First Trust Expanded Technology ETF (XPND) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.35 ($0.17) 0.59%
First Trust Expanded Technology ETF - Daily Information
Click for more stock information on First Trust Expanded Technology ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.25 |
| Previous Close | $28.35 |
| High | $28.40 |
| Low | $28.09 |
| Adjusted Open | $28.25 |
| Previous Adjusted Close | $28.35 |
| Adjusted High | $28.40 |
| Adjusted Low | $28.09 |
About First Trust Expanded Technology ETF (XPND)
First Trust Expanded Technology ETF
Invest in First Trust Expanded Technology ETF (XPND)
Historical Stock Data for First Trust Expanded Technology ETF (XPND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.25 | $28.40 | $28.09 | $28.35 | $28.35 | 4,816 |
| 2025-04-24 | $27.73 | $28.19 | $27.71 | $28.18 | $28.18 | 4,684 |
| 2025-04-23 | $27.72 | $27.94 | $27.34 | $27.43 | $27.43 | 7,507 |
| 2025-04-22 | $26.53 | $26.81 | $26.47 | $26.76 | $26.76 | 11,358 |
| 2025-04-21 | $26.08 | $26.08 | $25.59 | $26.07 | $26.07 | 18,391 |
| 2025-04-17 | $26.87 | $26.94 | $26.70 | $26.71 | $26.71 | 8,247 |
| 2025-04-16 | $26.98 | $27.17 | $26.52 | $26.81 | $26.81 | 6,578 |
| 2025-04-15 | $27.58 | $27.75 | $27.49 | $27.54 | $27.54 | 9,245 |
| 2025-04-14 | $27.92 | $27.92 | $27.25 | $27.36 | $27.36 | 6,049 |
| 2025-04-11 | $26.78 | $27.29 | $26.59 | $27.24 | $27.24 | 7,482 |
| 2025-04-10 | $26.96 | $27.06 | $26.01 | $26.82 | $26.82 | 28,941 |
| 2025-04-09 | $25.29 | $27.84 | $25.02 | $27.84 | $27.84 | 56,289 |
| 2025-04-08 | $26.45 | $26.63 | $24.80 | $25.10 | $25.10 | 9,893 |
| 2025-04-07 | $24.29 | $25.96 | $24.15 | $25.38 | $25.38 | 23,602 |
| 2025-04-04 | $26.00 | $26.18 | $25.13 | $25.18 | $25.18 | 59,868 |
| 2025-04-03 | $27.57 | $27.57 | $26.99 | $26.99 | $26.99 | 11,968 |
| 2025-04-02 | $28.43 | $28.72 | $28.43 | $28.68 | $28.68 | 11,356 |
| 2025-04-01 | $28.10 | $28.42 | $28.10 | $28.42 | $28.42 | 4,822 |
| 2025-03-31 | $27.64 | $28.24 | $27.64 | $28.24 | $28.24 | 23,302 |
| 2025-03-28 | $28.70 | $28.70 | $28.15 | $28.17 | $28.17 | 4,090 |
| 2025-03-27 | $28.95 | $28.95 | $28.84 | $28.84 | $28.84 | 670 |
| 2025-03-26 | $29.52 | $29.52 | $29.18 | $29.24 | $29.24 | 6,050 |
| 2025-03-25 | $29.78 | $29.83 | $29.70 | $29.76 | $29.76 | 1,537 |
| 2025-03-24 | $29.53 | $29.64 | $29.50 | $29.63 | $29.63 | 6,214 |
| 2025-03-21 | $28.84 | $29.00 | $28.79 | $29.00 | $29.00 | 6,453 |
| 2025-03-20 | $29.19 | $29.27 | $28.99 | $29.00 | $29.00 | 9,619 |
| 2025-03-19 | $29.00 | $29.19 | $28.97 | $29.19 | $29.19 | 4,721 |
| 2025-03-18 | $28.73 | $28.75 | $28.66 | $28.70 | $28.70 | 2,756 |
| 2025-03-17 | $29.10 | $29.17 | $29.03 | $29.17 | $29.17 | 577 |
| 2025-03-14 | $28.56 | $28.89 | $28.52 | $28.89 | $28.89 | 1,465 |
| 2025-03-13 | $28.52 | $28.52 | $28.02 | $28.13 | $28.13 | 8,414 |
| 2025-03-12 | $28.68 | $28.79 | $28.54 | $28.69 | $28.69 | 6,672 |
| 2025-03-11 | $28.08 | $28.39 | $28.03 | $28.25 | $28.25 | 13,367 |
| 2025-03-10 | $28.74 | $28.82 | $28.25 | $28.32 | $28.32 | 4,074 |
| 2025-03-07 | $28.65 | $29.46 | $28.65 | $29.45 | $29.45 | 10,898 |
| 2025-03-06 | $29.70 | $29.85 | $29.00 | $29.12 | $29.12 | 10,121 |
| 2025-03-05 | $29.70 | $30.12 | $29.57 | $30.08 | $30.08 | 3,681 |
| 2025-03-04 | $29.46 | $30.21 | $29.43 | $29.77 | $29.77 | 3,864 |
| 2025-03-03 | $30.52 | $30.52 | $30.07 | $30.07 | $30.07 | 4,236 |
| 2025-02-28 | $30.41 | $30.71 | $30.24 | $30.71 | $30.71 | 2,713 |
| 2025-02-27 | $31.05 | $31.05 | $30.31 | $30.31 | $30.31 | 1,488 |
| 2025-02-26 | $31.26 | $31.26 | $31.03 | $31.08 | $31.08 | 2,614 |
| 2025-02-25 | $31.21 | $31.21 | $30.91 | $30.93 | $30.93 | 3,567 |
| 2025-02-24 | $31.15 | $31.61 | $31.13 | $31.24 | $31.24 | 5,434 |
| 2025-02-21 | $32.34 | $32.34 | $31.54 | $31.54 | $31.54 | 3,900 |
| 2025-02-20 | $32.65 | $32.65 | $32.24 | $32.37 | $32.37 | 7,331 |
| 2025-02-19 | $32.54 | $32.77 | $32.54 | $32.75 | $32.75 | 2,730 |
| 2025-02-18 | $32.83 | $32.83 | $32.60 | $32.75 | $32.75 | 4,293 |
| 2025-02-14 | $32.57 | $32.76 | $32.51 | $32.74 | $32.74 | 2,648 |
| 2025-02-13 | $32.51 | $32.69 | $32.41 | $32.69 | $32.69 | 3,892 |
| 2025-02-12 | $31.87 | $32.17 | $31.87 | $32.13 | $32.13 | 6,188 |
| 2025-02-11 | $32.24 | $32.33 | $32.21 | $32.25 | $32.25 | 7,003 |
| 2025-02-10 | $32.25 | $32.45 | $32.25 | $32.38 | $32.38 | 4,835 |
| 2025-02-07 | $32.30 | $32.30 | $31.99 | $31.99 | $31.99 | 2,911 |
| 2025-02-06 | $32.26 | $32.26 | $32.11 | $32.20 | $32.20 | 1,695 |
| 2025-02-05 | $31.91 | $32.21 | $31.87 | $32.20 | $32.20 | 6,340 |
| 2025-02-04 | $31.57 | $31.73 | $31.57 | $31.70 | $31.70 | 7,022 |
| 2025-02-03 | $31.15 | $31.73 | $31.12 | $31.61 | $31.61 | 4,904 |
| 2025-01-31 | $31.95 | $32.10 | $31.59 | $31.64 | $31.64 | 3,113 |
| 2025-01-30 | $31.92 | $31.92 | $31.62 | $31.71 | $31.71 | 1,614 |
| 2025-01-29 | $31.30 | $31.43 | $31.22 | $31.30 | $31.30 | 4,461 |
| 2025-01-28 | $30.99 | $31.44 | $30.96 | $31.36 | $31.36 | 2,811 |
| 2025-01-27 | $31.04 | $31.09 | $30.57 | $30.80 | $30.80 | 9,577 |
| 2025-01-24 | $32.13 | $32.18 | $31.90 | $31.99 | $31.99 | 22,380 |
| 2025-01-23 | $31.69 | $32.01 | $31.69 | $32.01 | $32.01 | 25,547 |
| 2025-01-22 | $31.90 | $31.99 | $31.85 | $31.86 | $31.86 | 13,915 |
| 2025-01-21 | $31.03 | $31.33 | $31.03 | $31.26 | $31.26 | 10,143 |
| 2025-01-17 | $30.80 | $30.93 | $30.79 | $30.88 | $30.88 | 2,719 |
| 2025-01-16 | $30.73 | $30.73 | $30.49 | $30.49 | $30.49 | 328 |
| 2025-01-15 | $30.48 | $30.60 | $30.48 | $30.48 | $30.48 | 1,739 |
| 2025-01-14 | $29.96 | $29.99 | $29.82 | $29.99 | $29.99 | 3,443 |
| 2025-01-13 | $29.76 | $29.80 | $29.76 | $29.80 | $29.80 | 660 |
| 2025-01-10 | $30.26 | $30.26 | $29.91 | $29.93 | $29.93 | 4,120 |
| 2025-01-08 | $30.35 | $30.62 | $30.35 | $30.59 | $30.59 | 58,628 |
| 2025-01-07 | $30.74 | $30.85 | $30.56 | $30.58 | $30.58 | 6,532 |
| 2025-01-06 | $31.16 | $31.20 | $30.92 | $30.99 | $30.99 | 148,595 |
| 2025-01-03 | $30.84 | $30.84 | $30.80 | $30.80 | $30.80 | 621 |
| 2025-01-02 | $30.50 | $30.62 | $30.28 | $30.44 | $30.44 | 2,154 |
| 2024-12-31 | $30.66 | $30.66 | $30.41 | $30.41 | $30.41 | 2,705 |
| 2024-12-30 | $30.69 | $30.81 | $30.42 | $30.65 | $30.65 | 7,338 |
| 2024-12-27 | $30.99 | $30.99 | $30.98 | $30.98 | $30.98 | 414 |
| 2024-12-26 | $31.36 | $31.42 | $31.36 | $31.38 | $31.38 | 816 |
| 2024-12-24 | $31.08 | $31.31 | $31.08 | $31.31 | $31.31 | 1,497 |
| 2024-12-23 | $30.66 | $30.99 | $30.66 | $30.96 | $30.96 | 6,057 |
| 2024-12-20 | $30.37 | $31.07 | $30.37 | $30.76 | $30.76 | 6,374 |
| 2024-12-19 | $30.73 | $30.73 | $30.36 | $30.36 | $30.36 | 3,420 |
| 2024-12-18 | $31.37 | $31.37 | $30.26 | $30.26 | $30.26 | 4,974 |
| 2024-12-17 | $31.50 | $31.50 | $31.25 | $31.37 | $31.37 | 7,730 |
| 2024-12-16 | $31.46 | $31.68 | $31.46 | $31.68 | $31.68 | 5,307 |
| 2024-12-13 | $31.50 | $31.51 | $31.18 | $31.33 | $31.33 | 4,689 |
| 2024-12-12 | $31.03 | $31.14 | $31.03 | $31.08 | $31.05 | 1,228 |
| 2024-12-11 | $30.91 | $31.25 | $30.91 | $31.19 | $31.16 | 105,629 |
| 2024-12-10 | $30.93 | $30.93 | $30.61 | $30.69 | $30.66 | 33,398 |
| 2024-12-09 | $31.35 | $31.35 | $30.99 | $30.99 | $30.96 | 12,076 |
| 2024-12-06 | $31.29 | $31.70 | $31.29 | $31.61 | $31.58 | 1,612 |
| 2024-12-05 | $31.51 | $31.51 | $31.32 | $31.32 | $31.29 | 2,776 |
| 2024-12-04 | $31.43 | $31.51 | $31.41 | $31.51 | $31.48 | 1,945 |
| 2024-12-03 | $30.74 | $30.82 | $30.72 | $30.82 | $30.79 | 4,808 |
| 2024-12-02 | $30.61 | $30.73 | $30.61 | $30.72 | $30.69 | 3,159 |
| 2024-11-29 | $30.51 | $30.51 | $30.49 | $30.50 | $30.46 | 1,300 |
| 2024-11-27 | $30.40 | $30.40 | $30.15 | $30.25 | $30.25 | 1,584 |
| 2024-11-26 | $30.67 | $30.69 | $30.60 | $30.69 | $30.69 | 2,311 |
| 2024-11-25 | $30.53 | $30.53 | $30.43 | $30.44 | $30.44 | 4,283 |
| 2024-11-22 | $30.35 | $30.47 | $30.35 | $30.47 | $30.47 | 3,284 |
| 2024-11-21 | $30.39 | $30.42 | $30.09 | $30.42 | $30.42 | 2,158 |
| 2024-11-20 | $29.88 | $30.11 | $29.81 | $30.11 | $30.11 | 2,248 |
| 2024-11-19 | $29.84 | $30.16 | $29.84 | $30.10 | $30.10 | 5,172 |
| 2024-11-18 | $29.87 | $30.02 | $29.86 | $29.99 | $29.99 | 2,477 |
| 2024-11-15 | $29.84 | $29.87 | $29.84 | $29.87 | $29.87 | 3,154 |
| 2024-11-14 | $30.79 | $30.79 | $30.63 | $30.63 | $30.63 | 3,481 |
| 2024-11-13 | $30.93 | $31.00 | $30.79 | $30.79 | $30.79 | 5,774 |
| 2024-11-12 | $30.94 | $30.94 | $30.89 | $30.92 | $30.92 | 5,205 |
