Invesco BulletShares 2030 Corporate Bond ETF (BSCU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$16.99 ($0.04) 0.24%
Invesco BulletShares 2030 Corporate Bond ETF - Daily Information
Click for more stock information on Invesco BulletShares 2030 Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.04 |
| Previous Close | $16.99 |
| High | $17.04 |
| Low | $16.98 |
| Adjusted Open | $17.04 |
| Previous Adjusted Close | $16.99 |
| Adjusted High | $17.04 |
| Adjusted Low | $16.98 |
Invest in Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
Historical Stock Data for Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $17.04 | $17.04 | $16.98 | $16.99 | $16.99 | 371,459 |
| 2025-09-04 | $16.94 | $16.95 | $16.91 | $16.95 | $16.95 | 601,195 |
| 2025-09-03 | $16.87 | $16.91 | $16.86 | $16.90 | $16.90 | 447,948 |
| 2025-09-02 | $16.83 | $16.87 | $16.83 | $16.87 | $16.87 | 356,058 |
| 2025-08-29 | $16.89 | $16.89 | $16.87 | $16.88 | $16.88 | 444,966 |
| 2025-08-28 | $16.88 | $16.89 | $16.87 | $16.88 | $16.88 | 420,486 |
| 2025-08-27 | $16.85 | $16.89 | $16.85 | $16.89 | $16.89 | 1,115,695 |
| 2025-08-26 | $16.83 | $16.87 | $16.83 | $16.86 | $16.86 | 483,481 |
| 2025-08-25 | $16.83 | $16.84 | $16.82 | $16.82 | $16.82 | 525,038 |
| 2025-08-22 | $16.79 | $16.87 | $16.77 | $16.85 | $16.85 | 718,472 |
| 2025-08-21 | $16.80 | $16.80 | $16.75 | $16.76 | $16.76 | 928,870 |
| 2025-08-20 | $16.81 | $16.82 | $16.79 | $16.81 | $16.81 | 390,329 |
| 2025-08-19 | $16.80 | $16.81 | $16.79 | $16.81 | $16.81 | 330,025 |
| 2025-08-18 | $16.82 | $16.82 | $16.77 | $16.79 | $16.79 | 473,729 |
| 2025-08-15 | $16.88 | $16.88 | $16.85 | $16.87 | $16.80 | 198,983 |
| 2025-08-14 | $16.88 | $16.88 | $16.85 | $16.87 | $16.80 | 448,564 |
| 2025-08-13 | $16.88 | $16.91 | $16.88 | $16.90 | $16.90 | 388,683 |
| 2025-08-12 | $16.84 | $16.85 | $16.82 | $16.85 | $16.85 | 747,841 |
| 2025-08-11 | $16.83 | $16.84 | $16.82 | $16.83 | $16.83 | 388,614 |
| 2025-08-08 | $16.84 | $16.84 | $16.81 | $16.82 | $16.82 | 440,729 |
| 2025-08-07 | $16.87 | $16.87 | $16.84 | $16.85 | $16.85 | 376,004 |
| 2025-08-06 | $16.85 | $16.86 | $16.81 | $16.86 | $16.86 | 272,116 |
| 2025-08-05 | $16.83 | $16.85 | $16.82 | $16.85 | $16.85 | 421,247 |
| 2025-08-04 | $16.87 | $16.87 | $16.83 | $16.87 | $16.87 | 532,863 |
| 2025-08-01 | $16.81 | $16.85 | $16.78 | $16.85 | $16.85 | 1,828,513 |
| 2025-07-31 | $16.73 | $16.75 | $16.71 | $16.72 | $16.72 | 378,716 |
| 2025-07-30 | $16.73 | $16.77 | $16.71 | $16.71 | $16.71 | 497,376 |
| 2025-07-29 | $16.70 | $16.75 | $16.69 | $16.75 | $16.75 | 423,422 |
| 2025-07-28 | $16.71 | $16.71 | $16.69 | $16.71 | $16.71 | 382,685 |
| 2025-07-25 | $16.72 | $16.72 | $16.69 | $16.71 | $16.71 | 898,795 |
| 2025-07-24 | $16.71 | $16.71 | $16.66 | $16.68 | $16.68 | 454,844 |
| 2025-07-23 | $16.74 | $16.74 | $16.71 | $16.72 | $16.72 | 257,582 |
| 2025-07-22 | $16.75 | $16.75 | $16.71 | $16.75 | $16.75 | 272,089 |
| 2025-07-21 | $16.73 | $16.73 | $16.71 | $16.72 | $16.72 | 235,048 |
| 2025-07-18 | $16.78 | $16.78 | $16.74 | $16.76 | $16.69 | 341,692 |
| 2025-07-17 | $16.73 | $16.73 | $16.70 | $16.72 | $16.65 | 380,347 |
| 2025-07-16 | $16.71 | $16.72 | $16.66 | $16.71 | $16.64 | 418,059 |
| 2025-07-15 | $16.71 | $16.71 | $16.66 | $16.67 | $16.60 | 854,755 |
| 2025-07-14 | $16.69 | $16.72 | $16.69 | $16.71 | $16.64 | 251,911 |
| 2025-07-11 | $16.72 | $16.72 | $16.68 | $16.71 | $16.64 | 333,696 |
| 2025-07-10 | $16.75 | $16.75 | $16.71 | $16.74 | $16.67 | 1,333,613 |
| 2025-07-09 | $16.73 | $16.74 | $16.69 | $16.74 | $16.74 | 200,230 |
| 2025-07-08 | $16.72 | $16.72 | $16.68 | $16.69 | $16.69 | 215,585 |
| 2025-07-07 | $16.76 | $16.76 | $16.70 | $16.71 | $16.71 | 312,681 |
| 2025-07-03 | $16.75 | $16.75 | $16.72 | $16.74 | $16.74 | 354,587 |
| 2025-07-02 | $16.74 | $16.77 | $16.72 | $16.76 | $16.76 | 307,721 |
| 2025-07-01 | $16.79 | $16.79 | $16.74 | $16.77 | $16.77 | 369,912 |
| 2025-06-30 | $16.78 | $16.79 | $16.75 | $16.78 | $16.78 | 992,720 |
| 2025-06-27 | $16.75 | $16.77 | $16.71 | $16.75 | $16.75 | 272,405 |
| 2025-06-26 | $16.74 | $16.76 | $16.71 | $16.76 | $16.76 | 349,303 |
| 2025-06-25 | $16.71 | $16.72 | $16.68 | $16.72 | $16.72 | 231,254 |
| 2025-06-24 | $16.65 | $16.72 | $16.65 | $16.72 | $16.72 | 413,085 |
| 2025-06-23 | $16.64 | $16.69 | $16.64 | $16.68 | $16.68 | 359,454 |
| 2025-06-20 | $16.65 | $16.71 | $16.65 | $16.70 | $16.63 | 423,499 |
| 2025-06-18 | $16.66 | $16.71 | $16.66 | $16.67 | $16.60 | 468,189 |
| 2025-06-17 | $16.63 | $16.67 | $16.63 | $16.67 | $16.60 | 309,646 |
| 2025-06-16 | $16.67 | $16.67 | $16.64 | $16.65 | $16.58 | 257,915 |
| 2025-06-13 | $16.64 | $16.67 | $16.62 | $16.64 | $16.57 | 321,553 |
| 2025-06-12 | $16.67 | $16.69 | $16.67 | $16.69 | $16.62 | 343,292 |
| 2025-06-11 | $16.66 | $16.66 | $16.63 | $16.66 | $16.59 | 507,285 |
| 2025-06-10 | $16.64 | $16.64 | $16.58 | $16.60 | $16.53 | 297,335 |
| 2025-06-09 | $16.57 | $16.60 | $16.56 | $16.59 | $16.52 | 338,186 |
| 2025-06-06 | $16.55 | $16.58 | $16.55 | $16.56 | $16.49 | 589,012 |
| 2025-06-05 | $16.67 | $16.68 | $16.61 | $16.62 | $16.55 | 404,897 |
| 2025-06-04 | $16.66 | $16.69 | $16.64 | $16.68 | $16.61 | 217,928 |
| 2025-06-03 | $16.65 | $16.65 | $16.60 | $16.61 | $16.54 | 205,003 |
| 2025-06-02 | $16.64 | $16.64 | $16.58 | $16.62 | $16.55 | 490,963 |
| 2025-05-30 | $16.62 | $16.64 | $16.59 | $16.64 | $16.57 | 228,219 |
| 2025-05-29 | $16.60 | $16.60 | $16.57 | $16.59 | $16.52 | 238,402 |
| 2025-05-28 | $16.58 | $16.58 | $16.53 | $16.55 | $16.48 | 259,075 |
| 2025-05-27 | $16.58 | $16.58 | $16.53 | $16.58 | $16.51 | 362,762 |
| 2025-05-23 | $16.56 | $16.56 | $16.50 | $16.51 | $16.44 | 283,720 |
| 2025-05-22 | $16.49 | $16.52 | $16.46 | $16.51 | $16.44 | 445,159 |
| 2025-05-21 | $16.51 | $16.52 | $16.45 | $16.47 | $16.40 | 265,085 |
| 2025-05-20 | $16.55 | $16.56 | $16.51 | $16.55 | $16.48 | 538,723 |
| 2025-05-19 | $16.50 | $16.56 | $16.48 | $16.56 | $16.49 | 428,759 |
| 2025-05-16 | $16.61 | $16.63 | $16.59 | $16.60 | $16.47 | 280,780 |
| 2025-05-15 | $16.58 | $16.59 | $16.53 | $16.59 | $16.46 | 330,609 |
| 2025-05-14 | $16.57 | $16.57 | $16.50 | $16.51 | $16.38 | 251,150 |
| 2025-05-13 | $16.58 | $16.58 | $16.54 | $16.55 | $16.42 | 264,857 |
| 2025-05-12 | $16.55 | $16.55 | $16.51 | $16.53 | $16.40 | 291,668 |
| 2025-05-09 | $16.56 | $16.60 | $16.55 | $16.56 | $16.43 | 189,205 |
| 2025-05-08 | $16.65 | $16.65 | $16.55 | $16.56 | $16.43 | 236,752 |
| 2025-05-07 | $16.63 | $16.63 | $16.59 | $16.62 | $16.48 | 177,955 |
| 2025-05-06 | $16.59 | $16.60 | $16.55 | $16.59 | $16.46 | 274,166 |
| 2025-05-05 | $16.58 | $16.58 | $16.53 | $16.57 | $16.44 | 279,848 |
| 2025-05-02 | $16.61 | $16.61 | $16.54 | $16.56 | $16.43 | 295,918 |
| 2025-05-01 | $16.65 | $16.69 | $16.59 | $16.61 | $16.48 | 427,059 |
| 2025-04-30 | $16.67 | $16.67 | $16.63 | $16.65 | $16.52 | 314,965 |
| 2025-04-29 | $16.62 | $16.67 | $16.62 | $16.66 | $16.53 | 391,288 |
| 2025-04-28 | $16.60 | $16.65 | $16.59 | $16.64 | $16.51 | 283,728 |
| 2025-04-25 | $16.58 | $16.60 | $16.55 | $16.60 | $16.47 | 525,310 |
| 2025-04-24 | $16.52 | $16.55 | $16.49 | $16.55 | $16.42 | 228,893 |
| 2025-04-23 | $16.50 | $16.55 | $16.43 | $16.43 | $16.30 | 375,070 |
| 2025-04-22 | $16.42 | $16.46 | $16.42 | $16.43 | $16.30 | 472,599 |
| 2025-04-21 | $16.46 | $16.49 | $16.41 | $16.41 | $16.28 | 496,608 |
| 2025-04-17 | $16.56 | $16.56 | $16.53 | $16.55 | $16.35 | 386,134 |
| 2025-04-16 | $16.46 | $16.54 | $16.46 | $16.53 | $16.33 | 473,847 |
| 2025-04-15 | $16.45 | $16.51 | $16.44 | $16.47 | $16.27 | 906,764 |
| 2025-04-14 | $16.42 | $16.45 | $16.37 | $16.42 | $16.23 | 370,563 |
| 2025-04-11 | $16.36 | $16.36 | $16.17 | $16.31 | $16.31 | 291,187 |
| 2025-04-10 | $16.39 | $16.49 | $16.34 | $16.37 | $16.37 | 519,886 |
| 2025-04-09 | $16.23 | $16.53 | $16.23 | $16.53 | $16.53 | 419,358 |
| 2025-04-08 | $16.47 | $16.50 | $16.38 | $16.40 | $16.40 | 462,256 |
| 2025-04-07 | $16.68 | $16.68 | $16.47 | $16.51 | $16.51 | 757,168 |
| 2025-04-04 | $16.70 | $16.77 | $16.61 | $16.65 | $16.65 | 301,718 |
| 2025-04-03 | $16.65 | $16.76 | $16.65 | $16.71 | $16.71 | 494,920 |
| 2025-04-02 | $16.68 | $16.68 | $16.60 | $16.63 | $16.63 | 279,751 |
| 2025-04-01 | $16.64 | $16.65 | $16.61 | $16.63 | $16.63 | 299,767 |
| 2025-03-31 | $16.61 | $16.62 | $16.57 | $16.59 | $16.59 | 686,444 |
| 2025-03-28 | $16.58 | $16.60 | $16.55 | $16.60 | $16.60 | 300,709 |
| 2025-03-27 | $16.53 | $16.53 | $16.49 | $16.52 | $16.52 | 399,601 |
| 2025-03-26 | $16.54 | $16.54 | $16.51 | $16.52 | $16.52 | 465,589 |
| 2025-03-25 | $16.55 | $16.56 | $16.52 | $16.55 | $16.55 | 278,029 |
| 2025-03-24 | $16.57 | $16.57 | $16.51 | $16.52 | $16.52 | 269,893 |
| 2025-03-21 | $16.60 | $16.65 | $16.60 | $16.63 | $16.56 | 292,152 |
| 2025-03-20 | $16.64 | $16.66 | $16.61 | $16.63 | $16.57 | 435,463 |
| 2025-03-19 | $16.56 | $16.63 | $16.53 | $16.62 | $16.55 | 420,542 |
| 2025-03-18 | $16.54 | $16.57 | $16.50 | $16.55 | $16.49 | 434,589 |
| 2025-03-17 | $16.54 | $16.56 | $16.51 | $16.53 | $16.46 | 245,801 |
| 2025-03-14 | $16.52 | $16.54 | $16.50 | $16.50 | $16.44 | 299,343 |
| 2025-03-13 | $16.49 | $16.54 | $16.46 | $16.53 | $16.47 | 596,053 |
| 2025-03-12 | $16.53 | $16.54 | $16.49 | $16.49 | $16.43 | 415,796 |
| 2025-03-11 | $16.60 | $16.63 | $16.53 | $16.53 | $16.47 | 776,284 |
| 2025-03-10 | $16.55 | $16.62 | $16.55 | $16.59 | $16.53 | 1,364,477 |
| 2025-03-07 | $16.60 | $16.62 | $16.53 | $16.54 | $16.48 | 368,505 |
| 2025-03-06 | $16.56 | $16.58 | $16.53 | $16.55 | $16.49 | 585,732 |
| 2025-03-05 | $16.61 | $16.64 | $16.57 | $16.58 | $16.52 | 459,508 |
| 2025-03-04 | $16.67 | $16.68 | $16.61 | $16.62 | $16.56 | 610,789 |
| 2025-03-03 | $16.56 | $16.64 | $16.54 | $16.64 | $16.58 | 453,792 |
| 2025-02-28 | $16.59 | $16.61 | $16.57 | $16.61 | $16.55 | 710,010 |
| 2025-02-27 | $16.57 | $16.57 | $16.54 | $16.56 | $16.50 | 612,797 |
| 2025-02-26 | $16.51 | $16.58 | $16.51 | $16.57 | $16.51 | 354,887 |
| 2025-02-25 | $16.56 | $16.56 | $16.53 | $16.56 | $16.50 | 458,808 |
| 2025-02-24 | $16.48 | $16.50 | $16.45 | $16.48 | $16.42 | 372,039 |
| 2025-02-21 | $16.51 | $16.54 | $16.48 | $16.52 | $16.40 | 405,809 |
| 2025-02-20 | $16.48 | $16.48 | $16.46 | $16.47 | $16.35 | 521,353 |
| 2025-02-19 | $16.44 | $16.46 | $16.42 | $16.44 | $16.32 | 1,362,604 |
| 2025-02-18 | $16.48 | $16.48 | $16.42 | $16.43 | $16.31 | 806,411 |
| 2025-02-14 | $16.46 | $16.50 | $16.46 | $16.48 | $16.36 | 286,511 |
| 2025-02-13 | $16.39 | $16.44 | $16.39 | $16.42 | $16.30 | 444,494 |
| 2025-02-12 | $16.37 | $16.37 | $16.32 | $16.34 | $16.22 | 709,240 |
| 2025-02-11 | $16.42 | $16.42 | $16.39 | $16.42 | $16.30 | 452,277 |
| 2025-02-10 | $16.41 | $16.45 | $16.41 | $16.43 | $16.31 | 323,034 |
| 2025-02-07 | $16.46 | $16.46 | $16.40 | $16.42 | $16.29 | 438,682 |
| 2025-02-06 | $16.49 | $16.49 | $16.45 | $16.47 | $16.34 | 1,021,283 |
