SmartETFs Asia Pacific Dividend Builder ETF (ADIV) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$15.61 ($0.09) 0.55%
SmartETFs Asia Pacific Dividend Builder ETF - Daily Information
Click for more stock information on SmartETFs Asia Pacific Dividend Builder ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $15.53 |
| Previous Close | $15.61 |
| High | $15.61 |
| Low | $15.53 |
| Adjusted Open | $15.53 |
| Previous Adjusted Close | $15.61 |
| Adjusted High | $15.61 |
| Adjusted Low | $15.53 |
Invest in SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
Historical Stock Data for SmartETFs Asia Pacific Dividend Builder ETF (ADIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $15.53 | $15.61 | $15.53 | $15.61 | $15.61 | 272 |
| 2024-11-27 | $15.56 | $15.56 | $15.52 | $15.53 | $15.53 | 1,551 |
| 2024-11-26 | $15.41 | $15.41 | $15.38 | $15.38 | $15.38 | 2,744 |
| 2024-11-25 | $15.52 | $15.55 | $15.47 | $15.52 | $15.52 | 1,633 |
| 2024-11-22 | $15.49 | $15.52 | $15.46 | $15.51 | $15.51 | 1,872 |
| 2024-11-21 | $15.57 | $15.59 | $15.55 | $15.59 | $15.59 | 820 |
| 2024-11-20 | $15.50 | $15.55 | $15.49 | $15.55 | $15.55 | 3,702 |
| 2024-11-19 | $15.55 | $15.55 | $15.54 | $15.54 | $15.54 | 558 |
| 2024-11-18 | $15.46 | $15.58 | $15.46 | $15.58 | $15.58 | 2,630 |
| 2024-11-15 | $15.40 | $15.43 | $15.40 | $15.43 | $15.43 | 3,423 |
| 2024-11-14 | $15.59 | $15.59 | $15.45 | $15.45 | $15.45 | 2,176 |
| 2024-11-13 | $15.53 | $15.53 | $15.51 | $15.51 | $15.51 | 873 |
| 2024-11-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 123 |
| 2024-11-11 | $15.82 | $15.82 | $15.74 | $15.74 | $15.74 | 440 |
| 2024-11-08 | $15.87 | $15.92 | $15.74 | $15.76 | $15.76 | 4,056 |
| 2024-11-07 | $16.21 | $16.25 | $16.21 | $16.25 | $16.25 | 222 |
| 2024-11-06 | $15.83 | $15.87 | $15.83 | $15.85 | $15.85 | 567 |
| 2024-11-05 | $16.20 | $16.20 | $16.01 | $16.06 | $16.06 | 848 |
| 2024-11-04 | $15.86 | $15.88 | $15.86 | $15.88 | $15.88 | 1,078 |
| 2024-11-01 | $15.82 | $15.85 | $15.76 | $15.76 | $15.76 | 1,079 |
| 2024-10-31 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 43 |
| 2024-10-30 | $15.81 | $15.81 | $15.77 | $15.77 | $15.77 | 274 |
| 2024-10-29 | $15.97 | $15.97 | $15.93 | $15.93 | $15.93 | 279 |
| 2024-10-28 | $16.06 | $16.06 | $16.02 | $16.02 | $16.02 | 241 |
| 2024-10-25 | $16.03 | $16.03 | $15.99 | $15.99 | $15.99 | 114 |
| 2024-10-24 | $16.00 | $16.01 | $16.00 | $16.01 | $16.01 | 553 |
| 2024-10-23 | $16.19 | $16.19 | $16.02 | $16.02 | $16.02 | 169 |
| 2024-10-22 | $16.15 | $16.17 | $16.15 | $16.17 | $16.17 | 421 |
| 2024-10-21 | $16.21 | $16.21 | $16.06 | $16.08 | $16.08 | 2,110 |
| 2024-10-18 | $16.22 | $16.22 | $16.21 | $16.21 | $16.21 | 547 |
| 2024-10-17 | $16.07 | $16.11 | $16.00 | $16.08 | $16.08 | 4,064 |
| 2024-10-16 | $16.11 | $16.15 | $16.11 | $16.15 | $16.15 | 2,941 |
| 2024-10-15 | $15.94 | $15.94 | $15.92 | $15.94 | $15.94 | 768 |
| 2024-10-14 | $17.37 | $17.37 | $16.33 | $16.33 | $16.33 | 2,250 |
| 2024-10-11 | $16.06 | $16.34 | $16.06 | $16.34 | $16.34 | 5,929 |
| 2024-10-10 | $16.20 | $16.23 | $16.19 | $16.19 | $16.19 | 2,754 |
| 2024-10-09 | $16.05 | $16.30 | $16.04 | $16.19 | $16.19 | 26,881 |
| 2024-10-08 | $16.93 | $16.93 | $16.22 | $16.31 | $16.31 | 14,782 |
| 2024-10-07 | $16.96 | $17.60 | $16.93 | $17.05 | $17.05 | 4,726 |
| 2024-10-04 | $16.82 | $16.99 | $16.82 | $16.91 | $16.91 | 7,681 |
| 2024-10-03 | $16.66 | $16.73 | $16.66 | $16.73 | $16.73 | 600 |
| 2024-10-02 | $16.85 | $16.93 | $16.85 | $16.93 | $16.93 | 868 |
| 2024-10-01 | $16.28 | $16.41 | $16.28 | $16.41 | $16.41 | 347 |
| 2024-09-30 | $16.44 | $17.00 | $16.14 | $16.27 | $16.27 | 10,470 |
| 2024-09-27 | $16.47 | $16.54 | $16.45 | $16.47 | $16.47 | 4,928 |
| 2024-09-26 | $16.62 | $16.78 | $16.43 | $16.59 | $16.46 | 4,745 |
| 2024-09-25 | $16.10 | $16.10 | $15.97 | $15.97 | $15.84 | 1,749 |
| 2024-09-24 | $16.09 | $16.22 | $16.09 | $16.22 | $16.09 | 2,702 |
| 2024-09-23 | $15.58 | $15.75 | $15.58 | $15.59 | $15.47 | 1,155 |
| 2024-09-20 | $15.52 | $15.52 | $15.44 | $15.45 | $15.33 | 548 |
| 2024-09-19 | $15.54 | $15.54 | $15.53 | $15.53 | $15.40 | 596 |
| 2024-09-18 | $15.28 | $15.28 | $15.14 | $15.14 | $15.02 | 8,183 |
| 2024-09-17 | $15.28 | $15.28 | $15.26 | $15.26 | $15.14 | 4,260 |
| 2024-09-16 | $15.16 | $15.22 | $15.16 | $15.22 | $15.10 | 821 |
| 2024-09-13 | $15.15 | $15.19 | $15.15 | $15.19 | $15.07 | 285 |
| 2024-09-12 | $14.96 | $15.08 | $14.96 | $15.08 | $14.96 | 605 |
| 2024-09-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.89 | 6 |
| 2024-09-10 | $14.83 | $14.85 | $14.80 | $14.85 | $14.73 | 924 |
| 2024-09-09 | $14.83 | $14.90 | $14.83 | $14.90 | $14.79 | 1,121 |
| 2024-09-06 | $14.97 | $14.97 | $14.85 | $14.87 | $14.76 | 833 |
| 2024-09-05 | $15.12 | $15.17 | $15.12 | $15.17 | $15.05 | 233 |
| 2024-09-04 | $14.97 | $15.05 | $14.97 | $15.05 | $14.93 | 1,451 |
| 2024-09-03 | $15.16 | $15.21 | $15.06 | $15.09 | $14.97 | 5,699 |
| 2024-08-30 | $15.31 | $15.33 | $15.31 | $15.33 | $15.33 | 406 |
| 2024-08-29 | $15.46 | $15.46 | $15.41 | $15.41 | $15.41 | 1,051 |
| 2024-08-28 | $15.39 | $15.39 | $15.28 | $15.28 | $15.28 | 861 |
| 2024-08-27 | $15.37 | $15.46 | $15.37 | $15.46 | $15.46 | 456 |
| 2024-08-26 | $15.39 | $15.47 | $15.39 | $15.41 | $15.41 | 2,021 |
| 2024-08-23 | $15.38 | $15.41 | $15.38 | $15.39 | $15.39 | 1,591 |
| 2024-08-22 | $15.09 | $15.11 | $15.09 | $15.10 | $15.10 | 2,008 |
| 2024-08-21 | $15.24 | $15.27 | $15.24 | $15.27 | $15.27 | 303 |
| 2024-08-20 | $15.14 | $15.30 | $15.14 | $15.30 | $15.30 | 10,589 |
| 2024-08-19 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 8 |
| 2024-08-16 | $14.89 | $14.94 | $14.89 | $14.94 | $14.94 | 369 |
| 2024-08-15 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 437 |
| 2024-08-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 36 |
| 2024-08-13 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 8 |
| 2024-08-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 31 |
| 2024-08-09 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 18 |
| 2024-08-08 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 18 |
| 2024-08-07 | $14.18 | $14.18 | $14.09 | $14.09 | $14.09 | 132 |
| 2024-08-06 | $13.96 | $14.06 | $13.96 | $14.04 | $14.04 | 267 |
| 2024-08-05 | $14.20 | $14.20 | $13.78 | $13.92 | $13.92 | 2,390 |
| 2024-08-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 214 |
| 2024-08-01 | $14.52 | $14.52 | $14.35 | $14.35 | $14.35 | 164 |
| 2024-07-31 | $14.53 | $14.58 | $14.53 | $14.58 | $14.58 | 179 |
| 2024-07-30 | $14.34 | $14.34 | $14.31 | $14.31 | $14.31 | 498 |
| 2024-07-29 | $14.28 | $14.30 | $14.28 | $14.30 | $14.30 | 594 |
| 2024-07-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 9 |
| 2024-07-25 | $14.27 | $14.31 | $14.27 | $14.31 | $14.31 | 453 |
| 2024-07-24 | $14.48 | $14.48 | $14.32 | $14.32 | $14.32 | 1,213 |
| 2024-07-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 36 |
| 2024-07-22 | $14.53 | $14.56 | $14.53 | $14.56 | $14.56 | 1,881 |
| 2024-07-19 | $14.51 | $14.54 | $14.47 | $14.47 | $14.47 | 615 |
| 2024-07-18 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | 1,212 |
| 2024-07-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 217 |
| 2024-07-16 | $14.95 | $14.95 | $14.93 | $14.93 | $14.93 | 567 |
| 2024-07-15 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 20 |
| 2024-07-12 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 63 |
| 2024-07-11 | $15.11 | $15.11 | $15.02 | $15.02 | $15.02 | 508 |
| 2024-07-10 | $14.88 | $14.89 | $14.88 | $14.88 | $14.88 | 2,245 |
| 2024-07-09 | $14.78 | $14.78 | $14.77 | $14.78 | $14.78 | 865 |
| 2024-07-08 | $14.88 | $14.88 | $14.83 | $14.83 | $14.83 | 607 |
| 2024-07-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 97 |
| 2024-07-03 | $14.83 | $14.89 | $14.83 | $14.89 | $14.89 | 212 |
| 2024-07-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 31 |
| 2024-07-01 | $14.72 | $14.72 | $14.66 | $14.68 | $14.68 | 1,289 |
