Angel Oak Dynamic Financial Strategies Income Term Trust (XDFNX) Exchange: NMFQS
Data as of Sept. 13, 2024
$19.16 ($0.00) 0.00%
Angel Oak Dynamic Financial Strategies Income Term Trust - Daily Information
Click for more stock information on Angel Oak Dynamic Financial Strategies Income Term Trust.| Daily Information | Data |
|---|---|
| Date | Sept. 13, 2024 |
| Open | $19.16 |
| Previous Close | $19.16 |
| High | $19.16 |
| Low | $19.16 |
| Adjusted Open | $19.16 |
| Previous Adjusted Close | $19.16 |
| Adjusted High | $19.16 |
| Adjusted Low | $19.16 |
Invest in Angel Oak Dynamic Financial Strategies Income Term Trust (XDFNX)
Historical Stock Data for Angel Oak Dynamic Financial Strategies Income Term Trust (XDFNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-30 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-25 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-21 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-18 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-17 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-16 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-15 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-14 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-10 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-08 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-07 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-11-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-31 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-27 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-26 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-25 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-24 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-21 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-20 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-19 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-18 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-17 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-14 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-13 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-10 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-07 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-06 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-10-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-30 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-27 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-26 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-21 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-20 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-19 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-16 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-15 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-14 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-13 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-08 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-07 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-06 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-09-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-31 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-30 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-26 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-25 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-24 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-22 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-19 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-18 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-17 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-16 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-15 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-10 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-09 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-08 