| 2024-11-11 | $30.81 | $30.89 | $30.81 | $30.89 | $30.89 | 982 |
| 2024-11-08 | $30.75 | $30.93 | $30.73 | $30.83 | $30.83 | 15,062 |
| 2024-11-07 | $30.53 | $30.70 | $30.53 | $30.70 | $30.70 | 1,401 |
| 2024-11-06 | $29.89 | $30.23 | $29.89 | $30.23 | $30.23 | 2,585 |
| 2024-11-05 | $29.23 | $29.27 | $29.23 | $29.27 | $29.27 | 301 |
| 2024-11-04 | $29.06 | $29.10 | $28.95 | $28.95 | $28.95 | 4,531 |
| 2024-11-01 | $28.86 | $29.12 | $28.86 | $28.98 | $28.98 | 5,492 |
| 2024-10-31 | $28.76 | $28.80 | $28.71 | $28.79 | $28.79 | 2,447 |
| 2024-10-30 | $29.70 | $29.70 | $29.43 | $29.43 | $29.43 | 4,350 |
| 2024-10-29 | $29.48 | $29.65 | $29.48 | $29.62 | $29.62 | 4,331 |
| 2024-10-28 | $29.53 | $29.53 | $29.29 | $29.29 | $29.29 | 2,656 |
| 2024-10-25 | $29.48 | $29.48 | $29.26 | $29.26 | $29.26 | 567 |
| 2024-10-24 | $29.21 | $29.27 | $29.17 | $29.24 | $29.24 | 1,404 |
| 2024-10-23 | $29.24 | $29.31 | $28.98 | $29.06 | $29.06 | 3,655 |
| 2024-10-22 | $29.39 | $29.41 | $29.31 | $29.41 | $29.41 | 969 |
| 2024-10-21 | $29.34 | $29.39 | $29.33 | $29.38 | $29.38 | 2,618 |
| 2024-10-18 | $29.44 | $29.45 | $29.40 | $29.42 | $29.42 | 1,439 |
| 2024-10-17 | $29.57 | $29.57 | $29.33 | $29.33 | $29.33 | 3,376 |
| 2024-10-16 | $29.26 | $29.34 | $29.26 | $29.34 | $29.34 | 465 |
| 2024-10-15 | $29.94 | $29.94 | $29.28 | $29.30 | $29.30 | 3,014 |
| 2024-10-14 | $29.61 | $29.84 | $29.61 | $29.84 | $29.84 | 4,885 |
| 2024-10-11 | $29.43 | $29.46 | $29.43 | $29.45 | $29.45 | 492 |
| 2024-10-10 | $29.25 | $29.41 | $29.25 | $29.38 | $29.38 | 2,980 |
| 2024-10-09 | $29.28 | $29.40 | $29.28 | $29.40 | $29.40 | 1,636 |
| 2024-10-08 | $28.79 | $29.16 | $28.79 | $29.13 | $29.13 | 1,661 |
| 2024-10-07 | $28.89 | $28.89 | $28.67 | $28.67 | $28.67 | 3,118 |
| 2024-10-04 | $28.65 | $28.93 | $28.65 | $28.93 | $28.93 | 629 |
| 2024-10-03 | $28.66 | $28.66 | $28.56 | $28.56 | $28.56 | 1,785 |
| 2024-10-02 | $28.36 | $28.57 | $28.35 | $28.52 | $28.52 | 2,874 |
| 2024-10-01 | $28.35 | $28.42 | $28.21 | $28.31 | $28.31 | 3,588 |
| 2024-09-30 | $28.64 | $28.74 | $28.60 | $28.74 | $28.74 | 1,123 |
| 2024-09-27 | $28.88 | $28.88 | $28.66 | $28.66 | $28.66 | 383 |
| 2024-09-26 | $28.76 | $28.87 | $28.69 | $28.83 | $28.83 | 2,567 |
| 2024-09-25 | $28.44 | $28.68 | $28.44 | $28.51 | $28.51 | 9,432 |
| 2024-09-24 | $28.53 | $28.53 | $28.42 | $28.53 | $28.53 | 3,915 |
| 2024-09-23 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 226 |
| 2024-09-20 | $28.32 | $28.50 | $28.32 | $28.50 | $28.50 | 134 |
| 2024-09-19 | $28.58 | $28.58 | $28.54 | $28.54 | $28.54 | 673 |
| 2024-09-18 | $27.89 | $27.89 | $27.83 | $27.83 | $27.83 | 1,121 |
| 2024-09-17 | $28.12 | $28.12 | $28.00 | $28.00 | $28.00 | 663 |
| 2024-09-16 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 927 |
| 2024-09-13 | $28.01 | $28.05 | $28.01 | $28.02 | $28.02 | 3,550 |
| 2024-09-12 | $27.69 | $27.90 | $27.67 | $27.88 | $27.88 | 1,372 |
| 2024-09-11 | $27.03 | $27.64 | $27.03 | $27.64 | $27.64 | 5,239 |
| 2024-09-10 | $26.98 | $27.10 | $26.98 | $27.07 | $27.07 | 1,310 |
| 2024-09-09 | $26.79 | $26.84 | $26.67 | $26.75 | $26.75 | 4,873 |
| 2024-09-06 | $26.65 | $26.65 | $26.37 | $26.42 | $26.42 | 4,254 |
| 2024-09-05 | $27.13 | $27.13 | $26.94 | $27.01 | $27.01 | 2,470 |
| 2024-09-04 | $27.10 | $27.25 | $27.08 | $27.16 | $27.16 | 4,939 |
| 2024-09-03 | $27.94 | $27.94 | $27.19 | $27.19 | $27.19 | 3,794 |
| 2024-08-30 | $27.85 | $28.10 | $27.85 | $28.08 | $28.08 | 1,637 |
| 2024-08-29 | $27.70 | $27.70 | $27.69 | $27.69 | $27.69 | 413 |
| 2024-08-28 | $27.67 | $27.67 | $27.65 | $27.65 | $27.65 | 251 |
| 2024-08-27 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 299 |
| 2024-08-26 | $27.78 | $27.78 | $27.70 | $27.70 | $27.70 | 840 |
| 2024-08-23 | $27.98 | $27.99 | $27.78 | $27.99 | $27.99 | 2,788 |
| 2024-08-22 | $27.95 | $27.95 | $27.70 | $27.70 | $27.70 | 451 |
| 2024-08-21 | $28.09 | $28.21 | $27.98 | $28.17 | $28.17 | 462 |
| 2024-08-20 | $27.99 | $28.04 | $27.97 | $28.04 | $28.04 | 1,120 |
| 2024-08-19 | $27.85 | $28.06 | $27.69 | $28.06 | $28.06 | 2,945 |
| 2024-08-16 | $27.63 | $27.80 | $27.63 | $27.77 | $27.77 | 518 |
| 2024-08-15 | $27.64 | $27.83 | $27.63 | $27.80 | $27.80 | 2,108 |
| 2024-08-14 | $26.99 | $27.29 | $26.99 | $27.19 | $27.19 | 1,178 |
| 2024-08-13 | $26.79 | $27.07 | $26.79 | $27.07 | $27.07 | 321 |
| 2024-08-12 | $26.36 | $26.47 | $26.36 | $26.45 | $26.45 | 529 |
| 2024-08-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 35 |
| 2024-08-08 | $25.91 | $26.23 | $25.91 | $26.23 | $26.23 | 578 |
| 2024-08-07 | $26.17 | $26.17 | $25.37 | $25.37 | $25.37 | 463 |
| 2024-08-06 | $25.45 | $26.14 | $25.42 | $25.74 | $25.74 | 14,265 |
| 2024-08-05 | $24.64 | $25.69 | $24.64 | $25.29 | $25.29 | 8,519 |
| 2024-08-02 | $25.98 | $25.99 | $25.80 | $25.99 | $25.99 | 1,798 |
| 2024-08-01 | $27.33 | $27.33 | $26.64 | $26.68 | $26.68 | 2,282 |
| 2024-07-31 | $27.20 | $27.41 | $27.20 | $27.41 | $27.41 | 801 |
| 2024-07-30 | $26.89 | $26.89 | $26.40 | $26.46 | $26.46 | 3,743 |
| 2024-07-29 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 90 |
| 2024-07-26 | $26.75 | $26.90 | $26.71 | $26.76 | $26.76 | 1,088 |
| 2024-07-25 | $26.36 | $26.94 | $26.36 | $26.49 | $26.49 | 427 |
| 2024-07-24 | $27.33 | $27.33 | $26.61 | $26.61 | $26.61 | 4,354 |
| 2024-07-23 | $27.82 | $27.82 | $27.65 | $27.65 | $27.65 | 1,189 |
| 2024-07-22 | $27.65 | $27.73 | $27.65 | $27.73 | $27.73 | 287 |
| 2024-07-19 | $27.34 | $27.34 | $27.26 | $27.26 | $27.26 | 3,884 |
| 2024-07-18 | $27.57 | $27.61 | $27.50 | $27.61 | $27.61 | 778 |
| 2024-07-17 | $28.35 | $28.35 | $27.78 | $27.78 | $27.78 | 2,553 |
| 2024-07-16 | $28.72 | $28.84 | $28.72 | $28.83 | $28.83 | 5,108 |
| 2024-07-15 | $28.80 | $28.83 | $28.74 | $28.83 | $28.83 | 2,632 |
| 2024-07-12 | $28.61 | $28.84 | $28.61 | $28.63 | $28.63 | 5,532 |
| 2024-07-11 | $28.93 | $28.93 | $28.40 | $28.46 | $28.46 | 3,358 |
| 2024-07-10 | $28.77 | $28.95 | $28.69 | $28.95 | $28.95 | 3,800 |
| 2024-07-09 | $28.99 | $28.99 | $28.77 | $28.80 | $28.80 | 3,856 |
| 2024-07-08 | $29.00 | $29.00 | $28.77 | $28.87 | $28.87 | 22,236 |
| 2024-07-05 | $28.75 | $28.88 | $28.75 | $28.88 | $28.88 | 1,480 |
| 2024-07-03 | $28.46 | $28.70 | $28.46 | $28.65 | $28.65 | 32,431 |
| 2024-07-02 | $28.25 | $28.46 | $28.25 | $28.46 | $28.46 | 3,792 |
| 2024-07-01 | $27.98 | $28.27 | $27.96 | $28.26 | $28.26 | 23,257 |
| 2024-06-28 | $28.21 | $28.25 | $28.13 | $28.13 | $28.13 | 2,075 |
| 2024-06-27 | $28.14 | $28.14 | $28.08 | $28.08 | $28.08 | 851 |
| 2024-06-26 | $28.06 | $28.06 | $28.00 | $28.02 | $28.02 | 1,182 |
| 2024-06-25 | $27.86 | $28.07 | $27.86 | $28.02 | $28.02 | 1,627 |
| 2024-06-24 | $28.08 | $28.08 | $27.79 | $27.79 | $27.79 | 1,235 |
| 2024-06-21 | $28.19 | $28.19 | $28.04 | $28.19 | $28.19 | 2,146 |
| 2024-06-20 | $28.59 | $28.59 | $28.21 | $28.27 | $28.27 | 3,160 |
| 2024-06-18 | $28.57 | $28.59 | $28.57 | $28.59 | $28.59 | 901 |
| 2024-06-17 | $28.43 | $28.44 | $28.43 | $28.44 | $28.44 | 328 |
| 2024-06-14 | $27.89 | $28.00 | $27.89 | $28.00 | $28.00 | 369 |
| 2024-06-13 | $27.92 | $28.00 | $27.88 | $27.99 | $27.99 | 2,594 |
| 2024-06-12 | $27.77 | $27.81 | $27.72 | $27.80 | $27.80 | 998 |
| 2024-06-11 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 806 |
| 2024-06-10 | $27.13 | $27.13 | $27.12 | $27.13 | $27.13 | 1,394 |
| 2024-06-07 | $26.85 | $27.00 | $26.85 | $26.89 | $26.89 | 3,497 |
| 2024-06-06 | $26.96 | $26.96 | $26.84 | $26.84 | $26.84 | 1,248 |
| 2024-06-05 | $26.70 | $26.91 | $26.70 | $26.91 | $26.91 | 6,542 |
| 2024-06-04 | $26.20 | $26.26 | $26.09 | $26.25 | $26.25 | 10,425 |
| 2024-06-03 | $26.07 | $26.21 | $26.07 | $26.21 | $26.21 | 2,546 |
| 2024-05-31 | $26.19 | $26.19 | $25.68 | $26.18 | $26.18 | 1,326 |
| 2024-05-30 | $26.59 | $26.59 | $26.10 | $26.15 | $26.15 | 2,064 |
| 2024-05-29 | $26.88 | $26.92 | $26.82 | $26.82 | $26.82 | 2,603 |
| 2024-05-28 | $27.04 | $27.04 | $26.88 | $27.00 | $27.00 | 4,344 |
| 2024-05-24 | $26.83 | $27.00 | $26.83 | $26.91 | $26.91 | 1,240 |
| 2024-05-23 | $27.27 | $27.27 | $26.68 | $26.76 | $26.76 | 6,732 |
| 2024-05-22 | $26.92 | $26.97 | $26.80 | $26.88 | $26.88 | 3,452 |
| 2024-05-21 | $26.87 | $26.89 | $26.87 | $26.89 | $26.89 | 1,044 |
| 2024-05-20 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 393 |
| 2024-05-17 | $26.78 | $26.78 | $26.63 | $26.63 | $26.63 | 1,760 |