| 2024-06-28 | $14.69 | $14.69 | $14.62 | $14.62 | $14.62 | 209 |
| 2024-06-27 | $14.80 | $14.80 | $14.71 | $14.71 | $14.59 | 1,054 |
| 2024-06-26 | $14.76 | $14.77 | $14.71 | $14.75 | $14.63 | 13,434 |
| 2024-06-25 | $14.80 | $14.80 | $14.80 | $14.80 | $14.68 | 50 |
| 2024-06-24 | $14.77 | $14.82 | $14.75 | $14.78 | $14.78 | 1,687 |
| 2024-06-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 150 |
| 2024-06-20 | $15.03 | $15.03 | $14.93 | $14.94 | $14.94 | 3,210 |
| 2024-06-18 | $14.90 | $14.97 | $14.90 | $14.97 | $14.97 | 360 |
| 2024-06-17 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 213 |
| 2024-06-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 9 |
| 2024-06-13 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 13 |
| 2024-06-12 | $14.76 | $14.83 | $14.76 | $14.76 | $14.76 | 752 |
| 2024-06-11 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 66 |
| 2024-06-10 | $14.71 | $14.74 | $14.71 | $14.74 | $14.74 | 2,931 |
| 2024-06-07 | $14.71 | $14.71 | $14.70 | $14.70 | $14.70 | 338 |
| 2024-06-06 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 40 |
| 2024-06-05 | $14.71 | $14.74 | $14.71 | $14.74 | $14.74 | 306 |
| 2024-06-04 | $14.62 | $14.62 | $14.60 | $14.60 | $14.60 | 242 |
| 2024-06-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 28 |
| 2024-05-31 | $14.37 | $14.41 | $14.37 | $14.40 | $14.40 | 1,450 |
| 2024-05-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 135 |
| 2024-05-29 | $14.56 | $14.63 | $14.55 | $14.55 | $14.55 | 927 |
| 2024-05-28 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 37 |
| 2024-05-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 637 |
| 2024-05-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 54 |
| 2024-05-22 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 36 |
| 2024-05-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 239 |
| 2024-05-20 | $15.07 | $15.07 | $15.05 | $15.05 | $15.05 | 239 |
| 2024-05-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 15 |
| 2024-05-16 | $15.00 | $15.14 | $15.00 | $15.11 | $15.11 | 1,056 |
| 2024-05-15 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 35 |
| 2024-05-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 233 |
| 2024-05-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 201 |
| 2024-05-10 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 113 |
| 2024-05-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 106 |
| 2024-05-08 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 69 |
| 2024-05-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 67 |
| 2024-05-06 | $14.72 | $14.72 | $14.65 | $14.65 | $14.65 | 1,314 |
| 2024-05-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 66 |
| 2024-05-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 130 |
| 2024-05-01 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 9 |
| 2024-04-30 | $14.12 | $14.12 | $14.08 | $14.08 | $14.08 | 257 |
| 2024-04-29 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 52 |
| 2024-04-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 2 |
| 2024-04-25 | $13.86 | $13.99 | $13.86 | $13.99 | $13.99 | 2,293 |
| 2024-04-24 | $13.82 | $13.85 | $13.82 | $13.85 | $13.85 | 153 |
| 2024-04-23 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 23 |
| 2024-04-22 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 24 |
| 2024-04-19 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 283 |
| 2024-04-18 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 19 |
| 2024-04-17 | $13.52 | $13.53 | $13.52 | $13.52 | $13.52 | 274 |
| 2024-04-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 47 |
| 2024-04-15 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 104 |
| 2024-04-12 | $13.79 | $13.79 | $13.65 | $13.67 | $13.67 | 1,411 |
| 2024-04-11 | $13.89 | $13.97 | $13.89 | $13.97 | $13.97 | 630 |
| 2024-04-10 | $13.95 | $13.97 | $13.95 | $13.97 | $13.97 | 825 |
| 2024-04-09 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 83 |
| 2024-04-08 | $14.13 | $14.13 | $14.10 | $14.10 | $14.10 | 230 |
| 2024-04-05 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 14 |
| 2024-04-04 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 115 |
| 2024-04-03 | $14.02 | $14.09 | $14.02 | $14.09 | $14.09 | 695 |
| 2024-04-02 | $14.06 | $14.06 | $14.05 | $14.05 | $14.05 | 799 |
| 2024-04-01 | $14.12 | $14.12 | $14.01 | $14.05 | $14.05 | 3,101 |
| 2024-03-28 | $14.03 | $14.03 | $14.01 | $14.01 | $14.01 | 510 |
| 2024-03-27 | $14.17 | $14.23 | $14.17 | $14.23 | $14.17 | 712 |
| 2024-03-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.06 | 255 |
| 2024-03-25 | $14.16 | $14.17 | $14.16 | $14.16 | $14.10 | 717 |
| 2024-03-22 | $14.15 | $14.15 | $14.15 | $14.15 | $14.09 | 91 |
| 2024-03-21 | $14.43 | $14.43 | $14.29 | $14.29 | $14.23 | 327 |
| 2024-03-20 | $14.13 | $14.22 | $14.12 | $14.22 | $14.16 | 542 |
| 2024-03-19 | $14.09 | $14.09 | $14.09 | $14.09 | $14.03 | 20 |
| 2024-03-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.14 | 42 |
| 2024-03-15 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 6 |
| 2024-03-14 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 21 |
| 2024-03-13 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 127 |
| 2024-03-12 | $14.51 | $14.51 | $14.38 | $14.42 | $14.42 | 629 |
| 2024-03-11 | $14.23 | $14.29 | $14.23 | $14.29 | $14.29 | 366 |
| 2024-03-08 | $14.28 | $14.28 | $14.24 | $14.24 | $14.24 | 1,458 |
| 2024-03-07 | $14.27 | $14.42 | $14.27 | $14.42 | $14.42 | 2,308 |
| 2024-03-06 | $14.17 | $14.28 | $14.17 | $14.23 | $14.23 | 533 |
| 2024-03-05 | $13.98 | $13.99 | $13.98 | $13.99 | $13.99 | 675 |
| 2024-03-04 | $14.14 | $14.14 | $14.09 | $14.10 | $14.10 | 4,669 |
| 2024-03-01 | $14.07 | $14.21 | $14.05 | $14.20 | $14.20 | 3,260 |
| 2024-02-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 96 |
| 2024-02-28 | $14.04 | $14.05 | $14.04 | $14.05 | $14.05 | 542 |
| 2024-02-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 1,149 |
| 2024-02-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 467 |
| 2024-02-23 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 107 |
| 2024-02-22 | $14.18 | $14.21 | $14.18 | $14.21 | $14.21 | 417 |
| 2024-02-21 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 56 |
| 2024-02-20 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 130 |
| 2024-02-16 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 85 |
| 2024-02-15 | $14.02 | $14.05 | $14.02 | $14.03 | $14.03 | 367 |
| 2024-02-14 | $13.89 | $13.90 | $13.89 | $13.90 | $13.90 | 5,621 |
| 2024-02-13 | $13.80 | $13.80 | $13.74 | $13.74 | $13.74 | 230 |
| 2024-02-12 | $14.00 | $14.05 | $14.00 | $14.01 | $14.01 | 247 |
| 2024-02-09 | $13.78 | $13.89 | $13.78 | $13.87 | $13.87 | 1,116 |
| 2024-02-08 | $13.81 | $13.81 | $13.80 | $13.80 | $13.80 | 558 |
| 2024-02-07 | $13.83 | $13.87 | $13.83 | $13.84 | $13.84 | 2,431 |
| 2024-02-06 | $13.78 | $13.85 | $13.77 | $13.85 | $13.85 | 2,434 |
| 2024-02-05 | $13.47 | $13.51 | $13.47 | $13.51 | $13.51 | 967 |
| 2024-02-02 | $13.52 | $13.53 | $13.52 | $13.53 | $13.53 | 887 |
| 2024-02-01 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 108 |
| 2024-01-31 | $13.68 | $13.68 | $13.62 | $13.62 | $13.62 | 593 |
| 2024-01-30 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 102 |
| 2024-01-29 | $13.71 | $13.77 | $13.71 | $13.77 | $13.77 | 1,107 |
| 2024-01-26 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 32 |
| 2024-01-25 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 115 |
| 2024-01-24 | $13.78 | $13.79 | $13.74 | $13.74 | $13.74 | 1,371 |
| 2024-01-23 | $13.51 | $13.58 | $13.40 | $13.58 | $13.58 | 2,222 |
| 2024-01-22 | $13.41 | $13.45 | $13.38 | $13.45 | $13.45 | 1,124 |
| 2024-01-19 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 10 |
| 2024-01-18 | $13.30 | $13.36 | $13.30 | $13.36 | $13.36 | 382 |
| 2024-01-17 | $13.22 | $13.22 | $13.18 | $13.22 | $13.22 | 746 |
| 2024-01-16 | $13.50 | $13.50 | $13.44 | $13.44 | $13.44 | 482 |
| 2024-01-12 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 130 |
| 2024-01-11 | $13.52 | $13.60 | $13.52 | $13.60 | $13.60 | 6,806 |
| 2024-01-10 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 12 |
| 2024-01-09 | $13.53 | $13.53 | $13.51 | $13.51 | $13.51 | 1,151 |
| 2024-01-08 | $13.50 | $13.62 | $13.50 | $13.62 | $13.62 | 1,162 |
| 2024-01-05 | $13.60 | $13.62 | $13.55 | $13.55 | $13.55 | 3,919 |
| 2024-01-04 | $13.57 | $13.59 | $13.55 | $13.55 | $13.55 | 2,134 |
| 2024-01-03 | $13.62 | $13.63 | $13.62 | $13.63 | $13.63 | 135 |
| 2024-01-02 | $13.74 | $13.74 | $13.71 | $13.71 | $13.71 | 179 |
| 2023-12-29 | $14.01 | $14.05 | $13.99 | $14.03 | $14.03 | 1,204 |
| 2023-12-28 | $13.97 | $13.97 | $13.95 | $13.95 | $13.95 | 1,303 |
| 2023-12-27 | $13.81 | $13.81 | $13.76 | $13.80 | $13.80 | 734 |
| 2023-12-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 106 |
| 2023-12-22 | $13.69 | $13.70 | $13.69 | $13.70 | $13.70 | 416 |
| 2023-12-21 | $13.76 | $13.76 | $13.74 | $13.74 | $13.74 | 369 |
| 2023-12-20 | $13.62 | $13.62 | $13.51 | $13.51 | $13.51 | 736 |
| 2023-12-19 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 4 |
| 2023-12-18 | $13.63 | $13.67 | $13.60 | $13.66 | $13.66 | 4,520 |
| 2023-12-15 | $13.68 | $13.68 | $13.61 | $13.61 | $13.61 | 1,102 |
| 2023-12-14 | $13.76 | $13.77 | $13.74 | $13.77 | $13.77 | 1,033 |
| 2023-12-13 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 227 |
| 2023-12-12 | $13.38 | $13.42 | $13.35 | $13.41 | $13.41 | 1,067 |
| 2023-12-11 | $13.26 | $13.38 | $13.26 | $13.38 | $13.38 | 3,487 |
| 2023-12-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 123 |
| 2023-12-07 | $13.55 | $13.58 | $13.55 | $13.58 | $13.58 | 703 |
| 2023-12-06 | $13.61 | $13.61 | $13.56 | $13.56 | $13.56 | 3,633 |
| 2023-12-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 129 |
| 2023-12-04 | $13.73 | $13.73 | $13.65 | $13.65 | $13.65 | 262 |
| 2023-12-01 | $13.71 | $13.79 | $13.71 | $13.79 | $13.79 | 291 |
| 2023-11-30 | $13.76 | $13.76 | $13.75 | $13.75 | $13.75 | 142 |
| 2023-11-29 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 564 |
| 2023-11-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 2 |
| 2023-11-27 | $13.89 | $13.89 | $13.80 | $13.80 | $13.80 | 728 |
| 2023-11-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 4,704 |
| 2023-11-22 | $13.85 | $13.90 | $13.84 | $13.84 | $13.84 | 4,704 |
| 2023-11-21 | $13.92 | $13.92 | $13.91 | $13.91 | $13.91 | 573 |
| 2023-11-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 3 |
| 2023-11-17 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 31 |
| 2023-11-16 | $13.65 | $13.67 | $13.65 | $13.67 | $13.67 | 453 |
| 2023-11-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 169 |
| 2023-11-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 11 |
| 2023-11-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 11 |
| 2023-11-10 | $13.34 | $13.43 | $13.34 | $13.43 | $13.43 | 302 |
| 2023-11-09 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 14 |
| 2023-11-08 | $13.42 | $13.43 | $13.39 | $13.39 | $13.39 | 415 |
| 2023-11-07 | $13.48 | $13.49 | $13.48 | $13.49 | $13.49 | 238 |
| 2023-11-06 | $15.03 | $15.03 | $13.49 | $13.54 | $13.54 | 1,120 |
| 2023-11-03 | $13.44 | $13.51 | $13.44 | $13.51 | $13.51 | 1,141 |
| 2023-11-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 70 |
| 2023-11-01 | $13.01 | $13.03 | $13.01 | $13.03 | $13.03 | 280 |
| 2023-10-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 3 |
| 2023-10-30 | $12.91 | $12.98 | $12.91 | $12.98 | $12.98 | 633 |
| 2023-10-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 12 |
| 2023-10-26 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 108 |
| 2023-10-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 10 |
| 2023-10-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 115 |
| 2023-10-23 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 3 |
| 2023-10-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 1 |
| 2023-10-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 56 |
| 2023-10-18 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 5 |
| 2023-10-17 | $13.24 | $13.26 | $13.24 | $13.26 | $13.26 | 161 |
| 2023-10-16 | $13.24 | $13.29 | $13.24 | $13.29 | $13.29 | 201 |
| 2023-10-13 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 1 |
| 2023-10-12 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 20 |
| 2023-10-11 | $13.46 | $13.47 | $13.44 | $13.44 | $13.44 | 1,062 |
| 2023-10-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 507 |
| 2023-10-09 | $13.19 | $13.29 | $13.19 | $13.29 | $13.29 | 3,850 |
| 2023-10-06 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 87 |
| 2023-10-05 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 100 |
| 2023-10-04 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 87 |
| 2023-10-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 1 |
| 2023-10-02 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 20 |
| 2023-09-29 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 3 |
| 2023-09-28 | $13.45 | $13.45 | $13.45 | $13.45 | $13.25 | 0 |
| 2023-09-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.14 | 3 |
| 2023-09-26 | $13.35 | $13.35 | $13.35 | $13.35 | $13.15 | 3 |
| 2023-09-25 | $13.44 | $13.50 | $13.44 | $13.50 | $13.30 | 168 |
| 2023-09-22 | $13.54 | $13.54 | $13.54 | $13.54 | $13.34 | 8 |
| 2023-09-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.13 | 12 |
| 2023-09-20 | $13.54 | $13.54 | $13.54 | $13.54 | $13.34 | 2 |
| 2023-09-19 | $13.57 | $13.58 | $13.57 | $13.58 | $13.38 | 802 |
| 2023-09-18 | $13.63 | $13.63 | $13.63 | $13.63 | $13.42 | 8 |
| 2023-09-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.41 | 1 |
| 2023-09-14 | $13.69 | $13.69 | $13.69 | $13.69 | $13.49 | 7 |
| 2023-09-13 | $13.57 | $13.57 | $13.57 | $13.57 | $13.37 | 2 |
| 2023-09-12 | $13.62 | $13.62 | $13.62 | $13.62 | $13.42 | 2 |
| 2023-09-11 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 10 |
| 2023-09-08 | $13.48 | $13.48 | $13.48 | $13.48 | $13.28 | 1 |
| 2023-09-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.28 | 15 |
| 2023-09-06 | $13.64 | $13.64 | $13.64 | $13.64 | $13.44 | 4 |
| 2023-09-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.50 | 45 |
| 2023-09-01 | $13.73 | $13.73 | $13.70 | $13.70 | $13.50 | 307 |
| 2023-08-31 | $13.61 | $13.61 | $13.61 | $13.61 | $13.40 | 2 |
| 2023-08-30 | $13.62 | $13.64 | $13.60 | $13.60 | $13.40 | 502 |
| 2023-08-29 | $13.38 | $13.55 | $13.38 | $13.55 | $13.35 | 486 |
| 2023-08-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.17 | 1,044 |
| 2023-08-25 | $13.25 | $13.25 | $13.25 | $13.25 | $13.06 | 11 |
| 2023-08-24 | $13.20 | $13.20 | $13.18 | $13.18 | $12.99 | 714 |
| 2023-08-23 | $13.33 | $13.35 | $13.32 | $13.32 | $13.12 | 534 |
| 2023-08-22 | $13.19 | $13.19 | $13.19 | $13.19 | $12.99 | 3 |
| 2023-08-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.05 | 639 |
| 2023-08-18 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 76 |
| 2023-08-17 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 2 |
| 2023-08-16 | $13.37 | $13.40 | $13.36 | $13.36 | $13.36 | 352 |
| 2023-08-15 | $13.51 | $13.51 | $13.46 | $13.46 | $13.46 | 153 |
| 2023-08-14 | $13.55 | $13.59 | $13.54 | $13.59 | $13.59 | 681 |
| 2023-08-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 8 |
| 2023-08-10 | $13.82 | $13.82 | $13.80 | $13.80 | $13.80 | 128 |
| 2023-08-09 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 15 |
| 2023-08-08 | $13.92 | $13.92 | $13.88 | $13.91 | $13.91 | 2,081 |
| 2023-08-07 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 113 |
| 2023-08-04 | $14.06 | $14.08 | $14.06 | $14.06 | $14.06 | 395 |
| 2023-08-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 2 |
| 2023-08-02 | $14.01 | $14.04 | $14.01 | $14.01 | $14.01 | 1,401 |
| 2023-08-01 | $14.33 | $14.33 | $14.22 | $14.23 | $14.23 | 591 |
| 2023-07-31 | $14.39 | $14.43 | $14.38 | $14.38 | $14.38 | 2,559 |
| 2023-07-28 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 4 |
| 2023-07-27 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 31 |
| 2023-07-26 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 34 |
| 2023-07-25 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 89 |
| 2023-07-24 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 47 |
| 2023-07-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 53 |
| 2023-07-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 10 |
| 2023-07-19 | $13.79 | $13.83 | $13.79 | $13.83 | $13.83 | 375 |
| 2023-07-18 | $13.84 | $13.89 | $13.84 | $13.89 | $13.89 | 307 |
| 2023-07-17 | $13.89 | $13.93 | $13.89 | $13.91 | $13.91 | 956 |
| 2023-07-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 202 |
| 2023-07-13 | $13.90 | $13.99 | $13.90 | $13.99 | $13.99 | 202 |
| 2023-07-12 | $13.67 | $13.78 | $13.67 | $13.78 | $13.78 | 479 |
| 2023-07-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 3 |
| 2023-07-10 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 18 |
| 2023-07-07 | $13.37 | $13.39 | $13.37 | $13.39 | $13.39 | 885 |
| 2023-07-06 | $13.28 | $13.29 | $13.27 | $13.29 | $13.29 | 252 |
| 2023-07-05 | $13.58 | $13.59 | $13.56 | $13.56 | $13.56 | 588 |
| 2023-07-03 | $13.55 | $13.62 | $13.55 | $13.62 | $13.62 | 340 |
| 2023-06-30 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 15 |
| 2023-06-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.44 | 45 |
| 2023-06-28 | $13.64 | $13.64 | $13.64 | $13.64 | $13.52 | 24 |
| 2023-06-27 | $13.68 | $13.68 | $13.68 | $13.68 | $13.56 | 74 |
| 2023-06-26 | $13.50 | $13.50 | $13.49 | $13.49 | $13.37 | 175 |
| 2023-06-23 | $13.43 | $13.43 | $13.40 | $13.40 | $13.40 | 417 |
| 2023-06-22 | $13.60 | $13.62 | $13.60 | $13.62 | $13.62 | 894 |
| 2023-06-21 | $13.62 | $13.74 | $13.62 | $13.71 | $13.71 | 1,243 |
| 2023-06-20 | $15.09 | $15.09 | $13.74 | $13.74 | $13.74 | 968 |
| 2023-06-16 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1 |
| 2023-06-15 | $14.03 | $14.06 | $14.03 | $14.06 | $14.06 | 511 |
| 2023-06-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 7 |
| 2023-06-13 | $13.91 | $13.92 | $13.91 | $13.92 | $13.92 | 300 |
| 2023-06-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 65 |
| 2023-06-09 | $13.74 | $13.75 | $13.72 | $13.72 | $13.72 | 312 |
| 2023-06-08 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 90 |
| 2023-06-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 2 |
| 2023-06-06 | $13.53 | $13.62 | $13.53 | $13.62 | $13.62 | 106 |
| 2023-06-05 | $13.49 | $13.49 | $13.43 | $13.49 | $13.49 | 3,203 |
| 2023-06-02 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 40 |
| 2023-06-01 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 61 |
| 2023-05-31 | $13.09 | $13.20 | $13.09 | $13.20 | $13.20 | 305 |
| 2023-05-30 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 25 |
| 2023-05-26 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 1 |
| 2023-05-25 | $13.24 | $13.26 | $13.22 | $13.26 | $13.26 | 3,672 |
| 2023-05-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 5 |
| 2023-05-23 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 5 |
| 2023-05-22 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 62 |
| 2023-05-19 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1 |
| 2023-05-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 73 |
| 2023-05-17 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 3 |
| 2023-05-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 220 |
| 2023-05-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 20 |
| 2023-05-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 6 |
| 2023-05-11 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 20 |
| 2023-05-10 | $13.66 | $13.72 | $13.66 | $13.72 | $13.72 | 1,071 |
| 2023-05-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 113 |
| 2023-05-08 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 89 |
| 2023-05-05 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 3 |
| 2023-05-04 | $13.63 | $13.81 | $13.59 | $13.61 | $13.61 | 2,847 |
| 2023-05-03 | $13.49 | $13.49 | $13.45 | $13.45 | $13.45 | 639 |
| 2023-05-02 | $13.42 | $13.46 | $13.42 | $13.46 | $13.46 | 1,510 |
| 2023-05-01 | $13.54 | $13.60 | $13.54 | $13.55 | $13.55 | 3,532 |
| 2023-04-28 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 700 |
| 2023-04-27 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 2 |
| 2023-04-26 | $13.41 | $13.41 | $13.38 | $13.38 | $13.38 | 134 |
| 2023-04-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 1 |
| 2023-04-24 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 20 |
| 2023-04-21 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 125 |
| 2023-04-20 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 125 |
| 2023-04-19 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 16 |
| 2023-04-18 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 2 |
| 2023-04-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 2 |
| 2023-04-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 94 |
| 2023-04-13 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 3 |
| 2023-04-12 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 164 |
| 2023-04-11 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 106 |
| 2023-04-10 | $13.69 | $13.71 | $13.67 | $13.71 | $13.71 | 4,624 |
| 2023-04-06 | $13.72 | $13.72 | $13.70 | $13.70 | $13.70 | 325 |
| 2023-04-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 87 |
| 2023-04-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 12 |
| 2023-04-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 10 |
| 2023-03-31 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 49 |
| 2023-03-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.73 | 1 |
| 2023-03-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.67 | 2 |
| 2023-03-28 | $13.67 | $13.67 | $13.67 | $13.67 | $13.64 | 103 |
| 2023-03-27 | $13.67 | $13.67 | $13.67 | $13.67 | $13.64 | 17 |
| 2023-03-24 | $13.70 | $13.70 | $13.70 | $13.70 | $13.67 | 21 |
| 2023-03-23 | $13.76 | $13.76 | $13.76 | $13.76 | $13.73 | 21 |
| 2023-03-22 | $13.69 | $13.69 | $13.69 | $13.69 | $13.66 | 4 |
| 2023-03-21 | $13.56 | $13.64 | $13.56 | $13.64 | $13.61 | 263 |
| 2023-03-20 | $13.49 | $13.53 | $13.49 | $13.53 | $13.50 | 1,421 |
| 2023-03-17 | $13.48 | $13.48 | $13.48 | $13.48 | $13.45 | 19 |
| 2023-03-16 | $13.32 | $13.53 | $13.32 | $13.53 | $13.50 | 182 |
| 2023-03-15 | $13.22 | $13.31 | $13.22 | $13.31 | $13.28 | 444 |
| 2023-03-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.47 | 9 |
| 2023-03-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.47 | 45 |
| 2023-03-10 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 7 |
| 2023-03-09 | $13.52 | $13.55 | $13.52 | $13.55 | $13.55 | 351 |
| 2023-03-08 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 43 |
| 2023-03-07 | $13.98 | $13.98 | $13.82 | $13.82 | $13.82 | 762 |
| 2023-03-06 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 9 |
| 2023-03-03 | $14.04 | $14.11 | $14.04 | $14.11 | $14.11 | 977 |
| 2023-03-02 | $14.02 | $14.05 | $14.02 | $14.05 | $14.05 | 266 |
| 2023-03-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 109 |
| 2023-02-28 | $13.73 | $13.74 | $13.73 | $13.74 | $13.74 | 118 |
| 2023-02-27 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 15 |
| 2023-02-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 44 |
| 2023-02-23 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 57 |
| 2023-02-22 | $14.04 | $14.04 | $13.97 | $13.97 | $13.97 | 436 |
| 2023-02-21 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 27 |
| 2023-02-17 | $13.97 | $14.00 | $13.97 | $14.00 | $14.00 | 291 |
| 2023-02-16 | $13.99 | $14.10 | $13.99 | $14.04 | $14.04 | 1,129 |
| 2023-02-15 | $13.98 | $14.21 | $13.95 | $14.01 | $14.01 | 1,575 |
| 2023-02-14 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 1 |
| 2023-02-13 | $14.19 | $14.19 | $14.18 | $14.18 | $14.18 | 751 |
| 2023-02-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 19 |
| 2023-02-09 | $14.27 | $14.27 | $14.22 | $14.22 | $14.22 | 213 |
| 2023-02-08 | $14.19 | $14.21 | $14.17 | $14.21 | $14.21 | 651 |
| 2023-02-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 44 |
| 2023-02-06 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 1,585 |
| 2023-02-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 72 |
| 2023-02-02 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 19 |
| 2023-02-01 | $14.65 | $14.70 | $14.59 | $14.70 | $14.70 | 3,436 |
| 2023-01-31 | $14.39 | $14.49 | $14.38 | $14.49 | $14.49 | 321 |
| 2023-01-30 | $14.66 | $14.66 | $14.55 | $14.56 | $14.56 | 3,582 |
| 2023-01-27 | $14.85 | $14.86 | $14.83 | $14.83 | $14.83 | 1,065 |
| 2023-01-26 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 2 |
| 2023-01-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 48 |
| 2023-01-24 | $14.61 | $14.63 | $14.61 | $14.63 | $14.63 | 315 |
| 2023-01-23 | $14.46 | $14.64 | $14.44 | $14.58 | $14.58 | 1,465 |
| 2023-01-20 | $14.38 | $14.43 | $14.38 | $14.43 | $14.43 | 161 |
| 2023-01-19 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 2 |
| 2023-01-18 | $14.33 | $14.33 | $14.20 | $14.20 | $14.20 | 415 |
| 2023-01-17 | $14.30 | $14.34 | $14.26 | $14.32 | $14.32 | 4,561 |
| 2023-01-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 4 |
| 2023-01-12 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 137 |
| 2023-01-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 137 |
| 2023-01-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 34 |
| 2023-01-09 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 37 |
| 2023-01-06 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 54 |
| 2023-01-05 | $13.45 | $13.53 | $13.45 | $13.53 | $13.53 | 371 |
| 2023-01-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 1 |
| 2023-01-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 88 |
| 2022-12-30 | $13.08 | $13.13 | $13.07 | $13.10 | $13.10 | 2,692 |
| 2022-12-29 | $13.19 | $13.23 | $13.19 | $13.23 | $13.23 | 213 |
| 2022-12-28 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 11 |
| 2022-12-27 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 39 |
| 2022-12-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 6 |
| 2022-12-22 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 182 |
| 2022-12-21 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 28 |
| 2022-12-20 | $12.90 | $12.91 | $12.90 | $12.91 | $12.91 | 705 |
| 2022-12-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2 |
| 2022-12-16 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 6 |
| 2022-12-15 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 220 |
| 2022-12-14 | $13.44 | $13.44 | $13.40 | $13.40 | $13.40 | 2,487 |
| 2022-12-13 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 22 |
| 2022-12-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 33 |
| 2022-12-09 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 114 |
| 2022-12-08 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 187 |
| 2022-12-07 | $13.10 | $13.10 | $13.09 | $13.09 | $13.09 | 220 |
| 2022-12-06 | $13.02 | $13.05 | $13.02 | $13.05 | $13.05 | 208 |
| 2022-12-05 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 116 |
| 2022-12-02 | $13.07 | $13.14 | $13.07 | $13.14 | $13.14 | 2,060 |
| 2022-12-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.16 | 21 |
| 2022-11-30 | $13.30 | $13.30 | $13.30 | $13.30 | $13.18 | 6 |
| 2022-11-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.83 | 4 |
| 2022-11-28 | $12.69 | $12.69 | $12.69 | $12.69 | $12.57 | 10 |
| 2022-11-25 | $12.77 | $12.77 | $12.77 | $12.77 | $12.65 | 76 |
| 2022-11-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.59 | 72 |
| 2022-11-22 | $12.61 | $12.62 | $12.61 | $12.62 | $12.50 | 207 |
| 2022-11-21 | $12.57 | $12.57 | $12.55 | $12.55 | $12.44 | 419 |
| 2022-11-18 | $12.73 | $12.73 | $12.73 | $12.73 | $12.62 | 654 |
| 2022-11-17 | $12.86 | $12.86 | $12.86 | $12.86 | $12.74 | 24 |
| 2022-11-16 | $12.86 | $12.86 | $12.81 | $12.81 | $12.70 | 615 |
| 2022-11-15 | $13.03 | $13.05 | $12.96 | $12.98 | $12.86 | 930 |
| 2022-11-14 | $12.69 | $12.69 | $12.69 | $12.69 | $12.57 | 27 |
| 2022-11-11 | $12.64 | $12.64 | $12.63 | $12.63 | $12.63 | 120 |
| 2022-11-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 43 |
| 2022-11-09 | $11.72 | $11.72 | $11.70 | $11.70 | $11.70 | 515 |
| 2022-11-08 | $11.88 | $11.88 | $11.83 | $11.83 | $11.83 | 324 |
| 2022-11-07 | $11.75 | $11.77 | $11.75 | $11.77 | $11.77 | 409 |
| 2022-11-04 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 8 |
| 2022-11-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2022-11-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 484 |
| 2022-11-01 | $11.39 | $11.42 | $11.39 | $11.42 | $11.42 | 594 |
| 2022-10-31 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 5 |
| 2022-10-28 | $11.34 | $11.38 | $11.34 | $11.38 | $11.38 | 281 |
| 2022-10-27 | $11.46 | $11.46 | $11.40 | $11.40 | $11.40 | 2,177 |
| 2022-10-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 25 |
| 2022-10-25 | $11.24 | $11.36 | $11.24 | $11.36 | $11.36 | 1,511 |
| 2022-10-24 | $11.24 | $11.24 | $11.22 | $11.23 | $11.23 | 1,219 |
| 2022-10-21 | $11.42 | $11.62 | $11.42 | $11.59 | $11.59 | 826 |
| 2022-10-20 | $11.53 | $11.63 | $11.53 | $11.53 | $11.53 | 859 |
| 2022-10-19 | $11.47 | $11.54 | $11.47 | $11.48 | $11.48 | 2,601 |
| 2022-10-18 | $11.61 | $11.61 | $11.60 | $11.61 | $11.61 | 1,387 |
| 2022-10-17 | $11.69 | $11.70 | $11.67 | $11.67 | $11.67 | 2,041 |
| 2022-10-14 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 18 |
| 2022-10-13 | $11.52 | $11.60 | $11.52 | $11.60 | $11.60 | 223 |
| 2022-10-12 | $11.55 | $11.55 | $11.52 | $11.52 | $11.52 | 297 |
| 2022-10-11 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 147 |
| 2022-10-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 10 |
| 2022-10-07 | $11.98 | $12.01 | $11.94 | $11.94 | $11.94 | 1,220 |
| 2022-10-06 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 53 |
| 2022-10-05 | $12.21 | $12.28 | $12.18 | $12.28 | $12.28 | 2,025 |
| 2022-10-04 | $12.13 | $12.26 | $12.13 | $12.26 | $12.26 | 3,602 |
| 2022-10-03 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 25 |
| 2022-09-30 | $11.81 | $11.81 | $11.75 | $11.75 | $11.75 | 426 |
| 2022-09-29 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 54 |
| 2022-09-28 | $12.21 | $12.28 | $12.16 | $12.26 | $12.13 | 14,481 |
| 2022-09-27 | $12.32 | $12.32 | $12.23 | $12.23 | $12.23 | 370 |
| 2022-09-26 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 347 |
| 2022-09-23 | $12.49 | $12.49 | $12.38 | $12.38 | $12.38 | 2,081 |
| 2022-09-22 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 398 |
| 2022-09-21 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 209 |
| 2022-09-20 | $12.94 | $13.03 | $12.91 | $12.94 | $12.94 | 9,620 |
| 2022-09-19 | $12.99 | $13.03 | $12.99 | $13.03 | $13.03 | 571 |
| 2022-09-16 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 8 |
| 2022-09-15 | $13.13 | $13.13 | $13.10 | $13.10 | $13.10 | 1,067 |
| 2022-09-14 | $13.22 | $13.22 | $13.18 | $13.20 | $13.20 | 1,978 |
| 2022-09-13 | $13.30 | $13.30 | $13.14 | $13.17 | $13.17 | 413 |
| 2022-09-12 | $13.52 | $13.55 | $13.52 | $13.55 | $13.55 | 259 |
| 2022-09-09 | $13.43 | $13.44 | $13.43 | $13.44 | $13.44 | 667 |
| 2022-09-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 123 |
| 2022-09-07 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 14 |
| 2022-09-06 | $13.11 | $13.11 | $13.01 | $13.01 | $13.01 | 112 |
| 2022-09-02 | $13.18 | $13.23 | $13.18 | $13.23 | $13.23 | 538 |
| 2022-09-01 | $13.30 | $13.30 | $13.23 | $13.27 | $13.27 | 3,919 |
| 2022-08-31 | $13.42 | $13.43 | $13.42 | $13.43 | $13.43 | 501 |
| 2022-08-30 | $13.31 | $13.31 | $13.29 | $13.29 | $13.29 | 439 |
| 2022-08-29 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 147 |
| 2022-08-26 | $13.55 | $13.55 | $13.51 | $13.51 | $13.51 | 1,299 |
| 2022-08-25 | $13.55 | $13.70 | $13.55 | $13.70 | $13.70 | 966 |
| 2022-08-24 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 124 |
| 2022-08-23 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 198 |
| 2022-08-22 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 126 |
| 2022-08-19 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 3 |
| 2022-08-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 9 |
| 2022-08-17 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 139 |
| 2022-08-16 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 29 |
| 2022-08-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 9 |
| 2022-08-12 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 2 |
| 2022-08-11 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 9 |
| 2022-08-10 | $13.83 | $13.86 | $13.83 | $13.86 | $13.86 | 327 |
| 2022-08-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 106 |
| 2022-08-08 | $13.76 | $13.77 | $13.73 | $13.77 | $13.77 | 1,708 |
| 2022-08-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 50 |
| 2022-08-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 65 |
| 2022-08-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 153 |
| 2022-08-02 | $13.58 | $13.61 | $13.58 | $13.58 | $13.58 | 274 |
| 2022-08-01 | $13.67 | $13.69 | $13.67 | $13.69 | $13.69 | 544 |
| 2022-07-29 | $13.72 | $13.84 | $13.72 | $13.84 | $13.84 | 288 |
| 2022-07-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 8 |
| 2022-07-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 19 |
| 2022-07-26 | $13.73 | $13.73 | $13.71 | $13.71 | $13.71 | 442 |
| 2022-07-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 65 |
| 2022-07-22 | $13.76 | $13.76 | $13.68 | $13.68 | $13.68 | 499 |
| 2022-07-21 | $13.71 | $13.80 | $13.71 | $13.80 | $13.80 | 514 |
| 2022-07-20 | $13.74 | $13.74 | $13.70 | $13.70 | $13.70 | 1,727 |
| 2022-07-19 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 323 |
| 2022-07-18 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 180 |
| 2022-07-15 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 107 |
| 2022-07-14 | $13.47 | $13.47 | $13.42 | $13.42 | $13.42 | 204 |
| 2022-07-13 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 175 |
| 2022-07-12 | $13.64 | $13.64 | $13.62 | $13.62 | $13.62 | 366 |
| 2022-07-11 | $13.75 | $13.80 | $13.72 | $13.72 | $13.72 | 1,351 |
| 2022-07-08 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 2 |
| 2022-07-07 | $14.01 | $14.01 | $13.97 | $13.97 | $13.97 | 1,685 |
| 2022-07-06 | $13.71 | $13.77 | $13.71 | $13.76 | $13.76 | 391 |
| 2022-07-05 | $13.73 | $13.85 | $13.73 | $13.85 | $13.85 | 334 |
| 2022-07-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 64 |
| 2022-06-30 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 248 |
| 2022-06-29 | $14.19 | $14.20 | $14.19 | $14.20 | $14.20 | 828 |
| 2022-06-28 | $14.31 | $14.31 | $14.22 | $14.22 | $14.22 | 351 |
| 2022-06-27 | $14.36 | $14.36 | $14.26 | $14.26 | $14.26 | 964 |
| 2022-06-24 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 67 |
| 2022-06-23 | $14.10 | $14.10 | $14.00 | $14.07 | $13.95 | 3,227 |
| 2022-06-22 | $13.90 | $14.05 | $13.90 | $14.03 | $13.91 | 4,092 |
| 2022-06-21 | $14.22 | $14.22 | $14.12 | $14.12 | $14.00 | 10,504 |
| 2022-06-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.82 | 12 |
| 2022-06-16 | $13.87 | $13.94 | $13.87 | $13.94 | $13.83 | 185 |
| 2022-06-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.17 | 118 |
| 2022-06-14 | $14.09 | $14.09 | $14.09 | $14.09 | $13.97 | 18 |
| 2022-06-13 | $14.07 | $14.07 | $13.98 | $14.03 | $13.91 | 1,370 |
| 2022-06-10 | $14.36 | $14.38 | $14.36 | $14.38 | $14.26 | 115 |
| 2022-06-09 | $14.62 | $14.62 | $14.62 | $14.62 | $14.50 | 312 |
| 2022-06-08 | $14.75 | $14.77 | $14.74 | $14.77 | $14.65 | 2,104 |
| 2022-06-07 | $14.91 | $14.91 | $14.91 | $14.91 | $14.79 | 130 |
| 2022-06-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.71 | 38 |
| 2022-06-03 | $14.81 | $14.81 | $14.81 | $14.81 | $14.69 | 27 |
| 2022-06-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.87 | 173 |
| 2022-06-01 | $15.03 | $15.03 | $14.84 | $14.85 | $14.73 | 7,845 |
| 2022-05-31 | $14.93 | $14.93 | $14.93 | $14.93 | $14.80 | 46 |
| 2022-05-27 | $14.80 | $14.82 | $14.80 | $14.82 | $14.69 | 102 |
| 2022-05-26 | $14.61 | $14.65 | $14.61 | $14.65 | $14.53 | 303 |
| 2022-05-25 | $14.47 | $14.47 | $14.47 | $14.47 | $14.35 | 36 |
| 2022-05-24 | $14.44 | $14.44 | $13.91 | $14.38 | $14.26 | 3,862 |
| 2022-05-23 | $14.56 | $14.56 | $14.56 | $14.56 | $14.44 | 253 |
| 2022-05-20 | $14.46 | $14.46 | $14.46 | $14.46 | $14.34 | 70 |
| 2022-05-19 | $14.37 | $14.42 | $14.37 | $14.42 | $14.30 | 209 |
| 2022-05-18 | $14.31 | $14.31 | $14.31 | $14.31 | $14.19 | 72 |
| 2022-05-17 | $14.52 | $14.52 | $14.52 | $14.52 | $14.40 | 58 |
| 2022-05-16 | $14.30 | $14.31 | $14.30 | $14.31 | $14.19 | 115 |
| 2022-05-13 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 19 |
| 2022-05-12 | $13.96 | $13.96 | $13.94 | $13.94 | $13.83 | 368 |
| 2022-05-11 | $14.13 | $14.13 | $14.01 | $14.01 | $13.89 | 727 |
| 2022-05-10 | $14.28 | $14.28 | $14.16 | $14.16 | $14.05 | 2,439 |
| 2022-05-09 | $14.06 | $14.06 | $14.06 | $14.06 | $13.94 | 17 |
| 2022-05-06 | $14.31 | $14.38 | $14.31 | $14.38 | $14.26 | 1,654 |
| 2022-05-05 | $14.51 | $14.57 | $14.49 | $14.57 | $14.45 | 1,688 |
| 2022-05-04 | $14.77 | $15.07 | $14.76 | $15.07 | $14.94 | 1,152 |
| 2022-05-03 | $14.86 | $14.90 | $14.86 | $14.90 | $14.78 | 608 |
| 2022-05-02 | $14.72 | $14.72 | $14.54 | $14.71 | $14.59 | 3,505 |
| 2022-04-29 | $14.92 | $14.92 | $14.73 | $14.73 | $14.61 | 1,404 |
| 2022-04-28 | $14.63 | $14.73 | $14.63 | $14.73 | $14.61 | 171 |
| 2022-04-27 | $14.63 | $14.63 | $14.63 | $14.63 | $14.51 | 216 |
| 2022-04-26 | $14.62 | $14.62 | $14.54 | $14.54 | $14.42 | 1,087 |
| 2022-04-25 | $14.71 | $14.82 | $14.71 | $14.82 | $14.70 | 553 |
| 2022-04-22 | $14.98 | $14.98 | $14.93 | $14.93 | $14.80 | 365 |
| 2022-04-21 | $15.01 | $15.01 | $15.01 | $15.01 | $14.89 | 46 |
| 2022-04-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.08 | 30 |
| 2022-04-19 | $15.26 | $15.26 | $15.26 | $15.26 | $15.13 | 142 |
| 2022-04-18 | $15.27 | $15.31 | $15.27 | $15.31 | $15.18 | 610 |
| 2022-04-14 | $15.38 | $15.38 | $15.38 | $15.38 | $15.25 | 20 |
| 2022-04-13 | $15.45 | $15.45 | $15.45 | $15.45 | $15.32 | 135 |
| 2022-04-12 | $15.27 | $15.27 | $15.27 | $15.27 | $15.14 | 152 |
| 2022-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.13 | 50 |
| 2022-04-08 | $15.57 | $15.57 | $15.49 | $15.49 | $15.36 | 183 |
| 2022-04-07 | $15.51 | $15.51 | $15.46 | $15.50 | $15.37 | 648 |
| 2022-04-06 | $15.61 | $15.61 | $15.61 | $15.61 | $15.48 | 233 |
| 2022-04-05 | $15.85 | $15.85 | $15.67 | $15.69 | $15.56 | 5,132 |
| 2022-04-04 | $15.75 | $15.88 | $15.75 | $15.88 | $15.75 | 2,453 |
| 2022-04-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.57 | 161 |
| 2022-03-31 | $15.51 | $15.51 | $15.51 | $15.51 | $15.38 | 58 |
| 2022-03-30 | $15.72 | $15.72 | $15.72 | $15.72 | $15.59 | 12 |
| 2022-03-29 | $15.71 | $15.73 | $15.68 | $15.73 | $15.60 | 706 |
| 2022-03-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.43 | 221 |
| 2022-03-25 | $15.61 | $15.61 | $15.61 | $15.61 | $15.48 | 52 |
| 2022-03-24 | $15.59 | $15.67 | $15.59 | $15.67 | $15.51 | 406 |
| 2022-03-23 | $15.57 | $15.57 | $15.54 | $15.54 | $15.38 | 656 |
| 2022-03-22 | $15.63 | $15.68 | $15.63 | $15.68 | $15.52 | 1,037 |
| 2022-03-21 | $15.43 | $15.52 | $15.40 | $15.46 | $15.30 | 2,229 |
| 2022-03-18 | $15.39 | $15.66 | $15.39 | $15.66 | $15.50 | 420 |
| 2022-03-17 | $15.31 | $15.42 | $15.31 | $15.42 | $15.26 | 387 |
| 2022-03-16 | $15.11 | $15.44 | $15.08 | $15.44 | $15.28 | 2,221 |
| 2022-03-15 | $14.57 | $14.64 | $14.55 | $14.64 | $14.49 | 3,358 |
| 2022-03-14 | $14.82 | $14.82 | $14.68 | $14.68 | $14.53 | 554 |
| 2022-03-11 | $15.27 | $15.27 | $14.97 | $14.97 | $14.81 | 1,820 |
| 2022-03-10 | $15.17 | $15.44 | $15.09 | $15.44 | $15.28 | 744 |
| 2022-03-09 | $15.18 | $15.27 | $15.18 | $15.27 | $15.11 | 1,326 |
| 2022-03-08 | $15.00 | $15.14 | $14.96 | $15.02 | $14.87 | 4,038 |
| 2022-03-07 | $15.27 | $15.27 | $15.02 | $15.02 | $14.87 | 13,718 |
| 2022-03-04 | $15.47 | $15.55 | $15.47 | $15.54 | $15.38 | 1,351 |
| 2022-03-03 | $15.75 | $15.75 | $15.64 | $15.64 | $15.48 | 1,960 |
| 2022-03-02 | $15.72 | $15.84 | $15.69 | $15.79 | $15.63 | 4,494 |
| 2022-03-01 | $15.89 | $15.89 | $15.67 | $15.71 | $15.54 | 4,511 |
| 2022-02-28 | $15.90 | $15.96 | $15.89 | $15.96 | $15.79 | 361 |
| 2022-02-25 | $16.04 | $16.12 | $16.04 | $16.12 | $15.95 | 5,714 |
| 2022-02-24 | $15.68 | $15.96 | $15.62 | $15.96 | $15.79 | 12,118 |
| 2022-02-23 | $16.21 | $16.21 | $16.15 | $16.15 | $15.99 | 152 |
| 2022-02-22 | $16.40 | $16.41 | $16.27 | $16.31 | $16.14 | 502 |
| 2022-02-18 | $16.48 | $16.48 | $16.46 | $16.46 | $16.29 | 1,028 |
| 2022-02-17 | $16.57 | $16.57 | $16.45 | $16.45 | $16.28 | 122 |
| 2022-02-16 | $16.70 | $16.70 | $16.66 | $16.66 | $16.49 | 410 |
| 2022-02-15 | $16.40 | $16.45 | $16.40 | $16.45 | $16.29 | 227 |
| 2022-02-14 | $16.41 | $16.41 | $16.29 | $16.29 | $16.13 | 4,324 |
| 2022-02-11 | $16.65 | $16.65 | $16.43 | $16.43 | $16.26 | 3,165 |
| 2022-02-10 | $16.70 | $16.82 | $16.64 | $16.64 | $16.47 | 3,018 |
| 2022-02-09 | $16.64 | $16.72 | $16.64 | $16.70 | $16.53 | 3,697 |
| 2022-02-08 | $16.39 | $16.52 | $16.39 | $16.50 | $16.33 | 8,169 |
| 2022-02-07 | $16.35 | $16.40 | $16.35 | $16.36 | $16.19 | 3,484 |
| 2022-02-04 | $16.20 | $16.51 | $16.19 | $16.24 | $16.07 | 5,500 |
| 2022-02-03 | $16.24 | $16.37 | $16.16 | $16.16 | $16.00 | 4,868 |
| 2022-02-02 | $16.25 | $16.30 | $16.25 | $16.30 | $16.13 | 911 |
| 2022-02-01 | $16.23 | $16.23 | $16.23 | $16.23 | $16.06 | 206 |
| 2022-01-31 | $15.92 | $16.13 | $15.92 | $16.13 | $15.96 | 534 |
| 2022-01-28 | $15.73 | $15.75 | $15.73 | $15.75 | $15.59 | 301 |
| 2022-01-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.61 | 99 |
| 2022-01-26 | $16.04 | $16.17 | $16.04 | $16.11 | $15.94 | 1,529 |
| 2022-01-25 | $16.13 | $16.13 | $16.13 | $16.13 | $15.96 | 14 |
| 2022-01-24 | $16.20 | $16.24 | $16.08 | $16.24 | $16.07 | 2,020 |
| 2022-01-21 | $16.36 | $16.36 | $16.36 | $16.36 | $16.19 | 115 |
| 2022-01-20 | $16.60 | $16.60 | $16.54 | $16.54 | $16.37 | 250 |
| 2022-01-19 | $16.63 | $16.63 | $16.57 | $16.57 | $16.40 | 1,058 |
| 2022-01-18 | $16.53 | $16.57 | $16.50 | $16.50 | $16.33 | 7,874 |
| 2022-01-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.43 | 67 |
| 2022-01-13 | $16.69 | $16.69 | $16.55 | $16.55 | $16.38 | 636 |
| 2022-01-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.57 | 39 |
| 2022-01-11 | $16.68 | $16.74 | $16.68 | $16.74 | $16.56 | 1,213 |
| 2022-01-10 | $16.60 | $16.60 | $16.50 | $16.60 | $16.43 | 4,313 |
| 2022-01-07 | $16.50 | $16.60 | $16.50 | $16.60 | $16.43 | 1,759 |
| 2022-01-06 | $16.51 | $16.52 | $16.46 | $16.46 | $16.29 | 1,059 |
| 2022-01-05 | $16.68 | $16.68 | $16.55 | $16.55 | $16.38 | 1,441 |
| 2022-01-04 | $16.61 | $16.64 | $16.60 | $16.64 | $16.46 | 718 |
| 2022-01-03 | $16.47 | $16.51 | $16.47 | $16.51 | $16.34 | 237 |
| 2021-12-31 | $16.50 | $16.53 | $16.46 | $16.46 | $16.29 | 1,710 |
| 2021-12-30 | $16.46 | $16.52 | $16.46 | $16.48 | $16.31 | 764 |
| 2021-12-29 | $16.44 | $16.45 | $16.40 | $16.45 | $16.28 | 335 |
| 2021-12-28 | $16.47 | $16.49 | $16.45 | $16.49 | $16.32 | 492 |
| 2021-12-27 | $16.41 | $16.47 | $16.41 | $16.45 | $16.28 | 1,674 |
| 2021-12-23 | $16.27 | $16.27 | $16.27 | $16.27 | $16.10 | 35 |
| 2021-12-22 | $16.14 | $16.23 | $16.09 | $16.23 | $16.06 | 349 |
| 2021-12-21 | $16.07 | $16.10 | $16.04 | $16.10 | $15.93 | 650 |
| 2021-12-20 | $15.84 | $15.87 | $15.79 | $15.87 | $15.71 | 8,300 |
| 2021-12-17 | $15.93 | $15.93 | $15.93 | $15.93 | $15.77 | 25 |
| 2021-12-16 | $16.13 | $16.13 | $16.02 | $16.02 | $15.86 | 825 |
| 2021-12-15 | $15.89 | $16.01 | $15.89 | $16.01 | $15.85 | 313 |
| 2021-12-14 | $15.98 | $15.98 | $15.98 | $15.98 | $15.82 | 30 |
| 2021-12-13 | $16.09 | $16.09 | $16.02 | $16.05 | $15.88 | 3,673 |
| 2021-12-10 | $16.24 | $16.24 | $16.24 | $16.24 | $16.07 | 53 |
| 2021-12-09 | $16.23 | $16.23 | $16.23 | $16.23 | $16.06 | 99 |
| 2021-12-08 | $16.17 | $16.18 | $16.17 | $16.18 | $16.01 | 2,670 |
| 2021-12-07 | $16.07 | $16.16 | $16.07 | $16.11 | $15.95 | 1,191 |
| 2021-12-06 | $15.66 | $15.80 | $15.66 | $15.79 | $15.63 | 1,519 |
| 2021-12-03 | $15.67 | $15.67 | $15.57 | $15.65 | $15.49 | 1,158 |
| 2021-12-02 | $17.49 | $17.55 | $17.47 | $17.47 | $15.53 | 2,615 |
| 2021-12-01 | $17.32 | $17.32 | $17.32 | $17.32 | $15.39 | 204 |
| 2021-11-30 | $17.34 | $17.34 | $17.34 | $17.34 | $15.41 | 30 |
| 2021-11-29 | $17.48 | $17.48 | $17.48 | $17.48 | $15.53 | 9 |
| 2021-11-26 | $17.50 | $17.50 | $17.44 | $17.44 | $15.50 | 404 |
| 2021-11-24 | $17.83 | $17.83 | $17.83 | $17.83 | $15.84 | 4 |
| 2021-11-23 | $17.79 | $17.79 | $17.79 | $17.79 | $15.81 | 104 |
| 2021-11-22 | $17.85 | $17.85 | $17.85 | $17.85 | $15.86 | 11 |
| 2021-11-19 | $17.84 | $17.86 | $17.84 | $17.86 | $15.87 | 283 |
| 2021-11-18 | $17.92 | $17.92 | $17.92 | $17.92 | $15.92 | 2 |
| 2021-11-17 | $17.99 | $18.00 | $17.93 | $17.96 | $15.96 | 909 |
| 2021-11-16 | $17.97 | $17.97 | $17.94 | $17.94 | $15.94 | 638 |
| 2021-11-15 | $17.91 | $17.91 | $17.91 | $17.91 | $15.91 | 4 |
| 2021-11-12 | $17.87 | $17.87 | $17.87 | $17.87 | $15.88 | 2 |
| 2021-11-11 | $17.79 | $17.79 | $17.79 | $17.79 | $15.81 | 8 |
| 2021-11-10 | $17.61 | $17.61 | $17.61 | $17.61 | $15.65 | 3 |
| 2021-11-09 | $17.74 | $17.74 | $17.74 | $17.74 | $15.76 | 11 |
| 2021-11-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.86 | 19 |
| 2021-11-05 | $17.68 | $17.69 | $17.68 | $17.68 | $15.71 | 400 |
| 2021-11-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.64 | 122 |
| 2021-11-03 | $17.57 | $17.57 | $17.57 | $17.57 | $15.62 | 4 |
| 2021-11-02 | $17.48 | $17.48 | $17.48 | $17.48 | $15.54 | 5 |
| 2021-11-01 | $17.68 | $17.68 | $17.68 | $17.68 | $15.71 | 5 |
| 2021-10-29 | $17.58 | $17.58 | $17.58 | $17.58 | $15.62 | 11 |
| 2021-10-28 | $17.61 | $17.71 | $17.54 | $17.67 | $15.70 | 1,712 |
| 2021-10-27 | $17.58 | $17.58 | $17.56 | $17.56 | $15.60 | 102 |
| 2021-10-26 | $17.69 | $17.69 | $17.69 | $17.69 | $15.72 | 1 |
| 2021-10-25 | $17.70 | $17.73 | $17.70 | $17.70 | $15.73 | 1,646 |
| 2021-10-22 | $17.70 | $17.70 | $17.70 | $17.70 | $15.73 | 7 |
| 2021-10-21 | $17.55 | $17.55 | $17.55 | $17.55 | $15.59 | 11 |
| 2021-10-20 | $17.54 | $17.54 | $17.54 | $17.54 | $15.59 | 1 |
| 2021-10-19 | $17.56 | $17.56 | $17.52 | $17.52 | $15.57 | 741 |
| 2021-10-18 | $17.29 | $17.29 | $17.29 | $17.29 | $15.36 | 35 |
| 2021-10-15 | $17.33 | $17.33 | $17.33 | $17.33 | $15.40 | 12 |
| 2021-10-14 | $17.23 | $17.23 | $17.23 | $17.23 | $15.31 | 1 |
| 2021-10-13 | $17.03 | $17.12 | $17.03 | $17.12 | $15.22 | 1,217 |
| 2021-10-12 | $16.97 | $16.97 | $16.97 | $16.97 | $15.08 | 60 |
| 2021-10-11 | $17.06 | $17.06 | $17.06 | $17.06 | $15.16 | 60 |
| 2021-10-08 | $17.00 | $17.04 | $16.97 | $17.04 | $15.15 | 5,775 |
| 2021-10-07 | $16.95 | $16.95 | $16.95 | $16.95 | $15.07 | 2 |
| 2021-10-06 | $16.56 | $16.70 | $16.46 | $16.70 | $14.84 | 1,588 |
| 2021-10-05 | $16.79 | $16.79 | $16.79 | $16.79 | $14.92 | 102 |
| 2021-10-04 | $16.74 | $16.74 | $16.74 | $16.74 | $14.88 | 5 |
| 2021-10-01 | $16.94 | $16.94 | $16.94 | $16.94 | $15.06 | 4 |
| 2021-09-30 | $16.94 | $16.94 | $16.94 | $16.94 | $15.06 | 78 |
| 2021-09-29 | $16.99 | $16.99 | $16.84 | $16.84 | $14.97 | 760 |
| 2021-09-28 | $16.97 | $16.97 | $16.90 | $16.91 | $15.03 | 547 |
| 2021-09-27 | $17.15 | $17.15 | $17.15 | $17.15 | $15.24 | 63 |
| 2021-09-24 | $17.10 | $17.10 | $17.05 | $17.05 | $15.15 | 671 |
| 2021-09-23 | $17.59 | $17.62 | $17.59 | $17.62 | $15.41 | 274 |
| 2021-09-22 | $17.40 | $17.40 | $17.40 | $17.40 | $15.22 | 327 |
| 2021-09-21 | $17.16 | $17.21 | $17.16 | $17.21 | $15.06 | 1,323 |
| 2021-09-20 | $17.10 | $17.10 | $17.06 | $17.06 | $14.92 | 729 |
| 2021-09-17 | $17.53 | $17.53 | $17.53 | $17.53 | $15.33 | 17 |
| 2021-09-16 | $17.65 | $17.65 | $17.65 | $17.65 | $15.44 | 4 |
| 2021-09-15 | $17.79 | $17.79 | $17.79 | $17.79 | $15.56 | 4 |
| 2021-09-14 | $17.82 | $17.82 | $17.82 | $17.82 | $15.59 | 5 |
| 2021-09-13 | $17.99 | $17.99 | $17.99 | $17.99 | $15.73 | 11 |
| 2021-09-10 | $18.02 | $18.02 | $18.02 | $18.02 | $15.77 | 6 |
| 2021-09-09 | $17.94 | $17.94 | $17.94 | $17.94 | $15.69 | 100 |
| 2021-09-08 | $17.96 | $17.96 | $17.96 | $17.96 | $15.71 | 4 |
| 2021-09-07 | $18.14 | $18.14 | $18.14 | $18.14 | $15.87 | 9 |
| 2021-09-03 | $18.26 | $18.26 | $18.26 | $18.26 | $15.97 | 25 |
| 2021-09-02 | $18.18 | $18.18 | $18.18 | $18.18 | $15.90 | 108 |
| 2021-09-01 | $18.19 | $18.19 | $18.19 | $18.19 | $15.91 | 108 |
| 2021-08-31 | $18.07 | $18.07 | $18.07 | $18.07 | $15.81 | 7 |
| 2021-08-30 | $17.96 | $17.96 | $17.96 | $17.96 | $15.71 | 50 |
| 2021-08-27 | $18.05 | $18.05 | $18.05 | $18.05 | $15.79 | 17 |
| 2021-08-26 | $17.93 | $17.93 | $17.93 | $17.93 | $15.68 | 3 |
| 2021-08-25 | $18.11 | $18.11 | $18.11 | $18.11 | $15.85 | 4 |
| 2021-08-24 | $18.09 | $18.09 | $18.09 | $18.09 | $15.83 | 1 |
| 2021-08-23 | $18.02 | $18.02 | $18.02 | $18.02 | $15.77 | 57 |
| 2021-08-20 | $17.92 | $17.92 | $17.92 | $17.92 | $15.67 | 3 |
| 2021-08-19 | $17.87 | $17.92 | $17.87 | $17.92 | $15.68 | 1,676 |
| 2021-08-18 | $18.13 | $18.13 | $18.13 | $18.13 | $15.86 | 418 |
| 2021-08-17 | $18.05 | $18.05 | $18.02 | $18.04 | $15.78 | 418 |
| 2021-08-16 | $18.28 | $18.28 | $18.28 | $18.28 | $15.99 | 2 |
| 2021-08-13 | $18.27 | $18.27 | $18.27 | $18.27 | $15.98 | 12 |
| 2021-08-12 | $18.26 | $18.26 | $18.25 | $18.25 | $15.97 | 100 |
| 2021-08-11 | $18.38 | $18.38 | $18.38 | $18.38 | $16.08 | 8 |
| 2021-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $15.97 | 120 |
| 2021-08-09 | $18.30 | $18.30 | $18.28 | $18.28 | $16.00 | 502 |
| 2021-08-06 | $18.20 | $18.22 | $18.20 | $18.22 | $15.94 | 518 |
| 2021-08-05 | $18.34 | $18.34 | $18.34 | $18.34 | $16.04 | 2 |
| 2021-08-04 | $18.26 | $18.26 | $18.26 | $18.26 | $15.97 | 29 |
| 2021-08-03 | $18.23 | $18.23 | $18.23 | $18.23 | $15.95 | 0 |
| 2021-08-02 | $18.14 | $18.14 | $18.14 | $18.14 | $15.87 | 4 |
| 2021-07-30 | $18.08 | $18.08 | $18.08 | $18.08 | $15.82 | 29 |
| 2021-07-29 | $18.15 | $18.15 | $18.14 | $18.14 | $15.87 | 287 |
| 2021-07-28 | $18.14 | $18.14 | $18.14 | $18.14 | $15.87 | 328 |
| 2021-07-27 | $17.82 | $17.87 | $17.82 | $17.87 | $15.64 | 328 |
| 2021-07-26 | $18.02 | $18.02 | $18.02 | $18.02 | $15.77 | 8 |
| 2021-07-23 | $18.22 | $18.22 | $18.21 | $18.21 | $15.93 | 100 |
| 2021-07-22 | $18.32 | $18.32 | $18.32 | $18.32 | $16.03 | 2 |
| 2021-07-21 | $18.25 | $18.25 | $18.25 | $18.25 | $15.96 | 27 |
| 2021-07-20 | $18.15 | $18.15 | $18.15 | $18.15 | $15.88 | 11 |
| 2021-07-19 | $18.07 | $18.07 | $18.07 | $18.07 | $15.81 | 108 |
| 2021-07-16 | $18.32 | $18.32 | $18.32 | $18.32 | $16.03 | 502 |
| 2021-07-15 | $18.38 | $18.38 | $18.38 | $18.38 | $16.08 | 204 |
| 2021-07-14 | $18.32 | $18.37 | $18.32 | $18.37 | $16.07 | 1,733 |
| 2021-07-13 | $18.31 | $18.31 | $18.30 | $18.31 | $16.01 | 361 |
| 2021-07-12 | $18.27 | $18.31 | $18.27 | $18.31 | $16.01 | 464 |
| 2021-07-09 | $18.32 | $18.32 | $18.32 | $18.32 | $16.03 | 5 |
| 2021-07-08 | $18.15 | $18.18 | $18.15 | $18.18 | $15.90 | 362 |
| 2021-07-07 | $18.60 | $18.60 | $18.54 | $18.54 | $16.22 | 1,128 |
| 2021-07-06 | $18.57 | $18.57 | $18.45 | $18.50 | $16.18 | 1,924 |
| 2021-07-02 | $18.63 | $18.64 | $18.63 | $18.64 | $16.31 | 523 |
| 2021-07-01 | $18.61 | $18.66 | $18.57 | $18.57 | $16.25 | 822 |
| 2021-06-30 | $18.65 | $18.67 | $18.65 | $18.67 | $16.33 | 103 |
| 2021-06-29 | $18.73 | $18.73 | $18.72 | $18.72 | $16.38 | 154 |
| 2021-06-28 | $18.73 | $18.74 | $18.73 | $18.74 | $16.39 | 304 |
| 2021-06-25 | $18.72 | $18.73 | $18.72 | $18.72 | $16.38 | 308 |
| 2021-06-24 | $18.84 | $18.84 | $18.84 | $18.84 | $16.28 | 79 |
| 2021-06-23 | $18.76 | $18.76 | $18.69 | $18.69 | $16.15 | 362 |
| 2021-06-22 | $18.60 | $18.63 | $18.60 | $18.63 | $16.10 | 341 |
| 2021-06-21 | $18.78 | $18.78 | $18.78 | $18.78 | $16.23 | 6 |
| 2021-06-18 | $18.67 | $18.67 | $18.67 | $18.67 | $16.13 | 131 |
| 2021-06-17 | $18.85 | $18.85 | $18.85 | $18.85 | $16.29 | 48 |
| 2021-06-16 | $19.02 | $19.02 | $18.82 | $18.82 | $16.26 | 756 |
| 2021-06-15 | $19.00 | $19.04 | $18.92 | $18.92 | $16.35 | 1,393 |
| 2021-06-14 | $19.00 | $19.10 | $19.00 | $19.09 | $16.50 | 872 |
| 2021-06-11 | $19.08 | $19.08 | $19.06 | $19.06 | $16.47 | 1,124 |
| 2021-06-10 | $19.20 | $19.20 | $19.15 | $19.15 | $16.55 | 1,314 |
| 2021-06-09 | $19.03 | $19.03 | $18.98 | $18.98 | $16.40 | 420 |
| 2021-06-08 | $19.04 | $19.05 | $19.01 | $19.01 | $16.43 | 612 |
| 2021-06-07 | $19.03 | $19.03 | $19.03 | $19.03 | $16.45 | 100 |
| 2021-06-04 | $19.05 | $19.09 | $19.05 | $19.09 | $16.49 | 1,147 |
| 2021-06-03 | $18.91 | $18.91 | $18.91 | $18.91 | $16.34 | 102 |
| 2021-06-02 | $19.08 | $19.08 | $19.08 | $19.08 | $16.49 | 346 |
| 2021-06-01 | $19.07 | $19.07 | $19.07 | $19.07 | $16.48 | 242 |
| 2021-05-28 | $19.00 | $19.07 | $19.00 | $19.03 | $16.45 | 1,021 |
| 2021-05-27 | $18.90 | $19.05 | $18.90 | $19.05 | $16.46 | 1,795 |
| 2021-05-26 | $18.88 | $18.88 | $18.88 | $18.88 | $16.32 | 134 |
| 2021-05-25 | $18.69 | $18.74 | $18.65 | $18.74 | $16.20 | 7,795 |
| 2021-05-24 | $18.55 | $18.55 | $18.49 | $18.54 | $16.02 | 29,963 |
| 2021-05-21 | $18.45 | $18.45 | $18.45 | $18.45 | $15.94 | 4 |
| 2021-05-20 | $18.53 | $18.53 | $18.52 | $18.52 | $16.01 | 106 |
| 2021-05-19 | $18.40 | $18.41 | $18.32 | $18.36 | $15.87 | 11,718 |
| 2021-05-18 | $18.50 | $18.50 | $18.45 | $18.45 | $15.95 | 118 |
| 2021-05-17 | $18.20 | $18.20 | $18.20 | $18.20 | $15.73 | 0 |
| 2021-05-14 | $18.34 | $18.34 | $18.34 | $18.34 | $15.85 | 5 |
| 2021-05-13 | $18.09 | $18.11 | $18.09 | $18.11 | $15.65 | 518 |
| 2021-05-12 | $17.99 | $17.99 | $17.96 | $17.96 | $15.52 | 286 |
| 2021-05-11 | $18.36 | $18.36 | $18.36 | $18.36 | $15.86 | 65 |
| 2021-05-10 | $18.64 | $18.64 | $18.58 | $18.58 | $16.06 | 363 |
| 2021-05-07 | $18.90 | $18.90 | $18.80 | $18.80 | $16.25 | 21,714 |
| 2021-05-06 | $18.65 | $18.65 | $18.65 | $18.65 | $16.12 | 6 |
| 2021-05-05 | $18.52 | $18.53 | $18.52 | $18.53 | $16.01 | 55,930 |
| 2021-05-04 | $18.50 | $18.50 | $18.47 | $18.49 | $15.98 | 482 |
| 2021-05-03 | $18.78 | $18.78 | $18.75 | $18.75 | $16.21 | 101 |
| 2021-04-30 | $18.98 | $18.98 | $18.85 | $18.85 | $16.29 | 914 |
| 2021-04-29 | $19.03 | $19.03 | $19.03 | $19.03 | $16.44 | 26 |
| 2021-04-28 | $20.54 | $20.59 | $19.03 | $19.03 | $16.44 | 653 |
| 2021-04-27 | $19.00 | $19.02 | $18.98 | $19.02 | $16.44 | 1,855 |
| 2021-04-26 | $19.07 | $19.10 | $19.05 | $19.10 | $16.51 | 1,041 |
| 2021-04-23 | $19.09 | $19.17 | $19.09 | $19.12 | $16.52 | 757 |
| 2021-04-22 | $19.03 | $19.03 | $18.87 | $18.87 | $16.30 | 363 |
| 2021-04-21 | $18.91 | $19.03 | $18.91 | $19.03 | $16.45 | 602 |
| 2021-04-20 | $18.96 | $18.96 | $18.94 | $18.94 | $16.37 | 134 |
| 2021-04-19 | $18.93 | $18.93 | $18.92 | $18.92 | $16.35 | 216 |
| 2021-04-16 | $18.88 | $18.93 | $18.88 | $18.93 | $16.36 | 100 |
| 2021-04-15 | $19.19 | $19.19 | $18.88 | $18.88 | $16.31 | 1,734 |
| 2021-04-14 | $18.75 | $18.75 | $18.75 | $18.75 | $16.20 | 283 |
| 2021-04-13 | $18.56 | $18.67 | $18.56 | $18.67 | $16.14 | 177 |
| 2021-04-12 | $18.65 | $18.65 | $18.56 | $18.56 | $16.04 | 2,189 |
| 2021-04-09 | $18.74 | $18.74 | $18.72 | $18.72 | $16.17 | 226 |
| 2021-04-08 | $18.80 | $18.93 | $18.80 | $18.87 | $16.31 | 3,364 |
| 2021-04-07 | $18.64 | $18.74 | $18.63 | $18.63 | $16.10 | 1,386 |
| 2021-04-06 | $18.74 | $18.85 | $18.74 | $18.76 | $16.21 | 997 |
| 2021-04-05 | $18.83 | $18.89 | $18.76 | $18.82 | $16.26 | 1,608 |
| 2021-04-01 | $18.63 | $18.66 | $18.57 | $18.66 | $16.13 | 954 |
| 2021-03-31 | $18.49 | $18.92 | $18.49 | $18.49 | $15.98 | 704 |
| 2021-03-30 | $18.45 | $18.54 | $18.45 | $18.54 | $16.02 | 418 |
| 2021-03-29 | $18.58 | $18.58 | $18.56 | $18.56 | $16.04 | 1,362 |