| 2025-02-05 | $16.46 | $16.51 | $16.46 | $16.50 | $16.38 | 753,300 |
| 2025-02-04 | $16.41 | $16.45 | $16.38 | $16.45 | $16.33 | 658,613 |
| 2025-02-03 | $16.42 | $16.45 | $16.38 | $16.41 | $16.29 | 1,000,302 |
| 2025-01-31 | $16.44 | $16.45 | $16.39 | $16.42 | $16.30 | 327,340 |
| 2025-01-30 | $16.45 | $16.45 | $16.41 | $16.43 | $16.31 | 501,045 |
| 2025-01-29 | $16.43 | $16.43 | $16.37 | $16.41 | $16.29 | 580,691 |
| 2025-01-28 | $16.42 | $16.42 | $16.38 | $16.42 | $16.30 | 509,365 |
| 2025-01-27 | $16.43 | $16.43 | $16.38 | $16.42 | $16.30 | 345,119 |
| 2025-01-24 | $16.34 | $16.36 | $16.31 | $16.34 | $16.34 | 419,393 |
| 2025-01-23 | $16.31 | $16.32 | $16.29 | $16.32 | $16.32 | 588,247 |
| 2025-01-22 | $16.37 | $16.37 | $16.31 | $16.32 | $16.32 | 572,990 |
| 2025-01-21 | $16.32 | $16.36 | $16.32 | $16.35 | $16.35 | 807,073 |
| 2025-01-17 | $16.40 | $16.40 | $16.36 | $16.38 | $16.32 | 593,080 |
| 2025-01-16 | $16.34 | $16.39 | $16.31 | $16.38 | $16.32 | 1,049,297 |
| 2025-01-15 | $16.35 | $16.35 | $16.31 | $16.34 | $16.28 | 926,098 |
| 2025-01-14 | $16.25 | $16.25 | $16.19 | $16.20 | $16.14 | 474,435 |
| 2025-01-13 | $16.20 | $16.22 | $16.19 | $16.20 | $16.14 | 757,676 |
| 2025-01-10 | $16.30 | $16.33 | $16.22 | $16.22 | $16.16 | 919,824 |
| 2025-01-08 | $16.33 | $16.34 | $16.30 | $16.33 | $16.27 | 1,056,247 |
| 2025-01-07 | $16.36 | $16.36 | $16.29 | $16.31 | $16.25 | 895,610 |
| 2025-01-06 | $16.36 | $16.36 | $16.33 | $16.34 | $16.28 | 496,445 |
| 2025-01-03 | $16.36 | $16.40 | $16.35 | $16.35 | $16.29 | 701,337 |
| 2025-01-02 | $16.40 | $16.42 | $16.36 | $16.38 | $16.32 | 936,352 |
| 2024-12-31 | $16.41 | $16.41 | $16.35 | $16.37 | $16.37 | 323,674 |
| 2024-12-30 | $16.34 | $16.39 | $16.34 | $16.39 | $16.39 | 706,091 |
| 2024-12-27 | $16.37 | $16.37 | $16.32 | $16.33 | $16.33 | 3,376,431 |
| 2024-12-26 | $16.28 | $16.37 | $16.28 | $16.36 | $16.36 | 1,235,210 |
| 2024-12-24 | $16.34 | $16.34 | $16.29 | $16.33 | $16.33 | 244,912 |
| 2024-12-23 | $16.32 | $16.34 | $16.30 | $16.32 | $16.32 | 3,075,882 |
| 2024-12-20 | $16.42 | $16.45 | $16.40 | $16.41 | $16.35 | 1,205,556 |
| 2024-12-19 | $16.42 | $16.42 | $16.34 | $16.37 | $16.31 | 1,272,245 |
| 2024-12-18 | $16.57 | $16.57 | $16.37 | $16.38 | $16.32 | 3,342,817 |
| 2024-12-17 | $16.56 | $16.56 | $16.51 | $16.53 | $16.47 | 648,590 |
| 2024-12-16 | $16.57 | $16.57 | $16.52 | $16.54 | $16.48 | 408,878 |
| 2024-12-13 | $16.61 | $16.61 | $16.52 | $16.53 | $16.47 | 260,467 |
| 2024-12-12 | $16.64 | $16.64 | $16.57 | $16.58 | $16.52 | 400,000 |
| 2024-12-11 | $16.66 | $16.67 | $16.61 | $16.63 | $16.57 | 385,547 |
| 2024-12-10 | $16.63 | $16.65 | $16.61 | $16.64 | $16.58 | 557,289 |
| 2024-12-09 | $16.64 | $16.68 | $16.63 | $16.65 | $16.59 | 310,030 |
| 2024-12-06 | $16.64 | $16.68 | $16.63 | $16.67 | $16.67 | 287,591 |
| 2024-12-05 | $16.62 | $16.62 | $16.59 | $16.61 | $16.61 | 290,746 |
| 2024-12-04 | $16.55 | $16.64 | $16.55 | $16.63 | $16.63 | 344,138 |
| 2024-12-03 | $16.65 | $16.65 | $16.59 | $16.59 | $16.59 | 1,327,457 |
| 2024-12-02 | $16.63 | $16.63 | $16.56 | $16.61 | $16.61 | 296,757 |
| 2024-11-29 | $16.54 | $16.60 | $16.54 | $16.60 | $16.60 | 67,081 |
| 2024-11-27 | $16.60 | $16.60 | $16.51 | $16.55 | $16.55 | 324,455 |
| 2024-11-26 | $16.52 | $16.52 | $16.46 | $16.50 | $16.50 | 450,917 |
| 2024-11-25 | $16.52 | $16.52 | $16.48 | $16.52 | $16.52 | 209,114 |
| 2024-11-22 | $16.42 | $16.42 | $16.39 | $16.41 | $16.41 | 269,566 |
| 2024-11-21 | $16.44 | $16.45 | $16.40 | $16.41 | $16.41 | 453,135 |
| 2024-11-20 | $16.45 | $16.45 | $16.40 | $16.42 | $16.42 | 301,892 |
| 2024-11-19 | $16.46 | $16.46 | $16.43 | $16.44 | $16.44 | 374,812 |
| 2024-11-18 | $16.44 | $16.44 | $16.38 | $16.42 | $16.42 | 404,658 |
| 2024-11-15 | $16.45 | $16.48 | $16.38 | $16.46 | $16.39 | 442,762 |
| 2024-11-14 | $16.45 | $16.48 | $16.42 | $16.44 | $16.37 | 394,100 |
| 2024-11-13 | $16.55 | $16.55 | $16.45 | $16.47 | $16.40 | 481,631 |
| 2024-11-12 | $16.54 | $16.54 | $16.44 | $16.47 | $16.40 | 269,975 |
| 2024-11-11 | $16.60 | $16.60 | $16.51 | $16.54 | $16.47 | 327,228 |
| 2024-11-08 | $16.59 | $16.60 | $16.55 | $16.57 | $16.50 | 343,118 |
| 2024-11-07 | $16.54 | $16.58 | $16.50 | $16.58 | $16.51 | 384,450 |
| 2024-11-06 | $16.50 | $16.50 | $16.43 | $16.45 | $16.38 | 302,538 |
| 2024-11-05 | $16.54 | $16.54 | $16.46 | $16.53 | $16.46 | 620,702 |
| 2024-11-04 | $16.53 | $16.53 | $16.48 | $16.51 | $16.44 | 196,011 |
| 2024-11-01 | $16.49 | $16.54 | $16.43 | $16.45 | $16.38 | 318,891 |
| 2024-10-31 | $16.50 | $16.50 | $16.45 | $16.49 | $16.42 | 232,672 |
| 2024-10-30 | $16.52 | $16.58 | $16.50 | $16.50 | $16.43 | 213,591 |
| 2024-10-29 | $16.48 | $16.56 | $16.48 | $16.56 | $16.49 | 199,223 |
| 2024-10-28 | $16.55 | $16.57 | $16.51 | $16.54 | $16.47 | 261,090 |
| 2024-10-25 | $16.62 | $16.62 | $16.54 | $16.55 | $16.48 | 181,671 |
| 2024-10-24 | $16.61 | $16.61 | $16.56 | $16.58 | $16.51 | 252,779 |
| 2024-10-23 | $16.58 | $16.58 | $16.53 | $16.56 | $16.49 | 470,334 |
| 2024-10-22 | $16.65 | $16.65 | $16.58 | $16.61 | $16.61 | 244,964 |
| 2024-10-21 | $16.66 | $16.66 | $16.60 | $16.60 | $16.60 | 188,343 |
| 2024-10-18 | $16.77 | $16.78 | $16.75 | $16.76 | $16.70 | 215,554 |
| 2024-10-17 | $16.75 | $16.79 | $16.75 | $16.75 | $16.69 | 224,116 |
| 2024-10-16 | $16.79 | $16.82 | $16.79 | $16.81 | $16.75 | 369,734 |
| 2024-10-15 | $16.83 | $16.83 | $16.77 | $16.78 | $16.72 | 336,698 |
| 2024-10-14 | $16.79 | $16.79 | $16.72 | $16.75 | $16.69 | 305,383 |
| 2024-10-11 | $16.76 | $16.77 | $16.74 | $16.76 | $16.70 | 145,880 |
| 2024-10-10 | $16.71 | $16.75 | $16.70 | $16.74 | $16.68 | 350,882 |
| 2024-10-09 | $16.75 | $16.75 | $16.72 | $16.74 | $16.68 | 287,941 |
| 2024-10-08 | $16.70 | $16.77 | $16.70 | $16.77 | $16.70 | 840,151 |
| 2024-10-07 | $16.75 | $16.76 | $16.73 | $16.74 | $16.68 | 465,695 |
| 2024-10-04 | $16.85 | $16.85 | $16.78 | $16.79 | $16.73 | 295,627 |
| 2024-10-03 | $16.96 | $16.96 | $16.90 | $16.91 | $16.85 | 295,561 |
| 2024-10-02 | $16.92 | $16.98 | $16.92 | $16.98 | $16.92 | 267,504 |
| 2024-10-01 | $16.97 | $17.01 | $16.97 | $16.99 | $16.99 | 285,538 |
| 2024-09-30 | $16.98 | $16.98 | $16.92 | $16.95 | $16.95 | 343,951 |
| 2024-09-27 | $16.98 | $16.99 | $16.94 | $16.98 | $16.98 | 226,160 |
| 2024-09-26 | $16.98 | $16.98 | $16.91 | $16.92 | $16.92 | 329,095 |
| 2024-09-25 | $16.94 | $16.98 | $16.94 | $16.94 | $16.94 | 201,196 |
| 2024-09-24 | $16.96 | $17.01 | $16.95 | $16.99 | $16.99 | 293,727 |
| 2024-09-23 | $16.98 | $16.98 | $16.93 | $16.96 | $16.96 | 210,026 |
| 2024-09-20 | $17.04 | $17.05 | $16.99 | $17.05 | $16.99 | 1,023,914 |
| 2024-09-19 | $17.02 | $17.05 | $17.01 | $17.02 | $16.96 | 249,445 |
| 2024-09-18 | $17.05 | $17.13 | $17.00 | $17.02 | $16.96 | 478,345 |
| 2024-09-17 | $17.09 | $17.09 | $17.02 | $17.05 | $16.99 | 250,259 |
| 2024-09-16 | $17.08 | $17.08 | $17.02 | $17.05 | $16.99 | 236,549 |
| 2024-09-13 | $17.05 | $17.05 | $17.02 | $17.03 | $16.97 | 464,232 |
| 2024-09-12 | $17.06 | $17.06 | $16.96 | $17.00 | $16.94 | 235,883 |
| 2024-09-11 | $16.96 | $17.02 | $16.96 | $16.99 | $16.93 | 335,475 |
| 2024-09-10 | $16.95 | $17.01 | $16.95 | $17.01 | $16.95 | 204,533 |
| 2024-09-09 | $16.97 | $16.98 | $16.94 | $16.96 | $16.90 | 455,784 |
| 2024-09-06 | $16.98 | $17.01 | $16.90 | $16.94 | $16.88 | 677,612 |
| 2024-09-05 | $16.95 | $16.96 | $16.88 | $16.93 | $16.87 | 275,349 |
| 2024-09-04 | $16.87 | $16.91 | $16.83 | $16.91 | $16.85 | 491,982 |
| 2024-09-03 | $16.86 | $16.86 | $16.80 | $16.83 | $16.77 | 607,810 |
| 2024-08-30 | $16.81 | $16.83 | $16.77 | $16.79 | $16.73 | 402,882 |
| 2024-08-29 | $16.82 | $16.82 | $16.79 | $16.81 | $16.75 | 354,966 |
| 2024-08-28 | $16.81 | $16.84 | $16.81 | $16.82 | $16.76 | 289,749 |
| 2024-08-27 | $16.81 | $16.84 | $16.78 | $16.83 | $16.77 | 1,566,140 |
| 2024-08-26 | $16.83 | $16.87 | $16.81 | $16.82 | $16.76 | 321,294 |
| 2024-08-23 | $16.80 | $16.84 | $16.76 | $16.84 | $16.78 | 312,959 |
| 2024-08-22 | $16.78 | $16.78 | $16.73 | $16.75 | $16.69 | 1,393,900 |
| 2024-08-21 | $16.79 | $16.83 | $16.76 | $16.80 | $16.74 | 235,254 |
| 2024-08-20 | $16.76 | $16.76 | $16.73 | $16.75 | $16.69 | 302,954 |
| 2024-08-19 | $16.71 | $16.73 | $16.69 | $16.72 | $16.65 | 213,773 |
| 2024-08-16 | $16.78 | $16.78 | $16.72 | $16.78 | $16.64 | 199,974 |
| 2024-08-15 | $16.76 | $16.76 | $16.71 | $16.74 | $16.61 | 239,807 |
| 2024-08-14 | $16.81 | $16.82 | $16.77 | $16.80 | $16.66 | 261,078 |
| 2024-08-13 | $16.77 | $16.79 | $16.73 | $16.77 | $16.64 | 297,556 |
| 2024-08-12 | $16.69 | $16.72 | $16.65 | $16.71 | $16.57 | 116,265 |
| 2024-08-09 | $16.59 | $16.69 | $16.59 | $16.67 | $16.54 | 437,749 |
| 2024-08-08 | $16.64 | $16.64 | $16.61 | $16.64 | $16.51 | 223,061 |
| 2024-08-07 | $16.70 | $16.70 | $16.62 | $16.65 | $16.52 | 199,815 |
| 2024-08-06 | $16.76 | $16.76 | $16.68 | $16.68 | $16.55 | 270,142 |
| 2024-08-05 | $16.79 | $16.87 | $16.72 | $16.76 | $16.62 | 242,888 |
| 2024-08-02 | $16.72 | $16.80 | $16.72 | $16.79 | $16.66 | 163,851 |
| 2024-08-01 | $16.61 | $16.67 | $16.61 | $16.66 | $16.53 | 288,209 |
| 2024-07-31 | $16.55 | $16.60 | $16.51 | $16.60 | $16.47 | 255,075 |
| 2024-07-30 | $16.51 | $16.52 | $16.47 | $16.51 | $16.38 | 508,614 |
| 2024-07-29 | $16.50 | $16.50 | $16.46 | $16.50 | $16.37 | 281,200 |
| 2024-07-26 | $16.54 | $16.54 | $16.44 | $16.48 | $16.35 | 371,447 |
| 2024-07-25 | $16.38 | $16.44 | $16.38 | $16.41 | $16.28 | 316,896 |
| 2024-07-24 | $16.46 | $16.46 | $16.39 | $16.39 | $16.26 | 271,990 |
| 2024-07-23 | $16.44 | $16.44 | $16.41 | $16.42 | $16.29 | 156,842 |
| 2024-07-22 | $16.45 | $16.45 | $16.38 | $16.41 | $16.28 | 161,173 |
| 2024-07-19 | $16.50 | $16.50 | $16.46 | $16.47 | $16.27 | 128,017 |
| 2024-07-18 | $16.56 | $16.56 | $16.50 | $16.51 | $16.31 | 227,619 |
| 2024-07-17 | $16.55 | $16.55 | $16.50 | $16.55 | $16.35 | 201,157 |
| 2024-07-16 | $16.55 | $16.55 | $16.50 | $16.55 | $16.35 | 222,224 |
| 2024-07-15 | $16.53 | $16.55 | $16.49 | $16.51 | $16.31 | 672,602 |
| 2024-07-12 | $16.53 | $16.55 | $16.49 | $16.55 | $16.35 | 222,586 |
| 2024-07-11 | $16.52 | $16.52 | $16.48 | $16.50 | $16.30 | 345,801 |
| 2024-07-10 | $16.44 | $16.44 | $16.39 | $16.42 | $16.22 | 276,599 |
| 2024-07-09 | $16.36 | $16.41 | $16.36 | $16.39 | $16.19 | 166,073 |
| 2024-07-08 | $16.39 | $16.43 | $16.39 | $16.41 | $16.22 | 231,363 |
| 2024-07-05 | $16.42 | $16.42 | $16.37 | $16.42 | $16.22 | 200,846 |
| 2024-07-03 | $16.29 | $16.33 | $16.28 | $16.33 | $16.13 | 178,726 |
| 2024-07-02 | $16.28 | $16.28 | $16.24 | $16.26 | $16.07 | 113,599 |
| 2024-07-01 | $16.16 | $16.31 | $16.16 | $16.19 | $16.00 | 215,250 |
| 2024-06-28 | $16.34 | $16.35 | $16.24 | $16.26 | $16.07 | 271,037 |
| 2024-06-27 | $16.30 | $16.30 | $16.28 | $16.29 | $16.10 | 111,858 |
| 2024-06-26 | $16.25 | $16.27 | $16.24 | $16.25 | $16.06 | 254,561 |
| 2024-06-25 | $16.34 | $16.34 | $16.29 | $16.32 | $16.12 | 142,552 |
| 2024-06-24 | $16.34 | $16.34 | $16.31 | $16.32 | $16.12 | 826,562 |
| 2024-06-21 | $16.37 | $16.41 | $16.35 | $16.37 | $16.11 | 302,990 |
| 2024-06-20 | $16.39 | $16.39 | $16.35 | $16.38 | $16.12 | 226,514 |
| 2024-06-18 | $16.40 | $16.42 | $16.38 | $16.41 | $16.15 | 1,137,245 |
| 2024-06-17 | $16.37 | $16.37 | $16.34 | $16.35 | $16.09 | 149,537 |
| 2024-06-14 | $16.37 | $16.41 | $16.37 | $16.39 | $16.13 | 164,830 |
| 2024-06-13 | $16.38 | $16.43 | $16.38 | $16.41 | $16.15 | 88,470 |
| 2024-06-12 | $16.36 | $16.43 | $16.34 | $16.35 | $16.08 | 229,196 |
| 2024-06-11 | $16.22 | $16.28 | $16.22 | $16.27 | $16.00 | 152,099 |
| 2024-06-10 | $16.19 | $16.23 | $16.19 | $16.22 | $15.95 | 165,006 |
| 2024-06-07 | $16.25 | $16.25 | $16.22 | $16.23 | $15.96 | 220,583 |
| 2024-06-06 | $16.34 | $16.36 | $16.33 | $16.35 | $16.09 | 71,852 |
| 2024-06-05 | $16.34 | $16.35 | $16.29 | $16.34 | $16.08 | 280,117 |
| 2024-06-04 | $16.30 | $16.32 | $16.28 | $16.30 | $16.04 | 93,935 |
| 2024-06-03 | $16.18 | $16.26 | $16.18 | $16.25 | $15.99 | 204,703 |
| 2024-05-31 | $16.17 | $16.18 | $16.14 | $16.17 | $15.91 | 197,560 |
| 2024-05-30 | $16.11 | $16.12 | $16.09 | $16.11 | $15.85 | 121,664 |
| 2024-05-29 | $16.09 | $16.09 | $16.04 | $16.05 | $15.79 | 117,341 |
| 2024-05-28 | $16.19 | $16.19 | $16.09 | $16.10 | $15.84 | 150,637 |
| 2024-05-24 | $16.16 | $16.16 | $16.12 | $16.15 | $15.89 | 226,924 |
| 2024-05-23 | $16.21 | $16.21 | $16.11 | $16.13 | $15.87 | 136,602 |
| 2024-05-22 | $16.20 | $16.21 | $16.17 | $16.18 | $15.92 | 268,827 |
| 2024-05-21 | $16.23 | $16.23 | $16.20 | $16.22 | $15.95 | 166,772 |
| 2024-05-20 | $16.20 | $16.21 | $16.18 | $16.19 | $15.93 | 144,212 |
| 2024-05-17 | $16.29 | $16.29 | $16.26 | $16.27 | $15.94 | 257,401 |
| 2024-05-16 | $16.33 | $16.33 | $16.28 | $16.29 | $15.96 | 372,032 |
| 2024-05-15 | $16.31 | $16.33 | $16.28 | $16.33 | $16.00 | 160,091 |
| 2024-05-14 | $16.23 | $16.23 | $16.20 | $16.22 | $15.89 | 132,814 |
| 2024-05-13 | $16.21 | $16.21 | $16.18 | $16.19 | $15.86 | 169,828 |
| 2024-05-10 | $16.21 | $16.21 | $16.16 | $16.18 | $15.85 | 302,562 |
| 2024-05-09 | $16.21 | $16.23 | $16.19 | $16.22 | $15.89 | 185,992 |
| 2024-05-08 | $16.22 | $16.22 | $16.19 | $16.21 | $15.88 | 207,657 |
| 2024-05-07 | $16.23 | $16.26 | $16.22 | $16.22 | $15.89 | 165,227 |
| 2024-05-06 | $16.24 | $16.24 | $16.21 | $16.22 | $15.89 | 219,300 |
| 2024-05-03 | $16.23 | $16.24 | $16.17 | $16.22 | $15.89 | 183,405 |
| 2024-05-02 | $16.03 | $16.13 | $16.03 | $16.12 | $15.80 | 672,324 |
| 2024-05-01 | $16.02 | $16.08 | $15.98 | $16.03 | $15.71 | 250,972 |
| 2024-04-30 | $15.96 | $16.01 | $15.96 | $15.96 | $15.64 | 265,285 |
| 2024-04-29 | $16.03 | $16.04 | $16.00 | $16.03 | $15.71 | 478,883 |
| 2024-04-26 | $16.00 | $16.00 | $15.97 | $15.98 | $15.66 | 254,619 |
| 2024-04-25 | $15.92 | $15.95 | $15.89 | $15.95 | $15.62 | 433,039 |
| 2024-04-24 | $16.03 | $16.03 | $15.97 | $15.99 | $15.67 | 171,754 |
| 2024-04-23 | $15.98 | $16.06 | $15.97 | $16.03 | $15.71 | 271,830 |
| 2024-04-22 | $15.98 | $16.00 | $15.95 | $16.00 | $15.67 | 276,653 |
| 2024-04-19 | $16.04 | $16.04 | $16.01 | $16.02 | $15.63 | 180,528 |
| 2024-04-18 | $16.04 | $16.04 | $15.99 | $16.01 | $15.62 | 193,453 |
| 2024-04-17 | $16.05 | $16.07 | $16.01 | $16.05 | $15.66 | 247,221 |
| 2024-04-16 | $16.00 | $16.00 | $15.95 | $15.99 | $15.60 | 147,530 |
| 2024-04-15 | $16.07 | $16.07 | $16.01 | $16.02 | $15.63 | 183,771 |
| 2024-04-12 | $16.12 | $16.15 | $16.11 | $16.11 | $15.72 | 210,300 |
| 2024-04-11 | $16.08 | $16.11 | $16.06 | $16.09 | $15.70 | 188,194 |
| 2024-04-10 | $16.17 | $16.17 | $16.07 | $16.09 | $15.70 | 350,733 |
| 2024-04-09 | $16.30 | $16.30 | $16.27 | $16.28 | $15.88 | 150,976 |
| 2024-04-08 | $16.20 | $16.25 | $16.20 | $16.23 | $15.84 | 130,958 |
| 2024-04-05 | $16.28 | $16.30 | $16.26 | $16.27 | $15.88 | 148,916 |
| 2024-04-04 | $16.34 | $16.34 | $16.28 | $16.31 | $15.92 | 207,896 |
| 2024-04-03 | $16.26 | $16.31 | $16.22 | $16.30 | $15.91 | 105,613 |
| 2024-04-02 | $16.21 | $16.28 | $16.21 | $16.28 | $15.89 | 346,577 |
| 2024-04-01 | $16.38 | $16.38 | $16.26 | $16.29 | $15.90 | 182,329 |
| 2024-03-28 | $16.39 | $16.41 | $16.37 | $16.39 | $16.00 | 196,042 |
| 2024-03-27 | $16.36 | $16.41 | $16.35 | $16.41 | $16.01 | 171,228 |
| 2024-03-26 | $16.36 | $16.36 | $16.32 | $16.35 | $15.96 | 199,624 |
| 2024-03-25 | $16.39 | $16.39 | $16.34 | $16.35 | $15.96 | 193,968 |
| 2024-03-22 | $16.41 | $16.41 | $16.37 | $16.39 | $16.00 | 208,016 |
| 2024-03-21 | $16.37 | $16.40 | $16.33 | $16.34 | $15.95 | 230,593 |
| 2024-03-20 | $16.29 | $16.34 | $16.26 | $16.34 | $15.94 | 143,532 |
| 2024-03-19 | $16.27 | $16.30 | $16.24 | $16.29 | $15.89 | 168,661 |
| 2024-03-18 | $16.25 | $16.25 | $16.21 | $16.23 | $15.83 | 109,997 |
| 2024-03-15 | $16.31 | $16.32 | $16.29 | $16.30 | $15.85 | 131,310 |
| 2024-03-14 | $16.37 | $16.38 | $16.32 | $16.32 | $15.87 | 154,869 |
| 2024-03-13 | $16.43 | $16.45 | $16.41 | $16.42 | $15.96 | 131,608 |
| 2024-03-12 | $16.47 | $16.47 | $16.42 | $16.43 | $15.97 | 179,862 |
| 2024-03-11 | $16.48 | $16.51 | $16.46 | $16.46 | $16.00 | 143,852 |
| 2024-03-08 | $16.50 | $16.52 | $16.48 | $16.49 | $16.49 | 125,607 |
| 2024-03-07 | $16.45 | $16.47 | $16.41 | $16.46 | $16.46 | 197,442 |
| 2024-03-06 | $16.43 | $16.45 | $16.39 | $16.41 | $16.41 | 249,628 |
| 2024-03-05 | $16.37 | $16.41 | $16.35 | $16.40 | $16.40 | 241,820 |
| 2024-03-04 | $16.34 | $16.35 | $16.33 | $16.34 | $16.34 | 161,816 |
| 2024-03-01 | $16.27 | $16.37 | $16.22 | $16.37 | $16.37 | 176,961 |
| 2024-02-29 | $16.28 | $16.30 | $16.22 | $16.27 | $16.27 | 186,561 |
| 2024-02-28 | $16.24 | $16.26 | $16.21 | $16.25 | $16.25 | 383,706 |
| 2024-02-27 | $16.21 | $16.26 | $16.21 | $16.22 | $16.22 | 151,438 |
| 2024-02-26 | $16.27 | $16.27 | $16.22 | $16.24 | $16.24 | 239,408 |
| 2024-02-23 | $16.25 | $16.29 | $16.23 | $16.28 | $16.28 | 355,685 |
| 2024-02-22 | $16.26 | $16.28 | $16.24 | $16.26 | $16.26 | 320,471 |
| 2024-02-21 | $16.31 | $16.31 | $16.24 | $16.27 | $16.27 | 282,635 |
| 2024-02-20 | $16.31 | $16.31 | $16.28 | $16.28 | $16.28 | 269,811 |
| 2024-02-16 | $16.29 | $16.31 | $16.28 | $16.30 | $16.24 | 1,273,154 |
| 2024-02-15 | $16.38 | $16.38 | $16.33 | $16.35 | $16.35 | 318,400 |
| 2024-02-14 | $16.28 | $16.32 | $16.26 | $16.30 | $16.30 | 166,768 |
| 2024-02-13 | $16.29 | $16.30 | $16.23 | $16.26 | $16.26 | 175,937 |
| 2024-02-12 | $16.37 | $16.41 | $16.36 | $16.40 | $16.40 | 127,459 |
| 2024-02-09 | $16.37 | $16.39 | $16.35 | $16.37 | $16.37 | 186,245 |
| 2024-02-08 | $16.42 | $16.43 | $16.38 | $16.38 | $16.38 | 126,606 |
| 2024-02-07 | $16.45 | $16.50 | $16.43 | $16.46 | $16.46 | 206,505 |
| 2024-02-06 | $16.42 | $16.49 | $16.40 | $16.47 | $16.47 | 399,905 |
| 2024-02-05 | $16.42 | $16.42 | $16.36 | $16.39 | $16.39 | 291,101 |
| 2024-02-02 | $16.48 | $16.51 | $16.46 | $16.50 | $16.50 | 182,040 |
| 2024-02-01 | $16.59 | $16.64 | $16.56 | $16.62 | $16.62 | 261,579 |
| 2024-01-31 | $16.55 | $16.58 | $16.50 | $16.54 | $16.54 | 375,642 |
| 2024-01-30 | $16.50 | $16.50 | $16.43 | $16.47 | $16.47 | 200,449 |
| 2024-01-29 | $16.47 | $16.49 | $16.44 | $16.49 | $16.49 | 126,719 |
| 2024-01-26 | $16.45 | $16.45 | $16.41 | $16.42 | $16.42 | 161,151 |
| 2024-01-25 | $16.40 | $16.45 | $16.40 | $16.45 | $16.45 | 168,410 |
| 2024-01-24 | $16.47 | $16.47 | $16.36 | $16.37 | $16.37 | 185,930 |
| 2024-01-23 | $16.42 | $16.44 | $16.39 | $16.40 | $16.40 | 1,721,309 |
| 2024-01-22 | $16.46 | $16.46 | $16.42 | $16.43 | $16.43 | 321,710 |
| 2024-01-19 | $16.46 | $16.46 | $16.41 | $16.45 | $16.39 | 164,019 |
| 2024-01-18 | $16.49 | $16.50 | $16.45 | $16.46 | $16.40 | 271,121 |
| 2024-01-17 | $16.49 | $16.49 | $16.45 | $16.48 | $16.42 | 234,757 |
| 2024-01-16 | $16.64 | $16.64 | $16.52 | $16.53 | $16.47 | 231,547 |
| 2024-01-12 | $16.68 | $16.69 | $16.62 | $16.67 | $16.61 | 904,152 |
| 2024-01-11 | $16.52 | $16.61 | $16.51 | $16.60 | $16.54 | 258,043 |
| 2024-01-10 | $16.52 | $16.57 | $16.49 | $16.50 | $16.44 | 262,208 |
| 2024-01-09 | $16.53 | $16.53 | $16.48 | $16.53 | $16.47 | 732,484 |
| 2024-01-08 | $16.39 | $16.53 | $16.39 | $16.48 | $16.42 | 187,614 |
| 2024-01-05 | $16.45 | $16.54 | $16.42 | $16.44 | $16.38 | 190,255 |
| 2024-01-04 | $16.47 | $16.51 | $16.46 | $16.49 | $16.43 | 382,818 |
| 2024-01-03 | $16.49 | $16.54 | $16.45 | $16.53 | $16.47 | 330,893 |
| 2024-01-02 | $16.57 | $16.57 | $16.53 | $16.55 | $16.49 | 166,936 |
| 2023-12-29 | $16.62 | $16.65 | $16.61 | $16.64 | $16.58 | 102,782 |
| 2023-12-28 | $16.69 | $16.70 | $16.63 | $16.66 | $16.60 | 219,927 |
| 2023-12-27 | $16.64 | $16.69 | $16.62 | $16.69 | $16.63 | 1,355,303 |
| 2023-12-26 | $16.60 | $16.60 | $16.55 | $16.59 | $16.53 | 1,255,242 |
| 2023-12-22 | $16.59 | $16.59 | $16.53 | $16.55 | $16.49 | 323,948 |
| 2023-12-21 | $16.59 | $16.59 | $16.52 | $16.55 | $16.49 | 437,395 |
| 2023-12-20 | $16.53 | $16.55 | $16.48 | $16.55 | $16.49 | 499,876 |
| 2023-12-19 | $16.46 | $16.51 | $16.46 | $16.49 | $16.43 | 308,292 |
| 2023-12-18 | $16.50 | $16.50 | $16.45 | $16.46 | $16.40 | 249,317 |
| 2023-12-15 | $16.56 | $16.58 | $16.53 | $16.56 | $16.44 | 207,085 |
| 2023-12-14 | $16.59 | $16.61 | $16.55 | $16.58 | $16.45 | 414,853 |
| 2023-12-13 | $16.32 | $16.50 | $16.28 | $16.46 | $16.34 | 261,230 |
| 2023-12-12 | $16.21 | $16.26 | $16.18 | $16.26 | $16.14 | 237,636 |
| 2023-12-11 | $16.18 | $16.20 | $16.16 | $16.20 | $16.08 | 522,181 |
| 2023-12-08 | $16.22 | $16.23 | $16.18 | $16.20 | $16.08 | 409,271 |
| 2023-12-07 | $16.27 | $16.30 | $16.24 | $16.28 | $16.16 | 966,850 |
| 2023-12-06 | $16.29 | $17.14 | $16.23 | $16.28 | $16.16 | 319,820 |
| 2023-12-05 | $16.18 | $16.24 | $16.18 | $16.23 | $16.11 | 164,155 |
| 2023-12-04 | $16.14 | $16.18 | $16.12 | $16.15 | $16.03 | 272,845 |
| 2023-12-01 | $16.09 | $16.22 | $16.08 | $16.21 | $16.21 | 386,891 |
| 2023-11-30 | $16.12 | $16.12 | $16.06 | $16.09 | $16.09 | 130,321 |
| 2023-11-29 | $16.11 | $16.14 | $16.09 | $16.14 | $16.14 | 124,073 |
| 2023-11-28 | $15.97 | $16.05 | $15.96 | $16.05 | $16.05 | 102,919 |
| 2023-11-27 | $15.95 | $15.99 | $15.91 | $15.99 | $15.99 | 166,280 |
| 2023-11-24 | $15.91 | $15.92 | $15.89 | $15.90 | $15.90 | 116,959 |
| 2023-11-22 | $15.95 | $15.95 | $15.89 | $15.95 | $15.95 | 169,632 |
| 2023-11-21 | $15.91 | $15.92 | $15.85 | $15.91 | $15.91 | 382,112 |
| 2023-11-20 | $15.85 | $15.90 | $15.83 | $15.90 | $15.90 | 169,582 |
| 2023-11-17 | $15.93 | $15.93 | $15.89 | $15.93 | $15.87 | 319,053 |
| 2023-11-16 | $15.88 | $15.89 | $15.85 | $15.89 | $15.83 | 375,085 |
| 2023-11-15 | $15.82 | $15.82 | $15.76 | $15.80 | $15.74 | 177,311 |
| 2023-11-14 | $15.86 | $15.87 | $15.83 | $15.87 | $15.87 | 207,292 |
| 2023-11-13 | $15.63 | $15.66 | $15.58 | $15.65 | $15.65 | 105,979 |
| 2023-11-10 | $15.67 | $15.67 | $15.62 | $15.65 | $15.65 | 89,700 |
| 2023-11-09 | $15.71 | $15.71 | $15.59 | $15.61 | $15.61 | 102,764 |
| 2023-11-08 | $15.69 | $15.72 | $15.67 | $15.71 | $15.71 | 177,773 |
| 2023-11-07 | $15.63 | $15.69 | $15.61 | $15.68 | $15.68 | 112,731 |
| 2023-11-06 | $15.62 | $15.62 | $15.57 | $15.59 | $15.59 | 116,965 |
| 2023-11-03 | $15.73 | $15.74 | $15.64 | $15.66 | $15.66 | 180,539 |
| 2023-11-02 | $15.58 | $15.59 | $15.53 | $15.58 | $15.58 | 288,313 |
| 2023-11-01 | $15.34 | $15.48 | $15.32 | $15.46 | $15.46 | 610,219 |
| 2023-10-31 | $15.32 | $15.35 | $15.30 | $15.30 | $15.30 | 171,131 |
| 2023-10-30 | $15.31 | $15.31 | $15.27 | $15.30 | $15.30 | 110,216 |
| 2023-10-27 | $15.34 | $15.35 | $15.30 | $15.32 | $15.32 | 94,346 |
| 2023-10-26 | $15.28 | $15.35 | $15.27 | $15.34 | $15.34 | 204,325 |
| 2023-10-25 | $15.30 | $15.30 | $15.24 | $15.26 | $15.26 | 162,936 |
| 2023-10-24 | $15.33 | $15.36 | $15.29 | $15.36 | $15.36 | 331,783 |
| 2023-10-23 | $15.20 | $15.33 | $15.19 | $15.32 | $15.32 | 420,211 |
| 2023-10-20 | $15.27 | $15.29 | $15.25 | $15.29 | $15.23 | 97,115 |
| 2023-10-19 | $15.29 | $15.31 | $15.22 | $15.25 | $15.19 | 1,093,457 |
| 2023-10-18 | $15.37 | $15.37 | $15.29 | $15.30 | $15.24 | 149,397 |
| 2023-10-17 | $15.39 | $15.42 | $15.35 | $15.39 | $15.33 | 100,005 |
| 2023-10-16 | $15.54 | $15.54 | $15.50 | $15.51 | $15.45 | 115,991 |
| 2023-10-13 | $15.61 | $15.62 | $15.57 | $15.58 | $15.52 | 77,518 |
| 2023-10-12 | $15.62 | $15.62 | $15.49 | $15.51 | $15.45 | 98,535 |
| 2023-10-11 | $15.63 | $15.63 | $15.58 | $15.61 | $15.61 | 70,956 |
| 2023-10-10 | $15.53 | $15.60 | $15.50 | $15.57 | $15.57 | 137,853 |
| 2023-10-09 | $15.48 | $15.58 | $15.47 | $15.58 | $15.58 | 332,394 |
| 2023-10-06 | $15.37 | $15.43 | $15.32 | $15.41 | $15.41 | 130,268 |
| 2023-10-05 | $15.50 | $15.50 | $15.43 | $15.46 | $15.46 | 98,835 |
| 2023-10-04 | $15.41 | $15.46 | $15.37 | $15.45 | $15.45 | 104,322 |
| 2023-10-03 | $15.45 | $15.46 | $15.35 | $15.36 | $15.36 | 90,417 |
| 2023-10-02 | $15.54 | $15.54 | $15.47 | $15.48 | $15.48 | 266,821 |
| 2023-09-29 | $15.66 | $15.67 | $15.57 | $15.58 | $15.58 | 99,544 |
| 2023-09-28 | $15.54 | $15.59 | $15.49 | $15.59 | $15.59 | 64,469 |
| 2023-09-27 | $15.68 | $15.68 | $15.53 | $15.56 | $15.56 | 435,198 |
| 2023-09-26 | $15.66 | $15.67 | $15.60 | $15.63 | $15.63 | 110,390 |
| 2023-09-25 | $15.69 | $15.69 | $15.63 | $15.65 | $15.65 | 85,328 |
| 2023-09-22 | $15.69 | $15.75 | $15.68 | $15.75 | $15.75 | 55,376 |
| 2023-09-21 | $15.70 | $15.70 | $15.67 | $15.68 | $15.68 | 72,829 |
| 2023-09-20 | $15.85 | $15.85 | $15.78 | $15.79 | $15.79 | 63,650 |
| 2023-09-19 | $15.80 | $15.80 | $15.77 | $15.79 | $15.79 | 127,686 |
| 2023-09-18 | $15.79 | $15.83 | $15.79 | $15.83 | $15.83 | 83,269 |
| 2023-09-15 | $15.89 | $15.89 | $15.86 | $15.88 | $15.88 | 58,836 |
| 2023-09-14 | $15.94 | $15.96 | $15.89 | $15.90 | $15.90 | 62,222 |
| 2023-09-13 | $15.88 | $15.95 | $15.88 | $15.90 | $15.90 | 255,603 |
| 2023-09-12 | $15.89 | $15.89 | $15.86 | $15.89 | $15.89 | 52,694 |
| 2023-09-11 | $15.90 | $15.90 | $15.87 | $15.89 | $15.89 | 43,194 |
| 2023-09-08 | $15.95 | $15.95 | $15.90 | $15.91 | $15.91 | 42,600 |
| 2023-09-07 | $15.89 | $15.91 | $15.86 | $15.91 | $15.91 | 123,399 |
| 2023-09-06 | $15.90 | $15.90 | $15.83 | $15.85 | $15.85 | 78,285 |
| 2023-09-05 | $15.94 | $15.94 | $15.88 | $15.89 | $15.89 | 68,158 |
| 2023-09-01 | $16.07 | $16.07 | $15.95 | $15.98 | $15.98 | 59,448 |
| 2023-08-31 | $16.04 | $16.05 | $16.03 | $16.03 | $16.03 | 184,058 |
| 2023-08-30 | $16.06 | $16.06 | $16.00 | $16.02 | $16.02 | 69,650 |
| 2023-08-29 | $15.93 | $16.03 | $15.91 | $16.03 | $16.03 | 77,629 |
| 2023-08-28 | $15.94 | $15.94 | $15.89 | $15.93 | $15.93 | 37,270 |
| 2023-08-25 | $15.88 | $15.90 | $15.83 | $15.88 | $15.88 | 54,036 |
| 2023-08-24 | $15.90 | $15.91 | $15.86 | $15.87 | $15.87 | 172,001 |
| 2023-08-23 | $15.86 | $15.94 | $15.85 | $15.93 | $15.93 | 73,399 |
| 2023-08-22 | $15.77 | $15.78 | $15.72 | $15.77 | $15.77 | 106,194 |
| 2023-08-21 | $15.80 | $15.80 | $15.72 | $15.73 | $15.73 | 386,129 |
| 2023-08-18 | $15.82 | $15.89 | $15.79 | $15.88 | $15.82 | 263,432 |
| 2023-08-17 | $15.88 | $15.88 | $15.80 | $15.83 | $15.77 | 51,582 |
| 2023-08-16 | $15.91 | $15.92 | $15.85 | $15.86 | $15.80 | 67,094 |
| 2023-08-15 | $15.96 | $15.97 | $15.90 | $15.92 | $15.86 | 315,990 |
| 2023-08-14 | $15.99 | $15.99 | $15.92 | $15.96 | $15.90 | 35,071 |
| 2023-08-11 | $15.97 | $16.01 | $15.96 | $15.97 | $15.91 | 107,750 |
| 2023-08-10 | $16.14 | $16.15 | $16.01 | $16.03 | $16.03 | 86,908 |
| 2023-08-09 | $16.13 | $16.14 | $16.11 | $16.12 | $16.12 | 71,707 |
| 2023-08-08 | $16.14 | $16.47 | $16.08 | $16.11 | $16.11 | 646,747 |
| 2023-08-07 | $16.07 | $16.08 | $16.05 | $16.06 | $16.06 | 60,633 |
| 2023-08-04 | $16.01 | $16.09 | $16.00 | $16.09 | $16.09 | 31,674 |
| 2023-08-03 | $15.95 | $15.95 | $15.92 | $15.94 | $15.94 | 52,035 |
| 2023-08-02 | $16.04 | $16.04 | $15.99 | $16.03 | $16.03 | 78,101 |
| 2023-08-01 | $16.12 | $16.12 | $16.07 | $16.08 | $16.08 | 74,248 |
| 2023-07-31 | $16.16 | $16.21 | $16.16 | $16.19 | $16.19 | 261,351 |
| 2023-07-28 | $16.15 | $16.16 | $16.10 | $16.15 | $16.15 | 57,962 |
| 2023-07-27 | $16.22 | $16.23 | $16.07 | $16.10 | $16.10 | 175,937 |
| 2023-07-26 | $16.22 | $16.24 | $16.16 | $16.22 | $16.22 | 113,126 |
| 2023-07-25 | $16.17 | $16.18 | $16.15 | $16.18 | $16.18 | 43,065 |
| 2023-07-24 | $16.24 | $16.27 | $16.18 | $16.20 | $16.20 | 72,424 |
| 2023-07-21 | $16.29 | $16.29 | $16.27 | $16.28 | $16.22 | 69,795 |
| 2023-07-20 | $16.29 | $16.29 | $16.21 | $16.26 | $16.20 | 60,755 |
| 2023-07-19 | $16.34 | $16.35 | $16.30 | $16.34 | $16.28 | 83,432 |
| 2023-07-18 | $16.28 | $16.32 | $16.28 | $16.29 | $16.23 | 40,094 |
| 2023-07-17 | $16.24 | $16.27 | $16.22 | $16.25 | $16.19 | 62,253 |
| 2023-07-14 | $16.30 | $16.30 | $16.23 | $16.24 | $16.18 | 56,693 |
| 2023-07-13 | $16.30 | $16.32 | $16.28 | $16.31 | $16.25 | 97,858 |
| 2023-07-12 | $16.16 | $16.23 | $16.16 | $16.22 | $16.16 | 117,645 |
| 2023-07-11 | $16.06 | $16.10 | $16.06 | $16.09 | $16.03 | 89,050 |
| 2023-07-10 | $15.97 | $16.05 | $15.96 | $16.03 | $15.97 | 63,807 |
| 2023-07-07 | $15.97 | $16.01 | $15.97 | $15.97 | $15.91 | 67,318 |
| 2023-07-06 | $16.00 | $16.00 | $15.92 | $15.96 | $15.90 | 40,819 |
| 2023-07-05 | $16.19 | $16.19 | $16.08 | $16.10 | $16.04 | 115,962 |
| 2023-07-03 | $16.20 | $16.25 | $16.19 | $16.20 | $16.14 | 15,939 |
| 2023-06-30 | $16.16 | $16.22 | $16.15 | $16.20 | $16.14 | 57,939 |
| 2023-06-29 | $16.16 | $16.16 | $16.11 | $16.14 | $16.08 | 40,149 |
| 2023-06-28 | $16.23 | $16.25 | $16.19 | $16.24 | $16.18 | 54,457 |
| 2023-06-27 | $16.23 | $16.23 | $16.17 | $16.18 | $16.12 | 50,909 |
| 2023-06-26 | $16.25 | $16.25 | $16.20 | $16.22 | $16.16 | 42,164 |
| 2023-06-23 | $16.27 | $16.27 | $16.17 | $16.19 | $16.19 | 135,037 |
| 2023-06-22 | $16.18 | $16.20 | $16.14 | $16.16 | $16.16 | 58,657 |
| 2023-06-21 | $16.19 | $16.23 | $16.15 | $16.23 | $16.23 | 80,881 |
| 2023-06-20 | $16.24 | $16.24 | $16.21 | $16.23 | $16.23 | 82,477 |
| 2023-06-16 | $16.25 | $16.26 | $16.21 | $16.24 | $16.18 | 97,298 |
| 2023-06-15 | $16.25 | $16.28 | $16.22 | $16.28 | $16.22 | 119,450 |
| 2023-06-14 | $15.81 | $17.39 | $15.81 | $16.14 | $16.08 | 299,751 |
| 2023-06-13 | $16.24 | $16.24 | $16.11 | $16.14 | $16.08 | 61,152 |
| 2023-06-12 | $16.22 | $16.22 | $16.14 | $16.21 | $16.15 | 51,304 |
| 2023-06-09 | $16.17 | $16.21 | $16.16 | $16.16 | $16.10 | 137,673 |
| 2023-06-08 | $16.17 | $16.22 | $16.15 | $16.21 | $16.15 | 185,159 |
| 2023-06-07 | $16.23 | $16.25 | $16.12 | $16.13 | $16.07 | 246,832 |
| 2023-06-06 | $16.23 | $16.26 | $16.20 | $16.25 | $16.25 | 49,626 |
| 2023-06-05 | $16.24 | $16.27 | $16.20 | $16.25 | $16.25 | 43,145 |
| 2023-06-02 | $16.33 | $16.33 | $16.25 | $16.26 | $16.26 | 55,257 |
| 2023-06-01 | $16.31 | $16.34 | $16.29 | $16.32 | $16.32 | 36,706 |
| 2023-05-31 | $16.27 | $16.27 | $16.20 | $16.26 | $16.26 | 52,679 |
| 2023-05-30 | $16.20 | $16.22 | $16.18 | $16.22 | $16.22 | 39,555 |
| 2023-05-26 | $16.08 | $16.13 | $16.06 | $16.12 | $16.12 | 36,247 |
| 2023-05-25 | $16.16 | $16.16 | $16.07 | $16.08 | $16.08 | 84,710 |
| 2023-05-24 | $16.21 | $16.21 | $16.12 | $16.14 | $16.14 | 61,018 |
| 2023-05-23 | $16.15 | $16.19 | $16.14 | $16.17 | $16.17 | 67,658 |
| 2023-05-22 | $16.16 | $16.20 | $16.16 | $16.16 | $16.16 | 135,543 |
| 2023-05-19 | $16.25 | $16.25 | $16.20 | $16.21 | $16.15 | 47,577 |
| 2023-05-18 | $16.28 | $16.28 | $16.23 | $16.25 | $16.19 | 49,303 |
| 2023-05-17 | $16.38 | $16.38 | $16.28 | $16.29 | $16.23 | 115,508 |
| 2023-05-16 | $16.35 | $16.35 | $16.32 | $16.32 | $16.26 | 29,380 |
| 2023-05-15 | $16.39 | $16.40 | $16.39 | $16.40 | $16.34 | 184,045 |
| 2023-05-12 | $16.53 | $16.53 | $16.43 | $16.45 | $16.39 | 75,513 |
| 2023-05-11 | $16.57 | $16.57 | $16.51 | $16.52 | $16.46 | 21,693 |
| 2023-05-10 | $16.46 | $16.48 | $16.46 | $16.48 | $16.42 | 40,594 |
| 2023-05-09 | $16.40 | $16.40 | $16.37 | $16.39 | $16.33 | 85,888 |
| 2023-05-08 | $16.38 | $16.41 | $16.37 | $16.38 | $16.32 | 57,119 |
| 2023-05-05 | $16.47 | $16.49 | $16.43 | $16.47 | $16.41 | 36,534 |
| 2023-05-04 | $16.47 | $16.57 | $16.47 | $16.54 | $16.48 | 15,375 |
| 2023-05-03 | $16.55 | $16.56 | $16.51 | $16.54 | $16.48 | 29,829 |
| 2023-05-02 | $16.41 | $16.53 | $16.40 | $16.52 | $16.46 | 58,297 |
| 2023-05-01 | $16.47 | $16.49 | $16.35 | $16.36 | $16.30 | 20,422 |
| 2023-04-28 | $16.51 | $16.56 | $16.50 | $16.56 | $16.50 | 29,773 |
| 2023-04-27 | $16.49 | $16.49 | $16.43 | $16.45 | $16.39 | 61,488 |
| 2023-04-26 | $16.60 | $16.60 | $16.49 | $16.49 | $16.43 | 45,601 |
| 2023-04-25 | $16.54 | $16.58 | $16.54 | $16.57 | $16.51 | 46,961 |
| 2023-04-24 | $16.39 | $16.48 | $16.39 | $16.47 | $16.41 | 23,871 |
| 2023-04-21 | $16.53 | $16.53 | $16.43 | $16.47 | $16.35 | 68,499 |
| 2023-04-20 | $16.47 | $16.48 | $16.45 | $16.47 | $16.35 | 41,142 |
| 2023-04-19 | $16.46 | $16.46 | $16.41 | $16.42 | $16.30 | 30,490 |
| 2023-04-18 | $16.50 | $16.50 | $16.46 | $16.49 | $16.38 | 35,975 |
| 2023-04-17 | $16.50 | $16.50 | $16.44 | $16.47 | $16.35 | 37,267 |
| 2023-04-14 | $16.57 | $16.57 | $16.50 | $16.54 | $16.54 | 30,215 |
| 2023-04-13 | $16.61 | $16.61 | $16.56 | $16.58 | $16.58 | 111,139 |
| 2023-04-12 | $16.60 | $16.62 | $16.54 | $16.55 | $16.55 | 75,131 |
| 2023-04-11 | $16.55 | $16.58 | $16.53 | $16.57 | $16.57 | 44,476 |
| 2023-04-10 | $16.57 | $16.57 | $16.52 | $16.57 | $16.57 | 23,360 |
| 2023-04-06 | $16.69 | $16.69 | $16.64 | $16.66 | $16.66 | 112,065 |
| 2023-04-05 | $16.66 | $16.69 | $16.63 | $16.66 | $16.66 | 50,262 |
| 2023-04-04 | $16.55 | $16.63 | $16.52 | $16.62 | $16.62 | 43,866 |
| 2023-04-03 | $16.47 | $16.63 | $16.47 | $16.61 | $16.61 | 31,772 |
| 2023-03-31 | $16.45 | $16.49 | $16.42 | $16.49 | $16.49 | 85,047 |
| 2023-03-30 | $16.36 | $16.39 | $16.36 | $16.38 | $16.38 | 33,410 |
| 2023-03-29 | $16.34 | $16.38 | $16.31 | $16.36 | $16.36 | 86,185 |
| 2023-03-28 | $16.34 | $16.35 | $16.30 | $16.32 | $16.32 | 28,312 |
| 2023-03-27 | $16.40 | $16.40 | $16.33 | $16.36 | $16.36 | 30,064 |
| 2023-03-24 | $16.49 | $16.53 | $16.46 | $16.52 | $16.52 | 53,919 |
| 2023-03-23 | $16.36 | $16.46 | $16.36 | $16.43 | $16.43 | 68,480 |
| 2023-03-22 | $16.27 | $16.42 | $16.21 | $16.35 | $16.35 | 53,185 |
| 2023-03-21 | $16.24 | $16.28 | $16.22 | $16.25 | $16.25 | 28,353 |
| 2023-03-20 | $16.29 | $16.29 | $16.20 | $16.22 | $16.22 | 18,033 |
| 2023-03-17 | $16.33 | $16.37 | $16.31 | $16.34 | $16.29 | 22,260 |
| 2023-03-16 | $16.35 | $16.35 | $16.17 | $16.21 | $16.16 | 73,095 |
| 2023-03-15 | $16.21 | $16.34 | $16.21 | $16.28 | $16.23 | 148,567 |
| 2023-03-14 | $16.19 | $16.19 | $16.10 | $16.12 | $16.06 | 71,644 |
| 2023-03-13 | $16.16 | $16.32 | $16.13 | $16.20 | $16.15 | 49,884 |
| 2023-03-10 | $16.05 | $16.12 | $16.04 | $16.07 | $16.01 | 85,628 |
| 2023-03-09 | $15.93 | $15.96 | $15.91 | $15.92 | $15.87 | 29,901 |
| 2023-03-08 | $15.97 | $16.00 | $15.90 | $15.91 | $15.86 | 58,181 |
| 2023-03-07 | $16.00 | $16.01 | $15.92 | $15.95 | $15.90 | 54,048 |
| 2023-03-06 | $16.07 | $16.07 | $15.96 | $15.98 | $15.92 | 72,305 |
| 2023-03-03 | $15.98 | $16.00 | $15.92 | $16.00 | $15.95 | 57,806 |
| 2023-03-02 | $15.85 | $15.88 | $15.81 | $15.88 | $15.83 | 214,931 |
| 2023-03-01 | $15.95 | $15.97 | $15.87 | $15.89 | $15.84 | 493,680 |
| 2023-02-28 | $15.96 | $16.00 | $15.92 | $15.98 | $15.93 | 102,267 |
| 2023-02-27 | $16.02 | $16.02 | $15.98 | $15.99 | $15.94 | 332,876 |
| 2023-02-24 | $15.95 | $15.98 | $15.93 | $15.98 | $15.92 | 34,270 |
| 2023-02-23 | $15.99 | $16.06 | $15.98 | $16.05 | $15.99 | 114,026 |
| 2023-02-22 | $15.96 | $15.99 | $15.95 | $15.96 | $15.90 | 49,543 |
| 2023-02-21 | $16.03 | $16.03 | $15.93 | $15.95 | $15.89 | 38,062 |
| 2023-02-17 | $16.11 | $16.17 | $16.08 | $16.17 | $16.06 | 44,507 |
| 2023-02-16 | $16.13 | $16.20 | $16.13 | $16.14 | $16.04 | 34,550 |
| 2023-02-15 | $16.25 | $16.25 | $16.19 | $16.21 | $16.11 | 36,999 |
| 2023-02-14 | $16.29 | $16.31 | $16.20 | $16.27 | $16.17 | 95,324 |
| 2023-02-13 | $16.27 | $16.30 | $16.26 | $16.30 | $16.20 | 27,868 |
| 2023-02-10 | $16.36 | $16.36 | $16.24 | $16.25 | $16.15 | 101,701 |
| 2023-02-09 | $16.52 | $16.52 | $16.35 | $16.37 | $16.27 | 87,576 |
| 2023-02-08 | $16.42 | $16.45 | $16.37 | $16.42 | $16.32 | 185,149 |
| 2023-02-07 | $16.45 | $16.51 | $16.40 | $16.41 | $16.31 | 138,045 |
| 2023-02-06 | $16.52 | $16.52 | $16.46 | $16.46 | $16.36 | 65,640 |
| 2023-02-03 | $16.63 | $16.64 | $16.57 | $16.59 | $16.48 | 76,272 |
| 2023-02-02 | $16.78 | $16.80 | $16.74 | $16.75 | $16.64 | 36,900 |
| 2023-02-01 | $16.65 | $16.74 | $16.57 | $16.74 | $16.63 | 55,530 |
| 2023-01-31 | $16.58 | $16.60 | $16.49 | $16.60 | $16.50 | 45,908 |
| 2023-01-30 | $16.53 | $16.53 | $16.46 | $16.47 | $16.37 | 159,418 |
| 2023-01-27 | $16.52 | $16.55 | $16.52 | $16.55 | $16.45 | 163,725 |
| 2023-01-26 | $16.61 | $16.61 | $16.53 | $16.57 | $16.47 | 54,560 |
| 2023-01-25 | $16.60 | $16.60 | $16.53 | $16.59 | $16.48 | 51,891 |
| 2023-01-24 | $16.55 | $16.59 | $16.49 | $16.58 | $16.48 | 48,138 |
| 2023-01-23 | $16.53 | $16.54 | $16.49 | $16.51 | $16.41 | 44,560 |
| 2023-01-20 | $16.61 | $16.62 | $16.56 | $16.59 | $16.43 | 61,072 |
| 2023-01-19 | $16.67 | $16.69 | $16.64 | $16.67 | $16.51 | 59,962 |
| 2023-01-18 | $16.72 | $16.73 | $16.64 | $16.68 | $16.53 | 76,208 |
| 2023-01-17 | $16.53 | $16.58 | $16.51 | $16.52 | $16.36 | 32,245 |
| 2023-01-13 | $16.61 | $16.63 | $16.55 | $16.58 | $16.42 | 14,231 |
| 2023-01-12 | $16.55 | $16.63 | $16.47 | $16.63 | $16.47 | 75,493 |
| 2023-01-11 | $16.43 | $16.50 | $16.43 | $16.47 | $16.31 | 103,444 |
| 2023-01-10 | $16.42 | $16.42 | $16.35 | $16.39 | $16.23 | 138,010 |
| 2023-01-09 | $16.40 | $16.47 | $16.37 | $16.43 | $16.27 | 130,806 |
| 2023-01-06 | $16.22 | $16.40 | $16.20 | $16.37 | $16.21 | 34,853 |
| 2023-01-05 | $16.12 | $16.20 | $16.09 | $16.18 | $16.03 | 74,614 |
| 2023-01-04 | $16.18 | $16.19 | $16.14 | $16.18 | $16.03 | 27,385 |
| 2023-01-03 | $16.18 | $16.18 | $16.05 | $16.09 | $15.94 | 12,330 |
| 2022-12-30 | $16.03 | $16.03 | $15.96 | $15.97 | $15.97 | 69,968 |
| 2022-12-29 | $16.00 | $16.06 | $16.00 | $16.05 | $16.05 | 21,830 |
| 2022-12-28 | $16.06 | $16.06 | $15.97 | $15.99 | $15.99 | 79,095 |
| 2022-12-27 | $16.10 | $16.12 | $16.00 | $16.02 | $16.02 | 493,983 |
| 2022-12-23 | $16.10 | $16.21 | $16.10 | $16.16 | $16.16 | 62,833 |
| 2022-12-22 | $16.22 | $16.22 | $16.17 | $16.20 | $16.20 | 37,486 |
| 2022-12-21 | $16.21 | $16.22 | $16.17 | $16.20 | $16.20 | 57,526 |
| 2022-12-20 | $16.17 | $16.17 | $16.12 | $16.14 | $16.14 | 103,742 |
| 2022-12-19 | $16.28 | $16.28 | $16.24 | $16.26 | $16.26 | 93,203 |
| 2022-12-16 | $16.36 | $16.46 | $16.36 | $16.45 | $16.40 | 29,836 |
| 2022-12-15 | $16.47 | $16.48 | $16.45 | $16.48 | $16.42 | 36,334 |
| 2022-12-14 | $16.44 | $16.50 | $16.34 | $16.47 | $16.41 | 140,678 |
| 2022-12-13 | $16.58 | $16.58 | $16.41 | $16.42 | $16.37 | 50,732 |
| 2022-12-12 | $16.40 | $16.40 | $16.29 | $16.30 | $16.25 | 26,161 |
| 2022-12-09 | $16.40 | $16.40 | $16.33 | $16.33 | $16.33 | 18,922 |
| 2022-12-08 | $16.38 | $16.44 | $16.38 | $16.41 | $16.41 | 55,428 |
| 2022-12-07 | $16.39 | $16.46 | $16.37 | $16.44 | $16.44 | 26,453 |
| 2022-12-06 | $16.33 | $16.35 | $16.14 | $16.33 | $16.33 | 138,046 |
| 2022-12-05 | $16.35 | $16.35 | $16.25 | $16.28 | $16.28 | 58,252 |
| 2022-12-02 | $16.26 | $16.41 | $16.25 | $16.40 | $16.40 | 72,554 |
| 2022-12-01 | $16.28 | $16.51 | $16.23 | $16.35 | $16.35 | 572,221 |
| 2022-11-30 | $16.02 | $16.19 | $15.98 | $16.18 | $16.18 | 40,084 |
| 2022-11-29 | $16.03 | $16.04 | $16.00 | $16.00 | $16.00 | 26,902 |
| 2022-11-28 | $16.12 | $16.15 | $16.06 | $16.08 | $16.08 | 102,960 |
| 2022-11-25 | $16.11 | $16.17 | $16.11 | $16.16 | $16.16 | 5,672 |
| 2022-11-23 | $16.09 | $16.24 | $16.08 | $16.17 | $16.17 | 57,489 |
| 2022-11-22 | $15.98 | $16.05 | $15.98 | $16.04 | $16.04 | 22,536 |
| 2022-11-21 | $16.03 | $16.03 | $15.92 | $15.93 | $15.93 | 34,394 |
| 2022-11-18 | $16.08 | $16.08 | $15.99 | $16.01 | $16.01 | 24,062 |
| 2022-11-17 | $16.02 | $16.02 | $15.97 | $16.02 | $16.02 | 53,627 |
| 2022-11-16 | $16.08 | $16.14 | $16.04 | $16.10 | $16.10 | 14,582 |
| 2022-11-15 | $16.00 | $16.02 | $15.96 | $16.02 | $16.02 | 151,017 |
| 2022-11-14 | $15.88 | $15.89 | $15.84 | $15.85 | $15.85 | 20,402 |
| 2022-11-11 | $15.89 | $15.95 | $15.87 | $15.92 | $15.92 | 15,251 |
| 2022-11-10 | $15.77 | $15.92 | $15.77 | $15.90 | $15.90 | 47,575 |
| 2022-11-09 | $15.46 | $15.53 | $15.44 | $15.48 | $15.48 | 87,419 |
| 2022-11-08 | $15.48 | $15.51 | $15.46 | $15.49 | $15.49 | 30,505 |
| 2022-11-07 | $15.43 | $15.44 | $15.39 | $15.43 | $15.43 | 25,772 |
| 2022-11-04 | $15.46 | $15.50 | $15.41 | $15.46 | $15.46 | 40,984 |
| 2022-11-03 | $15.33 | $15.46 | $15.32 | $15.43 | $15.43 | 46,844 |
| 2022-11-02 | $15.56 | $15.68 | $15.47 | $15.48 | $15.48 | 59,978 |
| 2022-11-01 | $15.62 | $15.62 | $15.46 | $15.52 | $15.52 | 48,511 |
| 2022-10-31 | $15.53 | $15.53 | $15.43 | $15.49 | $15.49 | 52,394 |
| 2022-10-28 | $15.49 | $15.56 | $15.48 | $15.54 | $15.54 | 37,566 |
| 2022-10-27 | $15.50 | $15.58 | $15.49 | $15.53 | $15.53 | 49,177 |
| 2022-10-26 | $15.48 | $15.52 | $15.45 | $15.46 | $15.46 | 69,960 |
| 2022-10-25 | $15.32 | $15.45 | $15.32 | $15.41 | $15.41 | 54,963 |
| 2022-10-24 | $15.24 | $15.28 | $15.16 | $15.22 | $15.22 | 62,183 |
| 2022-10-21 | $15.15 | $15.29 | $15.13 | $15.27 | $15.22 | 677,010 |
| 2022-10-20 | $15.33 | $15.34 | $15.20 | $15.20 | $15.15 | 30,259 |
| 2022-10-19 | $15.38 | $15.40 | $15.30 | $15.30 | $15.25 | 44,963 |
| 2022-10-18 | $15.49 | $15.51 | $15.41 | $15.50 | $15.45 | 50,573 |
| 2022-10-17 | $15.51 | $15.52 | $15.41 | $15.42 | $15.37 | 48,927 |
| 2022-10-14 | $15.54 | $15.54 | $15.34 | $15.35 | $15.35 | 53,249 |
| 2022-10-13 | $15.23 | $15.50 | $15.23 | $15.48 | $15.48 | 155,393 |
| 2022-10-12 | $15.42 | $15.47 | $15.42 | $15.43 | $15.43 | 45,856 |
| 2022-10-11 | $15.45 | $15.52 | $15.42 | $15.46 | $15.46 | 9,409 |
| 2022-10-10 | $15.55 | $15.55 | $15.41 | $15.45 | $15.45 | 48,495 |
| 2022-10-07 | $15.63 | $15.63 | $15.56 | $15.56 | $15.56 | 17,875 |
| 2022-10-06 | $15.75 | $15.75 | $15.68 | $15.68 | $15.68 | 19,059 |
| 2022-10-05 | $15.78 | $15.78 | $15.66 | $15.74 | $15.74 | 56,954 |
| 2022-10-04 | $15.86 | $15.90 | $15.82 | $15.87 | $15.87 | 69,659 |
| 2022-10-03 | $15.72 | $15.87 | $15.72 | $15.78 | $15.78 | 277,755 |
| 2022-09-30 | $15.67 | $15.67 | $15.53 | $15.54 | $15.54 | 34,242 |
| 2022-09-29 | $15.52 | $15.56 | $15.46 | $15.54 | $15.54 | 36,468 |
| 2022-09-28 | $15.54 | $15.69 | $15.51 | $15.69 | $15.69 | 61,353 |
| 2022-09-27 | $15.52 | $15.55 | $15.37 | $15.38 | $15.38 | 14,641 |
| 2022-09-26 | $15.71 | $15.71 | $15.51 | $15.53 | $15.53 | 24,616 |
| 2022-09-23 | $15.77 | $15.80 | $15.73 | $15.79 | $15.79 | 65,181 |
| 2022-09-22 | $15.87 | $15.88 | $15.80 | $15.82 | $15.82 | 130,347 |
| 2022-09-21 | $16.02 | $16.05 | $15.95 | $16.00 | $16.00 | 43,607 |
| 2022-09-20 | $15.98 | $16.01 | $15.97 | $15.98 | $15.98 | 13,966 |
| 2022-09-19 | $16.10 | $16.12 | $16.04 | $16.11 | $16.11 | 14,901 |
| 2022-09-16 | $16.15 | $16.18 | $16.11 | $16.17 | $16.13 | 51,652 |
| 2022-09-15 | $16.20 | $16.25 | $16.14 | $16.14 | $16.10 | 22,599 |
| 2022-09-14 | $16.23 | $16.26 | $16.19 | $16.24 | $16.20 | 13,136 |
| 2022-09-13 | $16.17 | $16.21 | $16.15 | $16.21 | $16.17 | 1,787,330 |
| 2022-09-12 | $16.43 | $16.43 | $16.30 | $16.30 | $16.26 | 62,049 |
| 2022-09-09 | $16.40 | $16.40 | $16.33 | $16.33 | $16.28 | 11,209 |
| 2022-09-08 | $16.32 | $16.36 | $16.31 | $16.31 | $16.27 | 10,991 |
| 2022-09-07 | $16.26 | $16.35 | $16.26 | $16.34 | $16.29 | 7,985 |
| 2022-09-06 | $16.35 | $16.35 | $16.18 | $16.20 | $16.16 | 21,537 |
| 2022-09-02 | $16.39 | $16.41 | $16.36 | $16.37 | $16.37 | 15,559 |
| 2022-09-01 | $16.30 | $16.34 | $16.23 | $16.31 | $16.31 | 15,562 |
| 2022-08-31 | $16.50 | $16.52 | $16.36 | $16.38 | $16.38 | 32,258 |
| 2022-08-30 | $16.63 | $16.63 | $16.47 | $16.51 | $16.51 | 46,105 |
| 2022-08-29 | $16.55 | $16.56 | $16.54 | $16.55 | $16.55 | 29,242 |
| 2022-08-26 | $16.73 | $16.73 | $16.63 | $16.63 | $16.63 | 17,708 |
| 2022-08-25 | $16.63 | $16.77 | $16.63 | $16.77 | $16.77 | 11,727 |
| 2022-08-24 | $16.63 | $16.63 | $16.55 | $16.59 | $16.59 | 19,479 |
| 2022-08-23 | $16.62 | $16.70 | $16.62 | $16.65 | $16.65 | 9,468 |
| 2022-08-22 | $16.68 | $16.69 | $16.62 | $16.64 | $16.64 | 25,231 |
| 2022-08-19 | $16.83 | $16.83 | $16.73 | $16.80 | $16.76 | 10,232 |
| 2022-08-18 | $16.96 | $16.96 | $16.92 | $16.94 | $16.90 | 14,252 |
| 2022-08-17 | $17.00 | $17.00 | $16.88 | $16.93 | $16.89 | 31,823 |
| 2022-08-16 | $17.07 | $17.08 | $17.01 | $17.05 | $17.01 | 13,015 |
| 2022-08-15 | $17.11 | $17.12 | $17.08 | $17.10 | $17.05 | 4,527 |
| 2022-08-12 | $16.99 | $17.05 | $16.98 | $17.05 | $17.01 | 17,932 |
| 2022-08-11 | $17.09 | $17.09 | $16.92 | $16.93 | $16.89 | 14,662 |
| 2022-08-10 | $16.92 | $17.05 | $16.92 | $16.99 | $16.95 | 27,679 |
| 2022-08-09 | $16.97 | $16.97 | $16.89 | $16.91 | $16.86 | 9,446 |
| 2022-08-08 | $17.00 | $17.00 | $16.95 | $16.95 | $16.91 | 18,559 |
| 2022-08-05 | $16.87 | $16.92 | $16.85 | $16.91 | $16.86 | 6,552 |
| 2022-08-04 | $17.09 | $17.12 | $17.04 | $17.12 | $17.08 | 78,387 |
| 2022-08-03 | $16.96 | $17.05 | $16.88 | $17.05 | $17.01 | 28,908 |
| 2022-08-02 | $17.09 | $17.09 | $16.90 | $16.90 | $16.86 | 13,653 |
| 2022-08-01 | $17.18 | $17.18 | $17.11 | $17.12 | $17.08 | 18,768 |
| 2022-07-29 | $17.03 | $17.13 | $17.03 | $17.11 | $17.07 | 12,353 |
| 2022-07-28 | $17.05 | $17.07 | $17.03 | $17.07 | $17.03 | 12,282 |
| 2022-07-27 | $16.92 | $16.96 | $16.84 | $16.89 | $16.85 | 11,209 |
| 2022-07-26 | $16.92 | $16.92 | $16.77 | $16.79 | $16.75 | 14,306 |
| 2022-07-25 | $16.87 | $16.87 | $16.79 | $16.81 | $16.77 | 18,489 |
| 2022-07-22 | $16.85 | $16.92 | $16.80 | $16.88 | $16.84 | 23,712 |
| 2022-07-21 | $16.72 | $16.78 | $16.64 | $16.78 | $16.74 | 63,312 |
| 2022-07-20 | $16.69 | $16.69 | $16.57 | $16.59 | $16.55 | 35,115 |
| 2022-07-19 | $16.57 | $16.61 | $16.55 | $16.59 | $16.55 | 130,000 |
| 2022-07-18 | $16.59 | $16.63 | $16.56 | $16.56 | $16.52 | 17,644 |
| 2022-07-15 | $16.58 | $16.70 | $16.58 | $16.68 | $16.61 | 7,291 |
| 2022-07-14 | $16.49 | $16.62 | $16.49 | $16.59 | $16.51 | 28,513 |
| 2022-07-13 | $16.45 | $16.69 | $16.45 | $16.68 | $16.60 | 27,533 |
| 2022-07-12 | $16.63 | $16.65 | $16.58 | $16.58 | $16.50 | 16,890 |
| 2022-07-11 | $16.52 | $16.56 | $16.49 | $16.53 | $16.45 | 12,957 |
| 2022-07-08 | $16.48 | $16.49 | $16.46 | $16.48 | $16.40 | 133,974 |
| 2022-07-07 | $16.57 | $16.57 | $16.50 | $16.52 | $16.44 | 28,544 |
| 2022-07-06 | $16.72 | $16.72 | $16.52 | $16.54 | $16.46 | 26,368 |
| 2022-07-05 | $16.68 | $16.68 | $16.63 | $16.65 | $16.57 | 23,798 |
| 2022-07-01 | $16.61 | $16.64 | $16.58 | $16.64 | $16.56 | 10,026 |
| 2022-06-30 | $16.44 | $16.46 | $16.36 | $16.44 | $16.36 | 17,570 |
| 2022-06-29 | $16.32 | $16.34 | $16.30 | $16.33 | $16.25 | 7,299 |
| 2022-06-28 | $16.30 | $16.30 | $16.24 | $16.28 | $16.20 | 17,178 |
| 2022-06-27 | $16.37 | $16.37 | $16.30 | $16.30 | $16.22 | 20,335 |
| 2022-06-24 | $16.39 | $16.50 | $16.39 | $16.40 | $16.32 | 28,874 |
| 2022-06-23 | $16.40 | $16.53 | $16.38 | $16.40 | $16.32 | 31,720 |
| 2022-06-22 | $16.35 | $16.37 | $16.30 | $16.31 | $16.23 | 22,974 |
| 2022-06-21 | $16.36 | $16.36 | $16.19 | $16.22 | $16.14 | 20,611 |
| 2022-06-17 | $16.41 | $16.41 | $16.25 | $16.36 | $16.25 | 279,179 |
| 2022-06-16 | $16.09 | $16.30 | $16.09 | $16.29 | $16.17 | 13,859 |
| 2022-06-15 | $16.29 | $16.33 | $16.15 | $16.33 | $16.22 | 26,528 |
| 2022-06-14 | $16.25 | $16.25 | $16.03 | $16.04 | $15.93 | 12,223 |
| 2022-06-13 | $16.30 | $16.30 | $16.07 | $16.15 | $16.04 | 14,219 |
| 2022-06-10 | $16.58 | $16.58 | $16.45 | $16.50 | $16.38 | 27,450 |
| 2022-06-09 | $16.71 | $16.74 | $16.65 | $16.65 | $16.54 | 11,001 |
| 2022-06-08 | $16.78 | $16.83 | $16.75 | $16.77 | $16.65 | 9,346 |
| 2022-06-07 | $16.81 | $16.85 | $16.79 | $16.81 | $16.69 | 14,280 |
| 2022-06-06 | $16.81 | $16.81 | $16.73 | $16.74 | $16.62 | 10,856 |
| 2022-06-03 | $16.80 | $16.85 | $16.80 | $16.83 | $16.71 | 15,500 |
| 2022-06-02 | $16.86 | $16.92 | $16.86 | $16.89 | $16.77 | 11,976 |
| 2022-06-01 | $17.01 | $17.05 | $16.85 | $16.86 | $16.74 | 12,113 |
| 2022-05-31 | $16.99 | $17.00 | $16.95 | $16.95 | $16.83 | 21,735 |
| 2022-05-27 | $17.09 | $17.10 | $17.03 | $17.10 | $16.98 | 24,443 |
| 2022-05-26 | $17.05 | $17.05 | $17.00 | $17.04 | $16.92 | 18,048 |
| 2022-05-25 | $16.95 | $17.00 | $16.93 | $17.00 | $16.88 | 149,273 |
| 2022-05-24 | $16.85 | $16.90 | $16.82 | $16.89 | $16.77 | 20,494 |
| 2022-05-23 | $16.76 | $16.79 | $16.69 | $16.71 | $16.59 | 31,829 |
| 2022-05-20 | $16.80 | $16.83 | $16.77 | $16.81 | $16.65 | 11,452 |
| 2022-05-19 | $16.81 | $16.81 | $16.74 | $16.78 | $16.63 | 40,028 |
| 2022-05-18 | $16.61 | $16.71 | $16.61 | $16.67 | $16.52 | 20,201 |
| 2022-05-17 | $16.72 | $16.72 | $16.62 | $16.65 | $16.50 | 28,776 |
| 2022-05-16 | $16.86 | $16.86 | $16.74 | $16.78 | $16.63 | 25,969 |
| 2022-05-13 | $16.74 | $16.77 | $16.65 | $16.71 | $16.55 | 38,477 |
| 2022-05-12 | $16.75 | $16.85 | $16.75 | $16.80 | $16.65 | 23,355 |
| 2022-05-11 | $16.66 | $16.79 | $16.66 | $16.75 | $16.59 | 31,891 |
| 2022-05-10 | $16.82 | $16.82 | $16.68 | $16.71 | $16.56 | 13,290 |
| 2022-05-09 | $16.56 | $16.65 | $16.55 | $16.65 | $16.50 | 16,583 |
| 2022-05-06 | $16.59 | $16.66 | $16.56 | $16.58 | $16.43 | 25,420 |
| 2022-05-05 | $16.75 | $16.76 | $16.60 | $16.69 | $16.54 | 58,717 |
| 2022-05-04 | $16.75 | $16.90 | $16.68 | $16.90 | $16.75 | 16,394 |
| 2022-05-03 | $16.82 | $16.83 | $16.75 | $16.75 | $16.60 | 22,262 |
| 2022-05-02 | $16.74 | $16.74 | $16.65 | $16.72 | $16.57 | 20,122 |
| 2022-04-29 | $16.74 | $16.85 | $16.74 | $16.77 | $16.61 | 7,096 |
| 2022-04-28 | $16.88 | $16.88 | $16.83 | $16.87 | $16.72 | 4,560 |
| 2022-04-27 | $17.02 | $17.02 | $16.85 | $16.90 | $16.75 | 60,814 |
| 2022-04-26 | $17.07 | $17.07 | $16.97 | $17.02 | $16.87 | 15,076 |
| 2022-04-25 | $16.90 | $17.01 | $16.90 | $16.98 | $16.83 | 48,991 |
| 2022-04-22 | $16.82 | $16.88 | $16.82 | $16.86 | $16.71 | 20,068 |
| 2022-04-21 | $17.00 | $17.00 | $16.83 | $16.87 | $16.71 | 58,963 |
| 2022-04-20 | $16.97 | $17.05 | $16.97 | $17.03 | $16.87 | 65,276 |
| 2022-04-19 | $16.95 | $16.97 | $16.90 | $16.90 | $16.74 | 28,619 |
| 2022-04-18 | $17.12 | $17.12 | $17.02 | $17.03 | $16.88 | 37,790 |
| 2022-04-14 | $17.29 | $17.29 | $17.15 | $17.16 | $16.96 | 10,570 |
| 2022-04-13 | $17.31 | $17.33 | $17.28 | $17.30 | $17.11 | 86,959 |
| 2022-04-12 | $17.30 | $17.31 | $17.25 | $17.25 | $17.06 | 15,761 |
| 2022-04-11 | $17.25 | $17.25 | $17.17 | $17.18 | $16.99 | 14,232 |
| 2022-04-08 | $17.46 | $17.46 | $17.29 | $17.30 | $17.11 | 21,657 |
| 2022-04-07 | $17.46 | $17.48 | $17.41 | $17.44 | $17.25 | 17,329 |
| 2022-04-06 | $17.48 | $17.57 | $17.45 | $17.53 | $17.33 | 24,628 |
| 2022-04-05 | $17.79 | $17.79 | $17.58 | $17.59 | $17.40 | 22,517 |
| 2022-04-04 | $17.81 | $17.86 | $17.81 | $17.83 | $17.63 | 10,490 |
| 2022-04-01 | $17.72 | $17.85 | $17.71 | $17.82 | $17.62 | 41,137 |
| 2022-03-31 | $17.82 | $17.88 | $17.81 | $17.81 | $17.62 | 64,048 |
| 2022-03-30 | $17.76 | $17.81 | $17.76 | $17.80 | $17.60 | 41,699 |
| 2022-03-29 | $17.74 | $17.77 | $17.69 | $17.73 | $17.53 | 18,103 |
| 2022-03-28 | $17.62 | $17.66 | $17.60 | $17.63 | $17.43 | 8,443 |
| 2022-03-25 | $17.68 | $17.68 | $17.52 | $17.57 | $17.37 | 34,250 |
| 2022-03-24 | $17.72 | $17.73 | $17.65 | $17.71 | $17.51 | 26,124 |
| 2022-03-23 | $17.69 | $17.74 | $17.65 | $17.70 | $17.51 | 91,344 |
| 2022-03-22 | $17.72 | $17.72 | $17.69 | $17.70 | $17.50 | 13,304 |
| 2022-03-21 | $17.85 | $17.87 | $17.73 | $17.76 | $17.56 | 56,949 |
| 2022-03-18 | $18.01 | $18.01 | $17.94 | $17.98 | $17.74 | 120,993 |
| 2022-03-17 | $17.96 | $18.00 | $17.95 | $17.97 | $17.73 | 31,069 |
| 2022-03-16 | $17.83 | $17.83 | $17.69 | $17.83 | $17.59 | 83,947 |
| 2022-03-15 | $17.83 | $17.83 | $17.72 | $17.78 | $17.54 | 20,047 |
| 2022-03-14 | $17.86 | $17.86 | $17.72 | $17.72 | $17.49 | 4,160 |
| 2022-03-11 | $17.96 | $17.99 | $17.94 | $17.95 | $17.71 | 11,198 |
| 2022-03-10 | $17.96 | $18.00 | $17.91 | $17.96 | $17.72 | 6,655 |
| 2022-03-09 | $18.14 | $18.15 | $18.09 | $18.11 | $17.87 | 10,494 |
| 2022-03-08 | $18.16 | $18.19 | $18.10 | $18.12 | $17.88 | 16,383 |
| 2022-03-07 | $18.35 | $18.37 | $18.25 | $18.28 | $18.04 | 11,320 |
| 2022-03-04 | $18.43 | $18.47 | $18.42 | $18.42 | $18.18 | 7,968 |
| 2022-03-03 | $18.31 | $18.38 | $18.31 | $18.35 | $18.11 | 5,433 |
| 2022-03-02 | $18.39 | $18.40 | $18.33 | $18.33 | $18.09 | 24,439 |
| 2022-03-01 | $18.58 | $18.59 | $18.53 | $18.55 | $18.30 | 2,181 |
| 2022-02-28 | $18.37 | $18.45 | $18.37 | $18.44 | $18.19 | 24,923 |
| 2022-02-25 | $18.23 | $18.30 | $18.23 | $18.27 | $18.02 | 31,551 |
| 2022-02-24 | $18.26 | $18.27 | $18.20 | $18.23 | $17.99 | 18,131 |
| 2022-02-23 | $18.28 | $18.28 | $18.22 | $18.22 | $17.98 | 21,967 |
| 2022-02-22 | $18.34 | $18.34 | $18.28 | $18.32 | $18.07 | 35,814 |
| 2022-02-18 | $18.42 | $18.42 | $18.35 | $18.38 | $18.10 | 28,879 |
| 2022-02-17 | $18.36 | $18.39 | $18.34 | $18.36 | $18.08 | 20,945 |
| 2022-02-16 | $18.36 | $18.36 | $18.28 | $18.31 | $18.04 | 4,738 |
| 2022-02-15 | $18.34 | $18.36 | $18.30 | $18.30 | $18.03 | 15,178 |
| 2022-02-14 | $18.41 | $18.44 | $18.38 | $18.39 | $18.11 | 35,312 |
| 2022-02-11 | $18.43 | $18.48 | $18.36 | $18.48 | $18.20 | 27,689 |
| 2022-02-10 | $18.42 | $18.44 | $18.37 | $18.37 | $18.10 | 9,143 |
| 2022-02-09 | $18.40 | $18.60 | $18.40 | $18.56 | $18.28 | 39,702 |
| 2022-02-08 | $18.47 | $18.55 | $18.47 | $18.49 | $18.21 | 16,761 |
| 2022-02-07 | $18.53 | $18.60 | $18.53 | $18.56 | $18.28 | 18,009 |
| 2022-02-04 | $18.60 | $18.60 | $18.50 | $18.55 | $18.27 | 18,420 |
| 2022-02-03 | $18.73 | $18.73 | $18.68 | $18.70 | $18.42 | 33,515 |
| 2022-02-02 | $18.85 | $18.88 | $18.81 | $18.81 | $18.53 | 72,905 |
| 2022-02-01 | $18.79 | $18.82 | $18.77 | $18.81 | $18.53 | 36,297 |
| 2022-01-31 | $18.74 | $18.81 | $18.74 | $18.79 | $18.50 | 33,692 |
| 2022-01-28 | $18.73 | $18.77 | $18.72 | $18.77 | $18.49 | 5,702 |
| 2022-01-27 | $18.74 | $18.80 | $18.74 | $18.76 | $18.48 | 26,116 |
| 2022-01-26 | $18.84 | $18.85 | $18.70 | $18.72 | $18.43 | 30,541 |
| 2022-01-25 | $18.88 | $18.89 | $18.83 | $18.83 | $18.55 | 17,269 |
| 2022-01-24 | $18.90 | $18.93 | $18.87 | $18.87 | $18.59 | 20,653 |
| 2022-01-21 | $18.89 | $18.94 | $18.89 | $18.93 | $18.61 | 38,960 |
| 2022-01-20 | $18.87 | $18.88 | $18.83 | $18.84 | $18.52 | 325,769 |
| 2022-01-19 | $18.73 | $18.93 | $18.73 | $18.85 | $18.53 | 619,831 |
| 2022-01-18 | $18.92 | $18.92 | $18.81 | $18.81 | $18.50 | 151,951 |
| 2022-01-14 | $19.06 | $19.06 | $18.96 | $18.97 | $18.65 | 11,189 |
| 2022-01-13 | $19.13 | $19.13 | $19.05 | $19.09 | $18.77 | 2,530 |
| 2022-01-12 | $19.09 | $19.12 | $19.05 | $19.06 | $18.74 | 42,282 |
| 2022-01-11 | $18.98 | $19.05 | $18.98 | $19.04 | $18.72 | 7,997 |
| 2022-01-10 | $19.01 | $19.04 | $18.94 | $18.99 | $18.68 | 16,047 |
| 2022-01-07 | $19.03 | $19.06 | $18.99 | $19.01 | $18.69 | 433,281 |
| 2022-01-06 | $19.06 | $19.11 | $19.06 | $19.08 | $18.76 | 4,276 |
| 2022-01-05 | $19.09 | $19.24 | $19.09 | $19.12 | $18.80 | 45,793 |
| 2022-01-04 | $19.17 | $19.22 | $19.15 | $19.22 | $18.90 | 7,837 |
| 2022-01-03 | $19.25 | $19.25 | $19.20 | $19.21 | $18.89 | 26,898 |
| 2021-12-31 | $19.39 | $19.40 | $19.36 | $19.36 | $19.04 | 6,625 |
| 2021-12-30 | $19.38 | $19.41 | $19.33 | $19.41 | $19.08 | 26,631 |
| 2021-12-29 | $19.36 | $19.36 | $19.31 | $19.33 | $19.01 | 55,485 |
| 2021-12-28 | $19.43 | $19.46 | $19.41 | $19.42 | $19.09 | 60,134 |
| 2021-12-27 | $19.38 | $19.43 | $19.38 | $19.42 | $19.09 | 74,833 |
| 2021-12-23 | $19.35 | $19.39 | $19.33 | $19.38 | $19.05 | 23,086 |
| 2021-12-22 | $19.38 | $19.41 | $19.36 | $19.39 | $19.07 | 19,155 |
| 2021-12-21 | $19.35 | $19.39 | $19.31 | $19.38 | $19.06 | 12,894 |
| 2021-12-20 | $19.43 | $19.44 | $19.38 | $19.39 | $19.06 | 29,095 |
| 2021-12-17 | $19.49 | $19.49 | $19.45 | $19.46 | $19.10 | 2,732 |
| 2021-12-16 | $19.46 | $19.46 | $19.44 | $19.44 | $19.09 | 2,678 |
| 2021-12-15 | $19.40 | $19.40 | $19.36 | $19.40 | $19.04 | 3,585 |
| 2021-12-14 | $19.39 | $19.40 | $19.38 | $19.38 | $19.02 | 6,176 |
| 2021-12-13 | $19.50 | $19.50 | $19.44 | $19.44 | $19.09 | 2,531 |
| 2021-12-10 | $19.40 | $19.41 | $19.35 | $19.37 | $19.01 | 6,282 |
| 2021-12-09 | $19.36 | $19.38 | $19.33 | $19.34 | $18.99 | 2,890 |
| 2021-12-08 | $19.36 | $19.36 | $19.31 | $19.33 | $18.98 | 2,268 |
| 2021-12-07 | $19.39 | $19.41 | $19.39 | $19.41 | $19.05 | 655 |
| 2021-12-06 | $19.46 | $19.46 | $19.39 | $19.39 | $19.03 | 6,092 |
| 2021-12-03 | $19.37 | $19.47 | $19.36 | $19.47 | $19.11 | 116,962 |
| 2021-12-02 | $19.34 | $19.36 | $19.34 | $19.36 | $19.00 | 2,819 |
| 2021-12-01 | $19.36 | $19.36 | $19.30 | $19.34 | $18.98 | 19,188 |
| 2021-11-30 | $19.42 | $19.42 | $19.34 | $19.34 | $18.99 | 2,272 |
| 2021-11-29 | $19.39 | $19.39 | $19.26 | $19.30 | $18.94 | 3,670 |
| 2021-11-26 | $19.25 | $19.27 | $19.25 | $19.27 | $18.91 | 1,196 |
| 2021-11-24 | $19.17 | $19.17 | $19.09 | $19.15 | $18.80 | 10,297 |
| 2021-11-23 | $19.19 | $19.19 | $19.13 | $19.13 | $18.78 | 2,140 |
| 2021-11-22 | $19.31 | $19.31 | $19.21 | $19.21 | $18.86 | 7,359 |
| 2021-11-19 | $19.43 | $19.43 | $19.40 | $19.40 | $19.01 | 6,428 |
| 2021-11-18 | $19.36 | $19.37 | $19.35 | $19.35 | $18.96 | 3,882 |
| 2021-11-17 | $19.32 | $19.34 | $19.29 | $19.34 | $18.95 | 22,783 |
| 2021-11-16 | $19.32 | $19.34 | $19.27 | $19.28 | $18.89 | 36,702 |
| 2021-11-15 | $19.47 | $19.52 | $19.31 | $19.31 | $18.92 | 9,166 |
| 2021-11-12 | $19.48 | $19.48 | $19.41 | $19.41 | $19.02 | 7,906 |
| 2021-11-11 | $19.45 | $19.45 | $19.40 | $19.40 | $19.01 | 24,997 |
| 2021-11-10 | $19.56 | $19.56 | $19.46 | $19.46 | $19.07 | 7,574 |
| 2021-11-09 | $19.69 | $19.69 | $19.61 | $19.61 | $19.21 | 13,065 |
| 2021-11-08 | $19.60 | $19.60 | $19.55 | $19.57 | $19.17 | 9,469 |
| 2021-11-05 | $19.65 | $19.65 | $19.54 | $19.62 | $19.23 | 24,235 |
| 2021-11-04 | $19.48 | $19.53 | $19.46 | $19.51 | $19.12 | 4,724 |
| 2021-11-03 | $19.44 | $19.44 | $19.41 | $19.43 | $19.04 | 4,030 |
| 2021-11-02 | $19.42 | $19.47 | $19.40 | $19.44 | $19.05 | 2,231 |
| 2021-11-01 | $19.41 | $19.42 | $19.39 | $19.40 | $19.01 | 7,267 |
| 2021-10-29 | $19.39 | $19.45 | $19.39 | $19.43 | $19.04 | 8,664 |
| 2021-10-28 | $19.47 | $19.50 | $19.42 | $19.42 | $19.03 | 13,435 |
| 2021-10-27 | $19.50 | $19.50 | $19.46 | $19.46 | $19.07 | 2,285 |
| 2021-10-26 | $19.33 | $19.38 | $19.31 | $19.36 | $18.97 | 38,599 |
| 2021-10-25 | $19.33 | $19.36 | $19.32 | $19.32 | $18.93 | 18,426 |
| 2021-10-22 | $19.28 | $19.32 | $19.28 | $19.29 | $18.91 | 7,439 |
| 2021-10-21 | $19.32 | $19.32 | $19.25 | $19.25 | $18.86 | 6,209 |
| 2021-10-20 | $19.32 | $19.33 | $19.31 | $19.31 | $18.92 | 5,423 |
| 2021-10-19 | $19.35 | $19.36 | $19.32 | $19.33 | $18.94 | 3,039 |
| 2021-10-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.01 | 472 |
| 2021-10-15 | $19.49 | $19.50 | $19.47 | $19.47 | $19.05 | 11,288 |
| 2021-10-14 | $19.53 | $19.56 | $19.53 | $19.54 | $19.12 | 8,315 |
| 2021-10-13 | $19.45 | $19.49 | $19.45 | $19.47 | $19.05 | 1,014 |
| 2021-10-12 | $19.40 | $19.41 | $19.38 | $19.41 | $18.99 | 7,665 |
| 2021-10-11 | $19.36 | $19.48 | $19.34 | $19.34 | $18.92 | 9,764 |
| 2021-10-08 | $19.37 | $19.41 | $19.37 | $19.38 | $18.96 | 5,254 |
| 2021-10-07 | $19.49 | $19.49 | $19.45 | $19.45 | $19.03 | 9,020 |
| 2021-10-06 | $19.54 | $19.54 | $19.50 | $19.51 | $19.09 | 7,123 |
| 2021-10-05 | $19.57 | $19.57 | $19.53 | $19.53 | $19.10 | 12,739 |
| 2021-10-04 | $19.59 | $19.59 | $19.58 | $19.58 | $19.15 | 1,981 |
| 2021-10-01 | $19.58 | $19.60 | $19.57 | $19.60 | $19.18 | 1,855 |
| 2021-09-30 | $19.52 | $19.52 | $19.49 | $19.50 | $19.08 | 1,533 |
| 2021-09-29 | $19.54 | $19.54 | $19.51 | $19.51 | $19.09 | 7,210 |
| 2021-09-28 | $19.53 | $19.56 | $19.51 | $19.51 | $19.08 | 6,200 |
| 2021-09-27 | $19.63 | $19.66 | $19.61 | $19.63 | $19.21 | 5,356 |
| 2021-09-24 | $19.71 | $19.71 | $19.64 | $19.66 | $19.23 | 1,671 |
| 2021-09-23 | $19.76 | $19.76 | $19.70 | $19.70 | $19.27 | 4,536 |
| 2021-09-22 | $19.71 | $19.81 | $19.71 | $19.81 | $19.38 | 1,383 |
| 2021-09-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.36 | 4,074 |
| 2021-09-20 | $19.74 | $19.81 | $19.74 | $19.79 | $19.36 | 9,455 |
| 2021-09-17 | $19.77 | $19.77 | $19.76 | $19.76 | $19.30 | 3,567 |
| 2021-09-16 | $19.80 | $19.81 | $19.78 | $19.80 | $19.34 | 5,841 |
| 2021-09-15 | $19.89 | $19.89 | $19.81 | $19.83 | $19.37 | 5,251 |
| 2021-09-14 | $19.84 | $19.87 | $19.84 | $19.86 | $19.40 | 7,049 |
| 2021-09-13 | $19.80 | $19.83 | $19.80 | $19.82 | $19.36 | 2,975 |
| 2021-09-10 | $19.75 | $19.83 | $19.75 | $19.78 | $19.32 | 18,337 |
| 2021-09-09 | $19.84 | $19.84 | $19.83 | $19.83 | $19.37 | 1,630 |
| 2021-09-08 | $19.72 | $19.77 | $19.72 | $19.75 | $19.29 | 1,663 |
| 2021-09-07 | $19.73 | $19.73 | $19.70 | $19.70 | $19.25 | 3,093 |
| 2021-09-03 | $19.78 | $19.79 | $19.78 | $19.78 | $19.32 | 1,233 |
| 2021-09-02 | $19.81 | $19.83 | $19.80 | $19.82 | $19.36 | 8,874 |
| 2021-09-01 | $19.79 | $19.80 | $19.79 | $19.80 | $19.34 | 1,143 |
| 2021-08-31 | $19.80 | $19.81 | $19.78 | $19.78 | $19.32 | 1,162 |
| 2021-08-30 | $19.78 | $19.82 | $19.77 | $19.81 | $19.35 | 14,060 |
| 2021-08-27 | $19.75 | $19.76 | $19.74 | $19.76 | $19.30 | 4,081 |
| 2021-08-26 | $19.90 | $19.90 | $19.66 | $19.68 | $19.22 | 15,445 |
| 2021-08-25 | $19.73 | $19.73 | $19.68 | $19.68 | $19.23 | 3,777 |
| 2021-08-24 | $19.76 | $19.77 | $19.75 | $19.75 | $19.29 | 2,687 |
| 2021-08-23 | $19.78 | $19.80 | $19.77 | $19.79 | $19.33 | 3,216 |
| 2021-08-20 | $19.78 | $19.83 | $19.78 | $19.80 | $19.31 | 7,683 |
| 2021-08-19 | $19.80 | $19.83 | $19.79 | $19.81 | $19.32 | 5,519 |
| 2021-08-18 | $19.85 | $19.85 | $19.76 | $19.77 | $19.28 | 19,141 |
| 2021-08-17 | $19.82 | $19.82 | $19.81 | $19.81 | $19.32 | 1,697 |
| 2021-08-16 | $19.86 | $19.86 | $19.82 | $19.84 | $19.35 | 1,669 |
| 2021-08-13 | $19.81 | $19.81 | $19.78 | $19.80 | $19.31 | 3,658 |
| 2021-08-12 | $19.65 | $19.70 | $19.65 | $19.70 | $19.21 | 5,116 |
| 2021-08-11 | $19.68 | $19.70 | $19.68 | $19.70 | $19.22 | 133 |
| 2021-08-10 | $19.69 | $19.69 | $19.67 | $19.67 | $19.18 | 464 |
| 2021-08-09 | $19.72 | $19.73 | $19.71 | $19.71 | $19.22 | 873 |
| 2021-08-06 | $19.86 | $19.86 | $19.78 | $19.78 | $19.29 | 5,306 |
| 2021-08-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.46 | 100 |
| 2021-08-04 | $20.00 | $20.02 | $19.91 | $19.95 | $19.46 | 1,580 |
| 2021-08-03 | $19.99 | $20.00 | $19.97 | $19.97 | $19.48 | 3,123 |
| 2021-08-02 | $19.96 | $20.00 | $19.96 | $19.97 | $19.48 | 6,646 |
| 2021-07-30 | $19.93 | $19.93 | $19.90 | $19.90 | $19.40 | 4,340 |
| 2021-07-29 | $19.85 | $19.88 | $19.84 | $19.86 | $19.37 | 3,460 |
| 2021-07-28 | $19.84 | $19.89 | $19.84 | $19.89 | $19.40 | 993 |
| 2021-07-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.37 | 687 |
| 2021-07-26 | $19.83 | $19.83 | $19.81 | $19.81 | $19.32 | 2,469 |
| 2021-07-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.33 | 785 |
| 2021-07-22 | $19.78 | $19.78 | $19.78 | $19.78 | $19.29 | 142 |
| 2021-07-21 | $19.78 | $19.79 | $19.78 | $19.78 | $19.29 | 443 |
| 2021-07-20 | $19.91 | $19.92 | $19.88 | $19.88 | $19.38 | 9,764 |
| 2021-07-19 | $19.88 | $19.90 | $19.88 | $19.89 | $19.39 | 3,839 |
| 2021-07-16 | $19.79 | $19.80 | $19.78 | $19.79 | $19.27 | 991 |
| 2021-07-15 | $19.83 | $19.83 | $19.77 | $19.81 | $19.29 | 3,718 |
| 2021-07-14 | $19.77 | $19.77 | $19.72 | $19.75 | $19.23 | 1,013 |
| 2021-07-13 | $19.76 | $19.76 | $19.72 | $19.72 | $19.20 | 1,131 |
| 2021-07-12 | $19.76 | $19.76 | $19.70 | $19.74 | $19.22 | 4,279 |
| 2021-07-09 | $19.76 | $19.77 | $19.74 | $19.74 | $19.22 | 1,462 |
| 2021-07-08 | $19.83 | $19.93 | $19.80 | $19.82 | $19.30 | 8,829 |
| 2021-07-07 | $19.81 | $19.82 | $19.81 | $19.81 | $19.29 | 3,697 |
| 2021-07-06 | $19.74 | $19.81 | $19.74 | $19.75 | $19.23 | 3,945 |
| 2021-07-02 | $19.65 | $19.66 | $19.65 | $19.65 | $19.13 | 2,611 |
| 2021-07-01 | $19.63 | $19.63 | $19.60 | $19.63 | $19.12 | 2,538 |
| 2021-06-30 | $19.66 | $19.67 | $19.64 | $19.64 | $19.13 | 10,642 |
| 2021-06-29 | $19.62 | $19.62 | $19.60 | $19.60 | $19.09 | 1,775 |
| 2021-06-28 | $19.57 | $19.62 | $19.57 | $19.59 | $19.07 | 6,826 |
| 2021-06-25 | $19.55 | $19.55 | $19.48 | $19.51 | $19.00 | 1,367 |
| 2021-06-24 | $19.55 | $19.56 | $19.55 | $19.56 | $19.04 | 1,023 |
| 2021-06-23 | $19.57 | $19.57 | $19.54 | $19.54 | $19.02 | 6,808 |
| 2021-06-22 | $19.57 | $19.57 | $19.57 | $19.57 | $19.06 | 241 |
| 2021-06-21 | $19.56 | $19.62 | $19.56 | $19.57 | $19.06 | 7,320 |
| 2021-06-18 | $19.61 | $19.71 | $19.57 | $19.63 | $19.08 | 9,301 |
| 2021-06-17 | $19.57 | $19.59 | $19.55 | $19.55 | $19.01 | 1,400 |
| 2021-06-16 | $19.60 | $19.63 | $19.47 | $19.47 | $18.93 | 4,352 |
| 2021-06-15 | $19.62 | $19.62 | $19.56 | $19.57 | $19.03 | 4,564 |
| 2021-06-14 | $19.55 | $19.57 | $19.54 | $19.57 | $19.02 | 1,628 |
| 2021-06-11 | $19.63 | $19.66 | $19.61 | $19.61 | $19.07 | 13,410 |
| 2021-06-10 | $19.61 | $19.61 | $19.60 | $19.60 | $19.06 | 636 |
| 2021-06-09 | $19.57 | $19.57 | $19.52 | $19.53 | $18.99 | 3,196 |
| 2021-06-08 | $19.46 | $19.47 | $19.46 | $19.46 | $18.92 | 2,607 |
| 2021-06-07 | $19.40 | $19.41 | $19.39 | $19.39 | $18.85 | 2,731 |
| 2021-06-04 | $19.24 | $19.42 | $19.24 | $19.40 | $18.86 | 3,904 |
| 2021-06-03 | $19.31 | $19.31 | $19.29 | $19.29 | $18.75 | 1,211 |
| 2021-06-02 | $19.36 | $19.38 | $19.35 | $19.37 | $18.83 | 12,826 |
| 2021-06-01 | $19.28 | $19.34 | $19.28 | $19.33 | $18.79 | 7,174 |
| 2021-05-28 | $19.35 | $19.35 | $19.33 | $19.33 | $18.79 | 6,287 |
| 2021-05-27 | $19.31 | $19.32 | $19.28 | $19.30 | $18.76 | 3,965 |
| 2021-05-26 | $19.37 | $19.38 | $19.35 | $19.35 | $18.81 | 2,427 |
| 2021-05-25 | $19.35 | $19.36 | $19.34 | $19.36 | $18.82 | 2,178 |
| 2021-05-24 | $19.29 | $19.32 | $19.28 | $19.29 | $18.75 | 8,436 |
| 2021-05-21 | $19.35 | $19.35 | $19.29 | $19.31 | $18.74 | 9,335 |
| 2021-05-20 | $19.27 | $19.32 | $19.27 | $19.30 | $18.73 | 16,995 |
| 2021-05-19 | $19.25 | $19.27 | $19.17 | $19.19 | $18.62 | 7,078 |
| 2021-05-18 | $19.31 | $19.32 | $19.25 | $19.25 | $18.68 | 6,281 |
| 2021-05-17 | $19.29 | $19.29 | $19.28 | $19.28 | $18.71 | 3,633 |
| 2021-05-14 | $19.26 | $19.30 | $19.26 | $19.29 | $18.72 | 2,662 |
| 2021-05-13 | $19.21 | $19.25 | $19.19 | $19.23 | $18.66 | 12,199 |
| 2021-05-12 | $19.20 | $19.20 | $19.13 | $19.15 | $18.58 | 7,563 |
| 2021-05-11 | $19.26 | $19.27 | $19.26 | $19.27 | $18.70 | 1,909 |
| 2021-05-10 | $19.39 | $19.41 | $19.32 | $19.32 | $18.75 | 7,776 |
| 2021-05-07 | $19.42 | $19.42 | $19.35 | $19.35 | $18.78 | 7,037 |
| 2021-05-06 | $19.31 | $19.31 | $19.31 | $19.31 | $18.74 | 177 |
| 2021-05-05 | $19.32 | $19.34 | $19.31 | $19.31 | $18.74 | 12,926 |
| 2021-05-04 | $19.29 | $19.31 | $19.28 | $19.29 | $18.72 | 1,089 |
| 2021-05-03 | $19.30 | $19.30 | $19.28 | $19.28 | $18.71 | 5,548 |
| 2021-04-30 | $19.22 | $19.25 | $19.21 | $19.24 | $18.67 | 4,306 |
| 2021-04-29 | $19.20 | $19.22 | $19.16 | $19.22 | $18.65 | 16,790 |
| 2021-04-28 | $19.24 | $19.28 | $19.21 | $19.26 | $18.69 | 6,010 |
| 2021-04-27 | $19.32 | $19.32 | $19.25 | $19.25 | $18.68 | 4,772 |
| 2021-04-26 | $19.34 | $19.34 | $19.32 | $19.32 | $18.75 | 9,872 |
| 2021-04-23 | $19.35 | $19.35 | $19.32 | $19.33 | $18.76 | 5,751 |
| 2021-04-22 | $19.33 | $19.33 | $19.30 | $19.31 | $18.75 | 7,462 |
| 2021-04-21 | $19.28 | $19.30 | $19.25 | $19.29 | $18.72 | 6,995 |
| 2021-04-20 | $19.22 | $19.28 | $19.22 | $19.27 | $18.70 | 9,506 |
| 2021-04-19 | $19.24 | $19.29 | $19.22 | $19.22 | $18.65 | 16,891 |
| 2021-04-16 | $19.32 | $19.36 | $19.30 | $19.30 | $18.70 | 12,618 |
| 2021-04-15 | $19.36 | $19.42 | $19.36 | $19.41 | $18.81 | 2,730 |
| 2021-04-14 | $19.28 | $19.29 | $19.27 | $19.27 | $18.68 | 7,520 |
| 2021-04-13 | $19.21 | $19.28 | $19.21 | $19.28 | $18.68 | 1,760 |
| 2021-04-12 | $19.21 | $19.23 | $19.20 | $19.21 | $18.61 | 13,143 |
| 2021-04-09 | $19.22 | $19.31 | $19.21 | $19.22 | $18.62 | 13,976 |
| 2021-04-08 | $19.25 | $19.27 | $19.25 | $19.26 | $18.66 | 10,567 |
| 2021-04-07 | $19.22 | $19.25 | $19.20 | $19.20 | $18.61 | 6,957 |
| 2021-04-06 | $19.16 | $19.21 | $19.16 | $19.20 | $18.60 | 7,278 |
| 2021-04-05 | $19.11 | $19.15 | $19.08 | $19.08 | $18.49 | 34,964 |
| 2021-04-01 | $19.15 | $19.17 | $19.15 | $19.17 | $18.57 | 2,641 |
| 2021-03-31 | $19.05 | $19.08 | $19.05 | $19.05 | $18.46 | 3,175 |
| 2021-03-30 | $18.99 | $19.02 | $18.95 | $19.02 | $18.43 | 2,306 |
| 2021-03-29 | $19.05 | $19.05 | $19.01 | $19.01 | $18.42 | 19,049 |
| 2021-03-26 | $19.06 | $19.09 | $19.06 | $19.08 | $18.49 | 6,854 |
| 2021-03-25 | $19.11 | $19.12 | $19.08 | $19.08 | $18.49 | 3,897 |
| 2021-03-24 | $19.10 | $19.10 | $19.06 | $19.09 | $18.50 | 2,992 |
| 2021-03-23 | $19.04 | $19.07 | $19.04 | $19.05 | $18.46 | 3,471 |
| 2021-03-22 | $19.02 | $19.06 | $19.00 | $19.01 | $18.42 | 34,286 |
| 2021-03-19 | $18.94 | $18.99 | $18.94 | $18.96 | $18.34 | 5,018 |
| 2021-03-18 | $18.95 | $19.00 | $18.95 | $18.98 | $18.36 | 3,473 |
| 2021-03-17 | $19.04 | $19.16 | $19.03 | $19.09 | $18.47 | 21,242 |
| 2021-03-16 | $19.11 | $19.11 | $19.09 | $19.10 | $18.47 | 18,834 |
| 2021-03-15 | $19.11 | $19.12 | $19.10 | $19.11 | $18.48 | 3,288 |
| 2021-03-12 | $19.09 | $19.10 | $19.07 | $19.07 | $18.45 | 15,131 |
| 2021-03-11 | $19.24 | $19.27 | $19.24 | $19.24 | $18.61 | 10,352 |
| 2021-03-10 | $19.20 | $19.26 | $19.20 | $19.23 | $18.60 | 8,495 |
| 2021-03-09 | $19.23 | $19.23 | $19.14 | $19.14 | $18.52 | 1,901 |
| 2021-03-08 | $19.16 | $19.16 | $19.05 | $19.05 | $18.43 | 5,020 |
| 2021-03-05 | $19.19 | $19.20 | $19.15 | $19.20 | $18.57 | 10,617 |
| 2021-03-04 | $19.40 | $19.42 | $19.25 | $19.26 | $18.63 | 16,129 |
| 2021-03-03 | $19.42 | $19.45 | $19.42 | $19.42 | $18.79 | 1,791 |
| 2021-03-02 | $19.56 | $19.56 | $19.53 | $19.54 | $18.90 | 13,899 |
| 2021-03-01 | $19.53 | $19.54 | $19.51 | $19.52 | $18.88 | 8,571 |
| 2021-02-26 | $19.44 | $19.48 | $19.38 | $19.48 | $18.85 | 14,670 |
| 2021-02-25 | $19.48 | $19.48 | $19.31 | $19.31 | $18.68 | 16,092 |
| 2021-02-24 | $19.62 | $19.63 | $19.61 | $19.63 | $18.99 | 9,541 |
| 2021-02-23 | $19.61 | $19.61 | $19.61 | $19.61 | $18.97 | 339 |
| 2021-02-22 | $19.66 | $19.68 | $19.59 | $19.59 | $18.95 | 2,166 |
| 2021-02-19 | $19.80 | $19.82 | $19.70 | $19.70 | $19.03 | 53,745 |
| 2021-02-18 | $19.79 | $19.84 | $19.79 | $19.81 | $19.14 | 8,117 |
| 2021-02-17 | $19.79 | $19.82 | $19.79 | $19.82 | $19.14 | 10,027 |
| 2021-02-16 | $19.91 | $19.91 | $19.78 | $19.78 | $19.11 | 8,366 |
| 2021-02-12 | $19.97 | $19.98 | $19.95 | $19.95 | $19.27 | 4,223 |
| 2021-02-11 | $20.04 | $20.04 | $19.99 | $19.99 | $19.31 | 11,248 |
| 2021-02-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.34 | 2,884 |
| 2021-02-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.31 | 560 |
| 2021-02-08 | $19.99 | $20.00 | $19.98 | $19.98 | $19.30 | 23,935 |
| 2021-02-05 | $19.99 | $19.99 | $19.98 | $19.98 | $19.30 | 3,277 |
| 2021-02-04 | $19.97 | $19.99 | $19.96 | $19.98 | $19.30 | 3,724 |
| 2021-02-03 | $20.02 | $20.04 | $20.00 | $20.00 | $19.32 | 1,201 |
| 2021-02-02 | $19.99 | $20.01 | $19.99 | $19.99 | $19.31 | 10,411 |
| 2021-02-01 | $20.06 | $20.06 | $20.02 | $20.02 | $19.34 | 14,097 |
| 2021-01-29 | $19.98 | $20.00 | $19.97 | $19.99 | $19.31 | 8,904 |
| 2021-01-28 | $20.08 | $20.08 | $20.06 | $20.06 | $19.38 | 7,877 |
| 2021-01-27 | $20.18 | $20.18 | $20.06 | $20.07 | $19.39 | 11,290 |
| 2021-01-26 | $20.09 | $20.10 | $20.08 | $20.08 | $19.40 | 6,308 |
| 2021-01-25 | $20.09 | $20.09 | $20.08 | $20.09 | $19.41 | 25,835 |
| 2021-01-22 | $20.08 | $20.10 | $20.02 | $20.02 | $19.34 | 32,242 |
| 2021-01-21 | $20.04 | $20.05 | $20.03 | $20.03 | $19.35 | 17,319 |
| 2021-01-20 | $20.11 | $20.12 | $20.07 | $20.07 | $19.39 | 16,044 |
| 2021-01-19 | $20.13 | $20.13 | $20.07 | $20.07 | $19.39 | 18,350 |
| 2021-01-15 | $20.11 | $20.14 | $20.10 | $20.10 | $19.39 | 11,741 |
| 2021-01-14 | $20.16 | $20.16 | $20.07 | $20.07 | $19.36 | 10,362 |
| 2021-01-13 | $20.07 | $20.15 | $20.07 | $20.11 | $19.40 | 9,469 |
| 2021-01-12 | $19.92 | $19.99 | $19.92 | $19.98 | $19.27 | 1,542 |
| 2021-01-11 | $20.03 | $20.04 | $19.98 | $19.98 | $19.27 | 19,250 |
| 2021-01-08 | $20.11 | $20.12 | $20.04 | $20.05 | $19.34 | 13,513 |
| 2021-01-07 | $20.09 | $20.10 | $20.08 | $20.09 | $19.38 | 4,256 |
| 2021-01-06 | $20.10 | $20.12 | $20.08 | $20.12 | $19.41 | 10,296 |
| 2021-01-05 | $20.27 | $20.36 | $20.24 | $20.25 | $19.53 | 12,166 |
| 2021-01-04 | $20.36 | $20.36 | $20.29 | $20.29 | $19.57 | 24,969 |
| 2020-12-31 | $20.37 | $20.38 | $20.35 | $20.35 | $19.63 | 19,641 |
| 2020-12-30 | $20.35 | $20.37 | $20.32 | $20.34 | $19.62 | 12,085 |
| 2020-12-29 | $20.28 | $20.34 | $20.28 | $20.32 | $19.60 | 12,289 |
| 2020-12-28 | $20.27 | $20.32 | $20.27 | $20.31 | $19.59 | 8,673 |
| 2020-12-24 | $20.27 | $20.29 | $20.27 | $20.28 | $19.56 | 5,335 |
| 2020-12-23 | $20.24 | $20.26 | $20.20 | $20.25 | $19.53 | 34,839 |
| 2020-12-22 | $20.29 | $20.29 | $20.23 | $20.24 | $19.52 | 2,084 |
| 2020-12-21 | $20.29 | $20.29 | $20.19 | $20.19 | $19.47 | 21,439 |
| 2020-12-18 | $20.29 | $20.34 | $20.26 | $20.26 | $19.51 | 13,697 |
| 2020-12-17 | $20.27 | $20.27 | $20.26 | $20.26 | $19.51 | 2,090 |
| 2020-12-16 | $20.26 | $20.29 | $20.26 | $20.26 | $19.51 | 4,740 |
| 2020-12-15 | $20.25 | $20.28 | $20.24 | $20.28 | $19.52 | 7,399 |
| 2020-12-14 | $20.31 | $20.31 | $20.18 | $20.23 | $19.48 | 12,768 |
| 2020-12-11 | $20.25 | $20.26 | $20.21 | $20.23 | $19.47 | 12,723 |
| 2020-12-10 | $20.17 | $20.25 | $20.17 | $20.23 | $19.47 | 280,688 |
| 2020-12-09 | $20.22 | $20.22 | $20.14 | $20.14 | $19.39 | 4,456 |
| 2020-12-08 | $20.25 | $20.27 | $20.24 | $20.24 | $19.48 | 4,606 |
| 2020-12-07 | $20.30 | $20.30 | $20.25 | $20.25 | $19.50 | 210 |
| 2020-12-04 | $20.22 | $20.22 | $20.22 | $20.22 | $19.47 | 109 |
| 2020-12-03 | $20.22 | $20.22 | $20.22 | $20.22 | $19.47 | 49 |
| 2020-12-02 | $20.22 | $20.22 | $20.22 | $20.22 | $19.47 | 250 |
| 2020-12-01 | $20.33 | $20.33 | $20.23 | $20.24 | $19.49 | 3,660 |
| 2020-11-30 | $20.27 | $20.31 | $20.27 | $20.31 | $19.55 | 502 |
| 2020-11-27 | $20.27 | $20.27 | $20.26 | $20.26 | $19.51 | 183 |
| 2020-11-25 | $20.22 | $20.22 | $20.22 | $20.22 | $19.47 | 56 |
| 2020-11-24 | $20.22 | $20.22 | $20.22 | $20.22 | $19.47 | 200 |
| 2020-11-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.45 | 377 |
| 2020-11-20 | $20.22 | $20.23 | $20.20 | $20.20 | $19.42 | 704 |
| 2020-11-19 | $20.23 | $20.23 | $20.23 | $20.23 | $19.45 | 179 |
| 2020-11-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.30 | 0 |
| 2020-11-17 | $20.07 | $20.07 | $20.07 | $20.07 | $19.30 | 0 |
| 2020-11-16 | $20.05 | $20.08 | $20.05 | $20.07 | $19.30 | 5,478 |
| 2020-11-13 | $20.04 | $20.05 | $20.04 | $20.04 | $19.26 | 450 |
| 2020-11-12 | $19.99 | $20.03 | $19.99 | $20.03 | $19.26 | 700 |
| 2020-11-11 | $19.93 | $19.96 | $19.93 | $19.95 | $19.18 | 409 |
| 2020-11-10 | $19.96 | $20.00 | $19.93 | $19.93 | $19.16 | 890 |
| 2020-11-09 | $19.97 | $19.98 | $19.95 | $19.95 | $19.18 | 5,157 |
| 2020-11-06 | $20.07 | $20.07 | $20.07 | $20.07 | $19.30 | 50 |
| 2020-11-05 | $20.09 | $20.09 | $20.07 | $20.07 | $19.30 | 200 |
| 2020-11-04 | $19.95 | $20.05 | $19.95 | $20.03 | $19.25 | 830 |
| 2020-11-03 | $19.78 | $19.78 | $19.77 | $19.77 | $19.01 | 1,167 |
| 2020-11-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.02 | 100 |
| 2020-10-30 | $19.80 | $19.80 | $19.73 | $19.73 | $18.97 | 500 |
| 2020-10-29 | $19.82 | $19.83 | $19.81 | $19.81 | $19.04 | 600 |
| 2020-10-28 | $19.89 | $19.89 | $19.87 | $19.87 | $19.10 | 3,500 |
| 2020-10-27 | $19.93 | $19.93 | $19.91 | $19.93 | $19.16 | 550 |
| 2020-10-26 | $19.88 | $19.91 | $19.87 | $19.91 | $19.14 | 4,894 |
| 2020-10-23 | $19.84 | $19.88 | $19.84 | $19.86 | $19.09 | 2,795 |
| 2020-10-22 | $19.84 | $19.84 | $19.81 | $19.81 | $19.05 | 805 |
| 2020-10-21 | $19.87 | $19.87 | $19.86 | $19.87 | $19.10 | 547 |
| 2020-10-20 | $19.85 | $19.88 | $19.85 | $19.88 | $19.11 | 185 |
| 2020-10-19 | $19.93 | $19.94 | $19.90 | $19.90 | $19.13 | 1,912 |
| 2020-10-16 | $19.95 | $19.96 | $19.93 | $19.93 | $19.16 | 1,307 |
| 2020-10-15 | $19.96 | $19.96 | $19.92 | $19.92 | $19.15 | 7,476 |
| 2020-10-14 | $19.96 | $19.96 | $19.96 | $19.96 | $19.19 | 1 |
| 2020-10-13 | $19.98 | $19.98 | $19.95 | $19.96 | $19.19 | 2,622 |
| 2020-10-12 | $19.96 | $19.99 | $19.96 | $19.97 | $19.20 | 4,450 |
| 2020-10-09 | $19.89 | $19.92 | $19.88 | $19.89 | $19.12 | 905 |
| 2020-10-08 | $19.90 | $19.90 | $19.89 | $19.90 | $19.13 | 520 |
| 2020-10-07 | $19.82 | $19.88 | $19.82 | $19.83 | $19.06 | 3,159 |
| 2020-10-06 | $19.83 | $19.83 | $19.83 | $19.83 | $19.06 | 1,000 |
| 2020-10-05 | $19.85 | $19.88 | $19.80 | $19.81 | $19.05 | 10,762 |
| 2020-10-02 | $19.86 | $19.88 | $19.86 | $19.86 | $19.09 | 3,700 |
| 2020-10-01 | $19.87 | $19.89 | $19.87 | $19.89 | $19.12 | 1,777 |
| 2020-09-30 | $19.85 | $19.85 | $19.83 | $19.83 | $19.06 | 6,950 |
| 2020-09-29 | $19.86 | $19.86 | $19.84 | $19.86 | $19.09 | 8,354 |
| 2020-09-28 | $19.79 | $19.85 | $19.79 | $19.84 | $19.07 | 2,200 |
| 2020-09-25 | $19.80 | $19.80 | $19.75 | $19.75 | $18.98 | 1,692 |
| 2020-09-24 | $19.85 | $19.88 | $19.78 | $19.78 | $19.02 | 11,764 |
| 2020-09-23 | $19.96 | $19.96 | $19.83 | $19.86 | $19.09 | 11,302 |
| 2020-09-22 | $20.00 | $20.00 | $19.96 | $19.96 | $19.19 | 2,350 |
| 2020-09-21 | $20.00 | $20.00 | $19.98 | $19.98 | $19.21 | 644 |
| 2020-09-18 | $19.93 | $20.48 | $19.93 | $20.01 | $19.24 | 13,661 |
| 2020-09-17 | $20.13 | $20.35 | $20.00 | $20.01 | $19.23 | 5,468 |