| 2024-05-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 645 |
| 2024-05-15 | $26.59 | $26.71 | $26.59 | $26.71 | $26.71 | 2,069 |
| 2024-05-14 | $26.00 | $26.13 | $25.99 | $26.13 | $26.13 | 1,356 |
| 2024-05-13 | $26.00 | $26.00 | $25.97 | $25.97 | $25.97 | 304 |
| 2024-05-10 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 2,108 |
| 2024-05-09 | $25.82 | $25.85 | $25.82 | $25.85 | $25.85 | 2,890 |
| 2024-05-08 | $25.86 | $25.90 | $25.85 | $25.90 | $25.90 | 2,867 |
| 2024-05-07 | $25.93 | $25.94 | $25.82 | $25.84 | $25.84 | 3,405 |
| 2024-05-06 | $25.77 | $25.99 | $25.77 | $25.99 | $25.99 | 1,874 |
| 2024-05-03 | $25.55 | $25.59 | $25.55 | $25.58 | $25.58 | 1,081 |
| 2024-05-02 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 630 |
| 2024-05-01 | $25.21 | $25.21 | $24.76 | $24.76 | $24.76 | 157 |
| 2024-04-30 | $25.46 | $25.46 | $25.10 | $25.10 | $25.10 | 1,117 |
| 2024-04-29 | $25.63 | $25.63 | $25.58 | $25.58 | $25.58 | 133 |
| 2024-04-26 | $25.64 | $25.69 | $25.60 | $25.62 | $25.62 | 4,757 |
| 2024-04-25 | $25.18 | $25.18 | $25.13 | $25.13 | $25.13 | 919 |
| 2024-04-24 | $25.44 | $25.45 | $25.27 | $25.32 | $25.32 | 1,839 |
| 2024-04-23 | $25.24 | $25.32 | $25.23 | $25.28 | $25.28 | 1,600 |
| 2024-04-22 | $24.58 | $24.84 | $24.58 | $24.80 | $24.80 | 1,274 |
| 2024-04-19 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 101 |
| 2024-04-18 | $25.39 | $25.39 | $25.09 | $25.09 | $25.09 | 1,772 |
| 2024-04-17 | $25.45 | $25.45 | $25.30 | $25.30 | $25.30 | 5,817 |
| 2024-04-16 | $25.59 | $25.68 | $25.59 | $25.68 | $25.68 | 1,138 |
| 2024-04-15 | $26.31 | $26.31 | $25.54 | $25.54 | $25.54 | 2,336 |
| 2024-04-12 | $26.20 | $26.20 | $26.05 | $26.05 | $26.05 | 4,213 |
| 2024-04-11 | $26.31 | $26.55 | $26.31 | $26.55 | $26.55 | 970 |
| 2024-04-10 | $26.19 | $26.23 | $26.11 | $26.21 | $26.21 | 1,940 |
| 2024-04-09 | $26.24 | $26.46 | $26.24 | $26.46 | $26.46 | 5,441 |
| 2024-04-08 | $26.36 | $26.42 | $26.36 | $26.40 | $26.40 | 1,467 |
| 2024-04-05 | $26.15 | $26.45 | $26.10 | $26.39 | $26.39 | 4,978 |
| 2024-04-04 | $26.69 | $26.69 | $25.99 | $25.99 | $25.99 | 1,127 |
| 2024-04-03 | $26.44 | $26.66 | $26.42 | $26.52 | $26.52 | 4,212 |
| 2024-04-02 | $26.37 | $26.44 | $26.36 | $26.44 | $26.44 | 1,383 |
| 2024-04-01 | $26.57 | $26.60 | $26.57 | $26.60 | $26.60 | 863 |
| 2024-03-28 | $26.55 | $26.58 | $26.50 | $26.54 | $26.54 | 5,847 |
| 2024-03-27 | $26.76 | $26.76 | $26.33 | $26.50 | $26.50 | 2,618 |
| 2024-03-26 | $26.69 | $26.69 | $26.51 | $26.51 | $26.51 | 13,086 |
| 2024-03-25 | $26.60 | $26.67 | $26.59 | $26.59 | $26.59 | 4,739 |
| 2024-03-22 | $26.74 | $26.76 | $26.71 | $26.71 | $26.71 | 1,431 |
| 2024-03-21 | $26.76 | $26.76 | $26.75 | $26.75 | $26.75 | 443 |
| 2024-03-20 | $26.21 | $26.55 | $26.21 | $26.55 | $26.54 | 1,956 |
| 2024-03-19 | $25.96 | $26.24 | $25.94 | $26.21 | $26.20 | 5,369 |
| 2024-03-18 | $26.26 | $26.26 | $26.14 | $26.19 | $26.18 | 4,610 |
| 2024-03-15 | $25.98 | $26.01 | $25.85 | $25.86 | $25.86 | 3,252 |
| 2024-03-14 | $26.61 | $26.61 | $26.24 | $26.38 | $26.37 | 5,268 |
| 2024-03-13 | $26.53 | $26.56 | $26.45 | $26.45 | $26.45 | 2,358 |
| 2024-03-12 | $26.34 | $26.72 | $26.30 | $26.72 | $26.71 | 15,488 |
| 2024-03-11 | $26.18 | $26.27 | $26.18 | $26.23 | $26.22 | 37,079 |
| 2024-03-08 | $26.47 | $26.62 | $26.43 | $26.43 | $26.42 | 6,449 |
| 2024-03-07 | $26.71 | $26.88 | $26.71 | $26.85 | $26.84 | 5,343 |
| 2024-03-06 | $26.65 | $26.65 | $26.42 | $26.49 | $26.49 | 5,324 |
| 2024-03-05 | $26.19 | $26.23 | $26.03 | $26.20 | $26.19 | 20,746 |
| 2024-03-04 | $26.79 | $26.88 | $26.72 | $26.72 | $26.72 | 24,292 |
| 2024-03-01 | $26.71 | $26.72 | $26.71 | $26.72 | $26.72 | 946 |
| 2024-02-29 | $26.20 | $26.27 | $26.19 | $26.27 | $26.27 | 517 |
| 2024-02-28 | $26.02 | $26.04 | $25.99 | $25.99 | $25.99 | 772 |
| 2024-02-27 | $26.12 | $26.12 | $26.09 | $26.11 | $26.11 | 1,225 |
| 2024-02-26 | $26.14 | $26.23 | $26.09 | $26.09 | $26.09 | 12,667 |
| 2024-02-23 | $26.19 | $26.19 | $26.03 | $26.03 | $26.03 | 4,883 |
| 2024-02-22 | $25.87 | $26.01 | $25.87 | $26.01 | $26.01 | 2,033 |
| 2024-02-21 | $25.02 | $25.15 | $25.02 | $25.15 | $25.15 | 931 |
| 2024-02-20 | $25.56 | $25.56 | $25.28 | $25.41 | $25.41 | 3,360 |
| 2024-02-16 | $26.17 | $26.17 | $25.76 | $25.76 | $25.76 | 34,357 |
| 2024-02-15 | $26.04 | $26.06 | $25.93 | $26.01 | $26.01 | 13,133 |
| 2024-02-14 | $25.89 | $25.98 | $25.79 | $25.98 | $25.98 | 5,427 |
| 2024-02-13 | $25.47 | $25.75 | $25.43 | $25.60 | $25.60 | 26,441 |
| 2024-02-12 | $26.19 | $26.21 | $25.97 | $25.97 | $25.97 | 12,749 |
| 2024-02-09 | $25.99 | $26.16 | $25.99 | $26.14 | $26.14 | 5,149 |
| 2024-02-08 | $25.75 | $25.84 | $25.73 | $25.80 | $25.80 | 75,368 |
| 2024-02-07 | $25.32 | $25.55 | $25.32 | $25.52 | $25.52 | 5,826 |
| 2024-02-06 | $25.14 | $25.17 | $25.05 | $25.17 | $25.17 | 2,117 |
| 2024-02-05 | $25.20 | $25.39 | $25.17 | $25.34 | $25.34 | 15,331 |
| 2024-02-02 | $25.24 | $25.33 | $25.24 | $25.33 | $25.33 | 2,186 |
| 2024-02-01 | $24.72 | $24.87 | $24.72 | $24.87 | $24.87 | 349 |
| 2024-01-31 | $24.72 | $24.79 | $24.65 | $24.65 | $24.65 | 4,023 |
| 2024-01-30 | $25.24 | $25.24 | $25.11 | $25.11 | $25.11 | 1,004 |
| 2024-01-29 | $24.96 | $25.20 | $24.96 | $25.20 | $25.20 | 1,391 |
| 2024-01-26 | $25.03 | $25.03 | $24.89 | $24.89 | $24.89 | 887 |
| 2024-01-25 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 326 |
| 2024-01-24 | $25.08 | $25.18 | $24.92 | $24.92 | $24.92 | 3,857 |
| 2024-01-23 | $24.71 | $24.80 | $24.71 | $24.80 | $24.80 | 1,303 |
| 2024-01-22 | $24.85 | $24.94 | $24.75 | $24.78 | $24.78 | 3,066 |
| 2024-01-19 | $24.35 | $24.62 | $24.35 | $24.62 | $24.62 | 1,782 |
| 2024-01-18 | $23.82 | $24.05 | $23.82 | $24.05 | $24.05 | 2,770 |
| 2024-01-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 835 |
| 2024-01-16 | $23.65 | $23.79 | $23.64 | $23.78 | $23.78 | 1,312 |
| 2024-01-12 | $23.69 | $23.69 | $23.65 | $23.69 | $23.69 | 2,129 |
| 2024-01-11 | $23.56 | $23.61 | $23.36 | $23.61 | $23.61 | 810 |
| 2024-01-10 | $23.39 | $23.49 | $23.39 | $23.49 | $23.49 | 2,096 |
| 2024-01-09 | $23.30 | $23.30 | $23.26 | $23.26 | $23.26 | 9,390 |
| 2024-01-08 | $22.78 | $23.20 | $22.78 | $23.20 | $23.20 | 3,884 |
| 2024-01-05 | $22.81 | $22.81 | $22.71 | $22.71 | $22.71 | 866 |
| 2024-01-04 | $22.76 | $22.78 | $22.68 | $22.68 | $22.68 | 1,744 |
| 2024-01-03 | $22.83 | $22.86 | $22.79 | $22.79 | $22.79 | 22,695 |
| 2024-01-02 | $23.05 | $23.05 | $22.99 | $23.02 | $23.02 | 667 |
| 2023-12-29 | $23.57 | $23.58 | $23.44 | $23.49 | $23.49 | 4,643 |
| 2023-12-28 | $23.58 | $23.60 | $23.57 | $23.57 | $23.57 | 10,091 |
| 2023-12-27 | $23.55 | $23.58 | $23.52 | $23.56 | $23.56 | 4,376 |
| 2023-12-26 | $23.56 | $23.57 | $23.55 | $23.57 | $23.57 | 2,021 |
| 2023-12-22 | $23.51 | $23.51 | $23.47 | $23.47 | $23.47 | 3,226 |
| 2023-12-21 | $23.51 | $23.53 | $23.36 | $23.53 | $23.52 | 4,675 |
| 2023-12-20 | $23.59 | $23.64 | $23.26 | $23.26 | $23.25 | 4,574 |
| 2023-12-19 | $23.55 | $23.60 | $23.54 | $23.60 | $23.59 | 4,390 |
| 2023-12-18 | $23.39 | $23.51 | $23.36 | $23.51 | $23.50 | 2,275 |
| 2023-12-15 | $23.31 | $23.40 | $23.31 | $23.35 | $23.34 | 4,149 |
| 2023-12-14 | $23.30 | $23.33 | $23.18 | $23.22 | $23.22 | 3,014 |
| 2023-12-13 | $23.12 | $23.30 | $23.12 | $23.28 | $23.28 | 6,795 |
| 2023-12-12 | $22.81 | $23.10 | $22.81 | $23.10 | $23.10 | 788 |
| 2023-12-11 | $22.63 | $22.91 | $22.63 | $22.88 | $22.88 | 9,540 |
| 2023-12-08 | $22.44 | $22.61 | $22.44 | $22.59 | $22.59 | 2,278 |
| 2023-12-07 | $22.24 | $22.46 | $22.24 | $22.46 | $22.46 | 13,222 |
| 2023-12-06 | $22.31 | $22.31 | $22.14 | $22.14 | $22.14 | 2,133 |
| 2023-12-05 | $22.12 | $22.30 | $22.12 | $22.30 | $22.30 | 3,602 |
| 2023-12-04 | $22.34 | $22.34 | $22.23 | $22.28 | $22.28 | 989 |
| 2023-12-01 | $22.38 | $22.59 | $22.38 | $22.58 | $22.58 | 40,444 |
| 2023-11-30 | $22.48 | $22.49 | $22.30 | $22.49 | $22.49 | 6,110 |
| 2023-11-29 | $22.62 | $22.64 | $22.42 | $22.42 | $22.42 | 1,241 |
| 2023-11-28 | $22.27 | $22.32 | $22.27 | $22.32 | $22.32 | 1,119 |
| 2023-11-27 | $22.42 | $22.46 | $22.31 | $22.34 | $22.34 | 8,834 |
| 2023-11-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 23 |
| 2023-11-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 48 |
| 2023-11-21 | $22.30 | $22.32 | $22.30 | $22.31 | $22.31 | 706 |
| 2023-11-20 | $22.21 | $22.47 | $22.21 | $22.42 | $22.42 | 226,459 |