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-08-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-07-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-07-28 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2022-07-27 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-07-25 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2022-07-22 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2022-07-21 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2022-07-20 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2022-07-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2022-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2022-07-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2022-07-14 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
| 2022-07-12 | $19.02 | $19.02 | $19.02 | $19.02 | $18.90 | 0 |
| 2022-07-11 | $19.03 | $19.03 | $19.03 | $19.03 | $18.91 | 0 |
| 2022-07-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.87 | 0 |
| 2022-07-07 | $19.04 | $19.04 | $19.04 | $19.04 | $18.92 | 0 |
| 2022-07-06 | $19.08 | $19.08 | $19.08 | $19.08 | $18.96 | 0 |
| 2022-07-05 | $19.17 | $19.17 | $19.17 | $19.17 | $19.05 | 0 |
| 2022-07-01 | $19.14 | $19.14 | $19.14 | $19.14 | $19.02 | 0 |
| 2022-06-30 | $19.06 | $19.06 | $19.06 | $19.06 | $18.94 | 0 |
| 2022-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
| 2022-06-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.84 | 0 |
| 2022-06-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.86 | 0 |
| 2022-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
| 2022-06-23 | $19.03 | $19.03 | $19.03 | $19.03 | $18.91 | 0 |
| 2022-06-22 | $18.99 | $18.99 | $18.99 | $18.99 | $18.87 | 0 |
| 2022-06-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.81 | 0 |
| 2022-06-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.86 | 0 |
| 2022-06-17 | $18.98 | $18.98 | $18.98 | $18.98 | $18.86 | 0 |
| 2022-06-16 | $18.96 | $18.96 | $18.96 | $18.96 | $18.84 | 0 |
| 2022-06-15 | $18.96 | $18.96 | $18.96 | $18.96 | $18.84 | 0 |
| 2022-06-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.72 | 0 |
| 2022-06-13 | $19.06 | $19.06 | $19.06 | $19.06 | $18.81 | 0 |
| 2022-06-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 0 |
| 2022-06-09 | $19.39 | $19.39 | $19.39 | $19.39 | $19.14 | 0 |
| 2022-06-08 | $19.42 | $19.42 | $19.42 | $19.42 | $19.17 | 0 |
| 2022-06-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.20 | 0 |
| 2022-06-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.18 | 0 |
| 2022-06-03 | $19.49 | $19.49 | $19.49 | $19.49 | $19.24 | 0 |
| 2022-06-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.26 | 0 |
| 2022-06-01 | $19.51 | $19.51 | $19.51 | $19.51 | $19.26 | 0 |
| 2022-05-31 | $19.59 | $19.59 | $19.59 | $19.59 | $19.34 | 0 |
| 2022-05-27 | $19.61 | $19.61 | $19.61 | $19.61 | $19.36 | 0 |
| 2022-05-26 | $19.58 | $19.58 | $19.58 | $19.58 | $19.33 | 0 |
| 2022-05-25 | $19.56 | $19.56 | $19.56 | $19.56 | $19.31 | 0 |
| 2022-05-24 | $19.54 | $19.54 | $19.54 | $19.54 | $19.29 | 0 |
| 2022-05-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.21 | 0 |
| 2022-05-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.26 | 0 |
| 2022-05-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.23 | 0 |
| 2022-05-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.21 | 0 |
| 2022-05-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.18 | 0 |
| 2022-05-16 | $19.49 | $19.49 | $19.49 | $19.49 | $19.24 | 0 |
| 2022-05-13 | $19.57 | $19.57 | $19.57 | $19.57 | $19.20 | 0 |
| 2022-05-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.27 | 0 |
| 2022-05-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.23 | 0 |
| 2022-05-10 | $19.58 | $19.58 | $19.58 | $19.58 | $19.21 | 0 |
| 2022-05-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.21 | 0 |
| 2022-05-06 | $19.54 | $19.54 | $19.54 | $19.54 | $19.17 | 0 |
| 2022-05-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.18 | 0 |
| 2022-05-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.27 | 0 |
