WealthTrust DBS Long Term Growth ETF (WLTG) Exchange: NYSE ARCA
Data as of May 17, 2024
$25.95 ($0.04) 0.15%
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 17, 2024 |
| Open | $25.95 |
| Previous Close | $25.95 |
| High | $25.95 |
| Low | $25.95 |
| Adjusted Open | $25.95 |
| Previous Adjusted Close | $25.95 |
| Adjusted High | $25.95 |
| Adjusted Low | $25.95 |
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 |
|---|---|---|---|---|---|---|
| 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 |