| 2023-11-17 | $22.10 | $22.12 | $22.02 | $22.11 | $22.11 | 21,687 |
| 2023-11-16 | $22.03 | $22.11 | $21.97 | $22.11 | $22.11 | 3,278 |
| 2023-11-15 | $22.25 | $22.26 | $22.15 | $22.16 | $22.16 | 3,690 |
| 2023-11-14 | $22.13 | $22.20 | $22.13 | $22.13 | $22.13 | 2,303 |
| 2023-11-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,616 |
| 2023-11-10 | $21.66 | $21.73 | $21.64 | $21.73 | $21.73 | 2,630 |
| 2023-11-09 | $21.36 | $21.44 | $21.19 | $21.19 | $21.19 | 3,676 |
| 2023-11-08 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 3 |
| 2023-11-07 | $21.06 | $21.22 | $21.06 | $21.22 | $21.22 | 283 |
| 2023-11-06 | $20.89 | $21.01 | $20.89 | $21.01 | $21.01 | 1,728 |
| 2023-11-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 4 |
| 2023-11-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 305 |
| 2023-11-01 | $20.43 | $20.43 | $20.42 | $20.42 | $20.42 | 391 |
| 2023-10-31 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 67 |
| 2023-10-30 | $19.92 | $19.92 | $19.89 | $19.89 | $19.89 | 127 |
| 2023-10-27 | $19.73 | $19.73 | $19.66 | $19.66 | $19.66 | 2,107 |
| 2023-10-26 | $19.76 | $19.76 | $19.59 | $19.65 | $19.65 | 22,313 |
| 2023-10-25 | $20.38 | $20.38 | $20.09 | $20.09 | $20.09 | 913 |
| 2023-10-24 | $20.43 | $20.65 | $20.43 | $20.65 | $20.65 | 2,010 |
| 2023-10-23 | $20.40 | $20.59 | $20.40 | $20.42 | $20.42 | 622 |
| 2023-10-20 | $20.49 | $20.49 | $20.41 | $20.41 | $20.41 | 2,412 |
| 2023-10-19 | $20.95 | $20.95 | $20.72 | $20.72 | $20.72 | 14,548 |
| 2023-10-18 | $20.99 | $20.99 | $20.86 | $20.86 | $20.86 | 264 |
| 2023-10-17 | $21.10 | $21.16 | $21.10 | $21.16 | $21.16 | 402 |
| 2023-10-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 21 |
| 2023-10-13 | $21.00 | $21.00 | $20.94 | $20.94 | $20.94 | 857 |
| 2023-10-12 | $21.44 | $21.45 | $21.27 | $21.27 | $21.27 | 4,755 |
| 2023-10-11 | $21.14 | $21.25 | $21.14 | $21.25 | $21.25 | 452 |
| 2023-10-10 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 42 |
| 2023-10-09 | $20.82 | $21.03 | $20.76 | $21.00 | $21.00 | 3,019 |
| 2023-10-06 | $20.94 | $20.94 | $20.89 | $20.89 | $20.89 | 623 |
| 2023-10-05 | $20.30 | $20.47 | $20.30 | $20.47 | $20.47 | 2,094 |
| 2023-10-04 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 18 |
| 2023-10-03 | $20.32 | $20.32 | $20.23 | $20.23 | $20.23 | 133 |
| 2023-10-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2023-09-29 | $20.58 | $20.58 | $20.44 | $20.44 | $20.44 | 1,153 |
| 2023-09-28 | $20.51 | $20.51 | $20.48 | $20.48 | $20.48 | 1,349 |
| 2023-09-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 34 |
| 2023-09-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 107 |
| 2023-09-25 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 16 |
| 2023-09-22 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 81 |
| 2023-09-21 | $20.39 | $20.39 | $20.38 | $20.38 | $20.38 | 1,079 |
| 2023-09-20 | $20.87 | $20.87 | $20.80 | $20.80 | $20.80 | 497 |
| 2023-09-19 | $21.05 | $21.07 | $21.03 | $21.07 | $21.07 | 5,302 |
| 2023-09-18 | $21.07 | $21.12 | $21.07 | $21.12 | $21.12 | 117 |
| 2023-09-15 | $21.10 | $21.10 | $21.02 | $21.02 | $21.02 | 2,353 |
| 2023-09-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 33 |
| 2023-09-13 | $21.34 | $21.48 | $21.34 | $21.38 | $21.38 | 1,495 |
| 2023-09-12 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 50 |
| 2023-09-11 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 25 |
| 2023-09-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 5 |
| 2023-09-07 | $21.56 | $21.58 | $21.54 | $21.58 | $21.58 | 2,714 |
| 2023-09-06 | $21.72 | $21.75 | $21.72 | $21.75 | $21.75 | 345 |
| 2023-09-05 | $21.95 | $21.95 | $21.86 | $21.86 | $21.86 | 282 |
| 2023-09-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 7 |
| 2023-08-31 | $21.82 | $21.82 | $21.78 | $21.78 | $21.78 | 242 |
| 2023-08-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 48 |
| 2023-08-29 | $21.41 | $21.49 | $21.41 | $21.46 | $21.46 | 3,350 |
| 2023-08-28 | $20.98 | $21.04 | $20.98 | $21.04 | $21.04 | 517 |
| 2023-08-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2023-08-24 | $21.04 | $21.04 | $20.68 | $20.68 | $20.68 | 289 |
| 2023-08-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 3 |
| 2023-08-22 | $20.87 | $20.89 | $20.82 | $20.82 | $20.82 | 872 |
| 2023-08-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 136 |
| 2023-08-18 | $20.28 | $20.39 | $20.28 | $20.39 | $20.39 | 2,810 |
| 2023-08-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6 |
| 2023-08-16 | $20.81 | $20.81 | $20.57 | $20.57 | $20.57 | 1,382 |
| 2023-08-15 | $20.87 | $20.91 | $20.82 | $20.82 | $20.82 | 509 |
| 2023-08-14 | $20.93 | $21.01 | $20.91 | $21.01 | $21.01 | 746 |
| 2023-08-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 8 |
| 2023-08-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2023-08-09 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
| 2023-08-08 | $21.00 | $21.12 | $21.00 | $21.12 | $21.12 | 928 |
| 2023-08-07 | $21.27 | $21.35 | $21.27 | $21.35 | $21.35 | 905 |
| 2023-08-04 | $21.27 | $21.38 | $21.11 | $21.11 | $21.11 | 888 |
| 2023-08-03 | $21.33 | $21.33 | $21.30 | $21.30 | $21.30 | 411 |
| 2023-08-02 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 13 |
| 2023-08-01 | $21.91 | $21.94 | $21.91 | $21.92 | $21.92 | 1,560 |
| 2023-07-31 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 2,823 |
| 2023-07-28 | $21.61 | $21.68 | $21.61 | $21.65 | $21.65 | 3,829 |
| 2023-07-27 | $21.62 | $21.70 | $21.30 | $21.33 | $21.33 | 1,748 |
| 2023-07-26 | $21.27 | $21.27 | $21.26 | $21.26 | $21.26 | 177 |
| 2023-07-25 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 2,086 |
| 2023-07-24 | $21.32 | $21.32 | $21.25 | $21.27 | $21.27 | 575 |
| 2023-07-21 | $21.29 | $21.29 | $21.24 | $21.24 | $21.24 | 1,473 |
| 2023-07-20 | $21.41 | $21.43 | $21.19 | $21.22 | $21.22 | 1,913 |
| 2023-07-19 | $21.94 | $21.94 | $21.73 | $21.81 | $21.81 | 6,830 |
| 2023-07-18 | $21.62 | $21.86 | $21.62 | $21.86 | $21.86 | 1,317 |
| 2023-07-17 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 364 |
| 2023-07-14 | $21.57 | $21.69 | $21.38 | $21.40 | $21.40 | 31,273 |
| 2023-07-13 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 85 |
| 2023-07-12 | $21.19 | $21.19 | $21.07 | $21.18 | $21.18 | 3,157 |
| 2023-07-11 | $20.85 | $20.94 | $20.85 | $20.94 | $20.94 | 225 |
| 2023-07-10 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 1,170 |
| 2023-07-07 | $20.71 | $20.80 | $20.61 | $20.61 | $20.61 | 1,400 |
| 2023-07-06 | $20.54 | $20.69 | $20.54 | $20.69 | $20.69 | 1,931 |
| 2023-07-05 | $20.85 | $20.89 | $20.85 | $20.87 | $20.87 | 3,739 |
| 2023-07-03 | $20.88 | $20.91 | $20.88 | $20.91 | $20.91 | 5,145 |
| 2023-06-30 | $20.90 | $20.97 | $20.90 | $20.93 | $20.93 | 3,371 |
| 2023-06-29 | $20.62 | $20.62 | $20.52 | $20.58 | $20.58 | 2,873 |
| 2023-06-28 | $20.44 | $20.60 | $20.44 | $20.51 | $20.51 | 1,638 |
| 2023-06-27 | $20.22 | $20.56 | $20.22 | $20.52 | $20.52 | 2,482 |
| 2023-06-26 | $20.34 | $20.34 | $20.12 | $20.12 | $20.12 | 693 |
| 2023-06-23 | $20.27 | $20.29 | $20.27 | $20.29 | $20.29 | 751 |
| 2023-06-22 | $20.26 | $20.43 | $20.26 | $20.43 | $20.43 | 1,138 |
| 2023-06-21 | $20.33 | $20.43 | $20.31 | $20.31 | $20.31 | 586 |
| 2023-06-20 | $20.65 | $20.71 | $20.55 | $20.65 | $20.65 | 1,501 |
| 2023-06-16 | $21.16 | $21.16 | $20.72 | $20.72 | $20.72 | 2,244 |
| 2023-06-15 | $20.60 | $20.90 | $20.60 | $20.90 | $20.90 | 1,840 |
| 2023-06-14 | $20.61 | $20.71 | $20.56 | $20.71 | $20.71 | 6,314 |
| 2023-06-13 | $20.59 | $20.59 | $20.46 | $20.57 | $20.57 | 2,468 |
| 2023-06-12 | $20.22 | $20.46 | $20.16 | $20.44 | $20.44 | 1,039 |
| 2023-06-09 | $20.16 | $20.19 | $19.94 | $20.00 | $20.00 | 74,387 |
| 2023-06-08 | $19.74 | $19.94 | $19.72 | $19.88 | $19.88 | 126,821 |
| 2023-06-07 | $20.16 | $20.16 | $19.69 | $19.69 | $19.69 | 4,292 |
| 2023-06-06 | $19.95 | $20.03 | $19.88 | $20.03 | $20.03 | 1,780 |
| 2023-06-05 | $20.02 | $20.08 | $19.91 | $19.95 | $19.95 | 9,026 |
| 2023-06-02 | $20.09 | $20.09 | $20.00 | $20.00 | $20.00 | 1,487 |
| 2023-06-01 | $19.74 | $20.04 | $19.67 | $19.94 | $19.94 | 8,651 |
| 2023-05-31 | $19.83 | $19.83 | $19.70 | $19.71 | $19.71 | 11,767 |
| 2023-05-30 | $20.15 | $20.20 | $19.92 | $19.92 | $19.92 | 3,136 |
| 2023-05-26 | $19.49 | $19.85 | $19.49 | $19.83 | $19.83 | 8,688 |
| 2023-05-25 | $19.01 | $19.23 | $19.01 | $19.20 | $19.20 | 1,809 |