| 2022-05-03 | $19.67 | $19.67 | $19.67 | $19.67 | $19.30 | 0 |
| 2022-05-02 | $19.67 | $19.67 | $19.67 | $19.67 | $19.30 | 0 |
| 2022-04-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.37 | 0 |
| 2022-04-28 | $19.77 | $19.77 | $19.77 | $19.77 | $19.39 | 0 |
| 2022-04-27 | $19.79 | $19.79 | $19.79 | $19.79 | $19.41 | 0 |
| 2022-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.44 | 0 |
| 2022-04-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.40 | 0 |
| 2022-04-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.33 | 0 |
| 2022-04-21 | $19.73 | $19.73 | $19.73 | $19.73 | $19.35 | 0 |
| 2022-04-20 | $19.81 | $19.81 | $19.81 | $19.81 | $19.43 | 0 |
| 2022-04-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.40 | 0 |
| 2022-04-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.44 | 0 |
| 2022-04-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.46 | 0 |
| 2022-04-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.53 | 0 |
| 2022-04-12 | $20.01 | $20.01 | $20.01 | $20.01 | $19.51 | 0 |
| 2022-04-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.43 | 0 |
| 2022-04-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.41 | 0 |
| 2022-04-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.45 | 0 |
| 2022-04-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.45 | 0 |
| 2022-04-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.44 | 0 |
| 2022-04-04 | $20.01 | $20.01 | $20.01 | $20.01 | $19.51 | 0 |
| 2022-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.50 | 0 |
| 2022-03-31 | $20.09 | $20.09 | $20.09 | $20.09 | $19.59 | 0 |
| 2022-03-30 | $20.05 | $20.05 | $20.05 | $20.05 | $19.55 | 0 |
| 2022-03-29 | $20.03 | $20.03 | $20.03 | $20.03 | $19.53 | 0 |
| 2022-03-28 | $19.91 | $19.91 | $19.91 | $19.91 | $19.41 | 0 |
| 2022-03-25 | $19.91 | $19.91 | $19.91 | $19.91 | $19.41 | 0 |
| 2022-03-24 | $20.03 | $20.03 | $20.03 | $20.03 | $19.53 | 0 |
| 2022-03-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.55 | 0 |
| 2022-03-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.52 | 0 |
| 2022-03-21 | $20.03 | $20.03 | $20.03 | $20.03 | $19.53 | 0 |
| 2022-03-18 | $20.14 | $20.14 | $20.14 | $20.14 | $19.64 | 0 |
| 2022-03-17 | $20.13 | $20.13 | $20.13 | $20.13 | $19.63 | 0 |
| 2022-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.60 | 0 |
| 2022-03-15 | $20.28 | $20.28 | $20.28 | $20.28 | $19.65 | 0 |
| 2022-03-14 | $20.27 | $20.27 | $20.27 | $20.27 | $19.64 | 0 |
| 2022-03-11 | $20.36 | $20.36 | $20.36 | $20.36 | $19.73 | 0 |
| 2022-03-10 | $20.39 | $20.39 | $20.39 | $20.39 | $19.76 | 0 |
| 2022-03-09 | $20.39 | $20.39 | $20.39 | $20.39 | $19.76 | 0 |
| 2022-03-08 | $20.41 | $20.41 | $20.41 | $20.41 | $19.78 | 0 |
| 2022-03-07 | $20.49 | $20.49 | $20.49 | $20.49 | $19.86 | 0 |
| 2022-03-04 | $20.56 | $20.56 | $20.56 | $20.56 | $19.92 | 0 |
| 2022-03-03 | $20.53 | $20.53 | $20.53 | $20.53 | $19.89 | 0 |
| 2022-03-02 | $20.51 | $20.51 | $20.51 | $20.51 | $19.87 | 0 |
| 2022-03-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.00 | 0 |
| 2022-02-28 | $20.55 | $20.55 | $20.55 | $20.55 | $19.91 | 0 |
| 2022-02-25 | $20.44 | $20.44 | $20.44 | $20.44 | $19.81 | 0 |
| 2022-02-24 | $20.44 | $20.44 | $20.44 | $20.44 | $19.81 | 0 |
| 2022-02-23 | $20.43 | $20.43 | $20.43 | $20.43 | $19.80 | 0 |
| 2022-02-22 | $20.44 | $20.44 | $20.44 | $20.44 | $19.81 | 0 |
| 2022-02-18 | $20.47 | $20.47 | $20.47 | $20.47 | $19.84 | 0 |
| 2022-02-17 | $20.43 | $20.43 | $20.43 | $20.43 | $19.80 | 0 |
| 2022-02-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.76 | 0 |
| 2022-02-15 | $20.36 | $20.36 | $20.36 | $20.36 | $19.73 | 0 |
| 2022-02-14 | $20.35 | $20.35 | $20.35 | $20.35 | $19.72 | 0 |
| 2022-02-11 | $20.43 | $20.43 | $20.43 | $20.43 | $19.80 | 0 |
| 2022-02-10 | $20.52 | $20.52 | $20.52 | $20.52 | $19.77 | 0 |
| 2022-02-09 | $20.65 | $20.65 | $20.65 | $20.65 | $19.89 | 0 |
| 2022-02-08 | $20.65 | $20.65 | $20.65 | $20.65 | $19.89 | 0 |
