $22.58 | $22.63 | $22.63 | 51,869 |
| 2023-05-18 | $22.52 | $22.67 | $22.52 | $22.67 | $22.67 | 21,653 |
| 2023-05-17 | $22.27 | $22.47 | $22.22 | $22.46 | $22.46 | 18,000 |
| 2023-05-16 | $22.25 | $22.31 | $22.19 | $22.19 | $22.19 | 29,481 |
| 2023-05-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 39 |
| 2023-05-12 | $22.12 | $22.18 | $22.11 | $22.18 | $22.18 | 1,569 |
| 2023-05-11 | $22.34 | $22.34 | $22.25 | $22.31 | $22.31 | 3,085 |
| 2023-05-10 | $22.42 | $22.43 | $22.30 | $22.38 | $22.38 | 3,142 |
| 2023-05-09 | $22.42 | $22.42 | $22.34 | $22.34 | $22.34 | 4,624 |
| 2023-05-08 | $22.23 | $22.33 | $22.23 | $22.31 | $22.31 | 617 |
| 2023-05-05 | $22.10 | $22.17 | $22.09 | $22.16 | $22.16 | 2,932 |
| 2023-05-04 | $21.58 | $22.02 | $21.58 | $21.97 | $21.97 | 6,265 |
| 2023-05-03 | $22.14 | $22.26 | $22.06 | $22.06 | $22.06 | 4,240 |
| 2023-05-02 | $21.85 | $21.95 | $21.84 | $21.95 | $21.95 | 15,766 |
| 2023-05-01 | $22.15 | $22.26 | $22.15 | $22.23 | $22.23 | 1,982 |
| 2023-04-28 | $22.17 | $22.20 | $22.17 | $22.19 | $22.19 | 2,974 |
| 2023-04-27 | $21.99 | $22.05 | $21.97 | $22.04 | $22.04 | 2,566 |
| 2023-04-26 | $22.12 | $22.12 | $21.95 | $21.95 | $21.95 | 2,630 |
| 2023-04-25 | $22.40 | $22.41 | $22.10 | $22.10 | $22.10 | 14,013 |
| 2023-04-24 | $22.70 | $22.70 | $22.46 | $22.46 | $22.46 | 5,555 |
| 2023-04-21 | $22.52 | $22.56 | $22.52 | $22.56 | $22.56 | 5,384 |
| 2023-04-20 | $22.68 | $22.69 | $22.57 | $22.57 | $22.57 | 498 |
| 2023-04-19 | $22.70 | $22.83 | $22.67 | $22.76 | $22.76 | 5,180 |
| 2023-04-18 | $22.75 | $22.75 | $22.61 | $22.69 | $22.69 | 1,913 |
| 2023-04-17 | $22.65 | $22.72 | $22.65 | $22.72 | $22.72 | 8,127 |
| 2023-04-14 | $22.62 | $22.62 | $22.47 | $22.57 | $22.57 | 8,638 |
| 2023-04-13 | $22.64 | $22.72 | $22.64 | $22.67 | $22.67 | 2,641 |
| 2023-04-12 | $22.40 | $22.62 | $22.40 | $22.46 | $22.46 | 24,008 |
| 2023-04-11 | $22.54 | $22.64 | $22.54 | $22.60 | $22.60 | 1,217 |
| 2023-04-10 | $22.50 | $22.59 | $22.47 | $22.58 | $22.58 | 13,639 |
| 2023-04-06 | $22.34 | $22.53 | $22.34 | $22.49 | $22.49 | 21,362 |
| 2023-04-05 | $22.55 | $22.55 | $22.41 | $22.50 | $22.50 | 3,677 |
| 2023-04-04 | $22.81 | $22.87 | $22.78 | $22.83 | $22.83 | 10,761 |
| 2023-04-03 | $23.02 | $23.07 | $23.02 | $23.07 | $23.07 | 1,288 |
| 2023-03-31 | $23.05 | $23.21 | $23.05 | $23.18 | $23.18 | 11,532 |
| 2023-03-30 | $22.90 | $22.90 | $22.86 | $22.86 | $22.86 | 288 |
| 2023-03-29 | $22.84 | $22.87 | $22.82 | $22.87 | $22.87 | 1,003 |
| 2023-03-28 | $22.82 | $22.82 | $22.71 | $22.71 | $22.71 | 1,643 |
| 2023-03-27 | $22.85 | $22.85 | $22.77 | $22.77 | $22.77 | 348 |
| 2023-03-24 | $22.55 | $22.71 | $22.55 | $22.71 | $22.71 | 2,843 |
| 2023-03-23 | $22.92 | $23.01 | $22.68 | $22.74 | $22.74 | 4,882 |
| 2023-03-22 | $23.03 | $23.10 | $22.84 | $22.84 | $22.84 | 3,685 |
| 2023-03-21 | $23.10 | $23.18 | $23.06 | $23.15 | $23.15 | 8,293 |
| 2023-03-20 | $22.88 | $22.90 | $22.75 | $22.79 | $22.79 | 7,632 |
| 2023-03-17 | $22.81 | $22.81 | $22.67 | $22.77 | $22.77 | 2,250 |
| 2023-03-16 | $22.66 | $23.05 | $22.66 | $22.99 | $22.99 | 5,239 |
| 2023-03-15 | $22.67 | $22.76 | $22.62 | $22.69 | $22.69 | 1,885 |
| 2023-03-14 | $23.07 | $23.07 | $22.91 | $22.91 | $22.91 | 1,363 |
| 2023-03-13 | $22.46 | $22.83 | $22.46 | $22.70 | $22.70 | 1,404 |
| 2023-03-10 | $22.96 | $23.01 | $22.78 | $22.82 | $22.82 | 5,976 |
| 2023-03-09 | $23.29 | $23.29 | $23.19 | $23.19 | $23.19 | 2,724 |
| 2023-03-08 | $23.78 | $23.78 | $23.63 | $23.76 | $23.76 | 4,678 |
| 2023-03-07 | $23.84 | $23.90 | $23.77 | $23.77 | $23.77 | 4,995 |
| 2023-03-06 | $24.07 | $24.07 | $23.86 | $23.89 | $23.89 | 6,420 |
| 2023-03-03 | $23.96 | $24.06 | $23.96 | $24.05 | $24.05 | 8,318 |
| 2023-03-02 | $23.53 | $23.77 | $23.53 | $23.77 | $23.77 | 650 |
| 2023-03-01 | $23.77 | $23.77 | $23.68 | $23.72 | $23.72 | 3,833 |
| 2023-02-28 | $23.91 | $23.91 | $23.83 | $23.83 | $23.83 | 1,357 |
| 2023-02-27 | $23.97 | $24.02 | $23.86 | $23.86 | $23.86 | 1,539 |
| 2023-02-24 | $23.65 | $23.81 | $23.65 | $23.78 | $23.78 | 7,874 |
| 2023-02-23 | $23.92 | $23.92 | $23.78 | $23.86 | $23.86 | 6,719 |
| 2023-02-22 | $23.82 | $23.83 | $23.73 | $23.77 | $23.77 | 1,268 |
| 2023-02-21 | $23.84 | $23.84 | $23.73 | $23.73 | $23.73 | 1,910 |
| 2023-02-17 | $24.03 | $24.11 | $24.03 | $24.11 | $24.11 | 115 |
| 2023-02-16 | $24.26 | $24.36 | $24.22 | $24.22 | $24.22 | 754 |
| 2023-02-15 | $24.23 | $24.39 | $24.23 | $24.39 | $24.39 | 13,957 |
| 2023-02-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2,728 |
| 2023-02-13 | $23.83 | $24.00 | $23.83 | $23.95 | $23.95 | 1,304 |
| 2023-02-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 33 |
| 2023-02-09 | $23.82 | $23.86 | $23.73 | $23.73 | $23.73 | 8,043 |
| 2023-02-08 | $23.50 | $23.81 | $23.50 | $23.80 | $23.80 | 852 |
| 2023-02-07 | $23.63 | $23.97 | $23.62 | $23.97 | $23.97 | 10,771 |
| 2023-02-06 | $23.74 | $23.85 | $23.73 | $23.73 | $23.73 | 3,168 |