| 2023-05-24 | $19.53 | $21.41 | $18.39 | $18.53 | $18.53 | 14,711 |
| 2023-05-23 | $18.96 | $18.96 | $18.69 | $18.69 | $18.69 | 26,518 |
| 2023-05-22 | $18.96 | $19.03 | $18.96 | $18.98 | $18.98 | 1,019 |
| 2023-05-19 | $18.96 | $18.96 | $18.94 | $18.94 | $18.94 | 345 |
| 2023-05-18 | $18.69 | $19.02 | $18.69 | $19.02 | $19.02 | 621 |
| 2023-05-17 | $18.57 | $18.57 | $18.56 | $18.56 | $18.56 | 200 |
| 2023-05-16 | $18.30 | $18.30 | $18.23 | $18.23 | $18.23 | 119 |
| 2023-05-15 | $18.04 | $18.23 | $18.04 | $18.23 | $18.23 | 369 |
| 2023-05-12 | $18.12 | $18.12 | $18.05 | $18.05 | $18.05 | 330 |
| 2023-05-11 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2023-05-10 | $18.07 | $18.07 | $18.03 | $18.07 | $18.07 | 717 |
| 2023-05-09 | $17.92 | $17.92 | $17.89 | $17.89 | $17.89 | 3,219 |
| 2023-05-08 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 913 |
| 2023-05-05 | $17.85 | $17.98 | $17.84 | $17.94 | $17.94 | 1,141 |
| 2023-05-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2023-05-03 | $17.93 | $17.93 | $17.73 | $17.73 | $17.73 | 183 |
| 2023-05-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 2 |
| 2023-05-01 | $18.17 | $18.19 | $18.17 | $18.19 | $18.19 | 831 |
| 2023-04-28 | $17.97 | $18.10 | $17.97 | $18.10 | $18.10 | 290 |
| 2023-04-27 | $17.62 | $17.86 | $17.62 | $17.86 | $17.86 | 248 |
| 2023-04-26 | $17.43 | $17.46 | $17.43 | $17.46 | $17.46 | 100 |
| 2023-04-25 | $17.85 | $17.85 | $17.44 | $17.44 | $17.44 | 513 |
| 2023-04-24 | $17.96 | $17.96 | $17.87 | $17.87 | $17.87 | 140 |
| 2023-04-21 | $17.89 | $17.92 | $17.89 | $17.92 | $17.92 | 100 |
| 2023-04-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 190 |
| 2023-04-19 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 81 |
| 2023-04-18 | $18.30 | $18.30 | $18.11 | $18.14 | $18.14 | 207 |
| 2023-04-17 | $18.11 | $18.11 | $17.96 | $18.10 | $18.10 | 1,023 |
| 2023-04-14 | $18.03 | $18.12 | $18.03 | $18.12 | $18.12 | 100 |
| 2023-04-13 | $18.01 | $18.18 | $17.99 | $18.16 | $18.16 | 1,485 |
| 2023-04-12 | $18.16 | $18.16 | $17.86 | $17.86 | $17.86 | 5,985 |
| 2023-04-11 | $18.13 | $18.13 | $18.02 | $18.02 | $18.02 | 2,356 |
| 2023-04-10 | $17.95 | $18.12 | $17.95 | $18.12 | $18.12 | 11,289 |
| 2023-04-06 | $17.96 | $18.03 | $17.79 | $18.02 | $18.02 | 1,155 |
| 2023-04-05 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 9 |
| 2023-04-04 | $18.20 | $18.22 | $18.20 | $18.22 | $18.22 | 425 |
| 2023-04-03 | $18.33 | $18.36 | $18.33 | $18.36 | $18.36 | 234 |
| 2023-03-31 | $18.15 | $18.39 | $18.15 | $18.39 | $18.39 | 1,931 |
| 2023-03-30 | $18.08 | $18.10 | $18.07 | $18.10 | $18.10 | 926 |
| 2023-03-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 487 |
| 2023-03-28 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2023-03-27 | $17.83 | $17.83 | $17.69 | $17.69 | $17.69 | 3,255 |
| 2023-03-24 | $17.75 | $17.78 | $17.70 | $17.78 | $17.78 | 683 |
| 2023-03-23 | $17.91 | $17.91 | $17.91 | $17.91 | $17.89 | 2 |
| 2023-03-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.63 | 2 |
| 2023-03-21 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 19 |
| 2023-03-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 4 |
| 2023-03-17 | $17.54 | $17.56 | $17.54 | $17.56 | $17.56 | 196 |
| 2023-03-16 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 21 |
| 2023-03-15 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2023-03-14 | $17.39 | $17.39 | $17.33 | $17.33 | $17.33 | 237 |
| 2023-03-13 | $17.05 | $17.06 | $16.98 | $16.98 | $16.98 | 1,364 |
| 2023-03-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 163 |
| 2023-03-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 163 |
| 2023-03-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 10 |
| 2023-03-07 | $17.51 | $17.51 | $17.43 | $17.45 | $17.45 | 236 |
| 2023-03-06 | $17.72 | $17.72 | $17.66 | $17.66 | $17.66 | 2,489 |
| 2023-03-03 | $17.58 | $17.63 | $17.58 | $17.63 | $17.63 | 100 |
| 2023-03-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 747 |
| 2023-03-01 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 747 |
| 2023-02-28 | $17.26 | $17.26 | $17.23 | $17.23 | $17.23 | 134 |
| 2023-02-27 | $17.22 | $17.26 | $17.19 | $17.19 | $17.19 | 487 |
| 2023-02-24 | $17.04 | $17.09 | $17.04 | $17.09 | $17.09 | 282 |
| 2023-02-23 | $17.52 | $17.52 | $17.40 | $17.41 | $17.41 | 823 |
| 2023-02-22 | $17.30 | $17.30 | $17.25 | $17.26 | $17.26 | 400 |
| 2023-02-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 52 |
| 2023-02-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 5 |
| 2023-02-16 | $18.02 | $18.10 | $17.91 | $17.91 | $17.91 | 505 |
| 2023-02-15 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 57 |
| 2023-02-14 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 3 |
| 2023-02-13 | $17.85 | $17.91 | $17.85 | $17.91 | $17.91 | 206 |
| 2023-02-10 | $17.61 | $17.70 | $17.61 | $17.70 | $17.70 | 478 |
| 2023-02-09 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 92 |
| 2023-02-08 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1,214 |
| 2023-02-07 | $17.97 | $18.19 | $17.97 | $18.19 | $18.19 | 1,214 |
| 2023-02-06 | $17.76 | $17.83 | $17.76 | $17.83 | $17.83 | 938 |
| 2023-02-03 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 51 |
| 2023-02-02 | $18.20 | $18.33 | $18.14 | $18.22 | $18.22 | 5,546 |
| 2023-02-01 | $17.45 | $17.88 | $17.45 | $17.88 | $17.88 | 3,829 |
| 2023-01-31 | $17.36 | $17.47 | $17.35 | $17.47 | $17.47 | 7,439 |
| 2023-01-30 | $17.27 | $17.27 | $17.26 | $17.26 | $17.26 | 488 |
| 2023-01-27 | $17.53 | $17.60 | $17.48 | $17.48 | $17.48 | 5,232 |
| 2023-01-26 | $17.38 | $17.50 | $17.34 | $17.50 | $17.50 | 3,659 |
| 2023-01-25 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 506 |
| 2023-01-24 | $17.33 | $17.34 | $17.33 | $17.34 | $17.34 | 201 |
| 2023-01-23 | $17.32 | $17.42 | $17.32 | $17.42 | $17.42 | 647,151 |
| 2023-01-20 | $16.80 | $17.04 | $16.80 | $17.04 | $17.04 | 830 |
| 2023-01-19 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 4 |
| 2023-01-18 | $16.86 | $16.86 | $16.79 | $16.79 | $16.79 | 5,044 |
| 2023-01-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2023-01-13 | $16.91 | $16.99 | $16.91 | $16.99 | $16.99 | 1,469 |
| 2023-01-12 | $16.88 | $16.99 | $16.88 | $16.97 | $16.97 | 5,312 |
| 2023-01-11 | $16.72 | $16.88 | $16.70 | $16.88 | $16.88 | 2,162 |
| 2023-01-10 | $16.63 | $16.67 | $16.63 | $16.67 | $16.67 | 1,983 |
| 2023-01-09 | $16.70 | $16.70 | $16.56 | $16.56 | $16.56 | 1,383 |
| 2023-01-06 | $16.15 | $16.46 | $16.15 | $16.43 | $16.43 | 6,449 |
| 2023-01-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 532 |
| 2023-01-04 | $16.11 | $16.21 | $16.11 | $16.19 | $16.19 | 532 |
| 2023-01-03 | $16.07 | $16.07 | $16.03 | $16.03 | $16.03 | 436 |
| 2022-12-30 | $15.98 | $16.11 | $15.98 | $16.11 | $16.11 | 3,329 |
| 2022-12-29 | $16.15 | $16.15 | $16.13 | $16.14 | $16.14 | 4,159 |
| 2022-12-28 | $16.03 | $16.03 | $15.72 | $15.75 | $15.75 | 15,058 |
| 2022-12-27 | $15.99 | $15.99 | $15.96 | $15.96 | $15.96 | 1,592 |
| 2022-12-23 | $16.03 | $16.08 | $16.02 | $16.08 | $16.08 | 15,469 |
| 2022-12-22 | $15.88 | $16.07 | $15.88 | $16.06 | $16.03 | 6,892 |
| 2022-12-21 | $16.44 | $16.46 | $16.44 | $16.45 | $16.42 | 4,056 |
| 2022-12-20 | $16.22 | $16.25 | $16.18 | $16.18 | $16.18 | 3,024 |
| 2022-12-19 | $16.11 | $16.17 | $16.11 | $16.17 | $16.17 | 6,460 |
| 2022-12-16 | $16.38 | $16.42 | $16.37 | $16.37 | $16.37 | 3,230 |
| 2022-12-15 | $16.65 | $16.65 | $16.44 | $16.46 | $16.46 | 1,396 |
| 2022-12-14 | $17.15 | $17.21 | $17.07 | $17.17 | $17.17 | 2,437 |
| 2022-12-13 | $17.66 | $17.66 | $17.28 | $17.34 | $17.34 | 6,482 |
| 2022-12-12 | $17.09 | $17.12 | $17.07 | $17.12 | $17.12 | 2,198 |
| 2022-12-09 | $16.96 | $16.96 | $16.83 | $16.83 | $16.83 | 2,148 |
| 2022-12-08 | $16.90 | $16.90 | $16.88 | $16.88 | $16.88 | 19,594 |
| 2022-12-07 | $16.69 | $16.71 | $16.69 | $16.71 | $16.71 | 1,594 |
| 2022-12-06 | $16.88 | $16.88 | $16.77 | $16.77 | $16.77 | 398 |
| 2022-12-05 | $17.04 | $17.09 | $17.03 | $17.09 | $17.09 | 1,128 |
| 2022-12-02 | $17.30 | $17.40 | $17.30 | $17.40 | $17.40 | 3,815 |
| 2022-12-01 | $17.42 | $17.55 | $17.42 | $17.53 | $17.53 | 753 |
| 2022-11-30 | $17.32 | $17.40 | $17.32 | $17.40 | $17.40 | 173 |
| 2022-11-29 | $16.60 | $16.64 | $16.60 | $16.64 | $16.64 | 565 |
| 2022-11-28 | $16.70 | $16.70 | $16.65 | $16.70 | $16.70 | 700 |