| 2022-02-07 | $20.67 | $20.67 | $20.67 | $20.67 | $19.91 | 0 |
| 2022-02-04 | $20.65 | $20.65 | $20.65 | $20.65 | $19.89 | 0 |
| 2022-02-03 | $20.74 | $20.74 | $20.74 | $20.74 | $19.98 | 0 |
| 2022-02-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.01 | 0 |
| 2022-02-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.01 | 0 |
| 2022-01-31 | $20.75 | $20.75 | $20.75 | $20.75 | $19.99 | 0 |
| 2022-01-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.99 | 0 |
| 2022-01-27 | $20.73 | $20.73 | $20.73 | $20.73 | $19.97 | 0 |
| 2022-01-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.04 | 0 |
| 2022-01-25 | $20.81 | $20.81 | $20.81 | $20.81 | $20.04 | 0 |
| 2022-01-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.05 | 0 |
| 2022-01-21 | $20.82 | $20.82 | $20.82 | $20.82 | $20.05 | 0 |
| 2022-01-20 | $20.78 | $20.78 | $20.78 | $20.78 | $20.02 | 0 |
| 2022-01-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.01 | 0 |
| 2022-01-18 | $20.73 | $20.73 | $20.73 | $20.73 | $19.97 | 0 |
| 2022-01-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.04 | 0 |
| 2022-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.08 | 0 |
| 2022-01-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.06 | 0 |
| 2022-01-11 | $20.94 | $20.94 | $20.94 | $20.94 | $20.05 | 0 |
| 2022-01-10 | $20.90 | $20.90 | $20.90 | $20.90 | $20.01 | 0 |
| 2022-01-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.04 | 0 |
| 2022-01-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.04 | 0 |
| 2022-01-05 | $20.96 | $20.96 | $20.96 | $20.96 | $20.07 | 0 |
| 2022-01-04 | $21.01 | $21.01 | $21.01 | $21.01 | $20.12 | 0 |
| 2022-01-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.11 | 0 |
| 2021-12-31 | $21.08 | $21.08 | $21.08 | $21.08 | $20.19 | 0 |
| 2021-12-30 | $21.06 | $21.06 | $21.06 | $21.06 | $20.17 | 0 |
| 2021-12-29 | $21.04 | $21.04 | $21.04 | $21.04 | $20.15 | 0 |
| 2021-12-28 | $21.06 | $21.06 | $21.06 | $21.06 | $20.17 | 0 |
| 2021-12-27 | $21.06 | $21.06 | $21.06 | $21.06 | $20.17 | 0 |
| 2021-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.11 | 0 |
| 2021-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.11 | 0 |
| 2021-12-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.10 | 0 |
| 2021-12-20 | $21.03 | $21.03 | $21.03 | $21.03 | $20.14 | 0 |
| 2021-12-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.06 | 0 |
| 2021-12-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.08 | 0 |
| 2021-12-15 | $21.01 | $21.01 | $21.01 | $21.01 | $20.00 | 0 |
| 2021-12-14 | $21.03 | $21.03 | $21.03 | $21.03 | $20.02 | 0 |
| 2021-12-13 | $21.05 | $21.05 | $21.05 | $21.05 | $20.04 | 0 |
| 2021-12-10 | $21.01 | $21.01 | $21.01 | $21.01 | $20.00 | 0 |
| 2021-12-09 | $21.03 | $21.03 | $21.03 | $21.03 | $20.02 | 0 |
| 2021-12-08 | $21.02 | $21.02 | $21.02 | $21.02 | $20.01 | 0 |
| 2021-12-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.02 | 0 |
| 2021-12-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.03 | 0 |
| 2021-12-03 | $21.06 | $21.06 | $21.06 | $21.06 | $20.05 | 0 |
| 2021-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.99 | 0 |
| 2021-12-01 | $21.04 | $21.04 | $21.04 | $21.04 | $20.03 | 0 |
| 2021-11-30 | $21.04 | $21.04 | $21.04 | $21.04 | $20.03 | 0 |
| 2021-11-29 | $21.02 | $21.02 | $21.02 | $21.02 | $20.01 | 0 |
| 2021-11-26 | $21.02 | $21.02 | $21.02 | $21.02 | $20.01 | 0 |
| 2021-11-24 | $20.92 | $20.92 | $20.92 | $20.92 | $19.92 | 0 |
| 2021-11-23 | $20.91 | $20.91 | $20.91 | $20.91 | $19.91 | 0 |
| 2021-11-22 | $20.91 | $20.91 | $20.91 | $20.91 | $19.91 | 0 |
| 2021-11-19 | $20.99 | $20.99 | $20.99 | $20.99 | $19.98 | 0 |
| 2021-11-18 | $20.97 | $20.97 | $20.97 | $20.97 | $19.96 | 0 |
| 2021-11-17 | $20.96 | $20.96 | $20.96 | $20.96 | $19.95 | 0 |
| 2021-11-16 | $20.93 | $20.93 | $20.93 | $20.93 | $19.93 | 0 |
| 2021-11-15 | $20.95 | $20.95 | $20.95 | $20.95 | $19.94 | 0 |
| 2021-11-12 | $21.08 | $21.08 | $21.08 | $21.08 | $19.95 | 0 |
| 2021-11-11 | $21.06 | $21.06 | $21.06 | $21.06 | $19.93 | 0 |
| 2021-11-10 | $21.10 | $21.10 | $21.10 | $21.10 | $19.97 | 0 |
| 2021-11-09 | $21.21 | $21.21 | $21.21 | $21.21 | $20.07 | 0 |
| 2021-11-08 | $21.17 | $21.17 | $21.17 | $21.17 | $20.04 | 0 |
| 2021-11-05 | $21.21 | $21.21 | $21.21 | $21.21 | $20.07 | 0 |
| 2021-11-04 | $21.16 | $21.16 | $21.16 | $21.16 | $20.03 | 0 |
| 2021-11-03 | $21.10 | $21.10 | $21.10 | $21.10 | $19.97 | 0 |
| 2021-11-02 | $21.12 | $21.12 | $21.12 | $21.12 | $19.99 | 0 |
| 2021-11-01 | $21.09 | $21.09 | $21.09 | $21.09 | $19.96 | 0 |
| 2021-10-29 | $21.09 | $21.09 | $21.09 | $21.09 | $19.96 | 0 |
| 2021-10-28 | $21.08 | $21.08 | $21.08 | $21.08 | $19.95 | 0 |
| 2021-10-27 | $21.09 | $21.09 | $21.09 | $21.09 | $19.96 | 0 |
| 2021-10-26 | $21.06 | $21.06 | $21.06 | $21.06 | $19.93 | 0 |
| 2021-10-25 | $21.05 | $21.05 | $21.05 | $21.05 | $19.92 | 0 |
| 2021-10-22 | $21.01 | $21.01 | $21.01 | $21.01 | $19.89 | 0 |
| 2021-10-21 | $21.01 | $21.01 | $21.01 | $21.01 | $19.89 | 0 |
| 2021-10-20 | $21.02 | $21.02 | $21.02 | $21.02 | $19.89 | 0 |
| 2021-10-19 | $21.01 | $21.01 | $21.01 | $21.01 | $19.89 | 0 |
| 2021-10-18 | $21.01 | $21.01 | $21.01 | $21.01 | $19.89 | 0 |
| 2021-10-15 | $21.02 | $21.02 | $21.02 | $21.02 | $19.89 | 0 |
| 2021-10-14 | $21.08 | $21.08 | $21.08 | $21.08 | $19.95 | 0 |
| 2021-10-13 | $21.17 | $21.17 | $21.17 | $21.17 | $19.92 | 0 |
| 2021-10-12 | $21.17 | $21.17 | $21.17 | $21.17 | $19.92 | 0 |
| 2021-10-11 | $21.15 | $21.15 | $21.15 | $21.15 | $19.90 | 0 |
| 2021-10-08 | $21.17 | $21.17 | $21.17 | $21.17 | $19.92 | 0 |
| 2021-10-07 | $21.18 | $21.18 | $21.18 | $21.18 | $19.93 | 0 |
| 2021-10-06 | $21.21 | $21.21 | $21.21 | $21.21 | $19.96 | 0 |
| 2021-10-05 | $21.18 | $21.18 | $21.18 | $21.18 | $19.93 | 0 |
| 2021-10-04 | $21.20 | $21.20 | $21.20 | $21.20 | $19.95 | 0 |
| 2021-10-01 | $21.23 | $21.23 | $21.23 | $21.23 | $19.98 | 0 |
| 2021-09-30 | $21.17 | $21.17 | $21.17 | $21.17 | $19.92 | 0 |
| 2021-09-29 | $21.18 | $21.18 | $21.18 | $21.18 | $19.93 | 0 |
| 2021-09-28 | $21.15 | $21.15 | $21.15 | $21.15 | $19.90 | 0 |
| 2021-09-27 | $21.18 | $21.18 | $21.18 | $21.18 | $19.93 | 0 |
| 2021-09-24 | $21.19 | $21.19 | $21.19 | $21.19 | $19.94 | 0 |
| 2021-09-23 | $21.22 | $21.22 | $21.22 | $21.22 | $19.97 | 0 |
| 2021-09-22 | $21.26 | $21.26 | $21.26 | $21.26 | $20.01 | 0 |
| 2021-09-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.01 | 0 |
| 2021-09-20 | $21.27 | $21.27 | $21.27 | $21.27 | $20.01 | 0 |
| 2021-09-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.00 | 0 |
| 2021-09-16 | $21.27 | $21.27 | $21.27 | $21.27 | $20.01 | 0 |
| 2021-09-15 | $21.29 | $21.29 | $21.29 | $21.29 | $20.03 | 0 |
| 2021-09-14 | $21.44 | $21.44 | $21.44 | $21.44 | $20.06 | 0 |
| 2021-09-13 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 0 |
| 2021-09-10 | $21.39 | $21.39 | $21.39 | $21.39 | $20.01 | 0 |
| 2021-09-09 | $21.39 | $21.39 | $21.39 | $21.39 | $20.01 | 0 |
| 2021-09-08 | $21.38 | $21.38 | $21.38 | $21.38 | $20.00 | 0 |
| 2021-09-07 | $21.36 | $21.36 | $21.36 | $21.36 | $19.98 | 0 |
| 2021-09-03 | $21.37 | $21.37 | $21.37 | $21.37 | $19.99 | 0 |
| 2021-09-02 | $21.38 | $21.38 | $21.38 | $21.38 | $20.00 | 0 |
| 2021-09-01 | $21.37 | $21.37 | $21.37 | $21.37 | $19.99 | 0 |
| 2021-08-31 | $21.37 | $21.37 | $21.37 | $21.37 | $19.99 | 0 |
| 2021-08-30 | $21.35 | $21.35 | $21.35 | $21.35 | $19.97 | 0 |
| 2021-08-27 | $21.32 | $21.32 | $21.32 | $21.32 | $19.95 | 0 |
| 2021-08-26 | $21.28 | $21.28 | $21.28 | $21.28 | $19.91 | 0 |
| 2021-08-25 | $21.29 | $21.29 | $21.29 | $21.29 | $19.92 | 0 |
| 2021-08-24 | $21.31 | $21.31 | $21.31 | $21.31 | $19.94 | 0 |
| 2021-08-23 | $21.31 | $21.31 | $21.31 | $21.31 | $19.94 | 0 |
| 2021-08-20 | $21.31 | $21.31 | $21.31 | $21.31 | $19.94 | 0 |
| 2021-08-19 | $21.31 | $21.31 | $21.31 | $21.31 | $19.94 | 0 |
| 2021-08-18 | $21.29 | $21.29 | $21.29 | $21.29 | $19.92 | 0 |
| 2021-08-17 | $21.31 | $21.31 | $21.31 | $21.31 | $19.94 | 0 |
| 2021-08-16 | $21.33 | $21.33 | $21.33 | $21.33 | $19.96 | 0 |
| 2021-08-13 | $21.41 | $21.41 | $21.41 | $21.41 | $19.92 | 0 |
| 2021-08-12 | $21.37 | $21.37 | $21.37 | $21.37 | $19.88 | 0 |
| 2021-08-11 | $21.38 | $21.38 | $21.38 | $21.38 | $19.89 | 0 |
| 2021-08-10 | $21.36 | $21.36 | $21.36 | $21.36 | $19.87 | 0 |
| 2021-08-09 | $21.39 | $21.39 | $21.39 | $21.39 | $19.90 | 0 |
| 2021-08-06 | $21.42 | $21.42 | $21.42 | $21.42 | $19.93 | 0 |
| 2021-08-05 | $21.45 | $21.45 | $21.45 | $21.45 | $19.95 | 0 |
| 2021-08-04 | $21.48 | $21.48 | $21.48 | $21.48 | $19.98 | 0 |
| 2021-08-03 | $21.45 | $21.45 | $21.45 | $21.45 | $19.95 | 0 |
| 2021-08-02 | $21.42 | $21.42 | $21.42 | $21.42 | $19.93 | 0 |
| 2021-07-30 | $21.37 | $21.37 | $21.37 | $21.37 | $19.88 | 0 |
| 2021-07-29 | $21.35 | $21.35 | $21.35 | $21.35 | $19.86 | 0 |
| 2021-07-28 | $21.34 | $21.34 | $21.34 | $21.34 | $19.85 | 0 |
| 2021-07-27 | $21.35 | $21.35 | $21.35 | $21.35 | $19.86 | 0 |
| 2021-07-26 | $21.33 | $21.33 | $21.33 | $21.33 | $19.84 | 0 |
| 2021-07-23 | $21.32 | $21.32 | $21.32 | $21.32 | $19.83 | 0 |
| 2021-07-22 | $21.33 | $21.33 | $21.33 | $21.33 | $19.84 | 0 |
| 2021-07-21 | $21.29 | $21.29 | $21.29 | $21.29 | $19.80 | 0 |
| 2021-07-20 | $21.34 | $21.34 | $21.34 | $21.34 | $19.85 | 0 |
| 2021-07-19 | $21.31 | $21.31 | $21.31 | $21.31 | $19.82 | 0 |
| 2021-07-16 | $21.25 | $21.25 | $21.25 | $21.25 | $19.77 | 0 |
| 2021-07-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.77 | 0 |
| 2021-07-14 | $21.36 | $21.36 | $21.36 | $21.36 | $19.76 | 0 |
| 2021-07-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.70 | 0 |
| 2021-07-12 | $21.33 | $21.33 | $21.33 | $21.33 | $19.73 | 0 |
| 2021-07-09 | $21.33 | $21.33 | $21.33 | $21.33 | $19.73 | 0 |
| 2021-07-08 | $21.35 | $21.35 | $21.35 | $21.35 | $19.75 | 0 |
| 2021-07-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.70 | 0 |
| 2021-07-06 | $21.28 | $21.28 | $21.28 | $21.28 | $19.68 | 0 |
| 2021-07-02 | $21.23 | $21.23 | $21.23 | $21.23 | $19.64 | 0 |
| 2021-07-01 | $21.20 | $21.20 | $21.20 | $21.20 | $19.61 | 0 |
| 2021-06-30 | $21.22 | $21.22 | $21.22 | $21.22 | $19.63 | 0 |
| 2021-06-29 | $21.18 | $21.18 | $21.18 | $21.18 | $19.59 | 0 |
| 2021-06-28 | $21.18 | $21.18 | $21.18 | $21.18 | $19.59 | 0 |
| 2021-06-25 | $21.15 | $21.15 | $21.15 | $21.15 | $19.56 | 0 |
| 2021-06-24 | $21.17 | $21.17 | $21.17 | $21.17 | $19.58 | 0 |
| 2021-06-23 | $21.14 | $21.14 | $21.14 | $21.14 | $19.55 | 0 |
| 2021-06-22 | $21.14 | $21.14 | $21.14 | $21.14 | $19.55 | 0 |
| 2021-06-21 | $21.12 | $21.12 | $21.12 | $21.12 | $19.53 | 0 |
| 2021-06-18 | $21.12 | $21.12 | $21.12 | $21.12 | $19.53 | 0 |
| 2021-06-17 | $21.12 | $21.12 | $21.12 | $21.12 | $19.53 | 0 |
| 2021-06-16 | $21.11 | $21.11 | $21.11 | $21.11 | $19.52 | 0 |
| 2021-06-15 | $21.16 | $21.16 | $21.16 | $21.16 | $19.57 | 0 |
| 2021-06-14 | $21.28 | $21.28 | $21.28 | $21.28 | $19.57 | 0 |
| 2021-06-11 | $21.29 | $21.29 | $21.29 | $21.29 | $19.58 | 0 |
| 2021-06-10 | $21.25 | $21.25 | $21.25 | $21.25 | $19.54 | 0 |
| 2021-06-09 | $21.24 | $21.24 | $21.24 | $21.24 | $19.53 | 0 |
| 2021-06-08 | $21.15 | $21.15 | $21.15 | $21.15 | $19.45 | 0 |
| 2021-06-07 | $21.12 | $21.12 | $21.12 | $21.12 | $19.42 | 0 |
| 2021-06-04 | $21.10 | $21.10 | $21.10 | $21.10 | $19.40 | 0 |
| 2021-06-03 | $21.05 | $21.05 | $21.05 | $21.05 | $19.36 | 0 |
| 2021-06-02 | $21.09 | $21.09 | $21.09 | $21.09 | $19.39 | 0 |
| 2021-06-01 | $21.09 | $21.09 | $21.09 | $21.09 | $19.39 | 0 |
| 2021-05-28 | $21.10 | $21.10 | $21.10 | $21.10 | $19.40 | 0 |
| 2021-05-27 | $21.08 | $21.08 | $21.08 | $21.08 | $19.38 | 0 |
| 2021-05-26 | $21.10 | $21.10 | $21.10 | $21.10 | $19.40 | 0 |
| 2021-05-25 | $21.10 | $21.10 | $21.10 | $21.10 | $19.40 | 0 |
| 2021-05-24 | $21.07 | $21.07 | $21.07 | $21.07 | $19.38 | 0 |
| 2021-05-21 | $21.05 | $21.05 | $21.05 | $21.05 | $19.36 | 0 |
| 2021-05-20 | $21.06 | $21.06 | $21.06 | $21.06 | $19.37 | 0 |