| 2023-02-03 | $23.92 | $23.92 | $23.82 | $23.82 | $23.82 | 5,258 |
| 2023-02-02 | $23.91 | $23.94 | $23.84 | $23.94 | $23.94 | 969 |
| 2023-02-01 | $23.39 | $23.66 | $23.36 | $23.66 | $23.66 | 8,461 |
| 2023-01-31 | $23.11 | $23.36 | $23.11 | $23.36 | $23.36 | 2,956 |
| 2023-01-30 | $23.14 | $23.21 | $23.05 | $23.05 | $23.05 | 3,826 |
| 2023-01-27 | $23.14 | $23.34 | $23.14 | $23.26 | $23.26 | 5,989 |
| 2023-01-26 | $23.01 | $23.15 | $23.00 | $23.15 | $23.15 | 2,319 |
| 2023-01-25 | $22.73 | $22.95 | $22.65 | $22.89 | $22.89 | 7,718 |
| 2023-01-24 | $22.91 | $22.96 | $22.91 | $22.96 | $22.96 | 10,683 |
| 2023-01-23 | $22.89 | $22.97 | $22.89 | $22.96 | $22.96 | 3,434 |
| 2023-01-20 | $22.61 | $22.68 | $22.54 | $22.68 | $22.68 | 12,435 |
| 2023-01-19 | $22.50 | $22.51 | $22.35 | $22.39 | $22.39 | 2,956 |
| 2023-01-18 | $23.16 | $23.16 | $22.64 | $22.64 | $22.64 | 25,089 |
| 2023-01-17 | $23.02 | $23.05 | $23.02 | $23.03 | $23.03 | 6,925 |
| 2023-01-13 | $22.88 | $22.99 | $22.80 | $22.99 | $22.99 | 4,308 |
| 2023-01-12 | $22.85 | $22.98 | $22.85 | $22.95 | $22.95 | 9,688 |
| 2023-01-11 | $22.76 | $22.76 | $22.68 | $22.71 | $22.71 | 2,070 |
| 2023-01-10 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 3,155 |
| 2023-01-09 | $22.63 | $22.63 | $22.51 | $22.51 | $22.51 | 991 |
| 2023-01-06 | $22.17 | $22.41 | $22.11 | $22.38 | $22.38 | 1,768 |
| 2023-01-05 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 6,019 |
| 2023-01-04 | $22.46 | $22.55 | $22.33 | $22.33 | $22.33 | 10,392 |
| 2023-01-03 | $22.41 | $22.41 | $22.27 | $22.35 | $22.35 | 24,742 |
| 2022-12-30 | $22.51 | $22.58 | $22.45 | $22.58 | $22.58 | 5,097 |
| 2022-12-29 | $22.50 | $22.60 | $22.50 | $22.60 | $22.60 | 1,396 |
| 2022-12-28 | $22.30 | $22.33 | $22.22 | $22.22 | $22.22 | 5,914 |
| 2022-12-27 | $24.77 | $24.77 | $22.40 | $22.49 | $22.49 | 5,124 |
| 2022-12-23 | $22.52 | $22.57 | $22.51 | $22.55 | $22.55 | 8,017 |
| 2022-12-22 | $22.42 | $22.46 | $22.29 | $22.46 | $22.46 | 9,325 |
| 2022-12-21 | $22.82 | $22.82 | $22.74 | $22.74 | $22.74 | 9,984 |
| 2022-12-20 | $22.61 | $22.61 | $22.57 | $22.57 | $22.57 | 402 |
| 2022-12-19 | $22.52 | $22.52 | $22.49 | $22.49 | $22.49 | 9,477 |
| 2022-12-16 | $22.63 | $22.66 | $22.59 | $22.66 | $22.66 | 792 |
| 2022-12-15 | $22.80 | $22.81 | $22.70 | $22.70 | $22.70 | 13,964 |
| 2022-12-14 | $23.32 | $23.32 | $23.00 | $23.08 | $23.08 | 3,019 |
| 2022-12-13 | $23.37 | $23.37 | $23.21 | $23.26 | $23.26 | 4,217 |
| 2022-12-12 | $23.13 | $23.29 | $23.13 | $23.29 | $23.29 | 2,059 |
| 2022-12-09 | $22.61 | $23.08 | $22.61 | $22.96 | $22.96 | 2,216 |
| 2022-12-08 | $23.24 | $23.24 | $23.07 | $23.07 | $23.07 | 3,736 |
| 2022-12-07 | $22.98 | $23.04 | $22.96 | $23.01 | $23.01 | 2,208 |
| 2022-12-06 | $23.11 | $23.11 | $22.87 | $22.94 | $22.94 | 6,702 |
| 2022-12-05 | $23.23 | $23.23 | $23.07 | $23.07 | $23.07 | 552 |
| 2022-12-02 | $23.56 | $23.71 | $23.54 | $23.64 | $23.64 | 3,932 |
| 2022-12-01 | $23.61 | $23.72 | $23.59 | $23.67 | $23.67 | 2,080 |
| 2022-11-30 | $23.30 | $23.77 | $23.23 | $23.77 | $23.77 | 1,838 |
| 2022-11-29 | $23.35 | $23.39 | $23.35 | $23.36 | $23.36 | 4,282 |
| 2022-11-28 | $23.53 | $23.58 | $23.32 | $23.33 | $23.33 | 3,002 |
| 2022-11-25 | $23.75 | $23.80 | $23.73 | $23.73 | $23.73 | 2,031 |
| 2022-11-23 | $23.74 | $23.79 | $23.65 | $23.69 | $23.69 | 8,912 |
| 2022-11-22 | $23.60 | $23.74 | $23.56 | $23.69 | $23.69 | 9,438 |
| 2022-11-21 | $23.56 | $23.56 | $23.26 | $23.37 | $23.37 | 5,672 |
| 2022-11-18 | $23.53 | $23.54 | $23.39 | $23.54 | $23.54 | 22,834 |
| 2022-11-17 | $23.23 | $23.35 | $23.20 | $23.33 | $23.33 | 17,896 |
| 2022-11-16 | $23.57 | $23.57 | $23.45 | $23.45 | $23.45 | 14,164 |
| 2022-11-15 | $23.95 | $23.95 | $23.84 | $23.84 | $23.84 | 456 |
| 2022-11-14 | $23.79 | $23.80 | $23.71 | $23.71 | $23.71 | 1,330 |
| 2022-11-11 | $24.15 | $24.15 | $23.92 | $23.92 | $23.92 | 3,348 |
| 2022-11-10 | $23.67 | $23.93 | $23.67 | $23.93 | $23.93 | 19,377 |
| 2022-11-09 | $23.22 | $23.22 | $22.96 | $23.02 | $23.02 | 18,269 |
| 2022-11-08 | $23.46 | $23.47 | $23.13 | $23.29 | $23.29 | 5,141 |
| 2022-11-07 | $23.01 | $23.15 | $23.01 | $23.15 | $23.15 | 1,288 |
| 2022-11-04 | $23.13 | $23.23 | $22.91 | $23.12 | $23.12 | 5,381 |
| 2022-11-03 | $22.80 | $23.13 | $22.68 | $23.02 | $23.02 | 3,901 |
| 2022-11-02 | $23.42 | $23.42 | $23.03 | $23.03 | $23.03 | 19,657 |
| 2022-11-01 | $23.67 | $23.69 | $23.62 | $23.62 | $23.62 | 2,113 |
| 2022-10-31 | $23.50 | $23.53 | $23.50 | $23.50 | $23.50 | 567 |
| 2022-10-28 | $23.05 | $23.45 | $23.04 | $23.45 | $23.45 | 3,539 |
| 2022-10-27 | $23.32 | $23.56 | $23.20 | $23.20 | $23.20 | 68,899 |
| 2022-10-26 | $23.21 | $23.44 | $23.17 | $23.18 | $23.18 | 6,344 |
| 2022-10-25 | $23.04 | $23.12 | $23.04 | $23.12 | $23.12 | 27,853 |
| 2022-10-24 | $22.68 | $22.81 | $22.65 | $22.77 | $22.77 | 16,800 |
| 2022-10-21 | $22.50 | $22.59 | $22.50 | $22.59 | $22.59 | 27,223 |
| 2022-10-20 | $22.53 | $22.57 | $22.01 | $22.13 | $22.13 | 5,502 |
| 2022-10-19 | $22.27 | $22.39 | $22.24 | $22.31 | $22.31 | 24,803 |
| 2022-10-18 | $22.60 | $22.61 | $22.38 | $22.41 | $22.41 | 2,705 |
| 2022-10-17 | $22.19 | $22.25 | $22.13 | $22.19 | $22.19 | 3,497 |
| 2022-10-14 | $21.93 | $21.93 | $21.75 | $21.75 | $21.75 | 19,147 |
| 2022-10-13 | $21.39 | $22.32 | $21.39 | $22.32 | $22.32 | 1,405 |
| 2022-10-12 | $21.79 | $21.95 | $21.79 | $21.87 | $21.87 | 5,921 |
| 2022-10-11 | $21.98 | $22.18 | $21.82 | $21.93 | $21.93 | 2,296 |
| 2022-10-10 | $22.49 | $22.49 | $22.15 | $22.20 | $22.20 | 599 |
| 2022-10-07 | $22.50 | $22.68 | $22.37 | $22.39 | $22.39 | 4,958 |
| 2022-10-06 | $23.00 | $23.09 | $22.88 | $23.01 | $23.01 | 2,679 |
| 2022-10-05 | $22.67 | $22.97 | $22.52 | $22.92 | $22.92 | 10,366 |
| 2022-10-04 | $22.76 | $22.82 | $22.68 | $22.82 | $22.82 | 7,689 |
| 2022-10-03 | $21.97 | $22.18 | $21.97 | $22.18 | $22.18 | 10,301 |
| 2022-09-30 | $21.76 | $21.91 | $21.63 | $21.63 | $21.63 | 11,664 |
| 2022-09-29 | $21.56 | $21.66 | $21.41 | $21.65 | $21.65 | 8,286 |
| 2022-09-28 | $21.69 | $22.03 | $21.69 | $22.03 | $22.03 | 30,110 |
| 2022-09-27 | $21.46 | $21.53 | $21.37 | $21.48 | $21.48 | 7,699 |
| 2022-09-26 | $21.38 | $21.41 | $21.30 | $21.30 | $21.30 | 4,793 |
| 2022-09-23 | $21.29 | $21.32 | $21.22 | $21.32 | $21.32 | 1,060 |
| 2022-09-22 | $21.70 | $21.73 | $21.63 | $21.63 | $21.63 | 8,973 |
| 2022-09-21 | $22.16 | $22.24 | $21.95 | $21.95 | $21.95 | 4,501 |
| 2022-09-20 | $22.05 | $22.11 | $21.97 | $22.06 | $22.06 | 4,080 |
| 2022-09-19 | $22.11 | $22.19 | $22.11 | $22.19 | $22.19 | 876 |
| 2022-09-16 | $21.90 | $22.02 | $21.90 | $21.96 | $21.96 | 1,521 |
| 2022-09-15 | $22.14 | $22.42 | $22.14 | $22.24 | $22.24 | 2,185 |
| 2022-09-14 | $22.24 | $22.39 | $22.23 | $22.36 | $22.36 | 9,856 |
| 2022-09-13 | $22.30 | $22.37 | $22.15 | $22.15 | $22.15 | 1,908 |
| 2022-09-12 | $22.56 | $22.64 | $22.53 | $22.62 | $22.62 | 23,750 |
| 2022-09-09 | $22.50 | $22.51 | $22.44 | $22.48 | $22.48 | 29,035 |
| 2022-09-08 | $22.04 | $22.26 | $22.04 | $22.17 | $22.17 | 6,032 |
| 2022-09-07 | $21.89 | $22.01 | $21.86 | $21.98 | $21.98 | 9,714 |
| 2022-09-06 | $21.92 | $21.95 | $21.86 | $21.86 | $21.86 | 4,652 |
| 2022-09-02 | $22.03 | $22.20 | $21.93 | $21.94 | $21.94 | 19,095 |
| 2022-09-01 | $21.83 | $21.94 | $21.80 | $21.83 | $21.83 | 8,694 |
| 2022-08-31 | $22.30 | $22.31 | $22.20 | $22.22 | $22.22 | 30,158 |
| 2022-08-30 | $22.33 | $22.33 | $22.23 | $22.31 | $22.31 | 10,367 |
| 2022-08-29 | $22.76 | $22.79 | $22.61 | $22.61 | $22.61 | 5,079 |
| 2022-08-26 | $23.11 | $23.29 | $22.77 | $22.77 | $22.77 | 9,734 |
| 2022-08-25 | $23.14 | $23.24 | $23.13 | $23.24 | $23.24 | 10,192 |
| 2022-08-24 | $22.97 | $23.06 | $22.89 | $22.97 | $22.97 | 9,447 |
| 2022-08-23 | $23.05 | $23.09 | $22.89 | $22.89 | $22.89 | 4,874 |
| 2022-08-22 | $22.71 | $22.77 | $22.61 | $22.72 | $22.72 | 4,344 |
| 2022-08-19 | $22.98 | $23.03 | $22.92 | $22.97 | $22.97 | 6,299 |
| 2022-08-18 | $23.17 | $23.26 | $23.14 | $23.24 | $23.24 | 20,281 |
| 2022-08-17 | $22.89 | $22.95 | $22.81 | $22.94 | $22.94 | 5,771 |
| 2022-08-16 | $23.01 | $23.13 | $23.01 | $23.08 | $23.08 | 8,220 |
| 2022-08-15 | $23.05 | $23.12 | $23.01 | $23.09 | $23.09 | 10,164 |
| 2022-08-12 | $23.07 | $23.16 | $23.07 | $23.16 | $23.16 | 5,900 |
| 2022-08-11 | $22.97 | $23.03 | $22.92 | $22.95 | $22.95 | 3,027 |
| 2022-08-10 | $22.56 | $22.70 | $22.45 | $22.70 | $22.70 | 6,165 |
| 2022-08-09 | $22.21 | $22.22 | $22.20 | $22.20 | $22.20 | 2,410 |
| 2022-08-08 | $22.47 | $22.47 | $22.40 | $22.41 | $22.41 | 1,271 |
| 2022-08-05 | $22.21 | $22.57 | $22.21 | $22.42 | $22.42 | 8,455 |
| 2022-08-04 | $22.29 | $22.32 | $22.24 | $22.24 | $22.24 | 1,407 |
| 2022-08-03 | $22.36 | $22.61 | $22.36 | $22.56 | $22.56 | 1,800 |
| 2022-08-02 | $22.27 | $22.52 | $22.26 | $22.46 | $22.46 | 7,258 |
| 2022-08-01 | $22.30 | $22.52 | $22.30 | $22.49 | $22.49 | 2,730 |
| 2022-07-29 | $22.33 | $22.55 | $22.33 | $22.53 | $22.53 | 6,671 |
| 2022-07-28 | $22.15 | $22.19 | $22.15 | $22.19 | $22.19 | 4,134 |
| 2022-07-27 | $21.71 | $22.01 | $21.71 | $22.01 | $22.01 | 175 |
| 2022-07-26 | $21.46 | $21.46 | $21.44 | $21.46 | $21.46 | 2,918 |
| 2022-07-25 | $21.50 | $21.67 | $21.49 | $21.67 | $21.67 | 1,840 |
| 2022-07-22 | $21.58 | $21.65 | $21.32 | $21.40 | $21.40 | 2,211 |
| 2022-07-21 | $21.49 | $21.77 | $21.49 | $21.77 | $21.77 | 13,964 |
| 2022-07-20 | $21.75 | $21.84 | $21.73 | $21.84 | $21.84 | 4,746 |
| 2022-07-19 | $21.30 | $21.58 | $21.29 | $21.58 | $21.58 | 6,270 |
| 2022-07-18 | $21.18 | $21.19 | $20.96 | $20.99 | $20.99 | 10,580 |
| 2022-07-15 | $20.66 | $20.78 | $20.65 | $20.77 | $20.77 | 7,017 |
| 2022-07-14 | $20.27 | $20.48 | $20.16 | $20.48 | $20.48 | 22,776 |
| 2022-07-13 | $20.47 | $20.66 | $20.46 | $20.55 | $20.55 | 7,810 |
| 2022-07-12 | $20.72 | $20.72 | $20.54 | $20.59 | $20.59 | 3,371 |
| 2022-07-11 | $20.74 | $20.74 | $20.66 | $20.70 | $20.70 | 3,964 |
| 2022-07-08 | $20.81 | $20.93 | $20.76 | $20.88 | $20.88 | 11,469 |
| 2022-07-07 | $20.82 | $20.83 | $20.76 | $20.82 | $20.82 | 8,112 |
| 2022-07-06 | $20.24 | $20.40 | $20.16 | $20.31 | $20.31 | 21,434 |
| 2022-07-05 | $20.34 | $20.50 | $20.25 | $20.50 | $20.50 | 5,596 |
| 2022-07-01 | $20.46 | $20.71 | $20.45 | $20.71 | $20.71 | 8,284 |
| 2022-06-30 | $20.69 | $20.94 | $20.66 | $20.71 | $20.71 | 5,257 |
| 2022-06-29 | $21.05 | $21.05 | $20.80 | $20.86 | $20.86 | 3,005 |
| 2022-06-28 | $21.50 | $21.52 | $21.18 | $21.23 | $21.23 | 7,003 |
| 2022-06-27 | $21.19 | $21.38 | $21.19 | $21.31 | $21.31 | 2,914 |
| 2022-06-24 | $20.74 | $21.21 | $20.73 | $21.20 | $21.20 | 6,212 |
| 2022-06-23 | $20.35 | $20.78 | $20.34 | $20.69 | $20.69 | 12,145 |
| 2022-06-22 | $20.88 | $20.88 | $20.74 | $20.76 | $20.76 | 7,421 |
| 2022-06-21 | $21.17 | $21.22 | $21.02 | $21.03 | $21.03 | 30,797 |
| 2022-06-17 | $20.99 | $20.99 | $20.72 | $20.84 | $20.84 | 4,868 |
| 2022-06-16 | $20.89 | $20.90 | $20.85 | $20.90 | $20.90 | 2,425 |
| 2022-06-15 | $21.82 | $21.82 | $21.60 | $21.75 | $21.75 | 7,876 |
| 2022-06-14 | $21.72 | $21.72 | $21.54 | $21.64 | $21.64 | 24,702 |
| 2022-06-13 | $21.44 | $21.59 | $21.44 | $21.52 | $21.52 | 6,933 |
| 2022-06-10 | $22.35 | $22.42 | $22.32 | $22.32 | $22.32 | 3,605 |
| 2022-06-09 | $23.03 | $23.03 | $22.78 | $22.78 | $22.78 | 1,851 |
| 2022-06-08 | $23.47 | $23.47 | $23.17 | $23.21 | $23.21 | 5,020 |
| 2022-06-07 | $23.42 | $23.64 | $23.42 | $23.64 | $23.64 | 6,756 |
| 2022-06-06 | $23.35 | $23.49 | $23.35 | $23.38 | $23.38 | 7,702 |
| 2022-06-03 | $23.16 | $23.22 | $23.08 | $23.21 | $23.21 | 3,381 |
| 2022-06-02 | $23.04 | $23.39 | $23.04 | $23.39 | $23.39 | 2,831 |
| 2022-06-01 | $22.91 | $22.91 | $22.74 | $22.85 | $22.85 | 14,069 |
| 2022-05-31 | $23.00 | $23.10 | $22.91 | $22.91 | $22.91 | 1,503 |
| 2022-05-27 | $22.86 | $23.15 | $22.86 | $23.15 | $23.15 | 6,307 |
| 2022-05-26 | $22.00 | $22.58 | $22.00 | $22.57 | $22.57 | 1,509 |
| 2022-05-25 | $21.69 | $21.94 | $21.69 | $21.94 | $21.94 | 579 |
| 2022-05-24 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 3,224 |
| 2022-05-23 | $21.79 | $21.88 | $21.70 | $21.85 | $21.85 | 2,571 |
| 2022-05-20 | $21.62 | $21.65 | $21.25 | $21.61 | $21.61 | 27,404 |
| 2022-05-19 | $21.63 | $21.89 | $21.63 | $21.64 | $21.64 | 10,067 |
| 2022-05-18 | $22.04 | $22.16 | $21.55 | $21.57 | $21.57 | 10,590 |
| 2022-05-17 | $22.42 | $22.47 | $22.41 | $22.47 | $22.47 | 8,117 |
| 2022-05-16 | $22.16 | $22.17 | $21.99 | $21.99 | $21.99 | 41,251 |
| 2022-05-13 | $22.08 | $22.40 | $21.97 | $22.24 | $22.24 | 15,813 |
| 2022-05-12 | $22.01 | $22.07 | $21.76 | $21.98 | $21.98 | 64,163 |
| 2022-05-11 | $22.06 | $22.25 | $21.94 | $21.97 | $21.97 | 10,269 |
| 2022-05-10 | $22.11 | $22.15 | $21.97 | $22.11 | $22.11 | 7,369 |
| 2022-05-09 | $22.29 | $22.29 | $22.03 | $22.04 | $22.04 | 3,574 |
| 2022-05-06 | $22.48 | $22.59 | $22.29 | $22.51 | $22.51 | 12,748 |
| 2022-05-05 | $22.69 | $22.69 | $22.49 | $22.53 | $22.53 | 15,904 |
| 2022-05-04 | $22.49 | $23.05 | $22.45 | $23.05 | $23.05 | 9,152 |
| 2022-05-03 | $22.64 | $22.66 | $22.58 | $22.66 | $22.66 | 1,592 |
| 2022-05-02 | $22.46 | $22.52 | $22.25 | $22.52 | $22.52 | 35,748 |
| 2022-04-29 | $22.84 | $22.84 | $22.31 | $22.31 | $22.31 | 7,936 |
| 2022-04-28 | $22.30 | $22.74 | $22.30 | $22.67 | $22.67 | 7,873 |
| 2022-04-27 | $22.50 | $22.50 | $22.30 | $22.41 | $22.41 | 6,800 |
| 2022-04-26 | $22.49 | $22.49 | $22.34 | $22.34 | $22.34 | 6,149 |
| 2022-04-25 | $22.30 | $22.67 | $22.22 | $22.67 | $22.67 | 16,770 |
| 2022-04-22 | $22.76 | $22.76 | $22.48 | $22.48 | $22.48 | 5,326 |
| 2022-04-21 | $22.91 | $22.91 | $22.81 | $22.81 | $22.81 | 2,162 |
| 2022-04-20 | $23.40 | $23.40 | $23.29 | $23.30 | $23.30 | 22,013 |
| 2022-04-19 | $23.20 | $23.40 | $23.20 | $23.40 | $23.40 | 2,253 |
| 2022-04-18 | $23.00 | $23.08 | $22.96 | $22.96 | $22.96 | 8,597 |
| 2022-04-14 | $23.07 | $23.07 | $22.95 | $22.95 | $22.95 | 2,867 |
| 2022-04-13 | $23.18 | $23.22 | $23.18 | $23.22 | $23.22 | 1,344 |
| 2022-04-12 | $23.25 | $23.25 | $22.86 | $22.88 | $22.88 | 7,035 |
| 2022-04-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 2 |
| 2022-04-08 | $23.02 | $23.04 | $22.92 | $22.92 | $22.92 | 6,468 |
| 2022-04-07 | $22.86 | $23.07 | $22.86 | $22.96 | $22.96 | 6,847 |
| 2022-04-06 | $22.98 | $23.03 | $22.92 | $22.92 | $22.92 | 3,497 |
| 2022-04-05 | $23.52 | $23.52 | $23.24 | $23.29 | $23.29 | 48,010 |
| 2022-04-04 | $23.95 | $23.96 | $23.92 | $23.95 | $23.95 | 26,093 |
| 2022-04-01 | $23.97 | $23.97 | $23.72 | $23.80 | $23.80 | 5,361 |
| 2022-03-31 | $24.16 | $24.16 | $23.94 | $23.94 | $23.94 | 1,338 |
| 2022-03-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 725 |
| 2022-03-29 | $24.65 | $24.87 | $24.65 | $24.83 | $24.83 | 11,732 |
| 2022-03-28 | $24.30 | $24.42 | $24.21 | $24.42 | $24.42 | 7,728 |
| 2022-03-25 | $24.46 | $24.52 | $24.38 | $24.50 | $24.50 | 3,165 |
| 2022-03-24 | $24.52 | $24.60 | $24.49 | $24.58 | $24.58 | 20,412 |
| 2022-03-23 | $24.53 | $24.67 | $24.45 | $24.45 | $24.45 | 19,499 |
| 2022-03-22 | $24.92 | $24.92 | $24.87 | $24.87 | $24.87 | 4,755 |
| 2022-03-21 | $24.69 | $24.69 | $24.44 | $24.60 | $24.60 | 14,534 |
| 2022-03-18 | $24.71 | $24.85 | $24.70 | $24.85 | $24.85 | 7,652 |
| 2022-03-17 | $24.34 | $24.53 | $24.32 | $24.51 | $24.51 | 4,861 |
| 2022-03-16 | $24.06 | $24.27 | $24.06 | $24.25 | $24.25 | 4,035 |
| 2022-03-15 | $23.27 | $23.55 | $23.25 | $23.55 | $23.55 | 10,142 |
| 2022-03-14 | $23.23 | $23.23 | $23.19 | $23.23 | $23.23 | 3,185 |
| 2022-03-11 | $23.62 | $23.66 | $23.48 | $23.48 | $23.48 | 1,219 |
| 2022-03-10 | $23.74 | $23.89 | $23.55 | $23.85 | $23.85 | 17,330 |
| 2022-03-09 | $23.95 | $23.99 | $23.89 | $23.97 | $23.97 | 4,891 |
| 2022-03-08 | $23.20 | $23.79 | $23.20 | $23.48 | $23.48 | 20,937 |
| 2022-03-07 | $23.53 | $23.53 | $23.21 | $23.21 | $23.21 | 1,357 |
| 2022-03-04 | $24.06 | $24.06 | $23.70 | $23.76 | $23.76 | 8,454 |
| 2022-03-03 | $24.30 | $24.41 | $24.30 | $24.34 | $24.34 | 5,337 |
| 2022-03-02 | $24.36 | $24.68 | $24.32 | $24.62 | $24.62 | 7,850 |
| 2022-03-01 | $24.50 | $24.50 | $24.09 | $24.09 | $24.09 | 3,401 |
| 2022-02-28 | $24.28 | $24.47 | $24.27 | $24.47 | $24.47 | 1,829 |
| 2022-02-25 | $23.91 | $24.38 | $23.91 | $24.38 | $24.38 | 3,583 |
| 2022-02-24 | $23.60 | $24.18 | $23.60 | $24.18 | $24.18 | 916 |
| 2022-02-23 | $23.90 | $23.90 | $23.61 | $23.62 | $23.62 | 8,107 |
| 2022-02-22 | $24.44 | $24.44 | $23.94 | $23.94 | $23.94 | 8,199 |
| 2022-02-18 | $24.43 | $24.51 | $24.21 | $24.38 | $24.38 | 3,037 |
| 2022-02-17 | $24.77 | $24.77 | $24.54 | $24.54 | $24.54 | 882 |
| 2022-02-16 | $25.06 | $25.16 | $24.97 | $25.16 | $25.16 | 4,051 |
| 2022-02-15 | $25.13 | $25.39 | $25.13 | $25.39 | $25.39 | 2,816 |
| 2022-02-14 | $24.83 | $24.85 | $24.83 | $24.84 | $24.84 | 5,117 |
| 2022-02-11 | $25.34 | $25.37 | $24.92 | $24.93 | $24.93 | 3,527 |
| 2022-02-10 | $25.44 | $25.89 | $25.29 | $25.34 | $25.34 | 5,335 |
| 2022-02-09 | $25.40 | $25.63 | $25.40 | $25.62 | $25.62 | 9,387 |
| 2022-02-08 | $25.10 | $25.16 | $25.10 | $25.16 | $25.16 | 1,658 |
| 2022-02-07 | $24.95 | $24.95 | $24.69 | $24.69 | $24.69 | 654 |
| 2022-02-04 | $24.35 | $24.70 | $24.29 | $24.66 | $24.66 | 722 |
| 2022-02-03 | $24.66 | $24.66 | $24.45 | $24.45 | $24.45 | 3,484 |
| 2022-02-02 | $25.11 | $25.11 | $24.78 | $24.84 | $24.84 | 17,258 |
| 2022-02-01 | $24.94 | $25.26 | $24.94 | $25.17 | $25.17 | 61,710 |
| 2022-01-31 | $24.23 | $24.89 | $24.23 | $24.85 | $24.85 | 73,936 |
| 2022-01-28 | $23.52 | $23.92 | $23.52 | $23.90 | $23.90 | 16,036 |
| 2022-01-27 | $24.22 | $24.24 | $23.74 | $23.75 | $23.75 | 19,002 |
| 2022-01-26 | $24.36 | $24.44 | $23.90 | $23.91 | $23.91 | 9,345 |
| 2022-01-25 | $24.07 | $24.21 | $23.99 | $24.02 | $24.02 | 7,754 |
| 2022-01-24 | $23.48 | $24.44 | $23.48 | $24.43 | $24.43 | 7,389 |
| 2022-01-21 | $23.94 | $24.24 | $23.88 | $23.97 | $23.97 | 6,802 |
| 2022-01-20 | $24.74 | $24.82 | $24.16 | $24.16 | $24.16 | 6,513 |
| 2022-01-19 | $24.76 | $24.80 | $24.54 | $24.54 | $24.54 | 9,441 |
| 2022-01-18 | $24.85 | $24.91 | $24.72 | $24.72 | $24.72 | 2,581 |
| 2022-01-14 | $25.10 | $25.30 | $25.02 | $25.30 | $25.30 | 4,241 |
| 2022-01-13 | $25.81 | $25.81 | $25.40 | $25.40 | $25.40 | 43,732 |
| 2022-01-12 | $26.11 | $26.11 | $25.79 | $25.88 | $25.88 | 5,827 |
| 2022-01-11 | $25.93 | $25.96 | $25.84 | $25.92 | $25.92 | 15,862 |
| 2022-01-10 | $25.11 | $25.70 | $25.11 | $25.70 | $25.70 | 1,682 |
| 2022-01-07 | $26.23 | $26.23 | $25.86 | $25.86 | $25.86 | 3,140 |
| 2022-01-06 | $26.46 | $26.46 | $26.31 | $26.31 | $26.31 | 1,797 |
| 2022-01-05 | $26.95 | $26.95 | $26.08 | $26.09 | $26.09 | 7,947 |
| 2022-01-04 | $27.24 | $27.24 | $26.84 | $27.17 | $27.17 | 10,189 |
| 2022-01-03 | $27.68 | $27.68 | $27.45 | $27.54 | $27.54 | 22,062 |
| 2021-12-31 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 142 |
| 2021-12-30 | $27.81 | $27.93 | $27.69 | $27.69 | $27.69 | 6,137 |
| 2021-12-29 | $27.41 | $27.73 | $27.41 | $27.72 | $27.72 | 13,568 |
| 2021-12-28 | $27.93 | $27.93 | $27.61 | $27.61 | $27.61 | 13,387 |
| 2021-12-27 | $27.83 | $27.89 | $27.79 | $27.88 | $27.88 | 7,648 |
| 2021-12-23 | $27.40 | $27.48 | $27.35 | $27.44 | $27.44 | 13,421 |
| 2021-12-22 | $27.06 | $27.24 | $27.05 | $27.24 | $27.24 | 12,647 |
| 2021-12-21 | $26.75 | $26.96 | $26.66 | $26.96 | $26.96 | 93,046 |
| 2021-12-20 | $26.31 | $26.43 | $26.29 | $26.41 | $26.41 | 16,120 |
| 2021-12-17 | $26.48 | $26.84 | $26.46 | $26.69 | $26.69 | 6,615 |
| 2021-12-16 | $27.17 | $27.17 | $26.54 | $26.58 | $26.58 | 30,731 |
| 2021-12-15 | $26.69 | $27.32 | $26.69 | $27.32 | $27.32 | 13,507 |
| 2021-12-14 | $26.89 | $27.02 | $26.73 | $26.90 | $26.90 | 24,557 |
| 2021-12-13 | $27.29 | $27.29 | $27.01 | $27.01 | $27.01 | 6,283 |
| 2021-12-10 | $27.52 | $27.54 | $27.48 | $27.48 | $27.48 | 5,152 |
| 2021-12-09 | $28.14 | $28.14 | $27.63 | $27.63 | $27.63 | 6,177 |
| 2021-12-08 | $28.20 | $28.22 | $28.01 | $28.10 | $28.10 | 17,928 |
| 2021-12-07 | $28.20 | $28.20 | $28.14 | $28.14 | $28.14 | 922 |
| 2021-12-06 | $27.13 | $27.39 | $27.06 | $27.36 | $27.36 | 830 |
| 2021-12-03 | $27.70 | $27.70 | $27.09 | $27.30 | $27.30 | 22,543 |
| 2021-12-02 | $27.57 | $27.69 | $27.42 | $27.62 | $27.62 | 19,333 |
| 2021-12-01 | $28.02 | $28.18 | $27.34 | $27.44 | $27.44 | 21,908 |
| 2021-11-30 | $27.93 | $28.21 | $27.50 | $27.71 | $27.71 | 13,282 |
| 2021-11-29 | $28.39 | $28.39 | $28.10 | $28.13 | $28.13 | 2,846 |
| 2021-11-26 | $27.80 | $27.98 | $27.80 | $27.98 | $27.98 | 675 |
| 2021-11-24 | $27.91 | $28.17 | $27.77 | $28.17 | $28.17 | 9,145 |
| 2021-11-23 | $28.04 | $28.16 | $27.83 | $28.16 | $28.16 | 2,111 |
| 2021-11-22 | $28.88 | $28.94 | $28.46 | $28.51 | $28.51 | 2,274 |
| 2021-11-19 | $28.99 | $28.99 | $28.68 | $28.72 | $28.72 | 9,041 |
| 2021-11-18 | $29.09 | $29.09 | $28.82 | $29.09 | $29.09 | 3,708 |
| 2021-11-17 | $28.93 | $28.97 | $28.80 | $28.80 | $28.80 | 2,552 |
| 2021-11-16 | $29.00 | $29.19 | $29.00 | $29.16 | $29.16 | 16,840 |
| 2021-11-15 | $28.82 | $28.90 | $28.77 | $28.90 | $28.90 | 7,559 |
| 2021-11-12 | $28.99 | $29.02 | $28.97 | $28.97 | $28.97 | 6,188 |
| 2021-11-11 | $28.91 | $28.91 | $28.79 | $28.81 | $28.81 | 3,761 |
| 2021-11-10 | $28.79 | $28.79 | $28.53 | $28.55 | $28.55 | 8,181 |
| 2021-11-09 | $28.85 | $28.99 | $28.81 | $28.99 | $28.99 | 6,178 |
| 2021-11-08 | $28.86 | $28.86 | $28.83 | $28.83 | $28.83 | 581 |
| 2021-11-05 | $28.76 | $28.76 | $28.67 | $28.69 | $28.69 | 14,814 |
| 2021-11-04 | $28.46 | $28.52 | $28.46 | $28.49 | $28.49 | 889 |
| 2021-11-03 | $28.03 | $28.31 | $28.03 | $28.20 | $28.20 | 4,869 |
| 2021-11-02 | $27.71 | $27.73 | $27.71 | $27.73 | $27.73 | 1,194 |
| 2021-11-01 | $27.76 | $27.76 | $27.54 | $27.74 | $27.74 | 922 |
| 2021-10-29 | $27.22 | $27.27 | $27.19 | $27.27 | $27.27 | 1,045 |
| 2021-10-28 | $27.03 | $27.20 | $26.98 | $27.13 | $27.13 | 6,929 |
| 2021-10-27 | $26.81 | $26.81 | $26.78 | $26.79 | $26.79 | 5,445 |
| 2021-10-26 | $27.36 | $27.43 | $27.04 | $27.05 | $27.05 | 20,532 |
| 2021-10-25 | $27.49 | $27.50 | $27.39 | $27.39 | $27.39 | 3,245 |
| 2021-10-22 | $27.22 | $27.25 | $27.15 | $27.22 | $27.22 | 2,068 |
| 2021-10-21 | $27.29 | $27.38 | $27.25 | $27.38 | $27.38 | 8,607 |
| 2021-10-20 | $27.15 | $27.15 | $27.03 | $27.03 | $27.03 | 5,637 |
| 2021-10-19 | $27.23 | $27.23 | $27.08 | $27.08 | $27.08 | 8,329 |
| 2021-10-18 | $26.70 | $27.14 | $26.70 | $27.14 | $27.14 | 4,243 |
| 2021-10-15 | $26.93 | $26.93 | $26.84 | $26.84 | $26.84 | 334 |
| 2021-10-14 | $26.70 | $26.91 | $26.70 | $26.86 | $26.86 | 4,080 |
| 2021-10-13 | $26.32 | $26.48 | $26.32 | $26.48 | $26.48 | 6,110 |
| 2021-10-12 | $26.27 | $26.42 | $26.27 | $26.27 | $26.27 | 6,067 |
| 2021-10-11 | $26.47 | $26.47 | $26.25 | $26.25 | $26.25 | 353 |
| 2021-10-08 | $26.58 | $26.58 | $26.48 | $26.48 | $26.48 | 1,811 |
| 2021-10-07 | $26.84 | $26.98 | $26.78 | $26.78 | $26.78 | 4,543 |
| 2021-10-06 | $26.37 | $26.57 | $26.34 | $26.45 | $26.45 | 3,558 |
| 2021-10-05 | $26.65 | $26.77 | $26.51 | $26.51 | $26.51 | 19,969 |
| 2021-10-04 | $26.50 | $26.53 | $26.48 | $26.48 | $26.48 | 1,425 |
| 2021-10-01 | $26.83 | $27.03 | $26.75 | $26.97 | $26.97 | 5,910 |
| 2021-09-30 | $27.00 | $27.03 | $26.76 | $26.76 | $26.76 | 34,492 |
| 2021-09-29 | $27.38 | $27.38 | $26.97 | $26.97 | $26.97 | 4,812 |
| 2021-09-28 | $27.57 | $27.57 | $27.27 | $27.27 | $27.27 | 11,287 |
| 2021-09-27 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 4,885 |
| 2021-09-24 | $27.89 | $28.03 | $27.89 | $27.98 | $27.98 | 7,963 |
| 2021-09-23 | $28.07 | $28.13 | $28.03 | $28.03 | $28.03 | 16,453 |
| 2021-09-22 | $27.74 | $27.74 | $27.58 | $27.69 | $27.69 | 5,479 |
| 2021-09-21 | $27.45 | $27.49 | $27.36 | $27.36 | $27.36 | 5,088 |
| 2021-09-20 | $27.18 | $27.26 | $26.97 | $27.26 | $27.26 | 10,806 |
| 2021-09-17 | $27.63 | $27.66 | $27.47 | $27.60 | $27.60 | 4,012 |
| 2021-09-16 | $27.58 | $27.87 | $27.58 | $27.79 | $27.79 | 3,213 |
| 2021-09-15 | $27.34 | $27.58 | $27.34 | $27.58 | $27.58 | 6,408 |
| 2021-09-14 | $27.43 | $27.58 | $27.38 | $27.44 | $27.44 | 11,463 |
| 2021-09-13 | $27.45 | $27.47 | $27.45 | $27.47 | $27.47 | 392 |
| 2021-09-10 | $27.83 | $27.83 | $27.46 | $27.46 | $27.46 | 4,455 |
| 2021-09-09 | $27.62 | $27.66 | $27.59 | $27.59 | $27.59 | 1,161 |
| 2021-09-08 | $27.36 | $27.44 | $27.30 | $27.42 | $27.42 | 4,466 |
| 2021-09-07 | $27.75 | $27.75 | $27.74 | $27.74 | $27.74 | 1,697 |
| 2021-09-03 | $28.20 | $28.20 | $27.82 | $27.89 | $27.89 | 8,442 |
| 2021-09-02 | $28.19 | $28.19 | $27.86 | $27.86 | $27.86 | 15,852 |
| 2021-09-01 | $27.96 | $28.02 | $27.92 | $27.96 | $27.96 | 7,143 |
| 2021-08-31 | $27.84 | $27.94 | $27.64 | $27.86 | $27.86 | 7,123 |
| 2021-08-30 | $28.09 | $28.09 | $27.99 | $27.99 | $27.99 | 6,905 |
| 2021-08-27 | $27.86 | $28.06 | $27.86 | $28.00 | $28.00 | 4,987 |
| 2021-08-26 | $27.80 | $27.80 | $27.65 | $27.72 | $27.72 | 2,987 |
| 2021-08-25 | $27.83 | $27.91 | $27.83 | $27.84 | $27.84 | 74,871 |
| 2021-08-24 | $27.55 | $27.65 | $27.55 | $27.65 | $27.65 | 5,376 |
| 2021-08-23 | $27.49 | $27.49 | $27.08 | $27.23 | $27.23 | 2,046 |
| 2021-08-20 | $26.79 | $26.96 | $26.77 | $26.94 | $26.94 | 10,662 |
| 2021-08-19 | $26.62 | $26.74 | $26.58 | $26.68 | $26.68 | 13,862 |
| 2021-08-18 | $27.00 | $27.00 | $26.81 | $26.81 | $26.81 | 1,768 |
| 2021-08-17 | $27.04 | $27.05 | $26.66 | $26.75 | $26.75 | 23,891 |
| 2021-08-16 | $27.16 | $27.38 | $27.16 | $27.38 | $27.38 | 4,688 |
| 2021-08-13 | $27.53 | $27.53 | $27.46 | $27.46 | $27.46 | 201 |
| 2021-08-12 | $27.65 | $27.65 | $27.60 | $27.65 | $27.65 | 1,492 |
| 2021-08-11 | $27.48 | $27.71 | $27.48 | $27.70 | $27.70 | 23,063 |
| 2021-08-10 | $27.61 | $27.62 | $27.53 | $27.53 | $27.53 | 1,160 |
| 2021-08-09 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 17 |
| 2021-08-06 | $27.55 | $27.66 | $27.55 | $27.61 | $27.61 | 12,406 |
| 2021-08-05 | $27.51 | $27.66 | $27.48 | $27.62 | $27.62 | 15,202 |
| 2021-08-04 | $27.45 | $27.45 | $27.41 | $27.41 | $27.41 | 6,728 |
| 2021-08-03 | $27.34 | $27.51 | $27.20 | $27.51 | $27.51 | 3,771 |
| 2021-08-02 | $27.50 | $27.50 | $27.29 | $27.29 | $27.29 | 252 |
| 2021-07-30 | $27.42 | $27.49 | $27.23 | $27.23 | $27.23 | 69,214 |
| 2021-07-29 | $27.36 | $27.46 | $27.33 | $27.33 | $27.33 | 15,547 |
| 2021-07-28 | $27.05 | $27.14 | $26.90 | $27.14 | $27.14 | 2,888 |
| 2021-07-27 | $27.52 | $27.52 | $26.82 | $27.08 | $27.08 | 9,925 |
| 2021-07-26 | $27.37 | $27.38 | $27.37 | $27.38 | $27.38 | 7,700 |
| 2021-07-23 | $27.29 | $27.32 | $27.29 | $27.32 | $27.32 | 620 |
| 2021-07-22 | $26.96 | $27.07 | $26.94 | $27.07 | $27.07 | 1,427 |
| 2021-07-21 | $26.92 | $27.15 | $26.92 | $27.15 | $27.15 | 5,394 |
| 2021-07-20 | $26.34 | $26.81 | $26.34 | $26.81 | $26.81 | 3,397 |
| 2021-07-19 | $26.02 | $26.30 | $26.02 | $26.24 | $26.24 | 16,712 |
| 2021-07-16 | $26.70 | $26.70 | $26.35 | $26.35 | $26.35 | 339 |
| 2021-07-15 | $27.00 | $27.00 | $26.67 | $26.67 | $26.67 | 677 |
| 2021-07-14 | $27.13 | $27.13 | $27.10 | $27.10 | $27.10 | 459 |
| 2021-07-13 | $27.40 | $27.40 | $27.29 | $27.30 | $27.30 | 4,426 |
| 2021-07-12 | $27.47 | $27.58 | $27.45 | $27.54 | $27.54 | 38,809 |
| 2021-07-09 | $27.32 | $27.48 | $27.30 | $27.48 | $27.48 | 3,104 |
| 2021-07-08 | $27.12 | $27.12 | $27.00 | $27.00 | $27.00 | 4,972 |
| 2021-07-07 | $27.62 | $27.62 | $27.13 | $27.29 | $27.29 | 34,218 |
| 2021-07-06 | $27.31 | $27.45 | $27.23 | $27.45 | $27.45 | 20,126 |
| 2021-07-02 | $27.45 | $27.53 | $27.39 | $27.39 | $27.39 | 5,616 |
| 2021-07-01 | $27.56 | $27.58 | $27.52 | $27.53 | $27.53 | 5,567 |
| 2021-06-30 | $27.50 | $27.59 | $27.50 | $27.59 | $27.59 | 64,596 |
| 2021-06-29 | $27.61 | $27.61 | $27.54 | $27.59 | $27.59 | 2,528 |
| 2021-06-28 | $27.35 | $27.50 | $27.35 | $27.50 | $27.50 | 9,342 |
| 2021-06-25 | $27.50 | $27.51 | $27.42 | $27.42 | $27.42 | 1,770 |
| 2021-06-24 | $27.37 | $27.39 | $27.36 | $27.39 | $27.39 | 4,733 |
| 2021-06-23 | $27.04 | $27.15 | $27.04 | $27.10 | $27.10 | 1,847 |
| 2021-06-22 | $26.64 | $26.99 | $26.64 | $26.99 | $26.99 | 847 |
| 2021-06-21 | $26.59 | $26.73 | $26.55 | $26.72 | $26.72 | 4,108 |
| 2021-06-18 | $26.46 | $26.46 | $26.41 | $26.41 | $26.41 | 1,483 |
| 2021-06-17 | $26.37 | $26.66 | $26.37 | $26.66 | $26.66 | 1,500 |
| 2021-06-16 | $26.69 | $26.70 | $26.69 | $26.70 | $26.70 | 941 |
| 2021-06-15 | $26.81 | $26.81 | $26.74 | $26.75 | $26.75 | 7,763 |
| 2021-06-14 | $27.01 | $27.01 | $26.96 | $26.96 | $26.96 | 287 |
| 2021-06-11 | $26.92 | $26.93 | $26.82 | $26.93 | $26.93 | 3,194 |
| 2021-06-10 | $26.70 | $26.79 | $26.70 | $26.72 | $26.72 | 2,142 |
| 2021-06-09 | $26.88 | $26.94 | $26.77 | $26.77 | $26.77 | 6,001 |
| 2021-06-08 | $26.78 | $26.98 | $26.78 | $26.98 | $26.98 | 5,639 |
| 2021-06-07 | $26.83 | $26.83 | $26.76 | $26.80 | $26.80 | 3,508 |
| 2021-06-04 | $26.53 | $26.72 | $26.53 | $26.72 | $26.72 | 8,308 |
| 2021-06-03 | $26.34 | $26.58 | $26.34 | $26.44 | $26.44 | 4,911 |
| 2021-06-02 | $26.77 | $26.81 | $26.71 | $26.76 | $26.76 | 3,616 |
| 2021-06-01 | $26.94 | $26.94 | $26.91 | $26.91 | $26.91 | 2,495 |
| 2021-05-28 | $26.90 | $26.98 | $26.90 | $26.92 | $26.92 | 19,051 |
| 2021-05-27 | $26.95 | $27.00 | $26.90 | $26.96 | $26.96 | 20,675 |
| 2021-05-26 | $26.69 | $26.82 | $26.69 | $26.77 | $26.77 | 11,516 |
| 2021-05-25 | $26.51 | $26.51 | $26.37 | $26.37 | $26.37 | 7,908 |
| 2021-05-24 | $26.42 | $26.42 | $26.39 | $26.39 | $26.39 | 1,555 |
| 2021-05-21 | $26.31 | $26.31 | $26.16 | $26.16 | $26.16 | 22,116 |
| 2021-05-20 | $26.26 | $26.29 | $26.20 | $26.28 | $26.28 | 7,544 |
| 2021-05-19 | $25.74 | $26.11 | $25.71 | $26.11 | $26.11 | 17,668 |
| 2021-05-18 | $26.35 | $26.39 | $26.09 | $26.09 | $26.09 | 4,439 |
| 2021-05-17 | $25.93 | $26.13 | $25.93 | $26.13 | $26.13 | 38,190 |
| 2021-05-14 | $25.82 | $26.21 | $25.82 | $26.21 | $26.21 | 578 |
| 2021-05-13 | $25.97 | $26.04 | $25.76 | $25.76 | $25.76 | 5,387 |
| 2021-05-12 | $26.10 | $26.12 | $25.71 | $25.71 | $25.71 | 61,041 |
| 2021-05-11 | $26.10 | $26.39 | $26.03 | $26.39 | $26.39 | 18,123 |
| 2021-05-10 | $26.65 | $26.65 | $26.44 | $26.44 | $26.44 | 64,385 |
| 2021-05-07 | $27.06 | $27.07 | $26.89 | $26.89 | $26.89 | 6,779 |
| 2021-05-06 | $26.50 | $26.70 | $26.50 | $26.65 | $26.65 | 20,694 |
| 2021-05-05 | $26.81 | $26.88 | $26.66 | $26.66 | $26.66 | 2,824 |
| 2021-05-04 | $26.46 | $26.67 | $26.41 | $26.67 | $26.67 | 10,752 |
| 2021-05-03 | $27.11 | $27.11 | $26.98 | $27.02 | $27.02 | 18,076 |
| 2021-04-30 | $27.28 | $27.28 | $27.14 | $27.20 | $27.20 | 3,233 |
| 2021-04-29 | $27.51 | $27.54 | $27.51 | $27.54 | $27.54 | 128 |
| 2021-04-28 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 409 |
| 2021-04-27 | $27.77 | $27.78 | $27.71 | $27.72 | $27.72 | 16,726 |
| 2021-04-26 | $27.65 | $27.68 | $27.61 | $27.68 | $27.68 | 18,773 |
| 2021-04-23 | $27.18 | $27.45 | $27.18 | $27.37 | $27.37 | 13,369 |
| 2021-04-22 | $27.02 | $27.04 | $26.78 | $26.93 | $26.93 | 9,777 |
| 2021-04-21 | $27.00 | $27.04 | $26.68 | $26.95 | $26.95 | 13,198 |
| 2021-04-20 | $26.93 | $26.93 | $26.44 | $26.53 | $26.53 | 16,155 |
| 2021-04-19 | $26.83 | $26.92 | $26.82 | $26.90 | $26.90 | 34,842 |
| 2021-04-16 | $27.34 | $27.65 | $27.34 | $27.36 | $27.36 | 90,584 |
| 2021-04-15 | $27.15 | $27.35 | $27.15 | $27.30 | $27.30 | 2,506 |
| 2021-04-14 | $27.14 | $27.35 | $27.00 | $27.00 | $27.00 | 3,262 |
| 2021-04-13 | $26.97 | $27.28 | $26.97 | $27.14 | $27.14 | 4,537 |
| 2021-04-12 | $26.99 | $27.06 | $26.86 | $27.06 | $27.06 | 9,500 |
| 2021-04-09 | $27.52 | $27.52 | $26.82 | $27.07 | $27.07 | 25,464 |
| 2021-04-08 | $26.91 | $27.01 | $26.75 | $27.01 | $27.01 | 7,561 |
| 2021-04-07 | $26.64 | $26.66 | $26.54 | $26.56 | $26.56 | 15,015 |
| 2021-04-06 | $26.62 | $26.84 | $26.62 | $26.70 | $26.70 | 17,615 |
| 2021-04-05 | $26.56 | $26.67 | $26.40 | $26.63 | $26.63 | 13,556 |
| 2021-04-01 | $26.10 | $26.40 | $25.98 | $26.40 | $26.40 | 35,751 |
| 2021-03-31 | $25.74 | $25.92 | $25.73 | $25.86 | $25.86 | 21,369 |
| 2021-03-30 | $25.30 | $25.54 | $25.30 | $25.44 | $25.44 | 20,496 |
| 2021-03-29 | $25.62 | $25.73 | $25.12 | $25.34 | $25.34 | 17,090 |
| 2021-03-26 | $25.39 | $25.75 | $25.33 | $25.75 | $25.75 | 45,117 |
| 2021-03-25 | $25.02 | $25.30 | $24.97 | $25.30 | $25.30 | 11,506 |
| 2021-03-24 | $25.68 | $25.68 | $25.27 | $25.27 | $25.27 | 27,707 |
| 2021-03-23 | $26.09 | $26.09 | $25.68 | $25.74 | $25.74 | 33,156 |
| 2021-03-22 | $26.39 | $26.52 | $26.27 | $26.32 | $26.32 | 6,796 |
| 2021-03-19 | $25.96 | $26.33 | $25.96 | $26.26 | $26.26 | 4,865 |
| 2021-03-18 | $26.33 | $26.50 | $26.00 | $26.00 | $26.00 | 1,786 |
| 2021-03-17 | $26.29 | $26.63 | $26.21 | $26.58 | $26.58 | 23,568 |
| 2021-03-16 | $26.62 | $26.68 | $26.38 | $26.46 | $26.46 | 5,443 |
| 2021-03-15 | $26.25 | $26.45 | $26.18 | $26.45 | $26.45 | 9,323 |
| 2021-03-12 | $26.02 | $26.05 | $25.88 | $26.05 | $26.05 | 7,253 |
| 2021-03-11 | $25.94 | $26.13 | $25.91 | $26.12 | $26.12 | 11,455 |
| 2021-03-10 | $25.46 | $25.51 | $25.38 | $25.38 | $25.38 | 2,521 |
| 2021-03-09 | $25.33 | $25.51 | $25.17 | $25.36 | $25.36 | 12,535 |
| 2021-03-08 | $25.41 | $25.41 | $24.71 | $24.72 | $24.72 | 22,711 |
| 2021-03-05 | $24.91 | $25.12 | $24.74 | $25.11 | $25.11 | 4,622 |
| 2021-03-04 | $25.34 | $25.34 | $24.66 | $24.80 | $24.80 | 45,600 |
| 2021-03-03 | $25.70 | $25.70 | $25.51 | $25.51 | $25.51 | 11,430 |
| 2021-03-02 | $26.27 | $26.30 | $26.05 | $26.05 | $26.05 | 23,553 |
| 2021-03-01 | $26.27 | $26.45 | $26.27 | $26.45 | $26.45 | 4,580 |
| 2021-02-26 | $25.70 | $25.89 | $25.68 | $25.73 | $25.73 | 1,507 |
| 2021-02-25 | $25.89 | $25.89 | $25.54 | $25.54 | $25.54 | 28,523 |
| 2021-02-24 | $26.24 | $26.33 | $26.21 | $26.33 | $26.33 | 10,945 |
| 2021-02-23 | $25.76 | $25.82 | $25.49 | $25.82 | $25.82 | 237,210 |
| 2021-02-22 | $26.36 | $26.45 | $26.07 | $26.07 | $26.07 | 7,972 |
| 2021-02-19 | $26.81 | $26.81 | $26.73 | $26.73 | $26.73 | 26,854 |
| 2021-02-18 | $26.24 | $26.45 | $26.20 | $26.37 | $26.37 | 2,350 |
| 2021-02-17 | $26.48 | $26.61 | $26.35 | $26.61 | $26.61 | 8,406 |
| 2021-02-16 | $28.26 | $28.26 | $26.87 | $26.87 | $26.87 | 7,878 |
| 2021-02-12 | $26.81 | $26.91 | $26.81 | $26.91 | $26.91 | 14,858 |
| 2021-02-11 | $26.83 | $27.01 | $26.68 | $26.73 | $26.73 | 26,449 |
| 2021-02-10 | $26.94 | $26.95 | $26.41 | $26.67 | $26.67 | 83,272 |
| 2021-02-09 | $26.50 | $26.76 | $26.49 | $26.68 | $26.68 | 43,679 |
| 2021-02-08 | $27.00 | $27.00 | $26.17 | $26.47 | $26.47 | 29,870 |
| 2021-02-05 | $26.10 | $26.10 | $25.79 | $26.04 | $26.04 | 45,558 |
| 2021-02-04 | $25.70 | $25.70 | $25.54 | $25.70 | $25.70 | 25,303 |
| 2021-02-03 | $25.45 | $25.45 | $25.24 | $25.35 | $25.35 | 1,756,458 |
AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) News Headlines
Recent AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) News
Similar Companies to AdvisorShares Alpha DNA Equity Sentiment ETF (SENT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |