WealthTrust DBS Long Term Growth ETF (WLTG) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.42 ($0.12) 0.44%
WealthTrust DBS Long Term Growth ETF - Daily Information
Click for more stock information on WealthTrust DBS Long Term Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.36 |
| Previous Close | $28.42 |
| High | $28.42 |
| Low | $28.36 |
| Adjusted Open | $28.36 |
| Previous Adjusted Close | $28.42 |
| Adjusted High | $28.42 |
| Adjusted Low | $28.36 |
Invest in WealthTrust DBS Long Term Growth ETF (WLTG)
Historical Stock Data for WealthTrust DBS Long Term Growth ETF (WLTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.36 | $28.42 | $28.36 | $28.42 | $28.42 | 604 |
| 2025-04-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1,180 |
| 2025-04-23 | $28.13 | $28.13 | $27.74 | $27.75 | $27.75 | 3,307 |
| 2025-04-22 | $27.23 | $27.40 | $27.19 | $27.36 | $27.36 | 1,287 |
| 2025-04-21 | $26.92 | $26.94 | $26.72 | $26.80 | $26.80 | 961 |
| 2025-04-17 | $27.28 | $27.30 | $27.10 | $27.18 | $27.18 | 4,153 |
| 2025-04-16 | $27.10 | $27.11 | $26.99 | $27.11 | $27.11 | 880 |
| 2025-04-15 | $27.64 | $27.64 | $27.45 | $27.45 | $27.45 | 8,039 |
| 2025-04-14 | $27.50 | $27.54 | $27.30 | $27.43 | $27.43 | 6,309 |
| 2025-04-11 | $27.20 | $27.33 | $27.18 | $27.33 | $27.33 | 4,557 |
| 2025-04-10 | $27.34 | $27.34 | $26.74 | $27.05 | $27.05 | 7,025 |
| 2025-04-09 | $26.10 | $27.79 | $25.93 | $27.79 | $27.79 | 8,250 |
| 2025-04-08 | $26.70 | $26.74 | $25.92 | $25.92 | $25.92 | 5,168 |
| 2025-04-07 | $26.39 | $26.69 | $25.84 | $26.15 | $26.15 | 7,605 |
| 2025-04-04 | $26.60 | $26.61 | $26.11 | $26.11 | $26.11 | 2,641 |
| 2025-04-03 | $27.68 | $27.68 | $27.33 | $27.34 | $27.34 | 6,739 |
| 2025-04-02 | $28.22 | $28.49 | $28.22 | $28.48 | $28.48 | 18,126 |
| 2025-04-01 | $28.09 | $28.29 | $28.09 | $28.24 | $28.24 | 43,911 |
| 2025-03-31 | $27.83 | $28.22 | $27.83 | $28.22 | $28.22 | 1,024 |
| 2025-03-28 | $28.44 | $28.47 | $28.16 | $28.16 | $28.16 | 1,862 |
| 2025-03-27 | $28.65 | $28.74 | $28.65 | $28.65 | $28.65 | 3,736 |
| 2025-03-26 | $28.89 | $28.89 | $28.74 | $28.75 | $28.75 | 3,975 |
| 2025-03-25 | $29.12 | $29.12 | $29.01 | $29.07 | $29.07 | 4,763 |
| 2025-03-24 | $28.94 | $29.02 | $28.90 | $28.99 | $28.99 | 3,049 |
| 2025-03-21 | $28.38 | $28.55 | $28.33 | $28.51 | $28.51 | 9,065 |
| 2025-03-20 | $28.58 | $28.65 | $28.53 | $28.53 | $28.53 | 30,707 |
| 2025-03-19 | $28.35 | $28.63 | $28.35 | $28.56 | $28.56 | 7,232 |
| 2025-03-18 | $28.51 | $28.51 | $28.17 | $28.25 | $28.25 | 1,903 |
| 2025-03-17 | $28.47 | $28.71 | $28.46 | $28.60 | $28.60 | 2,459 |
| 2025-03-14 | $28.14 | $28.36 | $28.09 | $28.35 | $28.35 | 60,425 |
| 2025-03-13 | $28.09 | $28.09 | $27.86 | $27.86 | $27.86 | 2,489 |
| 2025-03-12 | $28.30 | $28.30 | $28.06 | $28.23 | $28.23 | 4,674 |
| 2025-03-11 | $28.10 | $28.23 | $27.88 | $28.06 | $28.06 | 3,839 |
| 2025-03-10 | $28.30 | $28.30 | $27.98 | $28.08 | $28.08 | 746 |
| 2025-03-07 | $28.60 | $28.70 | $28.44 | $28.70 | $28.70 | 1,902 |
| 2025-03-06 | $29.00 | $29.00 | $28.61 | $28.64 | $28.64 | 1,340 |
| 2025-03-05 | $28.96 | $29.26 | $28.84 | $29.24 | $29.24 | 2,417 |
| 2025-03-04 | $28.79 | $28.95 | $28.60 | $28.95 | $28.95 | 2,349 |
| 2025-03-03 | $29.56 | $29.59 | $29.15 | $29.19 | $29.19 | 2,507 |
| 2025-02-28 | $29.29 | $29.62 | $29.25 | $29.62 | $29.62 | 1,557 |
| 2025-02-27 | $29.57 | $29.72 | $29.28 | $29.28 | $29.28 | 2,491 |
| 2025-02-26 | $29.91 | $29.91 | $29.72 | $29.72 | $29.72 | 1,256 |
| 2025-02-25 | $29.78 | $29.78 | $29.33 | $29.63 | $29.63 | 1,797 |
| 2025-02-24 | $30.15 | $30.15 | $29.75 | $29.83 | $29.83 | 3,787 |
| 2025-02-21 | $30.51 | $30.51 | $30.06 | $30.07 | $30.07 | 2,685 |
| 2025-02-20 | $30.48 | $30.74 | $30.47 | $30.70 | $30.70 | 2,163 |
| 2025-02-19 | $30.91 | $30.98 | $30.88 | $30.96 | $30.96 | 2,719 |
| 2025-02-18 | $30.98 | $30.98 | $30.84 | $30.93 | $30.93 | 532 |
| 2025-02-14 | $30.91 | $30.98 | $30.91 | $30.95 | $30.95 | 5,045 |
| 2025-02-13 | $30.71 | $30.95 | $30.69 | $30.93 | $30.93 | 1,678 |
| 2025-02-12 | $30.72 | $30.72 | $30.68 | $30.68 | $30.68 | 151 |
| 2025-02-11 | $30.87 | $30.88 | $30.82 | $30.88 | $30.88 | 3,707 |
| 2025-02-10 | $31.05 | $31.06 | $31.02 | $31.02 | $31.02 | 700 |
| 2025-02-07 | $31.05 | $31.06 | $30.87 | $30.90 | $30.90 | 18,568 |
| 2025-02-06 | $31.19 | $31.19 | $31.06 | $31.17 | $31.17 | 446 |
| 2025-02-05 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 304 |
| 2025-02-04 | $30.88 | $30.95 | $30.86 | $30.95 | $30.95 | 5,179 |
| 2025-02-03 | $30.42 | $30.77 | $30.41 | $30.76 | $30.76 | 3,186 |
| 2025-01-31 | $31.18 | $31.18 | $30.89 | $30.89 | $30.89 | 2,811 |
| 2025-01-30 | $30.95 | $31.04 | $30.90 | $31.04 | $31.04 | 1,194 |
| 2025-01-29 | $30.79 | $30.79 | $30.62 | $30.76 | $30.76 | 1,796 |
| 2025-01-28 | $30.71 | $30.76 | $30.71 | $30.74 | $30.74 | 1,787 |
| 2025-01-27 | $30.38 | $30.42 | $30.28 | $30.32 | $30.32 | 3,321 |
| 2025-01-24 | $31.26 | $31.29 | $31.20 | $31.20 | $31.20 | 4,658 |
| 2025-01-23 | $31.08 | $31.27 | $31.08 | $31.27 | $31.27 | 859 |
| 2025-01-22 | $31.30 | $31.30 | $31.05 | $31.24 | $31.24 | 2,500 |
| 2025-01-21 | $30.69 | $30.86 | $30.69 | $30.86 | $30.86 | 1,100 |
| 2025-01-17 | $30.33 | $30.50 | $30.33 | $30.43 | $30.43 | 3,406 |
| 2025-01-16 | $30.16 | $30.28 | $30.16 | $30.20 | $30.20 | 7,942 |
| 2025-01-15 | $30.03 | $30.08 | $30.03 | $30.08 | $30.08 | 4,676 |
| 2025-01-14 | $29.45 | $29.58 | $29.29 | $29.51 | $29.51 | 14,090 |
| 2025-01-13 | $29.24 | $29.46 | $29.24 | $29.45 | $29.45 | 11,832 |
| 2025-01-10 | $29.65 | $29.65 | $29.37 | $29.46 | $29.46 | 13,210 |
| 2025-01-08 | $29.73 | $29.80 | $29.61 | $29.80 | $29.80 | 18,274 |
| 2025-01-07 | $30.03 | $30.03 | $29.73 | $29.81 | $29.81 | 10,730 |
| 2025-01-06 | $30.14 | $30.29 | $30.06 | $30.11 | $30.11 | 4,815 |
| 2025-01-03 | $29.75 | $29.76 | $29.75 | $29.76 | $29.76 | 2,298 |
| 2025-01-02 | $29.45 | $29.46 | $29.17 | $29.36 | $29.36 | 8,486 |
| 2024-12-31 | $29.44 | $29.44 | $29.16 | $29.19 | $29.19 | 2,667 |
| 2024-12-30 | $29.25 | $29.51 | $29.17 | $29.38 | $29.38 | 2,056 |
| 2024-12-27 | $29.51 | $29.57 | $29.51 | $29.57 | $29.57 | 1,057 |
| 2024-12-26 | $29.90 | $29.98 | $29.89 | $29.94 | $29.94 | 15,618 |
| 2024-12-24 | $29.87 | $29.97 | $29.87 | $29.97 | $29.97 | 2,962 |
| 2024-12-23 | $29.77 | $29.89 | $29.59 | $29.89 | $29.73 | 8,436 |
| 2024-12-20 | $29.37 | $29.92 | $29.36 | $29.69 | $29.53 | 13,010 |
| 2024-12-19 | $29.57 | $29.57 | $29.35 | $29.35 | $29.19 | 1,726 |
| 2024-12-18 | $30.39 | $30.39 | $29.40 | $29.40 | $29.24 | 3,531 |
| 2024-12-17 | $30.48 | $30.48 | $30.34 | $30.35 | $30.19 | 4,882 |
| 2024-12-16 | $30.63 | $30.66 | $30.58 | $30.58 | $30.42 | 8,620 |
| 2024-12-13 | $30.63 | $30.63 | $30.54 | $30.54 | $30.38 | 1,344 |
| 2024-12-12 | $30.70 | $30.71 | $30.61 | $30.61 | $30.45 | 2,701 |
| 2024-12-11 | $30.82 | $30.82 | $30.81 | $30.82 | $30.65 | 1,830 |
| 2024-12-10 | $30.75 | $30.75 | $30.48 | $30.50 | $30.34 | 5,234 |
| 2024-12-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.46 | 383 |
| 2024-12-06 | $30.84 | $30.93 | $30.84 | $30.92 | $30.75 | 7,827 |
| 2024-12-05 | $30.86 | $30.89 | $30.82 | $30.82 | $30.65 | 141,255 |
| 2024-12-04 | $30.82 | $30.84 | $30.82 | $30.84 | $30.68 | 1,391 |
| 2024-12-03 | $30.67 | $30.68 | $30.64 | $30.67 | $30.51 | 1,302 |
| 2024-12-02 | $30.60 | $30.61 | $30.56 | $30.56 | $30.40 | 5,163 |
| 2024-11-29 | $30.51 | $30.51 | $30.48 | $30.48 | $30.48 | 1,815 |
| 2024-11-27 | $30.31 | $30.31 | $30.26 | $30.28 | $30.28 | 986 |
| 2024-11-26 | $30.40 | $30.43 | $30.40 | $30.43 | $30.43 | 631 |
| 2024-11-25 | $30.44 | $30.44 | $30.24 | $30.24 | $30.24 | 1,298 |
| 2024-11-22 | $30.26 | $30.27 | $30.26 | $30.27 | $30.27 | 446 |
| 2024-11-21 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 92 |
| 2024-11-20 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 62 |
| 2024-11-19 | $29.96 | $30.01 | $29.96 | $30.01 | $30.01 | 594 |
| 2024-11-18 | $29.62 | $29.70 | $29.62 | $29.70 | $29.70 | 466 |
| 2024-11-15 | $29.80 | $29.81 | $29.53 | $29.59 | $29.59 | 2,690 |
| 2024-11-14 | $29.99 | $29.99 | $29.97 | $29.99 | $29.99 | 1,261 |
| 2024-11-13 | $30.32 | $30.38 | $30.21 | $30.21 | $30.21 | 1,767 |
| 2024-11-12 | $30.33 | $30.36 | $30.33 | $30.34 | $30.34 | 4,251 |
| 2024-11-11 | $30.40 | $30.41 | $30.34 | $30.41 | $30.41 | 476 |
| 2024-11-08 | $30.32 | $30.38 | $30.31 | $30.34 | $30.34 | 6,211 |
| 2024-11-07 | $30.17 | $30.28 | $30.17 | $30.23 | $30.23 | 1,858 |
| 2024-11-06 | $29.74 | $29.95 | $29.74 | $29.95 | $29.95 | 213 |
| 2024-11-05 | $29.27 | $29.37 | $29.26 | $29.37 | $29.37 | 1,401 |
| 2024-11-04 | $28.96 | $29.01 | $28.96 | $28.96 | $28.96 | 3,108 |
| 2024-11-01 | $29.11 | $29.12 | $28.95 | $28.95 | $28.95 | 4,000 |
| 2024-10-31 | $28.96 | $29.02 | $28.96 | $28.98 | $28.98 | 485 |
| 2024-10-30 | $29.52 | $29.57 | $29.41 | $29.41 | $29.41 | 4,430 |
| 2024-10-29 | $29.47 | $29.54 | $29.47 | $29.54 | $29.54 | 2,372 |
| 2024-10-28 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 79 |
| 2024-10-25 | $29.35 | $29.36 | $29.29 | $29.29 | $29.29 | 962 |
| 2024-10-24 | $29.25 | $29.30 | $29.25 | $29.30 | $29.30 | 1,032 |
| 2024-10-23 | $29.31 | $29.31 | $29.20 | $29.20 | $29.20 | 580 |
| 2024-10-22 | $29.48 | $29.56 | $29.48 | $29.56 | $29.56 | 576 |
| 2024-10-21 | $29.66 | $29.66 | $29.49 | $29.58 | $29.58 | 5,666 |
| 2024-10-18 | $29.59 | $29.67 | $29.59 | $29.67 | $29.67 | 1,141 |
| 2024-10-17 | $29.60 | $29.60 | $29.47 | $29.47 | $29.47 | 3,408 |
| 2024-10-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 44 |
| 2024-10-15 | $29.62 | $29.62 | $29.32 | $29.34 | $29.34 | 3,473 |
| 2024-10-14 | $29.56 | $29.61 | $29.55 | $29.61 | $29.61 | 2,209 |
| 2024-10-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 145 |
| 2024-10-10 | $29.21 | $29.24 | $29.21 | $29.24 | $29.24 | 320 |
| 2024-10-09 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 28 |
| 2024-10-08 | $29.01 | $29.09 | $29.01 | $29.09 | $29.09 | 1,709 |
| 2024-10-07 | $28.99 | $28.99 | $28.90 | $28.90 | $28.90 | 860 |
| 2024-10-04 | $28.99 | $29.08 | $28.94 | $29.08 | $29.08 | 6,085 |
| 2024-10-03 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 317 |
| 2024-10-02 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 650 |
| 2024-10-01 | $28.78 | $28.78 | $28.73 | $28.73 | $28.73 | 650 |
| 2024-09-30 | $28.78 | $28.88 | $28.73 | $28.88 | $28.88 | 711 |
| 2024-09-27 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 634 |
| 2024-09-26 | $29.08 | $29.08 | $28.96 | $28.96 | $28.96 | 5,896 |
| 2024-09-25 | $28.93 | $28.93 | $28.86 | $28.86 | $28.86 | 2,846 |
| 2024-09-24 | $28.86 | $28.92 | $28.86 | $28.92 | $28.92 | 710 |
| 2024-09-23 | $28.84 | $28.84 | $28.81 | $28.81 | $28.81 | 1,001 |
| 2024-09-20 | $28.73 | $28.73 | $28.71 | $28.71 | $28.71 | 324 |
| 2024-09-19 | $28.75 | $28.82 | $28.73 | $28.73 | $28.73 | 2,438 |
| 2024-09-18 | $28.50 | $28.50 | $28.23 | $28.24 | $28.24 | 1,161 |
| 2024-09-17 | $28.44 | $28.44 | $28.32 | $28.32 | $28.32 | 1,981 |
| 2024-09-16 | $28.30 | $28.30 | $28.29 | $28.29 | $28.29 | 2,142 |
| 2024-09-13 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 194 |
| 2024-09-12 | $27.92 | $27.97 | $27.92 | $27.97 | $27.97 | 4,001 |
| 2024-09-11 | $27.10 | $27.65 | $27.10 | $27.65 | $27.65 | 4,463 |
| 2024-09-10 | $27.22 | $27.31 | $27.21 | $27.31 | $27.31 | 2,410 |
| 2024-09-09 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 1 |
| 2024-09-06 | $27.49 | $27.49 | $27.00 | $27.01 | $27.01 | 5,929 |
| 2024-09-05 | $27.54 | $27.59 | $27.41 | $27.45 | $27.45 | 6,794 |
| 2024-09-04 | $27.60 | $27.60 | $27.47 | $27.55 | $27.55 | 2,135 |
| 2024-09-03 | $27.61 | $27.65 | $27.52 | $27.52 | $27.52 | 855 |
| 2024-08-30 | $28.09 | $28.27 | $28.09 | $28.27 | $28.27 | 204 |
| 2024-08-29 | $28.15 | $28.23 | $28.02 | $28.02 | $28.02 | 5,701 |
| 2024-08-28 | $28.07 | $28.07 | $27.93 | $28.01 | $28.01 | 1,328 |
| 2024-08-27 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 110 |
| 2024-08-26 | $28.21 | $28.21 | $28.12 | $28.12 | $28.12 | 2,042 |
| 2024-08-23 | $28.12 | $28.25 | $28.09 | $28.25 | $28.25 | 2,989 |
| 2024-08-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 106 |
| 2024-08-21 | $28.12 | $28.12 | $28.10 | $28.10 | $28.10 | 10,229 |
| 2024-08-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 461 |
| 2024-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 163 |
| 2024-08-16 | $27.71 | $27.81 | $27.71 | $27.75 | $27.75 | 5,715 |
| 2024-08-15 | $27.67 | $27.70 | $27.67 | $27.70 | $27.70 | 7,862 |
| 2024-08-14 | $27.16 | $27.27 | $27.16 | $27.27 | $27.27 | 9,871 |
| 2024-08-13 | $26.97 | $27.20 | $26.97 | $27.14 | $27.14 | 11,408 |
| 2024-08-12 | $26.78 | $26.78 | $26.71 | $26.71 | $26.71 | 1,774 |
| 2024-08-09 | $26.66 | $26.70 | $26.63 | $26.70 | $26.70 | 5,693 |
| 2024-08-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 30 |
| 2024-08-07 | $26.36 | $26.36 | $25.77 | $25.77 | $25.77 | 1,572 |
| 2024-08-06 | $25.98 | $26.10 | $25.97 | $25.97 | $25.97 | 1,024 |
| 2024-08-05 | $25.77 | $25.97 | $25.66 | $25.67 | $25.67 | 5,437 |
| 2024-08-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2024-08-01 | $27.07 | $27.07 | $26.78 | $26.93 | $26.93 | 14,613 |
| 2024-07-31 | $27.35 | $27.35 | $27.30 | $27.30 | $27.30 | 5,006 |
| 2024-07-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 7 |
| 2024-07-29 | $27.03 | $27.05 | $27.03 | $27.03 | $27.03 | 1,702 |
| 2024-07-26 | $27.00 | $27.01 | $27.00 | $27.01 | $27.01 | 2,505 |
| 2024-07-25 | $27.20 | $27.20 | $26.84 | $26.84 | $26.84 | 170 |
| 2024-07-24 | $27.27 | $27.27 | $27.11 | $27.11 | $27.11 | 902 |
| 2024-07-23 | $27.87 | $27.90 | $27.85 | $27.85 | $27.85 | 3,108 |
| 2024-07-22 | $27.83 | $27.85 | $27.82 | $27.82 | $27.82 | 483 |
| 2024-07-19 | $27.69 | $27.69 | $27.48 | $27.49 | $27.49 | 2,696 |
| 2024-07-18 | $27.70 | $27.78 | $27.70 | $27.71 | $27.71 | 6,656 |
| 2024-07-17 | $28.02 | $28.02 | $27.91 | $27.91 | $27.91 | 10,942 |
| 2024-07-16 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 125 |
| 2024-07-15 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 295 |
| 2024-07-12 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 2,981 |
| 2024-07-11 | $28.79 | $28.79 | $28.27 | $28.27 | $28.27 | 3,962 |
| 2024-07-10 | $28.56 | $28.69 | $28.56 | $28.68 | $28.68 | 5,587 |
| 2024-07-09 | $28.48 | $28.48 | $28.42 | $28.42 | $28.42 | 7,085 |
| 2024-07-08 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 17 |
| 2024-07-05 | $28.29 | $28.32 | $28.29 | $28.32 | $28.32 | 224 |
| 2024-07-03 | $27.99 | $28.02 | $27.97 | $28.02 | $28.02 | 1,040 |
| 2024-07-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 90 |
| 2024-07-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 97 |
| 2024-06-28 | $27.97 | $27.97 | $27.67 | $27.67 | $27.67 | 1,634 |
| 2024-06-27 | $27.72 | $27.78 | $27.72 | $27.78 | $27.78 | 481 |
| 2024-06-26 | $27.65 | $27.72 | $27.65 | $27.72 | $27.72 | 1,057 |
| 2024-06-25 | $27.60 | $27.61 | $27.57 | $27.61 | $27.61 | 2,101 |
| 2024-06-24 | $27.45 | $27.45 | $27.40 | $27.40 | $27.40 | 1,085 |
| 2024-06-21 | $27.51 | $27.51 | $27.50 | $27.51 | $27.51 | 465 |
| 2024-06-20 | $27.57 | $27.60 | $27.57 | $27.60 | $27.60 | 1,024 |
| 2024-06-18 | $27.62 | $27.65 | $27.62 | $27.65 | $27.65 | 516 |
| 2024-06-17 | $27.39 | $27.58 | $27.39 | $27.58 | $27.58 | 400 |
| 2024-06-14 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 15 |
| 2024-06-13 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 2 |
| 2024-06-12 | $27.42 | $27.42 | $27.41 | $27.41 | $27.41 | 301 |
| 2024-06-11 | $27.04 | $27.12 | $27.01 | $27.11 | $27.11 | 1,236 |
| 2024-06-10 | $26.89 | $27.06 | $26.89 | $27.03 | $27.03 | 2,204 |
| 2024-06-07 | $26.94 | $26.94 | $26.90 | $26.90 | $26.90 | 3,550 |
| 2024-06-06 | $27.02 | $27.06 | $27.02 | $27.05 | $27.05 | 930 |
| 2024-06-05 | $26.91 | $26.93 | $26.91 | $26.93 | $26.93 | 748 |
| 2024-06-04 | $26.51 | $26.54 | $26.51 | $26.54 | $26.54 | 133 |
| 2024-06-03 | $26.38 | $26.52 | $26.38 | $26.52 | $26.52 | 441 |
| 2024-05-31 | $26.19 | $26.44 | $26.16 | $26.44 | $26.44 | 3,396 |
| 2024-05-30 | $26.52 | $26.53 | $26.44 | $26.44 | $26.44 | 5,565 |
| 2024-05-29 | $26.65 | $26.65 | $26.59 | $26.59 | $26.59 | 100 |
| 2024-05-28 | $26.69 | $26.75 | $26.69 | $26.75 | $26.75 | 3,521 |
| 2024-05-24 | $26.55 | $26.62 | $26.55 | $26.62 | $26.62 | 5,013 |
| 2024-05-23 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
| 2024-05-22 | $26.57 | $26.57 | $26.47 | $26.47 | $26.47 | 5,966 |
| 2024-05-21 | $26.54 | $26.64 | $26.54 | $26.64 | $26.64 | 10,938 |
| 2024-05-20 | $26.56 | $26.56 | $26.53 | $26.53 | $26.53 | 900 |
| 2024-05-17 | $26.36 | $26.37 | $26.35 | $26.35 | $26.35 | 1,401 |
| 2024-05-16 | $26.46 | $26.47 | $26.33 | $26.33 | $26.33 | 3,296 |
| 2024-05-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 44 |
| 2024-05-14 | $26.07 | $26.10 | $26.07 | $26.10 | $26.10 | 629 |
| 2024-05-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2 |
| 2024-05-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 208 |
| 2024-05-09 | $25.93 | $25.94 | $25.91 | $25.91 | $25.91 | 6,368 |
| 2024-05-08 | $25.78 | $25.83 | $25.78 | $25.81 | $25.81 | 1,220 |
| 2024-05-07 | $25.78 | $25.80 | $25.76 | $25.80 | $25.80 | 4,199 |
| 2024-05-06 | $25.57 | $25.74 | $25.53 | $25.74 | $25.74 | 8,420 |
| 2024-05-03 | $25.36 | $25.42 | $25.36 | $25.38 | $25.38 | 10,309 |
| 2024-05-02 | $24.97 | $25.04 | $24.96 | $25.04 | $25.04 | 6,995 |
| 2024-05-01 | $24.83 | $24.94 | $24.83 | $24.94 | $24.94 | 284 |
| 2024-04-30 | $25.08 | $25.11 | $24.91 | $24.91 | $24.91 | 4,641 |
| 2024-04-29 | $25.29 | $25.29 | $25.24 | $25.24 | $25.24 | 10,013 |
| 2024-04-26 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2024-04-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
| 2024-04-24 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
| 2024-04-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2024-04-22 | $24.71 | $24.94 | $24.71 | $24.80 | $24.80 | 16,227 |
| 2024-04-19 | $24.95 | $24.95 | $24.64 | $24.71 | $24.71 | 2,418 |
| 2024-04-18 | $25.31 | $25.31 | $25.15 | $25.16 | $25.16 | 7,307 |
| 2024-04-17 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 3,000 |
| 2024-04-16 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 969 |
| 2024-04-15 | $25.52 | $25.52 | $25.49 | $25.49 | $25.49 | 295 |
| 2024-04-12 | $25.74 | $25.78 | $25.74 | $25.78 | $25.78 | 207 |
| 2024-04-11 | $25.89 | $26.19 | $25.89 | $26.19 | $26.19 | 1,212 |
| 2024-04-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2024-04-09 | $25.85 | $25.93 | $25.83 | $25.93 | $25.93 | 352 |
| 2024-04-08 | $26.06 | $26.06 | $25.98 | $26.00 | $26.00 | 3,571 |
| 2024-04-05 | $26.06 | $26.06 | $26.03 | $26.03 | $26.03 | 2,901 |
| 2024-04-04 | $26.16 | $26.16 | $25.64 | $25.64 | $25.64 | 2,620 |
| 2024-04-03 | $25.95 | $25.96 | $25.94 | $25.94 | $25.94 | 570 |
| 2024-04-02 | $25.77 | $25.82 | $25.76 | $25.80 | $25.80 | 5,432 |
| 2024-04-01 | $25.91 | $25.92 | $25.91 | $25.92 | $25.92 | 316 |
| 2024-03-28 | $25.88 | $25.91 | $25.84 | $25.89 | $25.89 | 2,424 |
| 2024-03-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2024-03-26 | $25.94 | $25.96 | $25.83 | $25.83 | $25.83 | 1,479 |
| 2024-03-25 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 39 |
| 2024-03-22 | $25.87 | $25.96 | $25.87 | $25.94 | $25.94 | 2,594 |
| 2024-03-21 | $25.99 | $25.99 | $25.86 | $25.88 | $25.88 | 1,420 |
| 2024-03-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 208 |
| 2024-03-19 | $25.34 | $25.54 | $25.33 | $25.54 | $25.54 | 503 |
| 2024-03-18 | $25.52 | $25.58 | $25.41 | $25.41 | $25.41 | 9,124 |
| 2024-03-15 | $25.28 | $25.29 | $25.20 | $25.22 | $25.22 | 4,258 |
| 2024-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 95 |
| 2024-03-13 | $25.49 | $25.49 | $25.44 | $25.46 | $25.46 | 3,279 |
| 2024-03-12 | $25.09 | $25.48 | $25.09 | $25.48 | $25.48 | 4,503 |
| 2024-03-11 | $25.16 | $25.16 | $25.09 | $25.09 | $25.09 | 4,995 |
| 2024-03-08 | $25.71 | $25.71 | $25.24 | $25.28 | $25.28 | 3,801 |
| 2024-03-07 | $25.37 | $25.55 | $25.35 | $25.51 | $25.51 | 5,872 |
| 2024-03-06 | $25.28 | $25.28 | $25.19 | $25.19 | $25.19 | 351 |
| 2024-03-05 | $24.98 | $25.08 | $24.98 | $25.08 | $25.08 | 14,900 |
| 2024-03-04 | $25.40 | $25.40 | $25.31 | $25.31 | $25.31 | 2,968 |
| 2024-03-01 | $25.13 | $25.33 | $25.13 | $25.33 | $25.33 | 3,769 |
| 2024-02-29 | $24.71 | $25.03 | $24.71 | $25.03 | $25.03 | 5,058 |
| 2024-02-28 | $24.79 | $24.81 | $24.77 | $24.79 | $24.79 | 17,209 |
| 2024-02-27 | $24.79 | $24.85 | $24.79 | $24.85 | $24.85 | 285 |
| 2024-02-26 | $24.77 | $24.80 | $24.75 | $24.75 | $24.75 | 25,336 |
| 2024-02-23 | $24.94 | $24.94 | $24.86 | $24.86 | $24.86 | 1,187 |
| 2024-02-22 | $24.74 | $24.83 | $24.69 | $24.82 | $24.82 | 1,656 |
| 2024-02-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 132 |
| 2024-02-20 | $24.30 | $24.30 | $24.17 | $24.17 | $24.17 | 40,004 |
| 2024-02-16 | $24.39 | $24.52 | $24.37 | $24.37 | $24.37 | 80,320 |
| 2024-02-15 | $24.44 | $24.52 | $24.44 | $24.52 | $24.52 | 202 |
| 2024-02-14 | $24.26 | $24.40 | $24.23 | $24.40 | $24.40 | 2,303 |
| 2024-02-13 | $24.13 | $24.15 | $24.04 | $24.15 | $24.15 | 2,638 |
| 2024-02-12 | $24.67 | $24.69 | $24.53 | $24.54 | $24.54 | 2,784 |
| 2024-02-09 | $24.52 | $24.57 | $24.52 | $24.57 | $24.57 | 654 |
| 2024-02-08 | $24.46 | $24.46 | $24.42 | $24.43 | $24.43 | 5,744 |
| 2024-02-07 | $24.49 | $24.49 | $24.45 | $24.45 | $24.45 | 506 |
| 2024-02-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 26,000 |
| 2024-02-05 | $24.38 | $24.40 | $24.33 | $24.33 | $24.33 | 3,176 |
| 2024-02-02 | $24.35 | $24.36 | $24.35 | $24.36 | $24.36 | 104 |
| 2024-02-01 | $23.81 | $23.97 | $23.81 | $23.97 | $23.97 | 3,350 |
| 2024-01-31 | $23.88 | $23.95 | $23.74 | $23.74 | $23.74 | 6,220 |
| 2024-01-30 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 10,000 |
| 2024-01-29 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 2,249 |
| 2024-01-26 | $24.00 | $24.00 | $23.92 | $23.92 | $23.92 | 5,000 |
| 2024-01-25 | $23.94 | $23.94 | $23.85 | $23.91 | $23.91 | 380 |
| 2024-01-24 | $23.97 | $23.97 | $23.79 | $23.79 | $23.79 | 756 |
| 2024-01-23 | $23.66 | $23.66 | $23.65 | $23.65 | $23.65 | 1,506 |
| 2024-01-22 | $23.70 | $23.70 | $23.58 | $23.58 | $23.58 | 100 |
| 2024-01-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2024-01-18 | $23.19 | $23.30 | $23.19 | $23.30 | $23.30 | 221 |
| 2024-01-17 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2024-01-16 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 49 |
| 2024-01-12 | $23.24 | $23.27 | $23.24 | $23.27 | $23.27 | 948 |
| 2024-01-11 | $23.26 | $23.27 | $23.26 | $23.27 | $23.27 | 1,260 |
| 2024-01-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2024-01-09 | $23.15 | $23.16 | $23.13 | $23.13 | $23.13 | 717 |
| 2024-01-08 | $23.07 | $23.11 | $23.07 | $23.11 | $23.11 | 100 |
| 2024-01-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2024-01-04 | $22.80 | $22.80 | $22.69 | $22.69 | $22.69 | 1,775 |
| 2024-01-03 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 1,159 |
| 2024-01-02 | $22.93 | $22.93 | $22.88 | $22.91 | $22.91 | 4,788 |
| 2023-12-29 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2023-12-28 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 5 |
| 2023-12-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 101 |
| 2023-12-26 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 504 |
| 2023-12-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.08 | 109 |
| 2023-12-21 | $23.15 | $23.23 | $23.15 | $23.23 | $23.07 | 500 |
| 2023-12-20 | $23.26 | $23.26 | $23.04 | $23.04 | $22.88 | 322 |
| 2023-12-19 | $23.31 | $23.31 | $23.31 | $23.31 | $23.15 | 0 |
| 2023-12-18 | $23.17 | $23.23 | $23.17 | $23.19 | $23.02 | 5,080 |
| 2023-12-15 | $23.02 | $23.02 | $23.00 | $23.01 | $23.01 | 4,701 |
| 2023-12-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-12-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 70 |
| 2023-12-12 | $22.64 | $22.72 | $22.64 | $22.72 | $22.72 | 272 |
| 2023-12-11 | $22.55 | $22.64 | $22.55 | $22.62 | $22.62 | 1,019 |
| 2023-12-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-12-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-12-06 | $22.40 | $22.40 | $22.33 | $22.33 | $22.33 | 840 |
| 2023-12-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 3 |
| 2023-12-04 | $22.40 | $22.44 | $22.40 | $22.44 | $22.44 | 11,338 |
| 2023-12-01 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2023-11-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-11-29 | $22.56 | $22.56 | $22.47 | $22.47 | $22.47 | 3,200 |
| 2023-11-28 | $22.53 | $22.54 | $22.53 | $22.54 | $22.54 | 15,848 |
| 2023-11-27 | $22.56 | $22.56 | $22.49 | $22.49 | $22.49 | 800 |
| 2023-11-24 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 2,500 |
| 2023-11-22 | $22.54 | $22.54 | $22.48 | $22.51 | $22.51 | 3,102 |
| 2023-11-21 | $22.46 | $22.46 | $22.43 | $22.43 | $22.43 | 7,250 |
| 2023-11-20 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-11-17 | $22.37 | $22.37 | $22.35 | $22.35 | $22.35 | 1,552 |
| 2023-11-16 | $22.28 | $22.28 | $22.26 | $22.28 | $22.28 | 1,692 |
| 2023-11-15 | $22.31 | $22.31 | $22.27 | $22.27 | $22.27 | 6,890 |
| 2023-11-14 | $22.30 | $22.30 | $22.29 | $22.29 | $22.29 | 200 |
| 2023-11-13 | $21.99 | $22.00 | $21.93 | $21.93 | $21.93 | 5,979 |
| 2023-11-10 | $21.85 | $21.91 | $21.85 | $21.91 | $21.91 | 900 |
| 2023-11-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-11-08 | $21.68 | $21.75 | $21.68 | $21.75 | $21.75 | 1,424 |
| 2023-11-07 | $21.73 | $21.73 | $21.72 | $21.72 | $21.72 | 1,490 |
| 2023-11-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2023-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2023-11-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-11-01 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-10-31 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 59 |
| 2023-10-30 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2023-10-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2023-10-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2023-10-25 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2023-10-24 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2023-10-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-10-20 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-10-19 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2023-10-18 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 100 |
| 2023-10-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2023-10-16 | $21.81 | $21.83 | $21.81 | $21.83 | $21.83 | 159 |
| 2023-10-13 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2023-10-12 | $21.66 | $21.71 | $21.66 | $21.71 | $21.71 | 18,000 |
| 2023-10-11 | $21.71 | $21.79 | $21.71 | $21.79 | $21.79 | 225 |
| 2023-10-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1 |
| 2023-10-09 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-10-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-10-05 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 1 |
| 2023-10-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1 |
| 2023-10-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 5 |
| 2023-10-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-09-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 123 |
| 2023-09-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-09-27 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2023-09-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2023-09-25 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 68 |
| 2023-09-22 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-09-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 1 |
| 2023-09-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2023-09-19 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 200 |
| 2023-09-18 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2023-09-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-09-14 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 2 |
| 2023-09-13 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 33 |
| 2023-09-12 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-09-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-09-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 400 |
| 2023-09-07 | $21.86 | $21.93 | $21.86 | $21.93 | $21.93 | 2,200 |
| 2023-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2023-09-05 | $22.19 | $22.19 | $22.14 | $22.14 | $22.14 | 111 |
| 2023-09-01 | $22.17 | $22.20 | $22.17 | $22.20 | $22.20 | 900 |
| 2023-08-31 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 21 |
| 2023-08-30 | $22.16 | $22.16 | $22.13 | $22.13 | $22.13 | 201 |
| 2023-08-29 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2 |
| 2023-08-28 | $21.80 | $21.83 | $21.80 | $21.83 | $21.83 | 152 |
| 2023-08-25 | $21.67 | $21.72 | $21.67 | $21.72 | $21.72 | 901 |
| 2023-08-24 | $21.75 | $21.75 | $21.65 | $21.65 | $21.65 | 1,000 |
| 2023-08-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 52 |
| 2023-08-22 | $21.74 | $21.74 | $21.71 | $21.71 | $21.71 | 5,000 |
| 2023-08-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-08-18 | $21.53 | $21.62 | $21.53 | $21.62 | $21.62 | 600 |
| 2023-08-17 | $21.70 | $21.70 | $21.63 | $21.63 | $21.63 | 709 |
| 2023-08-16 | $21.89 | $21.89 | $21.75 | $21.75 | $21.75 | 6,175 |
| 2023-08-15 | $21.93 | $21.93 | $21.89 | $21.89 | $21.89 | 1,400 |
| 2023-08-14 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2023-08-11 | $22.01 | $22.09 | $22.01 | $22.04 | $22.04 | 2,700 |
| 2023-08-10 | $22.17 | $22.17 | $22.09 | $22.09 | $22.09 | 928 |
| 2023-08-09 | $22.24 | $22.24 | $22.10 | $22.10 | $22.10 | 6,400 |
| 2023-08-08 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-08-07 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 3 |
| 2023-08-04 | $22.20 | $22.20 | $22.01 | $22.01 | $22.01 | 2,190 |
| 2023-08-03 | $22.09 | $22.10 | $22.04 | $22.04 | $22.04 | 5,104 |
| 2023-08-02 | $22.18 | $22.18 | $22.14 | $22.14 | $22.14 | 2,413 |
| 2023-08-01 | $22.38 | $22.40 | $22.38 | $22.40 | $22.40 | 3,050 |
| 2023-07-31 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 3 |
| 2023-07-28 | $22.40 | $22.40 | $22.36 | $22.36 | $22.36 | 3,990 |
| 2023-07-27 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 6 |
| 2023-07-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2023-07-25 | $22.15 | $22.22 | $22.15 | $22.19 | $22.19 | 426 |
| 2023-07-24 | $22.11 | $22.13 | $22.11 | $22.12 | $22.12 | 302 |
| 2023-07-21 | $22.11 | $22.11 | $22.09 | $22.09 | $22.09 | 750 |
| 2023-07-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2023-07-19 | $22.17 | $22.17 | $22.16 | $22.16 | $22.16 | 300 |
| 2023-07-18 | $22.00 | $22.17 | $22.00 | $22.17 | $22.17 | 650 |
| 2023-07-17 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 75 |
| 2023-07-14 | $21.96 | $21.96 | $21.89 | $21.89 | $21.89 | 2,001 |
| 2023-07-13 | $21.97 | $21.98 | $21.95 | $21.98 | $21.98 | 2,456 |
| 2023-07-12 | $21.86 | $21.86 | $21.81 | $21.81 | $21.81 | 440 |
| 2023-07-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 2023-07-10 | $21.54 | $21.54 | $21.53 | $21.53 | $21.53 | 1,802 |
| 2023-07-07 | $21.47 | $21.51 | $21.47 | $21.48 | $21.48 | 2,883 |
| 2023-07-06 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 652 |
| 2023-07-05 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2023-07-03 | $21.57 | $21.60 | $21.57 | $21.60 | $21.60 | 3,640 |
| 2023-06-30 | $21.50 | $21.62 | $21.50 | $21.58 | $21.58 | 1,862 |
| 2023-06-29 | $21.36 | $21.38 | $21.32 | $21.35 | $21.35 | 2,452 |
| 2023-06-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-06-27 | $21.26 | $21.32 | $21.26 | $21.32 | $21.32 | 4,944 |
| 2023-06-26 | $21.09 | $21.09 | $21.06 | $21.06 | $21.06 | 19,062 |
| 2023-06-23 | $21.10 | $21.11 | $21.07 | $21.07 | $21.07 | 4,801 |
| 2023-06-22 | $20.90 | $21.21 | $20.90 | $21.21 | $21.21 | 13,174 |
| 2023-06-21 | $21.15 | $21.23 | $21.15 | $21.17 | $21.17 | 4,819 |
| 2023-06-20 | $21.25 | $21.26 | $21.17 | $21.21 | $21.21 | 9,428 |
| 2023-06-16 | $21.39 | $21.39 | $21.33 | $21.33 | $21.33 | 25,355 |
| 2023-06-15 | $21.36 | $21.45 | $21.34 | $21.39 | $21.39 | 789 |
| 2023-06-14 | $21.27 | $21.27 | $21.19 | $21.19 | $21.19 | 802 |
| 2023-06-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 2 |
| 2023-06-12 | $21.06 | $21.13 | $21.06 | $21.13 | $21.13 | 1,125 |
| 2023-06-09 | $21.05 | $21.07 | $21.03 | $21.03 | $21.03 | 665 |
| 2023-06-08 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 2,992 |
| 2023-06-07 | $21.00 | $21.00 | $20.91 | $20.91 | $20.91 | 301 |
| 2023-06-06 | $20.93 | $20.96 | $20.88 | $20.96 | $20.96 | 1,653 |
| 2023-06-05 | $20.89 | $20.89 | $20.86 | $20.86 | $20.86 | 1,002 |
| 2023-06-02 | $20.89 | $20.91 | $20.89 | $20.90 | $20.90 | 3,101 |
| 2023-06-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2023-05-31 | $20.33 | $20.37 | $20.33 | $20.37 | $20.37 | 1,000 |
| 2023-05-30 | $20.50 | $20.50 | $20.47 | $20.47 | $20.47 | 100 |
| 2023-05-26 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-05-25 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2023-05-24 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2023-05-23 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2023-05-22 | $20.69 | $20.69 | $20.62 | $20.62 | $20.62 | 210 |
| 2023-05-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-05-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2023-05-17 | $20.43 | $20.59 | $20.43 | $20.57 | $20.57 | 596 |
| 2023-05-16 | $20.40 | $20.40 | $20.33 | $20.33 | $20.33 | 1,391 |
| 2023-05-15 | $20.45 | $20.51 | $20.45 | $20.48 | $20.48 | 4,500 |
| 2023-05-12 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 3 |
| 2023-05-11 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 15,000 |
| 2023-05-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 76 |
| 2023-05-09 | $20.57 | $20.57 | $20.54 | $20.55 | $20.55 | 1,522 |
| 2023-05-08 | $20.53 | $20.56 | $20.53 | $20.56 | $20.56 | 103 |
| 2023-05-05 | $20.52 | $20.52 | $20.51 | $20.51 | $20.51 | 100 |
| 2023-05-04 | $20.26 | $20.26 | $20.25 | $20.25 | $20.25 | 2,534 |
| 2023-05-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-05-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2023-05-01 | $20.65 | $20.65 | $20.59 | $20.59 | $20.59 | 200 |
| 2023-04-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2023-04-27 | $20.43 | $20.46 | $20.43 | $20.46 | $20.46 | 100 |
| 2023-04-26 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2023-04-25 | $20.32 | $20.32 | $20.31 | $20.31 | $20.31 | 557 |
| 2023-04-24 | $20.51 | $20.56 | $20.51 | $20.56 | $20.56 | 100 |
| 2023-04-21 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 100 |
| 2023-04-20 | $20.62 | $20.62 | $20.57 | $20.59 | $20.59 | 800 |
| 2023-04-19 | $20.66 | $20.68 | $20.64 | $20.68 | $20.68 | 4,000 |
| 2023-04-18 | $20.78 | $20.78 | $20.75 | $20.76 | $20.76 | 2,710 |
| 2023-04-17 | $20.67 | $20.74 | $20.66 | $20.74 | $20.74 | 1,400 |
| 2023-04-14 | $20.72 | $20.72 | $20.66 | $20.71 | $20.71 | 1,600 |
| 2023-04-13 | $20.70 | $20.77 | $20.70 | $20.77 | $20.77 | 1,182 |
| 2023-04-12 | $20.67 | $20.67 | $20.53 | $20.53 | $20.53 | 5,860 |
| 2023-04-11 | $20.65 | $20.70 | $20.63 | $20.63 | $20.63 | 2,207 |
| 2023-04-10 | $20.58 | $20.59 | $20.57 | $20.57 | $20.57 | 1,400 |
| 2023-04-06 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 2,107 |
| 2023-04-05 | $20.52 | $20.55 | $20.52 | $20.55 | $20.55 | 575 |
| 2023-04-04 | $20.60 | $20.61 | $20.57 | $20.58 | $20.58 | 1,750 |
| 2023-04-03 | $20.71 | $20.71 | $20.65 | $20.71 | $20.71 | 1,100 |
| 2023-03-31 | $20.49 | $20.55 | $20.46 | $20.55 | $20.55 | 3,895 |
| 2023-03-30 | $20.39 | $20.40 | $20.38 | $20.38 | $20.38 | 1,000 |
| 2023-03-29 | $20.29 | $20.30 | $20.24 | $20.24 | $20.24 | 2,000 |
| 2023-03-28 | $20.06 | $20.06 | $20.02 | $20.02 | $20.02 | 1,350 |
| 2023-03-27 | $19.91 | $20.01 | $19.91 | $19.96 | $19.96 | 1,100 |
| 2023-03-24 | $19.82 | $19.92 | $19.76 | $19.89 | $19.89 | 1,391 |
| 2023-03-23 | $19.90 | $19.95 | $19.90 | $19.95 | $19.95 | 1,000 |
| 2023-03-22 | $20.22 | $20.22 | $19.96 | $19.96 | $19.96 | 2,400 |
| 2023-03-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1 |
| 2023-03-20 | $19.91 | $20.03 | $19.87 | $19.87 | $19.87 | 16,743 |
| 2023-03-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 100 |
| 2023-03-16 | $19.35 | $19.83 | $19.35 | $19.83 | $19.83 | 100 |
| 2023-03-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-14 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 295 |
| 2023-03-13 | $19.65 | $19.67 | $19.65 | $19.67 | $19.67 | 295 |
| 2023-03-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2023-03-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 25 |
| 2023-03-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 5 |
| 2023-03-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-03-06 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2023-03-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 27 |
| 2023-03-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 204 |
| 2023-03-01 | $20.36 | $20.36 | $20.34 | $20.34 | $20.34 | 204 |
| 2023-02-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 8 |
| 2023-02-27 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 8 |
| 2023-02-24 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2023-02-23 | $20.45 | $20.54 | $20.45 | $20.54 | $20.54 | 100 |
| 2023-02-22 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 518 |
| 2023-02-21 | $20.56 | $20.56 | $20.46 | $20.46 | $20.46 | 518 |
| 2023-02-17 | $20.78 | $20.80 | $20.78 | $20.80 | $20.80 | 2,300 |
| 2023-02-16 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2023-02-15 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 100 |
| 2023-02-14 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 75 |
| 2023-02-13 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 684 |
| 2023-02-10 | $20.89 | $20.90 | $20.89 | $20.89 | $20.89 | 684 |
| 2023-02-09 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 200 |
| 2023-02-08 | $21.09 | $21.09 | $21.07 | $21.07 | $21.07 | 200 |
| 2023-02-07 | $21.18 | $21.27 | $21.08 | $21.27 | $21.27 | 734 |
| 2023-02-06 | $21.12 | $21.12 | $21.02 | $21.02 | $21.02 | 650 |
| 2023-02-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2023-02-02 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-02-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 50 |
| 2023-01-31 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 50 |
| 2023-01-30 | $20.93 | $20.93 | $20.90 | $20.90 | $20.90 | 240 |
| 2023-01-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 50 |
| 2023-01-26 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2023-01-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 125 |
| 2023-01-24 | $20.90 | $20.91 | $20.90 | $20.91 | $20.91 | 125 |
| 2023-01-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 436 |
| 2023-01-20 | $20.72 | $20.78 | $20.72 | $20.78 | $20.78 | 436 |
| 2023-01-19 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 20 |
| 2023-01-18 | $20.64 | $20.64 | $20.47 | $20.47 | $20.47 | 401 |
| 2023-01-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2023-01-13 | $20.69 | $20.87 | $20.69 | $20.81 | $20.81 | 18,270 |
| 2023-01-12 | $20.70 | $20.70 | $20.68 | $20.68 | $20.68 | 125 |
| 2023-01-11 | $20.56 | $20.56 | $20.55 | $20.55 | $20.55 | 515 |
| 2023-01-10 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-01-09 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 2,220 |
| 2023-01-06 | $20.08 | $20.23 | $20.05 | $20.23 | $20.23 | 2,220 |
| 2023-01-05 | $19.87 | $19.92 | $19.87 | $19.92 | $19.92 | 400 |
| 2023-01-04 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 1,515 |
| 2023-01-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1 |
| 2022-12-30 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2022-12-29 | $19.95 | $19.95 | $19.89 | $19.94 | $19.94 | 4,924 |
| 2022-12-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1 |
| 2022-12-27 | $19.92 | $19.95 | $19.92 | $19.92 | $19.92 | 1,300 |
| 2022-12-23 | $19.82 | $20.03 | $19.82 | $20.03 | $19.95 | 7,800 |
| 2022-12-22 | $19.91 | $19.91 | $19.91 | $19.91 | $19.83 | 4,515 |
| 2022-12-21 | $20.10 | $20.12 | $20.07 | $20.12 | $20.03 | 4,515 |
| 2022-12-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.88 | 0 |
| 2022-12-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.85 | 51 |
| 2022-12-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 51 |
| 2022-12-15 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 103 |
| 2022-12-14 | $20.57 | $20.66 | $20.57 | $20.66 | $20.66 | 103 |
| 2022-12-13 | $20.97 | $20.97 | $20.72 | $20.72 | $20.72 | 258 |
| 2022-12-12 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2022-12-09 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 4,400 |
| 2022-12-08 | $20.52 | $20.52 | $20.47 | $20.50 | $20.50 | 4,400 |
| 2022-12-07 | $20.45 | $20.46 | $20.40 | $20.43 | $20.43 | 5,526 |
| 2022-12-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 67 |
| 2022-12-05 | $20.96 | $20.97 | $20.68 | $20.68 | $20.68 | 1,583 |
| 2022-12-02 | $21.01 | $21.03 | $20.90 | $20.97 | $20.97 | 19,999 |
| 2022-12-01 | $21.00 | $21.00 | $20.98 | $20.98 | $20.98 | 300 |
| 2022-11-30 | $20.60 | $20.90 | $20.59 | $20.90 | $20.90 | 8,213 |
| 2022-11-29 | $20.56 | $20.59 | $20.53 | $20.59 | $20.59 | 439 |
| 2022-11-28 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-11-25 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 2 |
| 2022-11-23 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 2 |
| 2022-11-22 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 1 |
| 2022-11-21 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2022-11-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1 |
| 2022-11-17 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 1 |
| 2022-11-16 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 2,273 |
| 2022-11-15 | $20.54 | $20.57 | $20.52 | $20.55 | $20.55 | 2,273 |
| 2022-11-14 | $20.50 | $20.55 | $20.49 | $20.49 | $20.49 | 402 |
| 2022-11-11 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2022-11-10 | $20.03 | $20.42 | $20.03 | $20.42 | $20.42 | 100 |
| 2022-11-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 3 |
| 2022-11-08 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 10 |
| 2022-11-07 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2022-11-04 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2022-11-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2022-11-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 3,676 |
| 2022-11-01 | $20.25 | $20.25 | $20.17 | $20.21 | $20.21 | 3,676 |
| 2022-10-31 | $20.19 | $20.20 | $20.19 | $20.20 | $20.20 | 229 |
| 2022-10-28 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-10-27 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 300 |
| 2022-10-26 | $20.18 | $20.18 | $20.08 | $20.10 | $20.10 | 300 |
| 2022-10-25 | $20.11 | $20.19 | $20.11 | $20.19 | $20.19 | 740 |
| 2022-10-24 | $20.07 | $20.07 | $20.05 | $20.05 | $20.05 | 100 |
| 2022-10-21 | $19.85 | $19.99 | $19.85 | $19.99 | $19.99 | 1,801 |
| 2022-10-20 | $19.73 | $19.73 | $19.70 | $19.70 | $19.70 | 100 |
| 2022-10-19 | $19.73 | $19.74 | $19.73 | $19.74 | $19.74 | 200 |
| 2022-10-18 | $19.86 | $19.86 | $19.84 | $19.84 | $19.84 | 100 |
| 2022-10-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 59 |
| 2022-10-14 | $19.85 | $19.85 | $19.45 | $19.48 | $19.48 | 3,226 |
| 2022-10-13 | $19.44 | $19.82 | $19.44 | $19.82 | $19.82 | 546 |
| 2022-10-12 | $19.56 | $19.57 | $19.56 | $19.57 | $19.57 | 4,615 |
| 2022-10-11 | $19.58 | $19.60 | $19.58 | $19.59 | $19.59 | 800 |
| 2022-10-10 | $19.74 | $19.74 | $19.72 | $19.72 | $19.72 | 608 |
| 2022-10-07 | $19.93 | $19.93 | $19.81 | $19.81 | $19.81 | 2,654 |
| 2022-10-06 | $20.17 | $20.17 | $20.12 | $20.12 | $20.12 | 11,849 |
| 2022-10-05 | $19.91 | $20.23 | $19.91 | $20.22 | $20.22 | 1,500 |
| 2022-10-04 | $20.18 | $20.27 | $20.18 | $20.24 | $20.24 | 500 |
| 2022-10-03 | $19.85 | $19.92 | $19.85 | $19.87 | $19.87 | 3,468 |
| 2022-09-30 | $19.77 | $19.77 | $19.66 | $19.66 | $19.66 | 503 |
| 2022-09-29 | $19.73 | $19.73 | $19.70 | $19.72 | $19.72 | 1,702 |
| 2022-09-28 | $19.86 | $19.96 | $19.86 | $19.96 | $19.96 | 1,702 |
| 2022-09-27 | $19.64 | $19.68 | $19.55 | $19.61 | $19.61 | 6,225 |
| 2022-09-26 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1 |
| 2022-09-23 | $19.72 | $19.76 | $19.66 | $19.74 | $19.74 | 19,441 |
| 2022-09-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2,373 |
| 2022-09-21 | $20.40 | $20.40 | $20.09 | $20.12 | $20.12 | 2,373 |
| 2022-09-20 | $20.32 | $20.37 | $20.32 | $20.34 | $20.34 | 1,776 |
| 2022-09-19 | $20.50 | $20.50 | $20.47 | $20.47 | $20.47 | 200 |
| 2022-09-16 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 96 |
| 2022-09-15 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 81 |
| 2022-09-14 | $20.70 | $20.76 | $20.66 | $20.73 | $20.73 | 7,960 |
| 2022-09-13 | $20.74 | $20.74 | $20.66 | $20.66 | $20.66 | 1,288 |
| 2022-09-12 | $21.18 | $21.18 | $21.14 | $21.14 | $21.14 | 470 |
| 2022-09-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 26 |
| 2022-09-08 | $20.77 | $20.81 | $20.77 | $20.81 | $20.81 | 391 |
| 2022-09-07 | $20.68 | $20.79 | $20.66 | $20.79 | $20.79 | 15,456 |
| 2022-09-06 | $20.59 | $20.60 | $20.54 | $20.54 | $20.54 | 305 |
| 2022-09-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 9,700 |
| 2022-09-01 | $20.52 | $20.62 | $20.50 | $20.62 | $20.62 | 9,700 |
| 2022-08-31 | $20.77 | $20.77 | $20.64 | $20.64 | $20.64 | 1,465 |
| 2022-08-30 | $20.83 | $20.83 | $20.71 | $20.71 | $20.71 | 431 |
| 2022-08-29 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 202 |
| 2022-08-26 | $21.45 | $21.45 | $21.05 | $21.05 | $21.05 | 1,613 |
| 2022-08-25 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 2 |
| 2022-08-24 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 99 |
| 2022-08-23 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 11,394 |
| 2022-08-22 | $21.25 | $21.32 | $21.25 | $21.26 | $21.26 | 11,394 |
| 2022-08-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 25 |
| 2022-08-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 25 |
| 2022-08-17 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 8,201 |
| 2022-08-16 | $21.70 | $21.77 | $21.69 | $21.77 | $21.77 | 8,201 |
| 2022-08-15 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 100 |
| 2022-08-12 | $21.64 | $21.69 | $21.64 | $21.69 | $21.69 | 1,236 |
| 2022-08-11 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2022-08-10 | $21.13 | $21.42 | $21.13 | $21.42 | $21.42 | 719 |
| 2022-08-09 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-08-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-08-05 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 502 |
| 2022-08-04 | $21.24 | $21.26 | $21.24 | $21.26 | $21.26 | 101 |
| 2022-08-03 | $21.23 | $21.23 | $21.22 | $21.22 | $21.22 | 103 |
| 2022-08-02 | $21.11 | $21.14 | $21.11 | $21.11 | $21.11 | 20,786 |
| 2022-08-01 | $20.88 | $21.12 | $20.88 | $21.12 | $21.12 | 150 |
| 2022-07-29 | $21.09 | $21.13 | $21.07 | $21.13 | $21.13 | 12,013 |
| 2022-07-28 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 563 |
| 2022-07-27 | $20.98 | $20.98 | $20.94 | $20.94 | $20.94 | 303 |
| 2022-07-26 | $20.73 | $20.73 | $20.60 | $20.60 | $20.60 | 1,538 |
| 2022-07-25 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1 |
| 2022-07-22 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 18,346 |
| 2022-07-21 | $20.88 | $20.90 | $20.81 | $20.90 | $20.90 | 18,346 |
| 2022-07-20 | $20.64 | $20.83 | $20.64 | $20.80 | $20.80 | 554 |
| 2022-07-19 | $20.68 | $20.69 | $20.68 | $20.69 | $20.69 | 2,201 |
| 2022-07-18 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 2 |
| 2022-07-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 7 |
| 2022-07-14 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 7 |
| 2022-07-13 | $20.30 | $20.30 | $20.24 | $20.30 | $20.30 | 813 |
| 2022-07-12 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 22 |
| 2022-07-11 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 9 |
| 2022-07-08 | $20.73 | $20.73 | $20.68 | $20.68 | $20.68 | 1,009 |
| 2022-07-07 | $20.61 | $20.68 | $20.61 | $20.68 | $20.68 | 230 |
| 2022-07-06 | $20.49 | $20.57 | $20.49 | $20.52 | $20.52 | 944 |
| 2022-07-05 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 3 |
| 2022-07-01 | $20.53 | $20.61 | $20.34 | $20.58 | $20.58 | 10,614 |
| 2022-06-30 | $20.37 | $20.45 | $20.37 | $20.41 | $20.41 | 508 |
| 2022-06-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2022-06-28 | $20.81 | $20.81 | $20.68 | $20.68 | $20.68 | 21,256 |
| 2022-06-27 | $20.96 | $20.96 | $20.90 | $20.90 | $20.90 | 14,532 |
| 2022-06-24 | $20.79 | $20.93 | $20.79 | $20.90 | $20.90 | 6,054 |
| 2022-06-23 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1,515 |
| 2022-06-22 | $20.56 | $20.56 | $20.47 | $20.50 | $20.50 | 1,515 |
| 2022-06-21 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 2 |
| 2022-06-17 | $20.12 | $20.25 | $20.09 | $20.23 | $20.23 | 1,270 |
| 2022-06-16 | $20.15 | $20.15 | $20.12 | $20.12 | $20.12 | 104 |
| 2022-06-15 | $20.52 | $20.58 | $20.42 | $20.58 | $20.58 | 1,715 |
| 2022-06-14 | $20.42 | $20.42 | $20.29 | $20.37 | $20.37 | 1,819 |
| 2022-06-13 | $20.90 | $20.90 | $20.42 | $20.42 | $20.42 | 390 |
| 2022-06-10 | $21.17 | $21.17 | $21.13 | $21.13 | $21.13 | 65,000 |
| 2022-06-09 | $21.86 | $21.86 | $21.61 | $21.61 | $21.61 | 4,441 |
| 2022-06-08 | $22.05 | $22.07 | $22.01 | $22.01 | $22.01 | 9,601 |
| 2022-06-07 | $21.85 | $22.19 | $21.85 | $22.16 | $22.16 | 8,101 |
| 2022-06-06 | $22.04 | $22.04 | $21.99 | $21.99 | $21.99 | 2,103 |
| 2022-06-03 | $21.70 | $22.08 | $21.70 | $21.88 | $21.88 | 60,695 |
| 2022-06-02 | $22.02 | $22.08 | $22.02 | $22.08 | $22.08 | 50,085 |
| 2022-06-01 | $21.82 | $21.90 | $21.80 | $21.85 | $21.85 | 3,328 |
| 2022-05-31 | $22.01 | $22.02 | $21.95 | $21.95 | $21.95 | 303 |
| 2022-05-27 | $22.00 | $22.04 | $22.00 | $22.04 | $22.04 | 100 |
| 2022-05-26 | $21.76 | $21.76 | $21.73 | $21.73 | $21.73 | 198 |
| 2022-05-25 | $21.29 | $21.44 | $21.29 | $21.40 | $21.40 | 648 |
| 2022-05-24 | $21.34 | $21.34 | $21.20 | $21.22 | $21.22 | 1,500 |
| 2022-05-23 | $21.42 | $21.47 | $21.42 | $21.42 | $21.42 | 505 |
| 2022-05-20 | $20.95 | $21.18 | $20.90 | $21.18 | $21.18 | 2,240 |
| 2022-05-19 | $21.26 | $21.40 | $21.22 | $21.22 | $21.22 | 4,650 |
| 2022-05-18 | $21.77 | $21.77 | $21.19 | $21.19 | $21.19 | 440 |
| 2022-05-17 | $21.91 | $21.99 | $21.91 | $21.98 | $21.98 | 1,208 |
| 2022-05-16 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 109 |
| 2022-05-13 | $21.72 | $21.72 | $21.65 | $21.65 | $21.65 | 101 |
| 2022-05-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 100 |
| 2022-05-11 | $21.76 | $21.76 | $21.34 | $21.34 | $21.34 | 4,826 |
| 2022-05-10 | $21.80 | $21.80 | $21.53 | $21.64 | $21.64 | 1,072 |
| 2022-05-09 | $21.72 | $21.75 | $21.60 | $21.60 | $21.60 | 1,501 |
| 2022-05-06 | $22.07 | $22.16 | $22.07 | $22.16 | $22.16 | 1,100 |
| 2022-05-05 | $22.38 | $22.38 | $22.26 | $22.26 | $22.26 | 201 |
| 2022-05-04 | $22.45 | $22.93 | $22.44 | $22.87 | $22.87 | 2,325 |
| 2022-05-03 | $22.46 | $22.46 | $22.38 | $22.38 | $22.38 | 2,001 |
| 2022-05-02 | $22.27 | $22.28 | $22.27 | $22.28 | $22.28 | 101 |
| 2022-04-29 | $22.36 | $22.36 | $22.10 | $22.10 | $22.10 | 101 |
| 2022-04-28 | $22.34 | $22.66 | $22.34 | $22.61 | $22.61 | 846 |
| 2022-04-27 | $22.37 | $22.37 | $22.26 | $22.26 | $22.26 | 1,151 |
| 2022-04-26 | $22.47 | $22.47 | $22.24 | $22.24 | $22.24 | 100 |
| 2022-04-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 57 |
| 2022-04-22 | $22.86 | $22.86 | $22.54 | $22.54 | $22.54 | 4,718 |
| 2022-04-21 | $23.59 | $23.59 | $23.05 | $23.05 | $23.05 | 599 |
| 2022-04-20 | $23.54 | $23.54 | $23.49 | $23.49 | $23.49 | 100 |
| 2022-04-19 | $23.54 | $23.62 | $23.54 | $23.62 | $23.62 | 913 |
| 2022-04-18 | $23.42 | $23.42 | $23.30 | $23.30 | $23.30 | 1,700 |
| 2022-04-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-04-13 | $23.37 | $23.51 | $23.33 | $23.51 | $23.51 | 2,107 |
| 2022-04-12 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2022-04-11 | $23.29 | $23.29 | $23.20 | $23.20 | $23.20 | 114 |
| 2022-04-08 | $23.50 | $23.66 | $23.50 | $23.50 | $23.50 | 1,388 |
| 2022-04-07 | $23.66 | $23.66 | $23.54 | $23.54 | $23.54 | 176 |
| 2022-04-06 | $23.57 | $23.59 | $23.49 | $23.51 | $23.51 | 1,655 |
| 2022-04-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2 |
| 2022-04-04 | $24.00 | $24.16 | $24.00 | $24.12 | $24.12 | 3,200 |
| 2022-04-01 | $24.00 | $24.00 | $23.96 | $23.96 | $23.96 | 2,066 |
| 2022-03-31 | $24.30 | $24.30 | $24.02 | $24.02 | $24.02 | 2,219 |
| 2022-03-30 | $24.40 | $24.40 | $24.32 | $24.32 | $24.32 | 1,546 |
| 2022-03-29 | $24.37 | $24.55 | $24.32 | $24.50 | $24.50 | 3,982 |
| 2022-03-28 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 12 |
| 2022-03-25 | $24.14 | $24.14 | $24.09 | $24.12 | $24.12 | 770 |
| 2022-03-24 | $24.03 | $24.08 | $23.99 | $24.08 | $24.08 | 1,135 |
| 2022-03-23 | $23.86 | $23.86 | $23.74 | $23.74 | $23.74 | 2,020 |
| 2022-03-22 | $24.09 | $24.09 | $24.00 | $24.00 | $24.00 | 1,261 |
| 2022-03-21 | $23.81 | $23.83 | $23.75 | $23.83 | $23.83 | 3,425 |
| 2022-03-18 | $23.68 | $23.91 | $23.68 | $23.91 | $23.91 | 2,900 |
| 2022-03-17 | $23.62 | $23.65 | $23.57 | $23.63 | $23.63 | 4,200 |
| 2022-03-16 | $23.33 | $23.37 | $23.01 | $23.37 | $23.37 | 11,289 |
| 2022-03-15 | $22.76 | $22.91 | $22.76 | $22.88 | $22.88 | 1,500 |
| 2022-03-14 | $22.85 | $22.89 | $22.46 | $22.46 | $22.46 | 1,253 |
| 2022-03-11 | $23.03 | $23.03 | $22.70 | $22.70 | $22.70 | 285 |
| 2022-03-10 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 902 |
| 2022-03-09 | $23.11 | $23.12 | $23.03 | $23.03 | $23.03 | 1,036 |
| 2022-03-08 | $22.92 | $22.92 | $22.50 | $22.50 | $22.50 | 1,141 |
| 2022-03-07 | $23.02 | $23.02 | $22.61 | $22.61 | $22.61 | 13,378 |
| 2022-03-04 | $23.42 | $23.46 | $23.26 | $23.45 | $23.45 | 8,670 |
| 2022-03-03 | $23.97 | $23.97 | $23.67 | $23.67 | $23.67 | 1,001 |
| 2022-03-02 | $23.77 | $23.90 | $23.77 | $23.83 | $23.83 | 1,680 |
| 2022-03-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 60 |
| 2022-02-28 | $23.56 | $23.70 | $23.48 | $23.70 | $23.70 | 770 |
| 2022-02-25 | $23.79 | $23.85 | $23.77 | $23.78 | $23.78 | 551 |
| 2022-02-24 | $22.50 | $23.25 | $22.50 | $23.25 | $23.25 | 2,298 |
| 2022-02-23 | $23.20 | $23.20 | $23.04 | $23.04 | $23.04 | 201 |
| 2022-02-22 | $23.49 | $23.49 | $23.39 | $23.39 | $23.39 | 202 |
| 2022-02-18 | $23.65 | $23.86 | $23.65 | $23.66 | $23.66 | 4,515 |
| 2022-02-17 | $24.00 | $24.02 | $23.77 | $23.77 | $23.77 | 4,690 |
| 2022-02-16 | $24.32 | $24.35 | $24.28 | $24.28 | $24.28 | 4,350 |
| 2022-02-15 | $24.20 | $24.33 | $24.20 | $24.33 | $24.33 | 4,513 |
| 2022-02-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 3 |
| 2022-02-11 | $23.90 | $23.99 | $23.90 | $23.95 | $23.95 | 4,901 |
| 2022-02-10 | $24.37 | $24.40 | $24.32 | $24.32 | $24.32 | 2,700 |
| 2022-02-09 | $24.57 | $24.70 | $24.55 | $24.64 | $24.64 | 8,514 |
| 2022-02-08 | $24.23 | $24.29 | $24.18 | $24.29 | $24.29 | 13,907 |
| 2022-02-07 | $24.16 | $24.22 | $24.05 | $24.05 | $24.05 | 3,769 |
| 2022-02-04 | $24.01 | $24.28 | $24.01 | $24.13 | $24.13 | 3,660 |
| 2022-02-03 | $24.36 | $24.42 | $24.12 | $24.12 | $24.12 | 9,301 |
| 2022-02-02 | $24.60 | $24.75 | $24.52 | $24.70 | $24.70 | 18,800 |
| 2022-02-01 | $24.33 | $24.52 | $24.33 | $24.50 | $24.50 | 2,158 |
| 2022-01-31 | $23.92 | $24.45 | $23.89 | $24.13 | $24.13 | 1,662 |
| 2022-01-28 | $23.44 | $23.68 | $23.44 | $23.68 | $23.68 | 1,940 |
| 2022-01-27 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 165 |
| 2022-01-26 | $23.69 | $23.78 | $23.37 | $23.37 | $23.37 | 1,093 |
| 2022-01-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 1,057 |
| 2022-01-24 | $23.15 | $23.59 | $22.95 | $23.59 | $23.59 | 1,751 |
| 2022-01-21 | $23.90 | $23.92 | $23.58 | $23.58 | $23.58 | 2,403 |
| 2022-01-20 | $24.53 | $24.63 | $24.04 | $24.04 | $24.04 | 2,303 |
| 2022-01-19 | $24.64 | $24.69 | $24.31 | $24.31 | $24.31 | 5,851 |
| 2022-01-18 | $24.74 | $24.77 | $24.65 | $24.65 | $24.65 | 7,370 |
| 2022-01-14 | $25.04 | $25.14 | $24.91 | $25.14 | $25.14 | 4,759 |
| 2022-01-13 | $25.60 | $25.61 | $25.18 | $25.18 | $25.18 | 1,026 |
| 2022-01-12 | $25.57 | $25.60 | $25.52 | $25.55 | $25.55 | 4,501 |
| 2022-01-11 | $25.41 | $25.52 | $25.41 | $25.52 | $25.52 | 1,083 |
| 2022-01-10 | $24.98 | $25.33 | $24.98 | $25.33 | $25.33 | 10,500 |
| 2022-01-07 | $25.38 | $25.41 | $25.37 | $25.37 | $25.37 | 2,100 |
| 2022-01-06 | $25.43 | $25.43 | $25.41 | $25.41 | $25.41 | 354 |
| 2022-01-05 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 24 |
| 2022-01-04 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 10,062 |
| 2022-01-03 | $25.89 | $25.99 | $25.89 | $25.99 | $25.99 | 28,116 |
| 2021-12-31 | $25.92 | $25.92 | $25.85 | $25.85 | $25.85 | 1,758 |
| 2021-12-30 | $26.10 | $26.12 | $25.97 | $25.97 | $25.97 | 8,379 |
| 2021-12-29 | $25.88 | $25.98 | $25.88 | $25.98 | $25.98 | 3,576 |
| 2021-12-28 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 100 |
| 2021-12-27 | $25.76 | $26.02 | $25.76 | $26.02 | $26.02 | 2,983 |
| 2021-12-23 | $25.71 | $25.73 | $25.70 | $25.70 | $25.70 | 957 |
| 2021-12-22 | $25.56 | $25.75 | $25.56 | $25.64 | $25.64 | 3,615 |
| 2021-12-21 | $25.34 | $25.56 | $25.08 | $25.56 | $25.55 | 1,659 |
| 2021-12-20 | $25.12 | $25.12 | $24.90 | $25.02 | $25.02 | 1,123 |
| 2021-12-17 | $25.35 | $25.41 | $25.25 | $25.25 | $25.25 | 2,875 |
| 2021-12-16 | $25.79 | $25.79 | $25.56 | $25.56 | $25.55 | 200 |
| 2021-12-15 | $25.46 | $25.74 | $25.46 | $25.74 | $25.74 | 2,009 |
| 2021-12-14 | $25.26 | $25.31 | $25.26 | $25.31 | $25.31 | 900 |
| 2021-12-13 | $25.63 | $25.66 | $25.52 | $25.52 | $25.52 | 804 |
| 2021-12-10 | $25.67 | $25.80 | $25.59 | $25.78 | $25.77 | 17,368 |
| 2021-12-09 | $25.88 | $27.16 | $25.57 | $25.57 | $25.57 | 5,220 |
| 2021-12-08 | $25.71 | $25.71 | $25.67 | $25.67 | $25.66 | 1,023 |
| 2021-12-07 | $25.49 | $25.66 | $25.48 | $25.60 | $25.59 | 6,859 |