| 2021-05-19 | $21.02 | $21.02 | $21.02 | $21.02 | $19.33 | 0 |
| 2021-05-18 | $21.04 | $21.04 | $21.04 | $21.04 | $19.35 | 0 |
| 2021-05-17 | $21.02 | $21.02 | $21.02 | $21.02 | $19.33 | 0 |
| 2021-05-14 | $21.02 | $21.02 | $21.02 | $21.02 | $19.33 | 0 |
| 2021-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.31 | 0 |
| 2021-05-12 | $21.09 | $21.09 | $21.09 | $21.09 | $19.28 | 0 |
| 2021-05-11 | $21.15 | $21.15 | $21.15 | $21.15 | $19.34 | 0 |
| 2021-05-10 | $21.16 | $21.16 | $21.16 | $21.16 | $19.34 | 0 |
| 2021-05-07 | $21.13 | $21.13 | $21.13 | $21.13 | $19.32 | 0 |
| 2021-05-06 | $21.12 | $21.12 | $21.12 | $21.12 | $19.31 | 0 |
| 2021-05-05 | $21.10 | $21.10 | $21.10 | $21.10 | $19.29 | 0 |
| 2021-05-04 | $21.09 | $21.09 | $21.09 | $21.09 | $19.28 | 0 |
| 2021-05-03 | $21.08 | $21.08 | $21.08 | $21.08 | $19.27 | 0 |
| 2021-04-30 | $21.05 | $21.05 | $21.05 | $21.05 | $19.24 | 0 |
| 2021-04-29 | $21.02 | $21.02 | $21.02 | $21.02 | $19.22 | 0 |
| 2021-04-28 | $20.98 | $20.98 | $20.98 | $20.98 | $19.18 | 0 |
| 2021-04-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.16 | 0 |
| 2021-04-26 | $20.98 | $20.98 | $20.98 | $20.98 | $19.18 | 0 |
| 2021-04-23 | $20.96 | $20.96 | $20.96 | $20.96 | $19.16 | 0 |
| 2021-04-22 | $20.97 | $20.97 | $20.97 | $20.97 | $19.17 | 0 |
| 2021-04-21 | $20.97 | $20.97 | $20.97 | $20.97 | $19.17 | 0 |
| 2021-04-20 | $20.93 | $20.93 | $20.93 | $20.93 | $19.13 | 0 |
| 2021-04-19 | $20.90 | $20.90 | $20.90 | $20.90 | $19.11 | 0 |
| 2021-04-16 | $20.92 | $20.92 | $20.92 | $20.92 | $19.13 | 0 |
| 2021-04-15 | $20.94 | $20.94 | $20.94 | $20.94 | $19.14 | 0 |
| 2021-04-14 | $21.01 | $21.01 | $21.01 | $21.01 | $19.10 | 0 |
| 2021-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $19.09 | 0 |
| 2021-04-12 | $20.95 | $20.95 | $20.95 | $20.95 | $19.04 | 0 |
| 2021-04-09 | $20.95 | $20.95 | $20.95 | $20.95 | $19.04 | 0 |
| 2021-04-08 | $20.98 | $20.98 | $20.98 | $20.98 | $19.07 | 0 |
| 2021-04-07 | $20.93 | $20.93 | $20.93 | $20.93 | $19.02 | 0 |
| 2021-04-06 | $20.90 | $20.90 | $20.90 | $20.90 | $19.00 | 0 |
| 2021-04-05 | $20.82 | $20.82 | $20.82 | $20.82 | $18.92 | 0 |
| 2021-04-01 | $20.84 | $20.84 | $20.84 | $20.84 | $18.94 | 0 |
| 2021-03-31 | $20.81 | $20.81 | $20.81 | $20.81 | $18.91 | 0 |
| 2021-03-30 | $20.83 | $20.83 | $20.83 | $20.83 | $18.93 | 0 |
| 2021-03-29 | $20.84 | $20.84 | $20.84 | $20.84 | $18.94 | 0 |
| 2021-03-26 | $20.86 | $20.86 | $20.86 | $20.86 | $18.96 | 0 |
| 2021-03-25 | $20.81 | $20.81 | $20.81 | $20.81 | $18.91 | 0 |
| 2021-03-24 | $20.76 | $20.76 | $20.76 | $20.76 | $18.87 | 0 |
| 2021-03-23 | $20.74 | $20.74 | $20.74 | $20.74 | $18.85 | 0 |
| 2021-03-22 | $20.57 | $20.57 | $20.57 | $20.57 | $18.70 | 0 |
| 2021-03-19 | $20.53 | $20.53 | $20.53 | $20.53 | $18.66 | 0 |
| 2021-03-18 | $20.53 | $20.53 | $20.53 | $20.53 | $18.66 | 0 |
| 2021-03-17 | $20.54 | $20.54 | $20.54 | $20.54 | $18.67 | 0 |
| 2021-03-16 | $20.51 | $20.51 | $20.51 | $20.51 | $18.64 | 0 |
| 2021-03-15 | $20.62 | $20.62 | $20.62 | $20.62 | $18.63 | 0 |
| 2021-03-12 | $20.60 | $20.60 | $20.60 | $20.60 | $18.61 | 0 |
| 2021-03-11 | $20.65 | $20.65 | $20.65 | $20.65 | $18.66 | 0 |
| 2021-03-10 | $20.63 | $20.63 | $20.63 | $20.63 | $18.64 | 0 |
| 2021-03-09 | $20.61 | $20.61 | $20.61 | $20.61 | $18.62 | 0 |
| 2021-03-08 | $20.57 | $20.57 | $20.57 | $20.57 | $18.58 | 0 |
| 2021-03-05 | $20.61 | $20.61 | $20.61 | $20.61 | $18.62 | 0 |
| 2021-03-04 | $20.62 | $20.62 | $20.62 | $20.62 | $18.63 | 0 |
| 2021-03-03 | $20.66 | $20.66 | $20.66 | $20.66 | $18.67 | 0 |
| 2021-03-02 | $20.69 | $20.69 | $20.69 | $20.69 | $18.69 | 0 |
| 2021-03-01 | $20.65 | $20.65 | $20.65 | $20.65 | $18.66 | 0 |
| 2021-02-26 | $20.64 | $20.64 | $20.64 | $20.64 | $18.65 | 0 |
| 2021-02-25 | $20.59 | $20.59 | $20.59 | $20.59 | $18.60 | 0 |
| 2021-02-24 | $20.73 | $20.73 | $20.73 | $20.73 | $18.73 | 0 |
| 2021-02-23 | $20.76 | $20.76 | $20.76 | $20.76 | $18.76 | 0 |
| 2021-02-22 | $20.69 | $20.69 | $20.69 | $20.69 | $18.69 | 0 |
| 2021-02-19 | $20.42 | $20.42 | $20.42 | $20.42 | $18.45 | 0 |
| 2021-02-18 | $20.42 | $20.42 | $20.42 | $20.42 | $18.45 | 0 |
| 2021-02-17 | $20.38 | $20.38 | $20.38 | $20.38 | $18.41 | 0 |
| 2021-02-16 | $20.37 | $20.37 | $20.37 | $20.37 | $18.40 | 0 |
| 2021-02-12 | $20.42 | $20.42 | $20.42 | $20.42 | $18.45 | 0 |
| 2021-02-11 | $20.44 | $20.44 | $20.44 | $20.44 | $18.47 | 0 |
| 2021-02-10 | $20.56 | $20.56 | $20.56 | $20.56 | $18.46 | 0 |
| 2021-02-09 | $20.54 | $20.54 | $20.54 | $20.54 | $18.45 | 0 |
| 2021-02-08 | $20.53 | $20.53 | $20.53 | $20.53 | $18.44 | 0 |
| 2021-02-05 | $20.53 | $20.53 | $20.53 | $20.53 | $18.44 | 0 |
| 2021-02-04 | $20.53 | $20.53 | $20.53 | $20.53 | $18.44 | 0 |
| 2021-02-03 | $20.53 | $20.53 | $20.53 | $20.53 | $18.44 | 0 |
| 2021-02-02 | $20.54 | $20.54 | $20.54 | $20.54 | $18.45 | 0 |
| 2021-02-01 | $20.55 | $20.55 | $20.55 | $20.55 | $18.46 | 0 |
| 2021-01-29 | $20.51 | $20.51 | $20.51 | $20.51 | $18.42 | 0 |
| 2021-01-28 | $20.51 | $20.51 | $20.51 | $20.51 | $18.42 | 0 |
| 2021-01-27 | $20.54 | $20.54 | $20.54 | $20.54 | $18.45 | 0 |
| 2021-01-26 | $20.54 | $20.54 | $20.54 | $20.54 | $18.45 | 0 |
| 2021-01-25 | $20.49 | $20.49 | $20.49 | $20.49 | $18.40 | 0 |
| 2021-01-22 | $20.44 | $20.44 | $20.44 | $20.44 | $18.36 | 0 |
| 2021-01-21 | $20.42 | $20.42 | $20.42 | $20.42 | $18.34 | 0 |
| 2021-01-20 | $20.42 | $20.42 | $20.42 | $20.42 | $18.34 | 0 |
| 2021-01-19 | $20.42 | $20.42 | $20.42 | $20.42 | $18.34 | 0 |
| 2021-01-15 | $20.40 | $20.40 | $20.40 | $20.40 | $18.32 | 0 |
| 2021-01-14 | $20.33 | $20.33 | $20.33 | $20.33 | $18.26 | 0 |
| 2021-01-13 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 0 |
| 2021-01-11 | $20.39 | $20.39 | $20.39 | $20.39 | $18.20 | 0 |
| 2021-01-08 | $20.42 | $20.42 | $20.42 | $20.42 | $18.23 | 0 |
| 2021-01-07 | $20.42 | $20.42 | $20.42 | $20.42 | $18.23 | 0 |
| 2021-01-06 | $20.40 | $20.40 | $20.40 | $20.40 | $18.21 | 0 |
| 2021-01-05 | $20.47 | $20.47 | $20.47 | $20.47 | $18.27 | 0 |
| 2021-01-04 | $20.44 | $20.44 | $20.44 | $20.44 | $18.25 | 0 |
| 2020-12-31 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 0 |
| 2020-12-30 | $20.44 | $20.44 | $20.44 | $20.44 | $18.25 | 0 |
| 2020-12-29 | $20.42 | $20.42 | $20.42 | $20.42 | $18.23 | 0 |
| 2020-12-24 | $20.39 | $20.39 | $20.39 | $20.39 | $18.20 | 0 |
| 2020-12-23 | $20.37 | $20.37 | $20.37 | $20.37 | $18.18 | 0 |
| 2020-12-22 | $20.36 | $20.36 | $20.36 | $20.36 | $18.18 | 0 |
| 2020-12-21 | $20.35 | $20.35 | $20.35 | $20.35 | $18.17 | 0 |
| 2020-12-18 | $20.33 | $20.33 | $20.33 | $20.33 | $18.15 | 0 |
| 2020-12-17 | $20.33 | $20.33 | $20.33 | $20.33 | $18.15 | 0 |
| 2020-12-16 | $20.33 | $20.33 | $20.33 | $20.33 | $18.15 | 0 |
| 2020-12-15 | $20.30 | $20.30 | $20.30 | $20.30 | $18.12 | 0 |
| 2020-12-14 | $20.42 | $20.42 | $20.42 | $20.42 | $18.12 | 0 |
| 2020-12-11 | $20.38 | $20.38 | $20.38 | $20.38 | $18.08 | 0 |
| 2020-12-10 | $20.36 | $20.36 | $20.36 | $20.36 | $18.07 | 0 |
| 2020-12-09 | $20.34 | $20.34 | $20.34 | $20.34 | $18.05 | 0 |
| 2020-12-08 | $20.35 | $20.35 | $20.35 | $20.35 | $18.06 | 0 |
| 2020-12-07 | $20.34 | $20.34 | $20.34 | $20.34 | $18.05 | 0 |
| 2020-12-04 | $20.29 | $20.29 | $20.29 | $20.29 | $18.00 | 0 |
| 2020-12-03 | $20.28 | $20.28 | $20.28 | $20.28 | $17.99 | 0 |
| 2020-12-02 | $20.27 | $20.27 | $20.27 | $20.27 | $17.99 | 0 |
| 2020-12-01 | $20.27 | $20.27 | $20.27 | $20.27 | $17.99 | 0 |
| 2020-11-30 | $20.32 | $20.32 | $20.32 | $20.32 | $18.03 | 0 |
| 2020-11-27 | $20.30 | $20.30 | $20.30 | $20.30 | $18.01 | 0 |
| 2020-11-25 | $20.28 | $20.28 | $20.28 | $20.28 | $17.99 | 0 |
| 2020-11-24 | $20.28 | $20.28 | $20.28 | $20.28 | $17.99 | 0 |
| 2020-11-23 | $20.28 | $20.28 | $20.28 | $20.28 | $17.99 | 0 |
| 2020-11-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.97 | 0 |
| 2020-11-19 | $20.26 | $20.26 | $20.26 | $20.26 | $17.98 | 0 |
| 2020-11-18 | $20.23 | $20.23 | $20.23 | $20.23 | $17.95 | 0 |