| 2022-11-25 | $17.09 | $17.09 | $17.05 | $17.05 | $17.05 | 1,352 |
| 2022-11-23 | $17.14 | $17.15 | $17.10 | $17.10 | $17.10 | 1,330 |
| 2022-11-22 | $16.59 | $16.98 | $16.59 | $16.98 | $16.98 | 1,513 |
| 2022-11-21 | $16.63 | $16.63 | $16.61 | $16.61 | $16.61 | 231 |
| 2022-11-18 | $16.76 | $16.78 | $16.74 | $16.78 | $16.78 | 468 |
| 2022-11-17 | $16.65 | $16.71 | $16.65 | $16.71 | $16.71 | 895 |
| 2022-11-16 | $16.77 | $16.77 | $16.70 | $16.74 | $16.74 | 2,116 |
| 2022-11-15 | $17.25 | $17.28 | $17.04 | $17.08 | $17.08 | 6,585 |
| 2022-11-14 | $16.94 | $16.94 | $16.83 | $16.83 | $16.83 | 857 |
| 2022-11-11 | $16.91 | $16.93 | $16.91 | $16.93 | $16.93 | 681 |
| 2022-11-10 | $16.03 | $16.65 | $16.03 | $16.65 | $16.65 | 2,021 |
| 2022-11-09 | $15.40 | $15.40 | $15.37 | $15.37 | $15.37 | 100 |
| 2022-11-08 | $15.86 | $15.86 | $15.62 | $15.71 | $15.71 | 2,907 |
| 2022-11-07 | $15.30 | $15.50 | $15.24 | $15.48 | $15.48 | 16,824 |
| 2022-11-04 | $15.15 | $15.22 | $15.03 | $15.22 | $15.22 | 3,384 |
| 2022-11-03 | $15.13 | $15.13 | $14.88 | $14.88 | $14.88 | 4,634 |
| 2022-11-02 | $15.70 | $15.70 | $15.32 | $15.32 | $15.32 | 1,102 |
| 2022-11-01 | $16.11 | $16.11 | $15.79 | $15.83 | $15.83 | 3,949 |
| 2022-10-31 | $16.02 | $16.02 | $15.84 | $15.85 | $15.85 | 1,093 |
| 2022-10-28 | $15.54 | $16.10 | $15.54 | $16.08 | $16.08 | 1,382 |
| 2022-10-27 | $15.61 | $15.61 | $15.56 | $15.56 | $15.56 | 41,066 |
| 2022-10-26 | $16.08 | $16.09 | $15.76 | $15.76 | $15.76 | 3,345 |
| 2022-10-25 | $15.61 | $15.92 | $15.61 | $15.92 | $15.92 | 7,424 |
| 2022-10-24 | $15.44 | $15.66 | $15.26 | $15.60 | $15.60 | 25,898 |
| 2022-10-21 | $15.37 | $15.47 | $15.34 | $15.45 | $15.45 | 20,803 |
| 2022-10-20 | $15.12 | $15.12 | $15.03 | $15.06 | $15.06 | 3,620 |
| 2022-10-19 | $15.00 | $15.00 | $14.95 | $14.99 | $14.99 | 1,611 |
| 2022-10-18 | $15.18 | $15.18 | $14.91 | $15.02 | $15.02 | 19,197 |
| 2022-10-17 | $14.96 | $14.96 | $14.90 | $14.90 | $14.90 | 5,446 |
| 2022-10-14 | $14.60 | $14.60 | $14.48 | $14.48 | $14.48 | 1,194 |
| 2022-10-13 | $14.29 | $14.96 | $14.29 | $14.92 | $14.92 | 6,858 |
| 2022-10-12 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 2 |
| 2022-10-11 | $14.70 | $14.75 | $14.56 | $14.60 | $14.60 | 2,020 |
| 2022-10-10 | $14.97 | $14.97 | $14.94 | $14.94 | $14.94 | 560 |
| 2022-10-07 | $15.35 | $15.35 | $15.15 | $15.23 | $15.23 | 4,603 |
| 2022-10-06 | $16.01 | $16.01 | $15.86 | $15.87 | $15.87 | 1,600 |
| 2022-10-05 | $15.63 | $16.05 | $15.63 | $15.96 | $15.96 | 1,569 |
| 2022-10-04 | $15.80 | $15.95 | $15.80 | $15.93 | $15.93 | 40,664 |
| 2022-10-03 | $15.09 | $15.53 | $15.09 | $15.42 | $15.42 | 141,613 |
| 2022-09-30 | $15.10 | $15.10 | $14.95 | $14.95 | $14.95 | 226 |
| 2022-09-29 | $15.12 | $15.19 | $15.12 | $15.17 | $15.17 | 306 |
| 2022-09-28 | $15.36 | $15.56 | $15.36 | $15.56 | $15.56 | 2,304 |
| 2022-09-27 | $15.43 | $15.43 | $15.19 | $15.25 | $15.25 | 3,339 |
| 2022-09-26 | $15.41 | $15.41 | $15.21 | $15.23 | $15.23 | 502 |
| 2022-09-23 | $15.46 | $15.46 | $15.20 | $15.35 | $15.35 | 3,975 |
| 2022-09-22 | $15.71 | $15.71 | $15.61 | $15.64 | $15.63 | 354 |
| 2022-09-21 | $16.27 | $16.27 | $15.93 | $15.93 | $15.92 | 633 |
| 2022-09-20 | $16.13 | $16.18 | $16.13 | $16.13 | $16.11 | 611 |
| 2022-09-19 | $16.14 | $16.31 | $16.12 | $16.31 | $16.29 | 19,896 |
| 2022-09-16 | $16.21 | $16.24 | $16.21 | $16.24 | $16.24 | 515 |
| 2022-09-15 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 187 |
| 2022-09-14 | $16.56 | $16.68 | $16.56 | $16.68 | $16.68 | 187 |
| 2022-09-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 28 |
| 2022-09-12 | $17.47 | $17.51 | $17.47 | $17.51 | $17.51 | 854 |
| 2022-09-09 | $17.33 | $17.41 | $17.33 | $17.40 | $17.40 | 3,222 |
| 2022-09-08 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 53 |
| 2022-09-07 | $16.92 | $16.92 | $16.90 | $16.90 | $16.90 | 1,611 |
| 2022-09-06 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 20 |
| 2022-09-02 | $17.06 | $17.07 | $16.68 | $16.68 | $16.68 | 4,816 |
| 2022-09-01 | $16.64 | $16.87 | $16.64 | $16.87 | $16.87 | 985 |
| 2022-08-31 | $17.07 | $17.07 | $17.03 | $17.03 | $17.03 | 113 |
| 2022-08-30 | $17.33 | $17.33 | $17.12 | $17.12 | $17.12 | 581 |
| 2022-08-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 187 |
| 2022-08-26 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 40 |
| 2022-08-25 | $18.16 | $18.32 | $18.13 | $18.32 | $18.32 | 792 |
| 2022-08-24 | $17.93 | $17.99 | $17.93 | $17.95 | $17.95 | 1,017 |
| 2022-08-23 | $17.97 | $17.97 | $17.93 | $17.93 | $17.93 | 275 |
| 2022-08-22 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 51 |
| 2022-08-19 | $18.39 | $18.41 | $18.39 | $18.41 | $18.41 | 443 |
| 2022-08-18 | $18.75 | $18.76 | $18.75 | $18.76 | $18.76 | 3,135 |
| 2022-08-17 | $18.48 | $18.72 | $18.48 | $18.60 | $18.60 | 438 |
| 2022-08-16 | $18.90 | $18.90 | $18.88 | $18.89 | $18.89 | 220 |
| 2022-08-15 | $18.87 | $19.00 | $18.85 | $18.98 | $18.98 | 5,585 |
| 2022-08-12 | $18.83 | $18.87 | $18.83 | $18.87 | $18.87 | 301 |
| 2022-08-11 | $18.74 | $18.74 | $18.41 | $18.43 | $18.43 | 2,711 |
| 2022-08-10 | $18.53 | $18.54 | $18.48 | $18.54 | $18.54 | 1,373 |
| 2022-08-09 | $18.06 | $18.08 | $17.93 | $18.00 | $18.00 | 2,088 |
| 2022-08-08 | $18.52 | $18.52 | $18.30 | $18.40 | $18.40 | 21,032 |
| 2022-08-05 | $18.36 | $18.57 | $18.36 | $18.57 | $18.57 | 220 |
| 2022-08-04 | $18.50 | $18.59 | $18.41 | $18.59 | $18.59 | 26,016 |
| 2022-08-03 | $18.19 | $18.55 | $18.19 | $18.52 | $18.52 | 14,107 |
| 2022-08-02 | $17.96 | $18.29 | $17.96 | $18.09 | $18.09 | 3,300 |
| 2022-08-01 | $18.20 | $18.26 | $18.06 | $18.11 | $18.11 | 4,110 |
| 2022-07-29 | $17.97 | $18.14 | $17.97 | $18.14 | $18.14 | 202 |
| 2022-07-28 | $17.90 | $17.90 | $17.88 | $17.88 | $17.88 | 851 |
| 2022-07-27 | $17.11 | $17.71 | $17.11 | $17.63 | $17.63 | 5,751 |
| 2022-07-26 | $17.08 | $17.08 | $16.87 | $16.90 | $16.90 | 12,682 |
| 2022-07-25 | $17.14 | $17.18 | $17.14 | $17.16 | $17.16 | 900 |
| 2022-07-22 | $17.44 | $17.46 | $17.16 | $17.25 | $17.25 | 3,705 |
| 2022-07-21 | $17.30 | $17.55 | $17.30 | $17.55 | $17.55 | 986 |
| 2022-07-20 | $17.12 | $17.33 | $17.12 | $17.33 | $17.33 | 1,410 |
| 2022-07-19 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 806 |
| 2022-07-18 | $16.72 | $16.72 | $16.49 | $16.49 | $16.49 | 806 |
| 2022-07-15 | $16.53 | $16.63 | $16.51 | $16.63 | $16.63 | 508 |
| 2022-07-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1 |
| 2022-07-13 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-07-12 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 4,716 |
| 2022-07-11 | $16.34 | $16.44 | $16.34 | $16.39 | $16.39 | 4,716 |
| 2022-07-08 | $16.68 | $16.69 | $16.66 | $16.69 | $16.69 | 7,702 |
| 2022-07-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 130 |
| 2022-07-06 | $16.27 | $16.27 | $16.20 | $16.20 | $16.20 | 200 |
| 2022-07-05 | $16.04 | $16.08 | $16.04 | $16.08 | $16.08 | 357 |
| 2022-07-01 | $15.73 | $15.92 | $15.73 | $15.92 | $15.92 | 1,703 |
| 2022-06-30 | $15.99 | $16.18 | $15.98 | $15.99 | $15.99 | 2,195 |
| 2022-06-29 | $16.14 | $16.19 | $16.13 | $16.18 | $16.18 | 1,276 |
| 2022-06-28 | $16.30 | $16.30 | $16.29 | $16.29 | $16.29 | 599 |
| 2022-06-27 | $16.73 | $16.76 | $16.72 | $16.72 | $16.72 | 1,082 |
| 2022-06-24 | $16.69 | $16.80 | $16.69 | $16.80 | $16.80 | 975 |
| 2022-06-23 | $16.24 | $16.24 | $16.24 | $16.24 | $16.23 | 10 |
| 2022-06-22 | $16.13 | $16.21 | $16.11 | $16.11 | $16.10 | 1,100 |
| 2022-06-21 | $16.16 | $16.18 | $16.14 | $16.14 | $16.13 | 3,447 |
| 2022-06-17 | $15.72 | $15.80 | $15.71 | $15.75 | $15.75 | 610 |
| 2022-06-16 | $15.55 | $15.55 | $15.50 | $15.53 | $15.52 | 2,312 |
| 2022-06-15 | $16.48 | $16.60 | $16.36 | $16.36 | $16.36 | 47,690 |
| 2022-06-14 | $15.99 | $16.06 | $15.99 | $16.06 | $16.05 | 191 |
| 2022-06-13 | $16.16 | $16.16 | $15.98 | $15.98 | $15.98 | 358 |
| 2022-06-10 | $16.83 | $16.83 | $16.83 | $16.83 | $16.82 | 3 |
| 2022-06-09 | $17.56 | $17.56 | $17.45 | $17.45 | $17.45 | 286 |
| 2022-06-08 | $18.10 | $18.10 | $17.87 | $17.87 | $17.87 | 352 |
| 2022-06-07 | $18.10 | $18.14 | $18.10 | $18.14 | $18.13 | 575 |
| 2022-06-06 | $17.97 | $17.97 | $17.92 | $17.95 | $17.94 | 1,462 |
| 2022-06-03 | $18.00 | $18.00 | $17.91 | $17.91 | $17.91 | 613 |
| 2022-06-02 | $17.95 | $18.29 | $17.89 | $18.29 | $18.29 | 1,652 |
| 2022-06-01 | $17.88 | $17.88 | $17.74 | $17.74 | $17.73 | 3,218 |
