V-Shares US Leadership Diversity ETF (VDNI) Exchange: NYSE ARCA
Data as of May 17, 2024
$26.04 ($0.00) 0.00%
V-Shares US Leadership Diversity ETF - Daily Information
Click for more stock information on V-Shares US Leadership Diversity ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $26.04 |
| Previous Close | $26.04 |
| High | $26.04 |
| Low | $26.04 |
| Adjusted Open | $26.04 |
| Previous Adjusted Close | $26.04 |
| Adjusted High | $26.04 |
| Adjusted Low | $26.04 |
Invest in V-Shares US Leadership Diversity ETF (VDNI)
Historical Stock Data for V-Shares US Leadership Diversity ETF (VDNI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2024-01-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2024-01-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2024-01-04 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2024-01-03 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 10 |
| 2024-01-02 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2023-12-29 | $25.98 | $26.03 | $25.98 | $26.03 | $26.03 | 738 |
| 2023-12-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 4 |
| 2023-12-27 | $26.14 | $26.16 | $26.14 | $26.16 | $26.00 | 753 |
| 2023-12-26 | $26.16 | $26.16 | $26.16 | $26.16 | $26.00 | 0 |
| 2023-12-22 | $26.01 | $26.06 | $26.00 | $26.06 | $26.06 | 922 |
| 2023-12-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 2 |
| 2023-12-20 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1 |
| 2023-12-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1 |
| 2023-12-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2023-12-15 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1 |
| 2023-12-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2023-12-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2023-12-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 76 |
| 2023-12-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2 |
| 2023-12-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-12-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 5 |
| 2023-12-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 5 |
| 2023-12-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-12-04 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-12-01 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-11-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-11-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-11-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-11-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-11-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 2 |
| 2023-11-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 2 |
| 2023-11-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2023-11-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-11-17 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 5 |
| 2023-11-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-11-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-11-14 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 4 |
| 2023-11-13 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-11-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-11-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-11-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-11-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2023-11-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-11-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2023-11-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2023-11-01 | $23.02 | $23.05 | $23.02 | $23.05 | $23.05 | 191 |
| 2023-10-31 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
| 2023-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1 |
| 2023-10-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-10-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 7 |
| 2023-10-25 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 100 |
| 2023-10-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 78 |
| 2023-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 78 |
| 2023-10-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-10-19 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 4 |
| 2023-10-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 4 |
| 2023-10-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2023-10-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2023-10-13 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-10-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-10-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-10-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 51 |
| 2023-10-09 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 51 |
| 2023-10-06 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2023-10-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 2 |
| 2023-10-04 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 40 |
| 2023-10-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 40 |
| 2023-10-02 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-09-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 16 |
| 2023-09-28 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 16 |
| 2023-09-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-09-26 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 13 |
| 2023-09-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 13 |
| 2023-09-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-09-21 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-09-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-09-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-09-18 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-09-15 | $24.08 | $24.08 | $24.04 | $24.04 | $24.04 | 400 |
| 2023-09-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-09-13 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 103 |
| 2023-09-12 | $24.25 | $24.25 | $24.13 | $24.13 | $24.13 | 103 |
| 2023-09-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2023-09-08 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2023-09-07 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 4 |
| 2023-09-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 4 |
| 2023-09-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2023-09-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-08-31 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 18 |
| 2023-08-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 18 |
| 2023-08-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-08-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-08-25 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2023-08-24 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 4 |
| 2023-08-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 4 |
| 2023-08-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-08-21 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-08-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2023-08-17 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2023-08-16 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2023-08-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1 |
| 2023-08-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 2 |
| 2023-08-11 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 32 |
| 2023-08-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-08-09 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-08-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-08-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2023-08-04 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 4 |
| 2023-08-03 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2023-08-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 2 |
| 2023-08-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 17 |
| 2023-07-31 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 17 |
| 2023-07-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2 |
| 2023-07-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 2 |
| 2023-07-26 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2023-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 5 |
| 2023-07-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-07-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 5 |
| 2023-07-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-07-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 2 |
| 2023-07-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 2 |
| 2023-07-17 | $24.53 | $24.53 | $24.50 | $24.50 | $24.50 | 1,278 |
| 2023-07-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-07-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2023-07-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2 |
| 2023-07-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2023-07-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-07-07 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2023-07-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 13 |
| 2023-07-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 3 |
| 2023-07-03 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 5 |
| 2023-06-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-06-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 119 |
| 2023-06-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.66 | 119 |
| 2023-06-27 | $23.85 | $23.85 | $23.85 | $23.85 | $23.70 | 7 |
| 2023-06-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.45 | 2 |
| 2023-06-23 | $23.72 | $23.72 | $23.72 | $23.72 | $23.57 | 0 |
| 2023-06-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.72 | 0 |
| 2023-06-21 | $23.79 | $23.79 | $23.79 | $23.79 | $23.65 | 0 |
| 2023-06-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.79 | 0 |
| 2023-06-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.91 | 1 |
| 2023-06-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.00 | 48 |
| 2023-06-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.65 | 2 |
| 2023-06-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.63 | 3 |
| 2023-06-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.48 | 3 |
| 2023-06-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.27 | 1 |
| 2023-06-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.24 | 1 |
| 2023-06-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.11 | 0 |
| 2023-06-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.27 | 49 |
| 2023-06-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.22 | 49 |
| 2023-06-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.29 | 3 |
| 2023-06-01 | $23.10 | $23.10 | $23.10 | $23.10 | $22.95 | 56 |
| 2023-05-31 | $22.89 | $22.89 | $22.89 | $22.89 | $22.75 | 1 |
| 2023-05-30 | $23.01 | $23.01 | $23.01 | $23.01 | $22.87 | 1 |
| 2023-05-26 | $23.06 | $23.06 | $23.06 | $23.06 | $22.92 | 0 |
| 2023-05-25 | $22.77 | $22.77 | $22.77 | $22.77 | $22.62 | 0 |
| 2023-05-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.33 | 0 |
| 2023-05-23 | $22.66 | $22.66 | $22.66 | $22.66 | $22.52 | 2 |
| 2023-05-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.75 | 2 |
| 2023-05-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.74 | 12 |
| 2023-05-18 | $22.92 | $22.92 | $22.92 | $22.92 | $22.77 | 2 |
| 2023-05-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.57 | 2 |
| 2023-05-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.30 | 4 |
| 2023-05-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.41 | 3 |
| 2023-05-12 | $22.48 | $22.48 | $22.48 | $22.48 | $22.34 | 1 |
| 2023-05-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.38 | 1 |
| 2023-05-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.41 | 1 |
| 2023-05-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.32 | 1 |
| 2023-05-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.43 | 2 |
| 2023-05-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.41 | 1 |
| 2023-05-04 | $22.14 | $22.14 | $22.14 | $22.14 | $22.01 | 1 |
| 2023-05-03 | $22.32 | $22.32 | $22.32 | $22.32 | $22.18 | 1 |
| 2023-05-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.35 | 2 |
| 2023-05-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.61 | 2 |
| 2023-04-28 | $22.71 | $22.71 | $22.71 | $22.71 | $22.57 | 2 |
| 2023-04-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.37 | 3 |
| 2023-04-26 | $22.17 | $22.17 | $22.10 | $22.10 | $21.96 | 202 |
| 2023-04-25 | $22.12 | $22.12 | $22.12 | $22.12 | $21.98 | 11 |
| 2023-04-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.33 | 1 |
| 2023-04-21 | $22.53 | $22.53 | $22.48 | $22.48 | $22.34 | 106 |
| 2023-04-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.33 | 2 |
| 2023-04-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.45 | 3 |
| 2023-04-18 | $22.59 | $22.59 | $22.59 | $22.59 | $22.44 | 0 |
| 2023-04-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.42 | 0 |
| 2023-04-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.36 | 2 |
| 2023-04-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.41 | 2 |
| 2023-04-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.09 | 2 |
| 2023-04-11 | $22.36 | $22.36 | $22.32 | $22.32 | $22.18 | 112 |
| 2023-04-10 | $22.32 | $22.32 | $22.32 | $22.32 | $22.18 | 4 |
| 2023-04-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.20 | 1 |
| 2023-04-05 | $22.23 | $22.23 | $22.23 | $22.23 | $22.09 | 52 |
| 2023-04-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.13 | 52 |
| 2023-04-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.27 | 2 |
| 2023-03-31 | $22.32 | $22.32 | $22.32 | $22.32 | $22.18 | 51 |
| 2023-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 3 |
| 2023-03-29 | $21.87 | $21.87 | $21.87 | $21.87 | $21.74 | 45 |
| 2023-03-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.44 | 5 |
| 2023-03-27 | $21.62 | $21.62 | $21.62 | $21.62 | $21.48 | 8 |
| 2023-03-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2023-03-23 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 4 |
| 2023-03-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 103 |
| 2023-03-21 | $21.60 | $21.76 | $21.60 | $21.76 | $21.76 | 5,020 |
| 2023-03-20 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
| 2023-03-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 5 |
| 2023-03-16 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
| 2023-03-15 | $21.13 | $21.13 | $21.10 | $21.10 | $21.10 | 101 |
| 2023-03-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 4 |
| 2023-03-13 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 9 |
| 2023-03-10 | $21.05 | $21.05 | $20.84 | $20.88 | $20.88 | 3,102 |
| 2023-03-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 106 |
| 2023-03-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-03-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2023-03-06 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
| 2023-03-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2023-03-02 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 2 |
| 2023-03-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 7 |
| 2023-02-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2023-02-27 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2023-02-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2023-02-23 | $21.48 | $21.65 | $21.48 | $21.65 | $21.65 | 100 |
| 2023-02-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 18 |
| 2023-02-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 18 |
| 2023-02-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
| 2023-02-16 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2023-02-15 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 18 |
| 2023-02-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 4 |
| 2023-02-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 4 |
| 2023-02-10 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 6 |
| 2023-02-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 6 |
| 2023-02-08 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-02-07 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2 |
| 2023-02-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 2 |
| 2023-02-03 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 3 |
| 2023-02-02 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 5 |
| 2023-02-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 4 |
| 2023-01-31 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
| 2023-01-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 9 |
| 2023-01-27 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 2 |
| 2023-01-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1 |
| 2023-01-25 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1 |
| 2023-01-24 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 2 |
| 2023-01-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
| 2023-01-20 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-01-19 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2023-01-18 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 1 |
| 2023-01-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 3 |
| 2023-01-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2023-01-12 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| 2023-01-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2023-01-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3 |
| 2023-01-09 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 3 |
| 2023-01-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3 |
| 2023-01-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1 |
| 2023-01-04 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 134 |
| 2023-01-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 10 |
| 2022-12-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
| 2022-12-29 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2022-12-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.30 | 54 |
| 2022-12-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.55 | 20 |
| 2022-12-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.61 | 20 |
| 2022-12-22 | $20.66 | $20.66 | $20.66 | $20.66 | $20.51 | 2 |
| 2022-12-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.79 | 3 |
| 2022-12-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.51 | 21 |
| 2022-12-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.46 | 20 |
| 2022-12-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.69 | 20 |
| 2022-12-15 | $21.10 | $21.10 | $21.04 | $21.04 | $20.88 | 1,900 |
| 2022-12-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.47 | 6 |
| 2022-12-13 | $21.64 | $21.73 | $21.64 | $21.73 | $21.57 | 105 |
| 2022-12-12 | $21.54 | $21.54 | $21.54 | $21.54 | $21.38 | 2 |
| 2022-12-09 | $21.23 | $21.23 | $21.23 | $21.23 | $21.08 | 2 |
| 2022-12-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.22 | 1 |
| 2022-12-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.07 | 1 |
| 2022-12-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.09 | 2 |
| 2022-12-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.44 | 2 |
| 2022-12-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.80 | 6 |
| 2022-12-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.83 | 6 |
| 2022-11-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.77 | 6 |
| 2022-11-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.11 | 1 |
| 2022-11-28 | $21.32 | $21.32 | $21.32 | $21.32 | $21.16 | 1 |
| 2022-11-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.50 | 2 |
| 2022-11-23 | $21.67 | $21.67 | $21.67 | $21.67 | $21.51 | 0 |
| 2022-11-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.40 | 5 |
| 2022-11-21 | $21.27 | $21.27 | $21.27 | $21.27 | $21.11 | 5 |
| 2022-11-18 | $21.31 | $21.31 | $21.31 | $21.31 | $21.15 | 1 |
| 2022-11-17 | $21.21 | $21.21 | $21.21 | $21.21 | $21.06 | 3 |
| 2022-11-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.13 | 2 |
| 2022-11-15 | $21.45 | $21.45 | $21.45 | $21.45 | $21.29 | 5 |
| 2022-11-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.13 | 5 |
| 2022-11-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.28 | 3 |
| 2022-11-10 | $21.22 | $21.22 | $21.22 | $21.22 | $21.06 | 91 |
| 2022-11-09 | $20.09 | $20.09 | $20.09 | $20.09 | $19.94 | 94 |
| 2022-11-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.35 | 2 |
| 2022-11-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.20 | 8 |
| 2022-11-04 | $20.09 | $20.09 | $20.09 | $20.09 | $19.94 | 128 |
| 2022-11-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.68 | 99 |
| 2022-11-02 | $20.12 | $20.12 | $20.12 | $20.12 | $19.97 | 202 |
| 2022-11-01 | $20.63 | $20.63 | $20.63 | $20.63 | $20.47 | 100 |
| 2022-10-31 | $20.69 | $20.69 | $20.69 | $20.69 | $20.54 | 7 |
| 2022-10-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.71 | 0 |
| 2022-10-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.10 | 1 |
| 2022-10-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.30 | 1 |
| 2022-10-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.51 | 33 |
| 2022-10-24 | $20.31 | $20.31 | $20.31 | $20.31 | $20.16 | 1 |
| 2022-10-21 | $20.07 | $20.07 | $20.07 | $20.07 | $19.92 | 1 |
| 2022-10-20 | $19.64 | $19.64 | $19.64 | $19.64 | $19.50 | 1 |
| 2022-10-19 | $19.74 | $19.74 | $19.74 | $19.74 | $19.60 | 2 |
| 2022-10-18 | $19.87 | $19.87 | $19.87 | $19.87 | $19.72 | 1 |
| 2022-10-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.56 | 1 |
| 2022-10-14 | $19.23 | $19.23 | $19.23 | $19.23 | $19.09 | 0 |
| 2022-10-13 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 0 |
| 2022-10-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.01 | 0 |
| 2022-10-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 1 |
| 2022-10-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1 |
| 2022-10-07 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2022-10-06 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 726 |
| 2022-10-05 | $20.25 | $20.26 | $20.25 | $20.26 | $20.26 | 726 |
| 2022-10-04 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 6 |
| 2022-10-03 | $19.72 | $19.72 | $19.68 | $19.68 | $19.68 | 105 |
| 2022-09-30 | $19.20 | $19.20 | $19.18 | $19.18 | $19.18 | 103 |
| 2022-09-29 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 4 |
| 2022-09-28 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1 |
| 2022-09-27 | $19.54 | $19.54 | $19.53 | $19.53 | $19.53 | 104 |
| 2022-09-26 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 57 |
| 2022-09-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 4 |
| 2022-09-22 | $20.09 | $20.10 | $20.09 | $20.10 | $20.10 | 101 |
| 2022-09-21 | $20.27 | $20.27 | $20.26 | $20.26 | $20.26 | 111 |
| 2022-09-20 | $20.65 | $20.65 | $20.45 | $20.55 | $20.55 | 609 |
| 2022-09-19 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 24 |
| 2022-09-16 | $20.60 | $20.63 | $20.60 | $20.63 | $20.63 | 101 |
| 2022-09-15 | $20.92 | $20.92 | $20.76 | $20.77 | $20.77 | 301 |
| 2022-09-14 | $20.91 | $20.98 | $20.91 | $20.98 | $20.98 | 304 |
| 2022-09-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 101 |
| 2022-09-12 | $21.90 | $21.91 | $21.90 | $21.91 | $21.91 | 301 |
| 2022-09-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 1 |
| 2022-09-08 | $21.28 | $21.35 | $21.28 | $21.35 | $21.35 | 300 |
| 2022-09-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 1 |
| 2022-09-06 | $20.87 | $20.87 | $20.84 | $20.84 | $20.84 | 100 |
| 2022-09-02 | $20.91 | $20.94 | $20.91 | $20.94 | $20.94 | 101 |
| 2022-09-01 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 4 |
| 2022-08-31 | $21.28 | $21.28 | $21.20 | $21.20 | $21.20 | 101 |
| 2022-08-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 86 |
| 2022-08-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 51 |
| 2022-08-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 100 |
| 2022-08-25 | $22.44 | $22.47 | $22.44 | $22.47 | $22.47 | 100 |
| 2022-08-24 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1 |
| 2022-08-23 | $22.16 | $22.16 | $22.11 | $22.12 | $22.12 | 601 |
| 2022-08-22 | $22.31 | $22.31 | $22.18 | $22.18 | $22.18 | 305 |
| 2022-08-19 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 2 |
| 2022-08-18 | $22.88 | $22.95 | $22.88 | $22.95 | $22.95 | 802 |
| 2022-08-17 | $22.83 | $23.05 | $22.83 | $22.92 | $22.92 | 1,301 |
| 2022-08-16 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 3 |
| 2022-08-15 | $22.98 | $23.08 | $22.98 | $23.05 | $23.05 | 503 |
| 2022-08-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 203 |
| 2022-08-11 | $22.69 | $22.69 | $22.57 | $22.57 | $22.57 | 203 |
| 2022-08-10 | $22.51 | $22.57 | $22.51 | $22.57 | $22.57 | 100 |
| 2022-08-09 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 120 |
| 2022-08-08 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 11 |
| 2022-08-05 | $22.10 | $22.24 | $22.10 | $22.24 | $22.24 | 2,518 |
| 2022-08-04 | $22.20 | $22.25 | $22.20 | $22.24 | $22.24 | 303 |
| 2022-08-03 | $22.21 | $22.31 | $22.21 | $22.28 | $22.28 | 419 |
| 2022-08-02 | $22.05 | $22.05 | $21.88 | $21.88 | $21.88 | 102 |
| 2022-08-01 | $21.95 | $22.01 | $21.95 | $22.01 | $22.01 | 201 |
| 2022-07-29 | $22.04 | $22.07 | $22.04 | $22.07 | $22.07 | 117 |
| 2022-07-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 19 |
| 2022-07-27 | $21.61 | $21.64 | $21.61 | $21.64 | $21.64 | 307 |
| 2022-07-26 | $21.14 | $21.14 | $21.08 | $21.08 | $21.08 | 205 |
| 2022-07-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 4 |
| 2022-07-22 | $21.19 | $21.26 | $21.18 | $21.26 | $21.26 | 300 |
| 2022-07-21 | $21.41 | $21.52 | $21.40 | $21.52 | $21.52 | 306 |
| 2022-07-20 | $21.42 | $21.42 | $21.23 | $21.35 | $21.35 | 800 |
| 2022-07-19 | $21.05 | $21.23 | $21.05 | $21.23 | $21.23 | 346 |
| 2022-07-18 | $21.00 | $21.00 | $20.59 | $20.66 | $20.66 | 369 |
| 2022-07-15 | $20.76 | $20.84 | $20.76 | $20.84 | $20.84 | 352 |
| 2022-07-14 | $20.23 | $20.47 | $20.23 | $20.47 | $20.47 | 700 |
| 2022-07-13 | $20.59 | $20.61 | $20.50 | $20.52 | $20.52 | 507 |
| 2022-07-12 | $20.82 | $20.82 | $20.57 | $20.61 | $20.61 | 600 |
| 2022-07-11 | $20.82 | $20.89 | $20.77 | $20.77 | $20.77 | 612 |
| 2022-07-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 11 |
| 2022-07-07 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 200 |
| 2022-07-06 | $20.64 | $20.72 | $20.63 | $20.72 | $20.72 | 401 |
| 2022-07-05 | $20.33 | $20.63 | $20.33 | $20.63 | $20.63 | 213 |
| 2022-07-01 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 14 |
| 2022-06-30 | $20.46 | $20.54 | $20.34 | $20.34 | $20.34 | 699 |
| 2022-06-29 | $20.57 | $20.58 | $20.51 | $20.58 | $20.58 | 505 |
| 2022-06-28 | $20.90 | $20.90 | $20.71 | $20.71 | $20.57 | 202 |
| 2022-06-27 | $21.20 | $21.20 | $21.09 | $21.10 | $20.96 | 306 |
| 2022-06-24 | $21.07 | $21.19 | $21.07 | $21.19 | $21.05 | 102 |
| 2022-06-23 | $20.45 | $20.58 | $20.36 | $20.58 | $20.44 | 512 |
| 2022-06-22 | $20.52 | $20.55 | $20.40 | $20.40 | $20.26 | 201 |
| 2022-06-21 | $20.38 | $20.41 | $20.36 | $20.37 | $20.23 | 409 |
| 2022-06-17 | $19.86 | $20.02 | $19.86 | $19.93 | $19.79 | 611 |
| 2022-06-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.66 | 101 |
| 2022-06-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.31 | 2 |
| 2022-06-14 | $20.21 | $20.21 | $20.15 | $20.15 | $20.01 | 351 |
| 2022-06-13 | $20.25 | $20.25 | $20.20 | $20.20 | $20.06 | 103 |
| 2022-06-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.89 | 11 |
| 2022-06-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.51 | 100 |
| 2022-06-08 | $22.18 | $22.18 | $22.18 | $22.18 | $22.03 | 2 |
| 2022-06-07 | $22.42 | $22.42 | $22.42 | $22.42 | $22.27 | 8 |
| 2022-06-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.04 | 8 |
| 2022-06-03 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 1 |
| 2022-06-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.34 | 2 |
| 2022-06-01 | $22.12 | $22.12 | $22.12 | $22.12 | $21.97 | 2 |
| 2022-05-31 | $22.33 | $22.33 | $22.29 | $22.29 | $22.14 | 110 |
| 2022-05-27 | $22.43 | $22.43 | $22.43 | $22.43 | $22.27 | 0 |
| 2022-05-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.77 | 1 |
| 2022-05-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.36 | 1 |
| 2022-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.15 | 2 |
| 2022-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.36 | 4 |
| 2022-05-20 | $21.10 | $21.10 | $21.10 | $21.10 | $20.95 | 11 |
| 2022-05-19 | $21.09 | $21.09 | $21.09 | $21.09 | $20.94 | 48 |
| 2022-05-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 48 |
| 2022-05-17 | $22.07 | $22.07 | $22.07 | $22.07 | $21.92 | 2 |
| 2022-05-16 | $21.63 | $21.63 | $21.63 | $21.63 | $21.48 | 2 |
| 2022-05-13 | $21.69 | $21.69 | $21.69 | $21.69 | $21.54 | 9 |
| 2022-05-12 | $21.17 | $21.17 | $21.17 | $21.17 | $21.03 | 108 |
| 2022-05-11 | $21.37 | $21.37 | $21.24 | $21.24 | $21.10 | 155 |
| 2022-05-10 | $21.63 | $21.63 | $21.63 | $21.63 | $21.48 | 106 |
| 2022-05-09 | $21.57 | $21.57 | $21.56 | $21.56 | $21.42 | 117 |
| 2022-05-06 | $22.25 | $22.25 | $22.23 | $22.23 | $22.08 | 1,014 |
| 2022-05-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.19 | 10 |
| 2022-05-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.04 | 3 |
| 2022-05-03 | $22.54 | $22.54 | $22.54 | $22.54 | $22.38 | 7 |
| 2022-05-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.30 | 2 |
| 2022-04-29 | $22.40 | $22.40 | $22.27 | $22.27 | $22.12 | 118 |
| 2022-04-28 | $23.06 | $23.06 | $23.06 | $23.06 | $22.91 | 154 |
| 2022-04-27 | $22.47 | $22.52 | $22.47 | $22.52 | $22.36 | 154 |
| 2022-04-26 | $22.66 | $22.66 | $22.48 | $22.48 | $22.32 | 2,242 |
| 2022-04-25 | $22.88 | $22.88 | $22.88 | $22.88 | $22.72 | 105 |
| 2022-04-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.72 | 0 |
| 2022-04-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.38 | 6 |
| 2022-04-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.72 | 2 |
| 2022-04-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.66 | 0 |
| 2022-04-18 | $23.43 | $23.43 | $23.43 | $23.43 | $23.27 | 103 |
| 2022-04-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.33 | 7 |
| 2022-04-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.65 | 3 |
| 2022-04-12 | $23.74 | $23.74 | $23.54 | $23.54 | $23.38 | 109 |
| 2022-04-11 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 2 |
| 2022-04-08 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 80 |
| 2022-04-07 | $24.11 | $24.11 | $24.11 | $24.11 | $23.95 | 100 |
| 2022-04-06 | $24.01 | $24.05 | $24.01 | $24.05 | $23.88 | 125 |
| 2022-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 108 |
| 2022-04-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.44 | 108 |
| 2022-04-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.25 | 3 |
| 2022-03-31 | $24.41 | $24.41 | $24.41 | $24.41 | $24.24 | 3 |
| 2022-03-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.55 | 70 |
| 2022-03-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.77 | 79 |
| 2022-03-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.41 | 6 |
| 2022-03-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.26 | 0 |
| 2022-03-24 | $24.34 | $24.34 | $24.34 | $24.34 | $24.18 | 0 |
| 2022-03-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.83 | 0 |
| 2022-03-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.13 | 17 |
| 2022-03-21 | $24.01 | $24.01 | $24.01 | $24.01 | $23.85 | 17 |
| 2022-03-18 | $24.07 | $24.07 | $24.07 | $24.07 | $23.91 | 9 |
| 2022-03-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.58 | 100 |
| 2022-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 100 |
| 2022-03-15 | $22.89 | $23.00 | $22.89 | $23.00 | $22.84 | 106 |
| 2022-03-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.34 | 4 |
| 2022-03-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.54 | 4 |
| 2022-03-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 4 |
| 2022-03-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.00 | 1 |
| 2022-03-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.38 | 1 |
| 2022-03-07 | $22.69 | $22.69 | $22.69 | $22.69 | $22.53 | 8 |
| 2022-03-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.25 | 121 |
| 2022-03-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 2 |
| 2022-03-02 | $23.79 | $23.80 | $23.79 | $23.80 | $23.64 | 102 |
| 2022-03-01 | $23.33 | $23.33 | $23.33 | $23.33 | $23.17 | 7 |
| 2022-02-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.55 | 4 |
| 2022-02-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 8 |
| 2022-02-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.14 | 102 |
| 2022-02-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.78 | 5 |
| 2022-02-22 | $23.19 | $23.33 | $23.19 | $23.33 | $23.18 | 104 |
| 2022-02-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 6 |
| 2022-02-17 | $23.78 | $23.78 | $23.78 | $23.78 | $23.62 | 73 |
| 2022-02-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.18 | 4 |
| 2022-02-15 | $24.33 | $24.33 | $24.33 | $24.33 | $24.16 | 101 |
| 2022-02-14 | $23.83 | $23.93 | $23.83 | $23.93 | $23.76 | 117 |
| 2022-02-11 | $24.03 | $24.03 | $24.03 | $24.03 | $23.87 | 80 |
| 2022-02-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.33 | 55 |
| 2022-02-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.76 | 45 |
| 2022-02-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.44 | 5 |
| 2022-02-07 | $24.36 | $24.36 | $24.32 | $24.32 | $24.16 | 701 |
| 2022-02-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 3 |
| 2022-02-03 | $24.52 | $24.52 | $24.40 | $24.40 | $24.24 | 2,917 |
| 2022-02-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.74 | 5 |
| 2022-02-01 | $24.55 | $24.65 | $24.55 | $24.65 | $24.48 | 122 |
| 2022-01-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.33 | 25 |
| 2022-01-28 | $24.06 | $24.06 | $24.06 | $24.06 | $23.89 | 1 |
| 2022-01-27 | $23.45 | $23.45 | $23.45 | $23.45 | $23.29 | 3 |
| 2022-01-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.33 | 3 |
| 2022-01-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.35 | 101 |
| 2022-01-24 | $22.87 | $23.79 | $22.87 | $23.79 | $23.63 | 113 |
| 2022-01-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.60 | 2 |
| 2022-01-20 | $24.11 | $24.11 | $24.11 | $24.11 | $23.95 | 7 |
| 2022-01-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.23 | 28 |
| 2022-01-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.45 | 23 |
| 2022-01-14 | $25.01 | $25.10 | $24.86 | $25.10 | $24.93 | 6,957 |
| 2022-01-13 | $25.43 | $25.48 | $25.05 | $25.05 | $24.88 | 22,090 |
| 2022-01-12 | $25.46 | $25.49 | $25.39 | $25.44 | $25.27 | 4,074 |
| 2022-01-11 | $25.13 | $25.40 | $25.13 | $25.38 | $25.20 | 3,940 |
| 2022-01-10 | $24.82 | $25.14 | $24.75 | $25.14 | $24.97 | 8,132 |
| 2022-01-07 | $25.21 | $25.29 | $25.20 | $25.21 | $25.04 | 3,764 |
| 2022-01-06 | $25.32 | $25.44 | $25.28 | $25.28 | $25.10 | 7,269 |
| 2022-01-05 | $25.78 | $25.78 | $25.34 | $25.34 | $25.16 | 5,720 |
| 2022-01-04 | $25.83 | $25.90 | $25.74 | $25.86 | $25.69 | 6,682 |
| 2022-01-03 | $25.77 | $25.86 | $25.77 | $25.86 | $25.69 | 412 |
| 2021-12-31 | $25.77 | $25.77 | $25.77 | $25.77 | $25.60 | 3 |
| 2021-12-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.66 | 106 |
| 2021-12-29 | $25.96 | $25.96 | $25.93 | $25.93 | $25.75 | 585 |
| 2021-12-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.68 | 106 |
| 2021-12-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.75 | 4 |
| 2021-12-23 | $25.57 | $25.60 | $25.57 | $25.60 | $25.42 | 2,577 |
| 2021-12-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.25 | 400 |
| 2021-12-21 | $24.85 | $25.15 | $24.85 | $25.15 | $24.98 | 608 |