| 2022-05-31 | $18.04 | $18.04 | $17.88 | $17.88 | $17.88 | 1,423 |
| 2022-05-27 | $17.84 | $18.02 | $17.84 | $18.00 | $18.00 | 1,948 |
| 2022-05-26 | $17.20 | $17.42 | $17.20 | $17.42 | $17.41 | 365 |
| 2022-05-25 | $16.73 | $17.01 | $16.71 | $16.91 | $16.90 | 663 |
| 2022-05-24 | $16.58 | $16.58 | $16.39 | $16.58 | $16.57 | 3,851 |
| 2022-05-23 | $16.88 | $17.03 | $16.78 | $16.98 | $16.98 | 2,431 |
| 2022-05-20 | $16.82 | $16.82 | $16.31 | $16.76 | $16.75 | 2,152 |
| 2022-05-19 | $16.79 | $16.96 | $16.69 | $16.70 | $16.70 | 2,420 |
| 2022-05-18 | $17.41 | $17.41 | $16.78 | $16.78 | $16.77 | 3,064 |
| 2022-05-17 | $17.39 | $17.59 | $17.39 | $17.55 | $17.55 | 4,561 |
| 2022-05-16 | $17.12 | $17.12 | $17.00 | $17.00 | $17.00 | 28,525 |
| 2022-05-13 | $17.14 | $17.32 | $17.14 | $17.24 | $17.23 | 3,118 |
| 2022-05-12 | $16.34 | $16.54 | $16.34 | $16.54 | $16.53 | 752 |
| 2022-05-11 | $16.88 | $16.88 | $16.53 | $16.53 | $16.52 | 573 |
| 2022-05-10 | $17.17 | $17.17 | $16.97 | $16.98 | $16.97 | 1,797 |
| 2022-05-09 | $17.23 | $17.23 | $16.72 | $16.73 | $16.72 | 2,976 |
| 2022-05-06 | $17.46 | $17.68 | $17.26 | $17.51 | $17.50 | 1,225 |
| 2022-05-05 | $18.38 | $18.38 | $17.55 | $17.70 | $17.69 | 3,008 |
| 2022-05-04 | $17.82 | $18.66 | $17.80 | $18.66 | $18.65 | 1,475 |
| 2022-05-03 | $17.97 | $18.04 | $17.97 | $18.01 | $18.01 | 2,778 |
| 2022-05-02 | $17.71 | $18.00 | $17.68 | $18.00 | $17.99 | 2,325 |
| 2022-04-29 | $18.34 | $18.34 | $17.62 | $17.62 | $17.62 | 1,608 |
| 2022-04-28 | $17.89 | $18.53 | $17.89 | $18.38 | $18.37 | 8,440 |
| 2022-04-27 | $17.47 | $17.79 | $17.47 | $17.59 | $17.58 | 691 |
| 2022-04-26 | $17.75 | $17.75 | $17.55 | $17.55 | $17.54 | 1,100 |
| 2022-04-25 | $17.81 | $18.14 | $17.81 | $18.14 | $18.13 | 5,726 |
| 2022-04-22 | $18.06 | $18.09 | $17.89 | $17.89 | $17.89 | 3,404 |
| 2022-04-21 | $18.73 | $18.73 | $18.43 | $18.43 | $18.43 | 117 |
| 2022-04-20 | $19.03 | $19.16 | $18.92 | $18.92 | $18.91 | 6,700 |
| 2022-04-19 | $18.52 | $19.06 | $18.52 | $19.04 | $19.03 | 1,801 |
| 2022-04-18 | $18.54 | $18.74 | $18.51 | $18.62 | $18.61 | 28,048 |
| 2022-04-14 | $18.67 | $18.69 | $18.58 | $18.58 | $18.57 | 5,895 |
| 2022-04-13 | $18.69 | $19.04 | $18.69 | $19.04 | $19.03 | 574 |
| 2022-04-12 | $18.94 | $18.94 | $18.68 | $18.68 | $18.67 | 290 |
| 2022-04-11 | $18.89 | $18.89 | $18.81 | $18.81 | $18.80 | 1,994 |
| 2022-04-08 | $19.29 | $19.29 | $19.23 | $19.23 | $19.23 | 580 |
| 2022-04-07 | $19.54 | $19.54 | $19.54 | $19.54 | $19.53 | 18 |
| 2022-04-06 | $19.95 | $19.95 | $19.51 | $19.51 | $19.50 | 1,348 |
| 2022-04-05 | $20.14 | $20.14 | $19.94 | $19.96 | $19.96 | 520 |
| 2022-04-04 | $20.40 | $20.49 | $20.40 | $20.47 | $20.46 | 899 |
| 2022-04-01 | $19.92 | $20.08 | $19.92 | $20.08 | $20.08 | 565 |
| 2022-03-31 | $20.44 | $20.44 | $20.18 | $20.18 | $20.17 | 1,157 |
| 2022-03-30 | $20.58 | $20.58 | $20.41 | $20.41 | $20.41 | 2,793 |
| 2022-03-29 | $20.78 | $20.78 | $20.78 | $20.78 | $20.77 | 73 |
| 2022-03-28 | $20.09 | $20.32 | $20.08 | $20.32 | $20.32 | 11,404 |
| 2022-03-25 | $19.91 | $20.07 | $19.91 | $20.07 | $20.06 | 509 |
| 2022-03-24 | $20.09 | $20.14 | $20.09 | $20.14 | $20.13 | 530 |
| 2022-03-23 | $19.62 | $19.62 | $19.59 | $19.59 | $19.57 | 1,700 |
| 2022-03-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.00 | 106 |
| 2022-03-21 | $19.64 | $19.72 | $19.62 | $19.72 | $19.70 | 1,249 |
| 2022-03-18 | $19.74 | $19.84 | $19.73 | $19.84 | $19.83 | 1,266 |
| 2022-03-17 | $19.30 | $19.42 | $19.30 | $19.40 | $19.38 | 3,195 |
| 2022-03-16 | $19.09 | $19.17 | $18.54 | $19.17 | $19.15 | 2,191 |
| 2022-03-15 | $18.26 | $18.52 | $18.26 | $18.50 | $18.49 | 3,387 |
| 2022-03-14 | $18.40 | $18.40 | $17.88 | $17.90 | $17.89 | 2,517 |
| 2022-03-11 | $18.66 | $18.66 | $18.27 | $18.27 | $18.26 | 4,521 |
| 2022-03-10 | $18.58 | $18.66 | $18.40 | $18.66 | $18.64 | 6,050 |
| 2022-03-09 | $18.77 | $18.93 | $18.77 | $18.93 | $18.92 | 660 |
| 2022-03-08 | $18.57 | $18.58 | $18.23 | $18.23 | $18.22 | 2,867 |
| 2022-03-07 | $18.92 | $18.92 | $18.21 | $18.21 | $18.19 | 10,387 |
| 2022-03-04 | $18.91 | $19.01 | $18.91 | $19.01 | $19.00 | 3,907 |
| 2022-03-03 | $19.59 | $19.59 | $19.33 | $19.33 | $19.31 | 17,058 |
| 2022-03-02 | $19.62 | $19.71 | $19.62 | $19.66 | $19.65 | 502 |
| 2022-03-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.24 | 3 |
| 2022-02-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.66 | 1,871 |
| 2022-02-25 | $19.65 | $19.74 | $19.65 | $19.74 | $19.73 | 1,871 |
| 2022-02-24 | $19.49 | $19.49 | $19.49 | $19.49 | $19.48 | 5,034 |
| 2022-02-23 | $18.79 | $18.79 | $18.70 | $18.70 | $18.69 | 1,914 |
| 2022-02-22 | $19.48 | $19.48 | $19.15 | $19.15 | $19.13 | 3,625 |
| 2022-02-18 | $19.51 | $19.51 | $19.36 | $19.36 | $19.34 | 2,151 |
| 2022-02-17 | $19.62 | $19.62 | $19.58 | $19.58 | $19.56 | 268 |
| 2022-02-16 | $20.01 | $20.26 | $20.01 | $20.24 | $20.23 | 1,248 |
| 2022-02-15 | $20.08 | $20.27 | $20.08 | $20.27 | $20.25 | 1,923 |
| 2022-02-14 | $19.74 | $19.74 | $19.72 | $19.72 | $19.71 | 992 |
| 2022-02-11 | $19.70 | $19.78 | $19.70 | $19.78 | $19.76 | 1,597 |
| 2022-02-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.44 | 512 |
| 2022-02-09 | $20.94 | $20.99 | $20.94 | $20.99 | $20.97 | 512 |
| 2022-02-08 | $20.30 | $20.42 | $20.30 | $20.42 | $20.41 | 482 |
| 2022-02-07 | $20.28 | $20.37 | $20.15 | $20.15 | $20.14 | 2,820 |
| 2022-02-04 | $20.38 | $20.40 | $20.38 | $20.40 | $20.39 | 250 |
| 2022-02-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.23 | 4 |
| 2022-02-02 | $21.09 | $21.19 | $21.09 | $21.19 | $21.17 | 6,319 |
| 2022-02-01 | $20.57 | $20.91 | $20.57 | $20.91 | $20.89 | 830 |
| 2022-01-31 | $20.78 | $20.78 | $20.78 | $20.78 | $20.76 | 10 |
| 2022-01-28 | $19.70 | $20.08 | $19.70 | $20.08 | $20.07 | 2,360 |
| 2022-01-27 | $19.99 | $19.99 | $19.41 | $19.45 | $19.43 | 2,286 |
| 2022-01-26 | $19.91 | $20.04 | $19.53 | $19.56 | $19.55 | 804 |
| 2022-01-25 | $19.80 | $20.00 | $19.52 | $19.61 | $19.59 | 3,448 |
| 2022-01-24 | $19.48 | $20.18 | $19.30 | $20.18 | $20.17 | 2,466 |
| 2022-01-21 | $20.01 | $20.07 | $19.96 | $19.96 | $19.95 | 5,880 |
| 2022-01-20 | $21.03 | $21.03 | $20.41 | $20.41 | $20.39 | 908 |
| 2022-01-19 | $20.91 | $20.91 | $20.74 | $20.74 | $20.72 | 1,025 |
| 2022-01-18 | $21.10 | $21.10 | $21.01 | $21.01 | $20.99 | 659 |
| 2022-01-14 | $21.49 | $21.69 | $21.49 | $21.69 | $21.68 | 958 |
| 2022-01-13 | $21.63 | $21.63 | $21.49 | $21.49 | $21.48 | 344 |
| 2022-01-12 | $22.04 | $22.10 | $22.04 | $22.06 | $22.04 | 598 |
| 2022-01-11 | $21.89 | $21.97 | $21.88 | $21.97 | $21.95 | 1,770 |
| 2022-01-10 | $21.06 | $21.69 | $21.06 | $21.69 | $21.67 | 2,639 |
| 2022-01-07 | $21.76 | $21.76 | $21.69 | $21.69 | $21.67 | 433 |
| 2022-01-06 | $22.10 | $22.14 | $22.00 | $22.00 | $21.98 | 680 |
| 2022-01-05 | $22.04 | $22.04 | $22.00 | $22.00 | $21.98 | 540 |
| 2022-01-04 | $22.53 | $22.77 | $22.53 | $22.77 | $22.75 | 921 |
| 2022-01-03 | $23.04 | $23.04 | $22.99 | $22.99 | $22.98 | 427 |
| 2021-12-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.96 | 398 |
| 2021-12-30 | $23.25 | $23.25 | $23.12 | $23.12 | $23.10 | 1,103 |
| 2021-12-29 | $23.15 | $23.31 | $23.14 | $23.28 | $23.26 | 1,277 |
| 2021-12-28 | $23.37 | $23.37 | $23.22 | $23.22 | $23.20 | 2,812 |
| 2021-12-27 | $23.24 | $23.40 | $23.24 | $23.40 | $23.38 | 5,249 |
| 2021-12-23 | $22.87 | $22.98 | $22.87 | $22.98 | $22.96 | 3,355 |
| 2021-12-22 | $22.53 | $22.74 | $22.53 | $22.74 | $22.72 | 3,020 |
| 2021-12-21 | $22.20 | $22.55 | $22.03 | $22.52 | $22.50 | 2,498 |
| 2021-12-20 | $22.01 | $22.04 | $22.00 | $22.04 | $22.02 | 379 |
| 2021-12-17 | $22.35 | $22.36 | $22.28 | $22.33 | $22.31 | 661 |
| 2021-12-16 | $22.42 | $22.47 | $22.42 | $22.43 | $22.41 | 692 |
| 2021-12-15 | $22.44 | $23.03 | $22.35 | $23.03 | $23.01 | 754 |
| 2021-12-14 | $22.24 | $22.41 | $22.24 | $22.40 | $22.38 | 2,134 |
| 2021-12-13 | $23.20 | $23.20 | $22.87 | $22.87 | $22.85 | 1,727 |
| 2021-12-10 | $23.04 | $23.10 | $23.04 | $23.10 | $23.08 | 596 |
| 2021-12-09 | $22.74 | $22.74 | $22.65 | $22.65 | $22.63 | 670 |
| 2021-12-08 | $22.85 | $22.95 | $22.85 | $22.95 | $22.93 | 276 |
| 2021-12-07 | $22.83 | $22.90 | $22.80 | $22.84 | $22.82 | 1,646 |
| 2021-12-06 | $21.93 | $22.14 | $21.93 | $22.11 | $22.10 | 873 |
| 2021-12-03 | $21.94 | $21.97 | $21.91 | $21.97 | $21.95 | 699 |
| 2021-12-02 | $22.24 | $22.32 | $22.11 | $22.32 | $22.30 | 803 |
| 2021-12-01 | $22.75 | $22.80 | $22.17 | $22.17 | $22.15 | 5,560 |
| 2021-11-30 | $23.05 | $23.05 | $22.50 | $22.52 | $22.50 | 1,727 |
| 2021-11-29 | $22.70 | $23.08 | $22.70 | $23.08 | $23.06 | 2,268 |
| 2021-11-26 | $22.82 | $22.82 | $22.44 | $22.44 | $22.42 | 776 |
| 2021-11-24 | $22.66 | $22.88 | $22.42 | $22.88 | $22.86 | 2,144 |
| 2021-11-23 | $22.78 | $22.78 | $22.53 | $22.74 | $22.72 | 2,959 |
| 2021-11-22 | $23.51 | $23.51 | $22.94 | $22.94 | $22.92 | 1,557 |
| 2021-11-19 | $23.37 | $23.47 | $23.30 | $23.33 | $23.31 | 4,432 |
| 2021-11-18 | $23.18 | $23.24 | $23.15 | $23.19 | $23.17 | 10,953 |
| 2021-11-17 | $23.25 | $23.25 | $23.12 | $23.12 | $23.10 | 3,783 |
| 2021-11-16 | $23.02 | $23.27 | $23.02 | $23.24 | $23.22 | 601 |
| 2021-11-15 | $22.96 | $22.96 | $22.88 | $22.90 | $22.88 | 1,116 |
| 2021-11-12 | $22.67 | $22.87 | $22.66 | $22.85 | $22.83 | 1,188 |
| 2021-11-11 | $22.59 | $22.64 | $22.55 | $22.55 | $22.53 | 1,449 |
| 2021-11-10 | $22.83 | $22.83 | $22.43 | $22.43 | $22.42 | 3,985 |
| 2021-11-09 | $22.90 | $22.94 | $22.89 | $22.93 | $22.91 | 14,879 |
| 2021-11-08 | $22.87 | $22.87 | $22.87 | $22.87 | $22.85 | 46 |
| 2021-11-05 | $22.77 | $22.79 | $22.73 | $22.73 | $22.71 | 401 |
| 2021-11-04 | $22.37 | $22.73 | $22.37 | $22.72 | $22.70 | 954 |
| 2021-11-03 | $22.10 | $22.33 | $22.10 | $22.30 | $22.29 | 751 |
| 2021-11-02 | $22.17 | $22.17 | $22.11 | $22.15 | $22.13 | 3,891 |
| 2021-11-01 | $21.88 | $21.92 | $21.85 | $21.92 | $21.90 | 1,858 |
| 2021-10-29 | $21.85 | $21.99 | $21.85 | $21.99 | $21.98 | 2,557 |
| 2021-10-28 | $21.84 | $21.86 | $21.80 | $21.85 | $21.83 | 7,049 |
| 2021-10-27 | $21.68 | $21.78 | $21.59 | $21.59 | $21.57 | 2,108 |
| 2021-10-26 | $21.91 | $21.91 | $21.73 | $21.73 | $21.71 | 1,155 |
| 2021-10-25 | $21.76 | $21.80 | $21.68 | $21.73 | $21.71 | 1,200 |
| 2021-10-22 | $21.74 | $21.74 | $21.58 | $21.66 | $21.64 | 1,864 |
| 2021-10-21 | $21.56 | $21.69 | $21.56 | $21.69 | $21.67 | 1,767 |
| 2021-10-20 | $21.58 | $21.58 | $21.52 | $21.53 | $21.51 | 502 |
| 2021-10-19 | $21.45 | $21.54 | $21.45 | $21.51 | $21.49 | 1,960 |
| 2021-10-18 | $21.09 | $21.28 | $21.09 | $21.28 | $21.27 | 8,043 |
| 2021-10-15 | $21.03 | $21.04 | $21.03 | $21.04 | $21.02 | 787 |
| 2021-10-14 | $20.90 | $20.96 | $20.90 | $20.95 | $20.93 | 738 |
| 2021-10-13 | $20.50 | $20.53 | $20.50 | $20.53 | $20.51 | 2,996 |
| 2021-10-12 | $20.36 | $20.36 | $20.33 | $20.33 | $20.31 | 425 |
| 2021-10-11 | $20.51 | $20.51 | $20.39 | $20.39 | $20.37 | 1,900 |
| 2021-10-08 | $20.66 | $20.66 | $20.49 | $20.49 | $20.48 | 3,313 |
| 2021-10-07 | $20.66 | $20.66 | $20.66 | $20.66 | $20.64 | 14 |
| 2021-10-06 | $20.33 | $20.43 | $20.23 | $20.43 | $20.41 | 2,561 |
| 2021-10-05 | $20.49 | $20.49 | $20.40 | $20.40 | $20.38 | 2,504 |
| 2021-10-04 | $20.00 | $20.04 | $19.97 | $20.04 | $20.02 | 1,101 |
| 2021-10-01 | $20.59 | $20.61 | $20.57 | $20.57 | $20.55 | 11,038 |
| 2021-09-30 | $20.51 | $20.53 | $20.37 | $20.37 | $20.35 | 6,442 |
| 2021-09-29 | $20.62 | $20.62 | $20.41 | $20.41 | $20.39 | 2,710 |
| 2021-09-28 | $20.57 | $20.65 | $20.54 | $20.54 | $20.52 | 5,166 |
| 2021-09-27 | $21.26 | $21.32 | $21.23 | $21.26 | $21.24 | 10,240 |
| 2021-09-24 | $21.34 | $21.49 | $21.34 | $21.47 | $21.45 | 7,613 |
| 2021-09-23 | $21.49 | $21.49 | $21.46 | $21.46 | $21.44 | 3,847 |
| 2021-09-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.17 | 87 |
| 2021-09-21 | $21.01 | $21.01 | $21.01 | $21.01 | $20.98 | 87 |
| 2021-09-20 | $20.94 | $20.96 | $20.75 | $20.96 | $20.94 | 4,808 |
| 2021-09-17 | $21.36 | $21.36 | $21.33 | $21.35 | $21.33 | 3,593 |
| 2021-09-16 | $21.48 | $21.64 | $21.48 | $21.62 | $21.59 | 8,707 |
| 2021-09-15 | $21.32 | $21.54 | $21.32 | $21.54 | $21.52 | 2,445 |
| 2021-09-14 | $21.43 | $21.45 | $21.36 | $21.36 | $21.34 | 4,887 |
| 2021-09-13 | $21.38 | $21.46 | $21.35 | $21.43 | $21.41 | 2,369 |
| 2021-09-10 | $21.69 | $21.69 | $21.48 | $21.48 | $21.46 | 973 |
| 2021-09-09 | $21.66 | $21.66 | $21.53 | $21.53 | $21.51 | 1,684 |
| 2021-09-08 | $21.57 | $21.57 | $21.50 | $21.56 | $21.54 | 5,031 |
| 2021-09-07 | $21.65 | $21.74 | $21.64 | $21.71 | $21.69 | 5,525 |
| 2021-09-03 | $21.91 | $21.92 | $21.87 | $21.87 | $21.85 | 990 |
| 2021-09-02 | $21.81 | $21.81 | $21.74 | $21.75 | $21.73 | 1,822 |
| 2021-09-01 | $21.93 | $21.93 | $21.81 | $21.81 | $21.79 | 621 |
| 2021-08-31 | $21.82 | $21.91 | $21.82 | $21.87 | $21.85 | 1,289 |
| 2021-08-30 | $22.10 | $22.10 | $22.06 | $22.08 | $22.06 | 2,412 |
| 2021-08-27 | $21.85 | $21.95 | $21.85 | $21.92 | $21.90 | 1,289 |
| 2021-08-26 | $21.76 | $21.76 | $21.58 | $21.59 | $21.57 | 2,009 |
| 2021-08-25 | $21.72 | $21.73 | $21.72 | $21.73 | $21.71 | 413 |
| 2021-08-24 | $21.73 | $21.73 | $21.68 | $21.68 | $21.66 | 322 |
| 2021-08-23 | $21.56 | $21.69 | $21.55 | $21.67 | $21.65 | 2,653 |
| 2021-08-20 | $21.30 | $21.36 | $21.30 | $21.35 | $21.33 | 35,296 |
| 2021-08-19 | $20.99 | $21.25 | $20.99 | $21.15 | $21.13 | 900 |
| 2021-08-18 | $21.29 | $21.29 | $21.01 | $21.01 | $20.99 | 1,449 |
| 2021-08-17 | $21.25 | $21.36 | $21.15 | $21.25 | $21.23 | 2,171 |
| 2021-08-16 | $21.34 | $21.53 | $21.34 | $21.53 | $21.51 | 2,355 |
| 2021-08-13 | $21.50 | $21.50 | $21.46 | $21.47 | $21.45 | 1,684 |
| 2021-08-12 | $21.23 | $21.44 | $21.23 | $21.43 | $21.41 | 1,937 |
| 2021-08-11 | $21.36 | $21.43 | $21.36 | $21.41 | $21.39 | 2,745 |
| 2021-08-10 | $21.51 | $21.54 | $21.46 | $21.46 | $21.44 | 752 |
| 2021-08-09 | $21.63 | $21.66 | $21.62 | $21.62 | $21.60 | 5,107 |
| 2021-08-06 | $21.74 | $21.74 | $21.65 | $21.66 | $21.64 | 3,191 |
| 2021-08-05 | $21.65 | $21.71 | $21.65 | $21.71 | $21.69 | 3,483 |
| 2021-08-04 | $21.54 | $21.72 | $21.52 | $21.68 | $21.66 | 40,758 |
| 2021-08-03 | $21.34 | $21.46 | $21.30 | $21.46 | $21.44 | 835 |
| 2021-08-02 | $21.53 | $21.57 | $21.37 | $21.37 | $21.35 | 1,067 |
| 2021-07-30 | $21.37 | $21.41 | $21.33 | $21.39 | $21.37 | 3,810 |
| 2021-07-29 | $21.47 | $21.47 | $21.44 | $21.45 | $21.43 | 911 |
| 2021-07-28 | $21.37 | $21.43 | $21.34 | $21.37 | $21.35 | 3,530 |
| 2021-07-27 | $21.27 | $21.27 | $21.16 | $21.21 | $21.19 | 1,171 |
| 2021-07-26 | $21.49 | $21.54 | $21.49 | $21.50 | $21.48 | 2,407 |
| 2021-07-23 | $21.30 | $21.51 | $21.30 | $21.51 | $21.49 | 5,876 |
| 2021-07-22 | $21.18 | $21.21 | $21.16 | $21.21 | $21.19 | 10,857 |
| 2021-07-21 | $20.96 | $21.11 | $20.96 | $21.11 | $21.09 | 1,473 |
| 2021-07-20 | $20.59 | $20.89 | $20.58 | $20.81 | $20.79 | 19,416 |
| 2021-07-19 | $20.50 | $20.50 | $20.39 | $20.46 | $20.44 | 2,090 |
| 2021-07-16 | $20.83 | $20.83 | $20.67 | $20.67 | $20.65 | 60,728 |
| 2021-07-15 | $20.85 | $20.87 | $20.83 | $20.87 | $20.84 | 32,967 |
| 2021-07-14 | $21.17 | $21.17 | $21.09 | $21.09 | $21.07 | 19,494 |
| 2021-07-13 | $21.24 | $21.24 | $21.11 | $21.11 | $21.09 | 401 |
| 2021-07-12 | $21.10 | $21.15 | $21.10 | $21.14 | $21.12 | 3,247 |
| 2021-07-09 | $20.83 | $21.07 | $20.83 | $21.07 | $21.05 | 1,276 |
| 2021-07-08 | $20.75 | $20.87 | $20.72 | $20.80 | $20.78 | 4,582 |
| 2021-07-07 | $21.10 | $21.10 | $20.98 | $21.03 | $21.01 | 3,207 |
| 2021-07-06 | $21.04 | $21.09 | $20.96 | $21.02 | $20.99 | 2,954 |
| 2021-07-02 | $20.92 | $20.97 | $20.91 | $20.96 | $20.94 | 2,062 |
| 2021-07-01 | $20.76 | $20.77 | $20.70 | $20.75 | $20.73 | 6,385 |
| 2021-06-30 | $20.79 | $20.82 | $20.79 | $20.80 | $20.78 | 12,605 |
| 2021-06-29 | $20.69 | $20.89 | $20.69 | $20.88 | $20.85 | 467,093 |
| 2021-06-28 | $20.70 | $20.77 | $20.70 | $20.77 | $20.74 | 4,515 |
| 2021-06-25 | $20.43 | $20.45 | $20.40 | $20.40 | $20.38 | 12,151 |
| 2021-06-24 | $20.42 | $20.43 | $20.42 | $20.43 | $20.41 | 1,947 |
| 2021-06-23 | $20.25 | $20.29 | $20.22 | $20.23 | $20.21 | 8,975 |
| 2021-06-22 | $20.08 | $20.21 | $20.08 | $20.21 | $20.19 | 970 |
| 2021-06-21 | $19.84 | $20.03 | $19.84 | $20.02 | $20.00 | 2,929 |
| 2021-06-18 | $19.89 | $19.92 | $19.81 | $19.86 | $19.84 | 3,503 |
| 2021-06-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.06 | 3 |
| 2021-06-16 | $20.04 | $20.04 | $19.83 | $19.83 | $19.82 | 3,000 |
| 2021-06-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.96 | 0 |
First Trust Expanded Technology ETF (XPND) News Headlines
Recent First Trust Expanded Technology ETF (XPND) News
Similar Companies to First Trust Expanded Technology ETF (XPND) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |