FT Cboe Vest Buffered Allocation Growth ETF (BUFG) Exchange: BATS
Data as of May 9, 2025
$23.66 ($0.06) 0.25%
FT Cboe Vest Buffered Allocation Growth ETF - Daily Information
Click for more stock information on FT Cboe Vest Buffered Allocation Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.49 |
| Previous Close | $23.66 |
| High | $23.69 |
| Low | $23.24 |
| Adjusted Open | $23.49 |
| Previous Adjusted Close | $23.66 |
| Adjusted High | $23.69 |
| Adjusted Low | $23.24 |
Invest in FT Cboe Vest Buffered Allocation Growth ETF (BUFG)
Historical Stock Data for FT Cboe Vest Buffered Allocation Growth ETF (BUFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $23.49 | $23.69 | $23.24 | $23.66 | $23.66 | 32,940 |
| 2025-04-29 | $23.45 | $23.68 | $23.45 | $23.60 | $23.60 | 64,448 |
| 2025-04-28 | $23.52 | $23.64 | $23.36 | $23.50 | $23.50 | 14,571 |
| 2025-04-25 | $23.33 | $23.56 | $23.33 | $23.56 | $23.56 | 20,609 |
| 2025-04-24 | $23.21 | $23.44 | $23.12 | $23.44 | $23.44 | 25,466 |
| 2025-04-23 | $23.35 | $23.37 | $23.05 | $23.13 | $23.13 | 21,838 |
| 2025-04-22 | $22.61 | $22.93 | $22.61 | $22.88 | $22.88 | 32,739 |
| 2025-04-21 | $22.65 | $22.65 | $22.30 | $22.49 | $22.49 | 48,474 |
| 2025-04-17 | $22.79 | $22.97 | $22.79 | $22.86 | $22.86 | 33,446 |
| 2025-04-16 | $22.89 | $23.08 | $22.61 | $22.75 | $22.75 | 21,343 |
| 2025-04-15 | $23.14 | $23.29 | $23.10 | $23.11 | $23.11 | 10,854 |
| 2025-04-14 | $23.35 | $23.38 | $23.04 | $23.21 | $23.21 | 30,375 |
| 2025-04-11 | $22.87 | $23.13 | $22.74 | $22.98 | $22.98 | 16,407 |
| 2025-04-10 | $22.91 | $22.99 | $22.40 | $22.79 | $22.79 | 25,482 |
| 2025-04-09 | $21.96 | $23.36 | $21.83 | $23.36 | $23.36 | 24,512 |
| 2025-04-08 | $22.64 | $22.76 | $21.73 | $21.90 | $21.90 | 66,891 |
| 2025-04-07 | $22.00 | $22.37 | $21.88 | $22.23 | $22.23 | 168,086 |
| 2025-04-04 | $22.76 | $22.76 | $22.23 | $22.23 | $22.23 | 34,340 |
| 2025-04-03 | $23.50 | $23.52 | $23.17 | $23.17 | $23.17 | 67,930 |
| 2025-04-02 | $23.64 | $24.05 | $23.64 | $23.93 | $23.93 | 16,565 |
| 2025-04-01 | $23.67 | $23.91 | $23.60 | $23.86 | $23.86 | 27,162 |
| 2025-03-31 | $23.49 | $23.81 | $23.47 | $23.79 | $23.79 | 13,124 |
| 2025-03-28 | $23.96 | $23.96 | $23.65 | $23.65 | $23.65 | 40,646 |
| 2025-03-27 | $24.09 | $24.13 | $23.99 | $24.05 | $24.05 | 19,166 |
| 2025-03-26 | $24.36 | $24.36 | $24.05 | $24.14 | $24.14 | 103,645 |
| 2025-03-25 | $24.27 | $24.36 | $24.23 | $24.29 | $24.29 | 39,361 |
| 2025-03-24 | $24.21 | $24.30 | $24.19 | $24.26 | $24.26 | 27,206 |
| 2025-03-21 | $23.85 | $24.01 | $23.81 | $24.01 | $24.01 | 27,085 |
| 2025-03-20 | $24.03 | $24.11 | $23.92 | $23.98 | $23.98 | 22,728 |
| 2025-03-19 | $23.94 | $24.12 | $23.89 | $24.05 | $24.05 | 61,501 |
| 2025-03-18 | $23.98 | $23.98 | $23.76 | $23.87 | $23.87 | 23,838 |
| 2025-03-17 | $23.96 | $24.11 | $23.90 | $24.06 | $24.06 | 69,718 |
| 2025-03-14 | $23.73 | $23.93 | $23.73 | $23.92 | $23.92 | 18,936 |
| 2025-03-13 | $23.71 | $23.77 | $23.50 | $23.53 | $23.53 | 115,995 |
| 2025-03-12 | $23.82 | $23.86 | $23.65 | $23.76 | $23.76 | 58,071 |
| 2025-03-11 | $23.77 | $23.87 | $23.57 | $23.73 | $23.73 | 98,045 |
| 2025-03-10 | $24.01 | $24.04 | $23.70 | $23.85 | $23.85 | 50,656 |
| 2025-03-07 | $24.19 | $24.30 | $23.97 | $24.30 | $24.30 | 25,961 |
| 2025-03-06 | $24.27 | $24.41 | $24.12 | $24.14 | $24.14 | 68,317 |
| 2025-03-05 | $24.33 | $24.54 | $24.19 | $24.50 | $24.50 | 27,665 |
| 2025-03-04 | $24.25 | $24.52 | $24.17 | $24.33 | $24.33 | 69,012 |
| 2025-03-03 | $24.88 | $24.88 | $24.39 | $24.44 | $24.44 | 31,881 |
| 2025-02-28 | $24.50 | $24.80 | $24.43 | $24.80 | $24.80 | 16,995 |
| 2025-02-27 | $24.85 | $24.86 | $24.52 | $24.54 | $24.54 | 35,553 |
| 2025-02-26 | $24.85 | $24.92 | $24.71 | $24.80 | $24.80 | 24,410 |
| 2025-02-25 | $24.87 | $24.87 | $24.64 | $24.80 | $24.80 | 40,849 |
| 2025-02-24 | $25.00 | $25.00 | $24.83 | $24.87 | $24.87 | 23,156 |
| 2025-02-21 | $25.19 | $25.19 | $24.87 | $24.94 | $24.94 | 20,014 |
| 2025-02-20 | $25.22 | $25.22 | $25.08 | $25.19 | $25.19 | 58,547 |
| 2025-02-19 | $25.11 | $25.24 | $25.11 | $25.23 | $25.23 | 30,919 |
| 2025-02-18 | $25.20 | $25.20 | $25.11 | $25.19 | $25.19 | 52,872 |
| 2025-02-14 | $25.17 | $25.17 | $25.11 | $25.16 | $25.16 | 25,955 |
| 2025-02-13 | $25.06 | $25.16 | $25.00 | $25.15 | $25.15 | 33,372 |
| 2025-02-12 | $24.88 | $25.01 | $24.87 | $25.00 | $25.00 | 37,007 |
| 2025-02-11 | $24.98 | $25.05 | $24.94 | $25.02 | $25.02 | 40,285 |
| 2025-02-10 | $25.00 | $25.05 | $24.97 | $25.04 | $25.04 | 38,836 |
| 2025-02-07 | $25.02 | $25.07 | $24.89 | $24.95 | $24.95 | 48,386 |
| 2025-02-06 | $25.08 | $25.08 | $24.98 | $25.08 | $25.08 | 34,119 |
| 2025-02-05 | $24.93 | $25.02 | $24.87 | $25.01 | $25.01 | 106,255 |
| 2025-02-04 | $24.78 | $24.97 | $24.78 | $24.91 | $24.91 | 48,117 |
| 2025-02-03 | $24.73 | $24.90 | $24.67 | $24.85 | $24.85 | 35,875 |
| 2025-01-31 | $25.13 | $25.13 | $24.94 | $24.95 | $24.95 | 36,142 |
| 2025-01-30 | $24.95 | $25.06 | $24.91 | $25.03 | $25.03 | 22,709 |
| 2025-01-29 | $24.97 | $24.98 | $24.85 | $24.88 | $24.88 | 29,996 |
| 2025-01-28 | $24.93 | $25.01 | $24.88 | $25.00 | $25.00 | 22,085 |
| 2025-01-27 | $24.72 | $24.87 | $24.72 | $24.83 | $24.83 | 35,694 |
| 2025-01-24 | $25.11 | $25.11 | $25.02 | $25.03 | $25.03 | 60,783 |
| 2025-01-23 | $25.04 | $25.12 | $25.00 | $25.12 | $25.12 | 53,672 |
| 2025-01-22 | $25.03 | $25.06 | $24.98 | $25.03 | $25.03 | 26,792 |
| 2025-01-21 | $25.11 | $25.11 | $24.84 | $24.96 | $24.96 | 27,237 |
| 2025-01-17 | $24.74 | $24.86 | $24.74 | $24.77 | $24.77 | 51,359 |
| 2025-01-16 | $24.77 | $24.77 | $24.64 | $24.69 | $24.69 | 53,510 |
| 2025-01-15 | $24.66 | $24.72 | $24.58 | $24.70 | $24.70 | 46,070 |
| 2025-01-14 | $24.43 | $24.45 | $24.27 | $24.35 | $24.35 | 42,619 |
| 2025-01-13 | $24.27 | $24.39 | $24.20 | $24.38 | $24.38 | 34,219 |
| 2025-01-10 | $24.52 | $24.52 | $24.27 | $24.35 | $24.35 | 31,170 |
| 2025-01-08 | $24.59 | $24.61 | $24.47 | $24.54 | $24.54 | 48,917 |
| 2025-01-07 | $24.83 | $24.83 | $24.51 | $24.57 | $24.57 | 34,842 |
| 2025-01-06 | $24.78 | $24.83 | $24.67 | $24.75 | $24.75 | 39,446 |
| 2025-01-03 | $24.57 | $24.68 | $24.47 | $24.67 | $24.67 | 149,526 |
| 2025-01-02 | $24.53 | $24.59 | $24.32 | $24.40 | $24.40 | 102,396 |
| 2024-12-31 | $24.61 | $24.61 | $24.42 | $24.50 | $24.50 | 184,026 |
| 2024-12-30 | $24.51 | $24.63 | $24.43 | $24.57 | $24.57 | 44,508 |
| 2024-12-27 | $24.80 | $24.80 | $24.58 | $24.68 | $24.68 | 26,326 |
| 2024-12-26 | $24.89 | $24.89 | $24.83 | $24.89 | $24.89 | 16,962 |
| 2024-12-24 | $24.70 | $24.86 | $24.70 | $24.84 | $24.84 | 22,679 |
| 2024-12-23 | $24.68 | $24.72 | $24.56 | $24.67 | $24.67 | 44,565 |
| 2024-12-20 | $24.30 | $24.71 | $24.30 | $24.57 | $24.57 | 30,529 |
| 2024-12-19 | $24.63 | $24.63 | $24.40 | $24.46 | $24.46 | 102,477 |
| 2024-12-18 | $24.89 | $24.89 | $24.45 | $24.45 | $24.45 | 32,347 |
| 2024-12-17 | $24.78 | $24.86 | $24.77 | $24.79 | $24.79 | 47,225 |
| 2024-12-16 | $24.87 | $24.91 | $24.84 | $24.86 | $24.86 | 39,655 |
| 2024-12-13 | $24.82 | $24.86 | $24.77 | $24.80 | $24.80 | 31,280 |
| 2024-12-12 | $24.82 | $24.89 | $24.82 | $24.86 | $24.86 | 58,057 |
| 2024-12-11 | $24.81 | $24.92 | $24.81 | $24.84 | $24.84 | 67,946 |
| 2024-12-10 | $24.88 | $24.88 | $24.78 | $24.83 | $24.83 | 42,180 |
| 2024-12-09 | $24.84 | $24.89 | $24.80 | $24.81 | $24.81 | 18,981 |
| 2024-12-06 | $24.92 | $24.92 | $24.84 | $24.84 | $24.84 | 33,412 |
| 2024-12-05 | $24.85 | $24.90 | $24.85 | $24.88 | $24.88 | 44,024 |
| 2024-12-04 | $24.94 | $24.94 | $24.82 | $24.89 | $24.89 | 33,461 |
| 2024-12-03 | $24.77 | $24.85 | $24.77 | $24.85 | $24.85 | 29,810 |
| 2024-12-02 | $24.84 | $24.84 | $24.76 | $24.83 | $24.83 | 72,282 |
| 2024-11-29 | $24.77 | $24.81 | $24.75 | $24.78 | $24.78 | 6,630 |
| 2024-11-27 | $24.78 | $24.78 | $24.66 | $24.73 | $24.73 | 32,137 |
| 2024-11-26 | $24.72 | $24.77 | $24.67 | $24.76 | $24.76 | 23,950 |
| 2024-11-25 | $24.69 | $24.70 | $24.63 | $24.68 | $24.68 | 19,790 |
| 2024-11-22 | $24.53 | $24.63 | $24.53 | $24.63 | $24.63 | 20,415 |
| 2024-11-21 | $24.58 | $24.60 | $24.41 | $24.53 | $24.53 | 49,504 |
| 2024-11-20 | $24.47 | $24.52 | $24.38 | $24.46 | $24.46 | 70,569 |
| 2024-11-19 | $24.40 | $24.54 | $24.38 | $24.53 | $24.53 | 38,033 |
| 2024-11-18 | $24.46 | $24.51 | $24.38 | $24.47 | $24.47 | 22,193 |
| 2024-11-15 | $24.49 | $24.49 | $24.36 | $24.41 | $24.41 | 22,538 |
| 2024-11-14 | $24.65 | $24.65 | $24.54 | $24.56 | $24.56 | 24,705 |
| 2024-11-13 | $24.59 | $24.67 | $24.59 | $24.62 | $24.62 | 13,110 |
| 2024-11-12 | $24.66 | $24.68 | $24.53 | $24.63 | $24.63 | 34,609 |
| 2024-11-11 | $24.69 | $24.69 | $24.58 | $24.65 | $24.65 | 12,690 |
| 2024-11-08 | $24.62 | $24.67 | $24.60 | $24.65 | $24.65 | 26,992 |
| 2024-11-07 | $24.59 | $24.62 | $24.54 | $24.61 | $24.61 | 22,187 |
| 2024-11-06 | $24.59 | $24.59 | $24.40 | $24.52 | $24.52 | 19,365 |
| 2024-11-05 | $24.07 | $24.20 | $24.03 | $24.20 | $24.20 | 17,373 |
| 2024-11-04 | $24.05 | $24.07 | $23.94 | $24.03 | $24.03 | 40,064 |
| 2024-11-01 | $24.00 | $24.13 | $23.99 | $23.99 | $23.99 | 19,530 |
| 2024-10-31 | $24.10 | $24.10 | $23.93 | $23.93 | $23.93 | 89,753 |
| 2024-10-30 | $24.30 | $24.32 | $24.21 | $24.26 | $24.26 | 20,024 |
| 2024-10-29 | $24.13 | $24.32 | $24.13 | $24.25 | $24.25 | 26,828 |
| 2024-10-28 | $24.34 | $24.34 | $24.24 | $24.29 | $24.29 | 52,424 |
| 2024-10-25 | $24.24 | $24.32 | $24.18 | $24.18 | $24.18 | 53,899 |
| 2024-10-24 | $24.24 | $24.25 | $24.14 | $24.25 | $24.25 | 27,277 |
| 2024-10-23 | $24.23 | $24.30 | $24.12 | $24.21 | $24.21 | 30,936 |
| 2024-10-22 | $24.30 | $24.34 | $24.23 | $24.33 | $24.33 | 40,794 |
| 2024-10-21 | $24.33 | $24.34 | $24.23 | $24.33 | $24.33 | 50,992 |
| 2024-10-18 | $24.30 | $24.35 | $24.26 | $24.32 | $24.32 | 20,778 |
| 2024-10-17 | $24.37 | $24.37 | $24.23 | $24.29 | $24.29 | 65,480 |
| 2024-10-16 | $24.22 | $24.28 | $24.16 | $24.22 | $24.22 | 16,921 |
| 2024-10-15 | $24.25 | $24.31 | $24.16 | $24.21 | $24.21 | 54,209 |
| 2024-10-14 | $24.26 | $24.32 | $24.23 | $24.31 | $24.31 | 25,357 |
| 2024-10-11 | $24.05 | $24.21 | $24.05 | $24.14 | $24.14 | 15,641 |
| 2024-10-10 | $24.13 | $24.14 | $24.06 | $24.14 | $24.14 | 23,105 |
| 2024-10-09 | $24.09 | $24.15 | $24.02 | $24.15 | $24.15 | 19,685 |
| 2024-10-08 | $23.98 | $24.07 | $23.98 | $24.06 | $24.06 | 37,024 |
| 2024-10-07 | $24.06 | $24.06 | $23.85 | $23.92 | $23.92 | 21,019 |
| 2024-10-04 | $23.99 | $24.04 | $23.93 | $24.00 | $24.00 | 42,228 |
| 2024-10-03 | $23.93 | $23.98 | $23.84 | $23.96 | $23.96 | 31,400 |
| 2024-10-02 | $23.95 | $23.99 | $23.87 | $23.97 | $23.97 | 33,990 |
| 2024-10-01 | $24.09 | $24.09 | $23.90 | $23.97 | $23.97 | 32,600 |
| 2024-09-30 | $24.02 | $24.11 | $23.96 | $24.11 | $24.11 | 40,495 |
| 2024-09-27 | $24.03 | $24.09 | $23.99 | $23.99 | $23.99 | 82,071 |
| 2024-09-26 | $24.04 | $24.05 | $23.97 | $24.01 | $24.01 | 18,290 |
| 2024-09-25 | $24.00 | $24.06 | $23.95 | $23.98 | $23.98 | 22,425 |
| 2024-09-24 | $24.06 | $24.06 | $23.95 | $24.05 | $24.05 | 35,160 |
| 2024-09-23 | $23.97 | $24.02 | $23.93 | $24.02 | $24.02 | 39,475 |
| 2024-09-20 | $23.98 | $23.98 | $23.89 | $23.98 | $23.98 | 141,484 |
| 2024-09-19 | $23.95 | $24.01 | $23.89 | $23.94 | $23.94 | 71,025 |
| 2024-09-18 | $23.76 | $23.87 | $23.69 | $23.71 | $23.71 | 48,206 |
| 2024-09-17 | $23.81 | $23.87 | $23.73 | $23.73 | $23.73 | 58,338 |
| 2024-09-16 | $23.78 | $23.80 | $23.71 | $23.80 | $23.80 | 15,468 |
| 2024-09-13 | $23.74 | $23.78 | $23.70 | $23.75 | $23.75 | 16,420 |
| 2024-09-12 | $23.56 | $23.70 | $23.53 | $23.64 | $23.64 | 35,811 |
| 2024-09-11 | $23.46 | $23.61 | $23.20 | $23.59 | $23.59 | 24,223 |
| 2024-09-10 | $23.41 | $23.44 | $23.30 | $23.44 | $23.44 | 22,923 |
| 2024-09-09 | $23.27 | $23.41 | $23.24 | $23.34 | $23.34 | 20,322 |
| 2024-09-06 | $23.50 | $23.50 | $23.16 | $23.20 | $23.20 | 31,612 |
| 2024-09-05 | $23.47 | $23.54 | $23.35 | $23.45 | $23.45 | 30,193 |
| 2024-09-04 | $23.58 | $23.58 | $23.40 | $23.46 | $23.46 | 39,267 |
| 2024-09-03 | $23.68 | $23.68 | $23.41 | $23.46 | $23.46 | 18,848 |
| 2024-08-30 | $23.67 | $23.82 | $23.60 | $23.82 | $23.82 | 15,925 |
| 2024-08-29 | $23.72 | $23.78 | $23.61 | $23.61 | $23.61 | 21,062 |
| 2024-08-28 | $23.73 | $23.73 | $23.60 | $23.65 | $23.65 | 19,665 |
| 2024-08-27 | $23.62 | $23.72 | $23.62 | $23.68 | $23.68 | 19,992 |
| 2024-08-26 | $23.76 | $23.76 | $23.65 | $23.68 | $23.68 | 22,563 |
| 2024-08-23 | $23.66 | $23.74 | $23.65 | $23.74 | $23.74 | 9,992 |
| 2024-08-22 | $23.74 | $23.74 | $23.53 | $23.58 | $23.58 | 20,800 |
| 2024-08-21 | $23.65 | $23.71 | $23.60 | $23.69 | $23.69 | 40,677 |
| 2024-08-20 | $23.61 | $23.65 | $23.58 | $23.63 | $23.63 | 16,857 |
| 2024-08-19 | $23.59 | $23.64 | $23.53 | $23.63 | $23.63 | 31,179 |
| 2024-08-16 | $23.51 | $23.56 | $23.47 | $23.55 | $23.55 | 34,011 |
| 2024-08-15 | $23.39 | $23.51 | $23.37 | $23.45 | $23.45 | 24,162 |
| 2024-08-14 | $23.18 | $23.29 | $23.18 | $23.24 | $23.24 | 37,412 |
| 2024-08-13 | $23.10 | $23.21 | $23.07 | $23.19 | $23.19 | 105,877 |
| 2024-08-12 | $22.97 | $23.04 | $22.92 | $22.95 | $22.95 | 47,927 |
| 2024-08-09 | $22.83 | $22.98 | $22.83 | $22.97 | $22.97 | 12,954 |
| 2024-08-08 | $22.64 | $22.91 | $22.64 | $22.90 | $22.90 | 28,000 |
| 2024-08-07 | $22.80 | $22.91 | $22.51 | $22.51 | $22.51 | 64,396 |
| 2024-08-06 | $22.56 | $22.87 | $22.52 | $22.64 | $22.64 | 85,621 |
| 2024-08-05 | $22.10 | $22.64 | $22.10 | $22.43 | $22.43 | 143,910 |
| 2024-08-02 | $22.99 | $22.99 | $22.80 | $22.93 | $22.93 | 18,892 |
| 2024-08-01 | $23.35 | $23.35 | $23.07 | $23.14 | $23.14 | 31,861 |
| 2024-07-31 | $23.28 | $23.43 | $23.28 | $23.37 | $23.37 | 58,044 |
| 2024-07-30 | $23.28 | $23.28 | $23.06 | $23.16 | $23.16 | 27,993 |
| 2024-07-29 | $23.23 | $23.27 | $23.16 | $23.23 | $23.23 | 67,434 |
| 2024-07-26 | $23.18 | $23.25 | $23.15 | $23.22 | $23.22 | 20,788 |
| 2024-07-25 | $23.15 | $23.24 | $23.00 | $23.06 | $23.06 | 20,722 |
| 2024-07-24 | $23.24 | $23.24 | $22.91 | $23.08 | $23.08 | 273,997 |
| 2024-07-23 | $23.47 | $23.48 | $23.40 | $23.44 | $23.44 | 26,834 |
| 2024-07-22 | $23.36 | $23.46 | $23.35 | $23.44 | $23.44 | 17,648 |
| 2024-07-19 | $23.40 | $23.40 | $23.27 | $23.29 | $23.29 | 10,687 |
| 2024-07-18 | $23.52 | $23.54 | $23.33 | $23.37 | $23.37 | 54,762 |
| 2024-07-17 | $23.54 | $23.56 | $23.44 | $23.44 | $23.44 | 65,945 |
| 2024-07-16 | $23.55 | $23.65 | $23.55 | $23.61 | $23.61 | 37,282 |
| 2024-07-15 | $23.60 | $23.65 | $23.53 | $23.54 | $23.54 | 31,345 |
| 2024-07-12 | $23.56 | $23.64 | $23.54 | $23.54 | $23.54 | 136,379 |
| 2024-07-11 | $23.53 | $23.55 | $23.43 | $23.49 | $23.49 | 37,184 |
| 2024-07-10 | $23.42 | $23.59 | $23.42 | $23.53 | $23.53 | 52,977 |
| 2024-07-09 | $23.43 | $23.49 | $23.42 | $23.43 | $23.43 | 30,055 |
| 2024-07-08 | $23.45 | $23.47 | $23.38 | $23.43 | $23.43 | 27,218 |
| 2024-07-05 | $23.40 | $23.45 | $23.35 | $23.44 | $23.44 | 34,478 |
| 2024-07-03 | $23.25 | $23.38 | $23.25 | $23.32 | $23.32 | 24,921 |
| 2024-07-02 | $23.21 | $23.33 | $23.18 | $23.32 | $23.32 | 49,568 |
| 2024-07-01 | $23.29 | $23.29 | $23.15 | $23.23 | $23.23 | 30,294 |
| 2024-06-28 | $23.29 | $23.31 | $23.17 | $23.20 | $23.20 | 13,635 |
| 2024-06-27 | $23.19 | $23.23 | $23.16 | $23.23 | $23.23 | 23,875 |
| 2024-06-26 | $23.23 | $23.25 | $23.15 | $23.21 | $23.21 | 115,856 |
| 2024-06-25 | $23.15 | $23.23 | $23.15 | $23.18 | $23.18 | 105,588 |
| 2024-06-24 | $23.21 | $23.26 | $23.17 | $23.17 | $23.17 | 49,454 |
| 2024-06-21 | $23.19 | $23.24 | $23.13 | $23.22 | $23.22 | 29,895 |
| 2024-06-20 | $23.26 | $23.27 | $23.18 | $23.21 | $23.21 | 53,493 |
| 2024-06-18 | $23.23 | $23.25 | $23.17 | $23.24 | $23.24 | 36,544 |
| 2024-06-17 | $23.11 | $23.24 | $23.07 | $23.21 | $23.21 | 31,822 |
| 2024-06-14 | $23.10 | $23.14 | $23.09 | $23.14 | $23.14 | 21,837 |
| 2024-06-13 | $23.09 | $23.15 | $23.06 | $23.12 | $23.12 | 36,662 |
| 2024-06-12 | $23.13 | $23.17 | $22.98 | $23.13 | $23.13 | 31,279 |
| 2024-06-11 | $22.92 | $23.04 | $22.89 | $22.98 | $22.98 | 37,820 |
| 2024-06-10 | $22.90 | $23.00 | $22.90 | $22.97 | $22.97 | 18,647 |
| 2024-06-07 | $22.88 | $23.04 | $22.88 | $22.92 | $22.92 | 101,527 |
| 2024-06-06 | $23.01 | $23.01 | $22.89 | $22.98 | $22.98 | 23,147 |
| 2024-06-05 | $22.82 | $22.97 | $22.82 | $22.93 | $22.93 | 101,000 |
| 2024-06-04 | $22.76 | $22.87 | $22.73 | $22.80 | $22.80 | 135,342 |
| 2024-06-03 | $22.83 | $22.85 | $22.69 | $22.82 | $22.82 | 22,159 |
| 2024-05-31 | $22.62 | $22.82 | $22.55 | $22.82 | $22.82 | 22,881 |
| 2024-05-30 | $22.68 | $22.78 | $22.65 | $22.65 | $22.65 | 36,296 |
| 2024-05-29 | $22.79 | $22.82 | $22.72 | $22.72 | $22.72 | 54,431 |
| 2024-05-28 | $22.81 | $22.87 | $22.78 | $22.87 | $22.87 | 16,772 |
| 2024-05-24 | $22.85 | $22.88 | $22.75 | $22.85 | $22.85 | 17,120 |
| 2024-05-23 | $22.86 | $22.87 | $22.70 | $22.71 | $22.71 | 17,783 |
| 2024-05-22 | $22.89 | $22.89 | $22.77 | $22.84 | $22.84 | 298,387 |
| 2024-05-21 | $22.78 | $22.87 | $22.77 | $22.84 | $22.84 | 17,895 |
| 2024-05-20 | $22.85 | $22.88 | $22.76 | $22.81 | $22.81 | 19,443 |
| 2024-05-17 | $22.76 | $22.82 | $22.76 | $22.82 | $22.82 | 12,810 |
| 2024-05-16 | $22.82 | $22.83 | $22.76 | $22.76 | $22.76 | 33,484 |
| 2024-05-15 | $22.73 | $22.81 | $22.67 | $22.76 | $22.76 | 36,631 |
| 2024-05-14 | $22.53 | $22.65 | $22.53 | $22.60 | $22.60 | 28,354 |
| 2024-05-13 | $22.63 | $22.63 | $22.54 | $22.57 | $22.57 | 22,526 |
| 2024-05-10 | $22.60 | $22.61 | $22.50 | $22.60 | $22.60 | 29,125 |
| 2024-05-09 | $22.48 | $22.56 | $22.46 | $22.56 | $22.56 | 22,913 |
| 2024-05-08 | $22.42 | $22.50 | $22.40 | $22.47 | $22.47 | 20,662 |
| 2024-05-07 | $22.44 | $22.51 | $22.43 | $22.45 | $22.45 | 37,920 |
| 2024-05-06 | $22.40 | $22.46 | $22.34 | $22.46 | $22.46 | 76,274 |
| 2024-05-03 | $22.32 | $22.33 | $22.20 | $22.32 | $22.32 | 52,795 |
| 2024-05-02 | $22.13 | $22.15 | $21.99 | $22.13 | $22.13 | 34,487 |
| 2024-05-01 | $22.03 | $22.19 | $21.93 | $22.02 | $22.02 | 22,447 |
| 2024-04-30 | $22.21 | $22.25 | $22.05 | $22.05 | $22.05 | 18,618 |
| 2024-04-29 | $22.20 | $22.29 | $22.18 | $22.24 | $22.24 | 33,017 |
| 2024-04-26 | $22.19 | $22.26 | $22.15 | $22.22 | $22.22 | 19,167 |
| 2024-04-25 | $21.93 | $22.11 | $21.88 | $22.02 | $22.02 | 36,568 |
| 2024-04-24 | $22.10 | $22.18 | $22.01 | $22.09 | $22.09 | 33,596 |
| 2024-04-23 | $21.97 | $22.15 | $21.97 | $22.13 | $22.13 | 41,305 |
| 2024-04-22 | $21.85 | $22.02 | $21.82 | $21.91 | $21.91 | 42,267 |
| 2024-04-19 | $21.96 | $21.96 | $21.76 | $21.77 | $21.77 | 23,899 |
| 2024-04-18 | $22.03 | $22.05 | $21.87 | $21.95 | $21.95 | 27,743 |
| 2024-04-17 | $22.04 | $22.04 | $21.91 | $21.92 | $21.92 | 22,099 |
| 2024-04-16 | $22.10 | $22.10 | $21.98 | $22.05 | $22.05 | 15,301 |
| 2024-04-15 | $22.28 | $22.29 | $22.02 | $22.07 | $22.07 | 24,423 |
| 2024-04-12 | $22.33 | $22.33 | $22.16 | $22.23 | $22.23 | 25,598 |
| 2024-04-11 | $22.37 | $22.44 | $22.25 | $22.36 | $22.36 | 47,390 |
| 2024-04-10 | $22.35 | $22.35 | $22.23 | $22.26 | $22.26 | 67,647 |
| 2024-04-09 | $22.49 | $22.49 | $22.31 | $22.38 | $22.38 | 93,898 |
| 2024-04-08 | $22.43 | $22.46 | $22.33 | $22.39 | $22.39 | 16,400 |
| 2024-04-05 | $22.33 | $22.43 | $22.30 | $22.35 | $22.35 | 16,167 |
| 2024-04-04 | $22.50 | $22.54 | $22.28 | $22.28 | $22.28 | 95,298 |
| 2024-04-03 | $22.41 | $22.47 | $22.35 | $22.43 | $22.43 | 52,543 |
| 2024-04-02 | $22.43 | $22.53 | $22.32 | $22.42 | $22.42 | 87,487 |
| 2024-04-01 | $22.54 | $22.54 | $22.40 | $22.48 | $22.48 | 58,615 |
| 2024-03-28 | $22.49 | $22.54 | $22.44 | $22.52 | $22.52 | 30,216 |
| 2024-03-27 | $22.37 | $22.52 | $22.37 | $22.44 | $22.44 | 58,240 |
| 2024-03-26 | $22.39 | $22.49 | $22.34 | $22.34 | $22.34 | 31,121 |
| 2024-03-25 | $22.43 | $22.47 | $22.37 | $22.38 | $22.38 | 32,561 |
| 2024-03-22 | $22.47 | $22.51 | $22.40 | $22.44 | $22.44 | 26,491 |
| 2024-03-21 | $22.54 | $22.54 | $22.40 | $22.41 | $22.41 | 12,707 |
| 2024-03-20 | $22.28 | $22.45 | $22.28 | $22.39 | $22.39 | 42,508 |
| 2024-03-19 | $22.19 | $22.35 | $22.18 | $22.29 | $22.29 | 36,647 |
| 2024-03-18 | $22.25 | $22.34 | $22.21 | $22.27 | $22.27 | 26,835 |
| 2024-03-15 | $22.26 | $22.26 | $22.11 | $22.13 | $22.13 | 34,424 |
| 2024-03-14 | $22.36 | $22.36 | $22.18 | $22.23 | $22.23 | 34,090 |
| 2024-03-13 | $22.29 | $22.33 | $22.25 | $22.31 | $22.31 | 32,104 |
| 2024-03-12 | $22.31 | $22.35 | $22.19 | $22.34 | $22.34 | 36,380 |
| 2024-03-11 | $22.21 | $22.23 | $22.10 | $22.20 | $22.20 | 44,375 |
| 2024-03-08 | $22.33 | $22.33 | $22.17 | $22.23 | $22.23 | 30,345 |
| 2024-03-07 | $22.29 | $22.32 | $22.21 | $22.26 | $22.26 | 36,631 |
| 2024-03-06 | $22.22 | $22.23 | $22.08 | $22.17 | $22.17 | 23,669 |
| 2024-03-05 | $22.16 | $22.18 | $22.01 | $22.05 | $22.05 | 433,592 |
| 2024-03-04 | $22.18 | $22.29 | $22.17 | $22.23 | $22.23 | 31,240 |
| 2024-03-01 | $22.19 | $22.27 | $22.16 | $22.26 | $22.26 | 26,742 |
| 2024-02-29 | $22.16 | $22.17 | $22.00 | $22.14 | $22.14 | 24,112 |
| 2024-02-28 | $22.00 | $22.10 | $22.00 | $22.05 | $22.05 | 22,642 |
| 2024-02-27 | $22.03 | $22.10 | $22.01 | $22.09 | $22.09 | 17,843 |
| 2024-02-26 | $22.07 | $22.14 | $22.03 | $22.08 | $22.08 | 38,651 |
| 2024-02-23 | $22.11 | $22.18 | $22.06 | $22.14 | $22.14 | 27,841 |
| 2024-02-22 | $22.04 | $22.13 | $22.04 | $22.13 | $22.13 | 14,820 |
| 2024-02-21 | $21.82 | $21.90 | $21.76 | $21.90 | $21.90 | 71,874 |
| 2024-02-20 | $21.91 | $21.92 | $21.79 | $21.82 | $21.82 | 64,747 |
| 2024-02-16 | $21.91 | $22.04 | $21.89 | $21.97 | $21.97 | 19,543 |
| 2024-02-15 | $21.87 | $22.00 | $21.87 | $21.95 | $21.95 | 24,046 |
| 2024-02-14 | $21.82 | $21.93 | $21.76 | $21.87 | $21.87 | 20,004 |
| 2024-02-13 | $21.85 | $21.85 | $21.68 | $21.81 | $21.81 | 83,531 |
| 2024-02-12 | $22.02 | $22.05 | $21.96 | $21.99 | $21.99 | 26,075 |
| 2024-02-09 | $21.97 | $21.99 | $21.89 | $21.99 | $21.99 | 39,981 |
| 2024-02-08 | $21.85 | $21.94 | $21.85 | $21.86 | $21.86 | 46,457 |
| 2024-02-07 | $21.88 | $21.95 | $21.84 | $21.94 | $21.94 | 72,086 |
| 2024-02-06 | $21.84 | $21.84 | $21.73 | $21.76 | $21.76 | 29,860 |
| 2024-02-05 | $21.73 | $21.83 | $21.67 | $21.76 | $21.76 | 40,445 |
| 2024-02-02 | $21.75 | $21.88 | $21.66 | $21.83 | $21.83 | 63,384 |
| 2024-02-01 | $21.62 | $21.71 | $21.51 | $21.71 | $21.71 | 103,872 |
| 2024-01-31 | $21.91 | $21.91 | $21.51 | $21.55 | $21.55 | 49,987 |
| 2024-01-30 | $21.76 | $21.78 | $21.68 | $21.75 | $21.75 | 149,331 |
| 2024-01-29 | $21.72 | $21.78 | $21.61 | $21.78 | $21.78 | 110,797 |
| 2024-01-26 | $21.70 | $21.70 | $21.59 | $21.60 | $21.60 | 310,141 |
| 2024-01-25 | $21.69 | $21.69 | $21.57 | $21.63 | $21.63 | 50,851 |
| 2024-01-24 | $21.72 | $21.75 | $21.61 | $21.67 | $21.67 | 84,295 |
| 2024-01-23 | $21.63 | $21.65 | $21.51 | $21.65 | $21.65 | 45,588 |
| 2024-01-22 | $21.68 | $21.68 | $21.52 | $21.61 | $21.61 | 68,797 |
| 2024-01-19 | $21.42 | $21.57 | $21.33 | $21.56 | $21.56 | 44,632 |
| 2024-01-18 | $21.35 | $21.39 | $21.22 | $21.39 | $21.39 | 30,045 |
| 2024-01-17 | $21.16 | $21.27 | $21.16 | $21.19 | $21.19 | 53,737 |
| 2024-01-16 | $21.27 | $21.38 | $21.24 | $21.34 | $21.34 | 73,830 |
| 2024-01-12 | $21.45 | $21.45 | $21.33 | $21.33 | $21.33 | 62,564 |
| 2024-01-11 | $21.24 | $21.38 | $21.22 | $21.38 | $21.38 | 41,533 |
| 2024-01-10 | $21.23 | $21.37 | $21.23 | $21.34 | $21.34 | 32,804 |
| 2024-01-09 | $21.17 | $21.31 | $21.17 | $21.29 | $21.29 | 33,509 |
| 2024-01-08 | $21.16 | $21.30 | $21.13 | $21.28 | $21.28 | 76,060 |
| 2024-01-05 | $21.04 | $21.18 | $21.02 | $21.09 | $21.09 | 39,088 |
| 2024-01-04 | $21.11 | $21.16 | $21.03 | $21.05 | $21.05 | 14,039 |
| 2024-01-03 | $21.14 | $21.18 | $21.08 | $21.08 | $21.08 | 184,468 |
| 2024-01-02 | $21.18 | $21.28 | $21.12 | $21.18 | $21.18 | 25,855 |
| 2023-12-29 | $21.41 | $21.41 | $21.24 | $21.28 | $21.28 | 20,176 |
| 2023-12-28 | $21.29 | $21.37 | $21.29 | $21.33 | $21.33 | 149,626 |
| 2023-12-27 | $21.32 | $21.36 | $21.25 | $21.34 | $21.34 | 9,762 |
| 2023-12-26 | $21.22 | $21.34 | $21.22 | $21.29 | $21.29 | 16,871 |
| 2023-12-22 | $21.22 | $21.27 | $21.19 | $21.19 | $21.19 | 16,721 |
| 2023-12-21 | $21.21 | $21.21 | $21.07 | $21.19 | $21.19 | 65,655 |
| 2023-12-20 | $21.29 | $21.34 | $21.11 | $21.11 | $21.11 | 75,897 |
| 2023-12-19 | $21.28 | $21.31 | $21.22 | $21.27 | $21.27 | 30,671 |
| 2023-12-18 | $21.26 | $21.27 | $21.18 | $21.22 | $21.22 | 17,337 |
| 2023-12-15 | $21.12 | $21.19 | $21.10 | $21.17 | $21.17 | 10,056 |
| 2023-12-14 | $21.14 | $21.22 | $21.07 | $21.18 | $21.18 | 19,460 |
| 2023-12-13 | $20.95 | $21.13 | $20.89 | $21.11 | $21.11 | 11,194 |
| 2023-12-12 | $20.81 | $20.96 | $20.81 | $20.90 | $20.90 | 49,959 |
| 2023-12-11 | $20.80 | $20.89 | $20.76 | $20.83 | $20.83 | 27,503 |
| 2023-12-08 | $20.69 | $20.82 | $20.66 | $20.82 | $20.82 | 27,570 |
| 2023-12-07 | $20.68 | $20.77 | $20.68 | $20.73 | $20.73 | 26,295 |
| 2023-12-06 | $20.72 | $20.72 | $20.59 | $20.65 | $20.65 | 26,896 |
| 2023-12-05 | $20.60 | $20.74 | $20.60 | $20.66 | $20.66 | 39,964 |
| 2023-12-04 | $20.61 | $20.71 | $20.56 | $20.71 | $20.71 | 12,053 |
| 2023-12-01 | $20.66 | $20.79 | $20.63 | $20.79 | $20.79 | 40,349 |
| 2023-11-30 | $20.59 | $20.69 | $20.54 | $20.69 | $20.69 | 30,107 |
| 2023-11-29 | $20.73 | $20.73 | $20.60 | $20.64 | $20.64 | 30,795 |
| 2023-11-28 | $20.64 | $20.68 | $20.54 | $20.64 | $20.64 | 21,469 |
| 2023-11-27 | $20.65 | $20.65 | $20.58 | $20.63 | $20.63 | 32,072 |
| 2023-11-24 | $20.61 | $20.64 | $20.60 | $20.64 | $20.64 | 24,134 |
| 2023-11-22 | $20.69 | $20.69 | $20.58 | $20.66 | $20.66 | 51,051 |
| 2023-11-21 | $20.55 | $20.61 | $20.52 | $20.61 | $20.61 | 81,971 |
| 2023-11-20 | $20.54 | $20.64 | $20.51 | $20.62 | $20.62 | 53,569 |
| 2023-11-17 | $20.48 | $20.53 | $20.42 | $20.52 | $20.52 | 68,532 |
| 2023-11-16 | $20.46 | $20.50 | $20.39 | $20.44 | $20.44 | 48,990 |
| 2023-11-15 | $20.50 | $20.53 | $20.41 | $20.41 | $20.41 | 31,627 |
| 2023-11-14 | $20.32 | $20.48 | $20.32 | $20.39 | $20.39 | 57,032 |
| 2023-11-13 | $20.06 | $20.18 | $20.06 | $20.17 | $20.17 | 29,141 |
| 2023-11-10 | $19.99 | $20.18 | $19.93 | $20.18 | $20.18 | 14,931 |
| 2023-11-09 | $20.11 | $20.11 | $19.91 | $19.91 | $19.91 | 80,026 |
| 2023-11-08 | $20.00 | $20.06 | $19.96 | $20.06 | $20.06 | 17,099 |
| 2023-11-07 | $19.93 | $20.06 | $19.91 | $19.99 | $19.99 | 53,239 |
| 2023-11-06 | $19.99 | $20.00 | $19.89 | $19.99 | $19.99 | 35,709 |
| 2023-11-03 | $19.85 | $19.99 | $19.85 | $19.94 | $19.94 | 29,005 |
| 2023-11-02 | $19.62 | $19.84 | $19.62 | $19.83 | $19.83 | 120,528 |
| 2023-11-01 | $19.44 | $19.55 | $19.37 | $19.53 | $19.53 | 19,219 |
| 2023-10-31 | $19.25 | $19.39 | $19.20 | $19.39 | $19.39 | 41,589 |
| 2023-10-30 | $19.16 | $19.29 | $19.15 | $19.29 | $19.29 | 36,960 |
| 2023-10-27 | $19.17 | $19.26 | $19.04 | $19.13 | $19.13 | 50,268 |
| 2023-10-26 | $19.28 | $19.32 | $19.11 | $19.11 | $19.11 | 26,090 |
| 2023-10-25 | $19.42 | $19.48 | $19.29 | $19.36 | $19.36 | 329,949 |
| 2023-10-24 | $19.47 | $19.59 | $19.44 | $19.58 | $19.58 | 52,233 |
| 2023-10-23 | $19.36 | $19.55 | $19.36 | $19.42 | $19.42 | 10,427 |
| 2023-10-20 | $19.66 | $19.66 | $19.44 | $19.49 | $19.49 | 21,740 |
| 2023-10-19 | $19.75 | $19.83 | $19.59 | $19.64 | $19.64 | 70,018 |
| 2023-10-18 | $19.94 | $19.94 | $19.76 | $19.80 | $19.80 | 23,697 |
| 2023-10-17 | $19.86 | $20.02 | $19.85 | $20.01 | $20.01 | 39,973 |
| 2023-10-16 | $19.86 | $20.04 | $19.86 | $20.01 | $20.01 | 96,286 |
| 2023-10-13 | $20.01 | $20.01 | $19.78 | $19.85 | $19.85 | 11,537 |
| 2023-10-12 | $19.94 | $20.01 | $19.81 | $19.91 | $19.91 | 27,057 |
| 2023-10-11 | $19.94 | $20.02 | $19.87 | $19.95 | $19.95 | 43,868 |
| 2023-10-10 | $19.81 | $20.00 | $19.81 | $19.95 | $19.95 | 19,540 |
| 2023-10-09 | $19.71 | $19.88 | $19.64 | $19.88 | $19.88 | 9,896 |
| 2023-10-06 | $19.54 | $19.81 | $19.50 | $19.75 | $19.75 | 25,518 |
| 2023-10-05 | $19.61 | $19.61 | $19.47 | $19.57 | $19.57 | 7,498 |
| 2023-10-04 | $19.49 | $19.59 | $19.47 | $19.59 | $19.59 | 12,435 |
| 2023-10-03 | $19.55 | $19.62 | $19.45 | $19.50 | $19.50 | 18,955 |
| 2023-10-02 | $19.63 | $19.73 | $19.59 | $19.66 | $19.66 | 29,164 |
| 2023-09-29 | $19.79 | $19.82 | $19.63 | $19.67 | $19.67 | 26,995 |
| 2023-09-28 | $19.56 | $19.75 | $19.56 | $19.74 | $19.74 | 14,059 |
| 2023-09-27 | $19.61 | $19.67 | $19.50 | $19.62 | $19.62 | 46,954 |
| 2023-09-26 | $19.75 | $19.76 | $19.59 | $19.61 | $19.61 | 107,811 |
| 2023-09-25 | $19.69 | $19.83 | $19.69 | $19.81 | $19.81 | 17,812 |
| 2023-09-22 | $19.87 | $19.90 | $19.77 | $19.77 | $19.77 | 32,513 |
| 2023-09-21 | $19.98 | $19.98 | $19.80 | $19.80 | $19.80 | 43,025 |
| 2023-09-20 | $20.17 | $20.25 | $20.02 | $20.02 | $20.02 | 17,848 |
| 2023-09-19 | $20.14 | $20.22 | $20.09 | $20.18 | $20.18 | 17,246 |
| 2023-09-18 | $20.18 | $20.27 | $20.17 | $20.18 | $20.18 | 113,358 |
| 2023-09-15 | $20.33 | $20.33 | $20.20 | $20.24 | $20.24 | 20,909 |
| 2023-09-14 | $20.31 | $20.43 | $20.30 | $20.39 | $20.39 | 66,928 |
| 2023-09-13 | $20.26 | $20.32 | $20.21 | $20.30 | $20.30 | 35,579 |
| 2023-09-12 | $20.19 | $20.32 | $20.19 | $20.28 | $20.28 | 19,378 |
| 2023-09-11 | $20.28 | $20.38 | $20.27 | $20.36 | $20.36 | 23,890 |
| 2023-09-08 | $20.25 | $20.32 | $20.18 | $20.21 | $20.21 | 16,744 |
| 2023-09-07 | $20.21 | $20.24 | $20.16 | $20.20 | $20.20 | 22,521 |
| 2023-09-06 | $20.29 | $20.29 | $20.16 | $20.29 | $20.29 | 29,995 |
| 2023-09-05 | $20.37 | $20.41 | $20.33 | $20.37 | $20.37 | 8,219 |
| 2023-09-01 | $20.53 | $20.53 | $20.35 | $20.41 | $20.41 | 14,104 |
| 2023-08-31 | $20.44 | $20.48 | $20.39 | $20.42 | $20.42 | 15,453 |
| 2023-08-30 | $20.34 | $20.45 | $20.34 | $20.41 | $20.41 | 25,922 |
| 2023-08-29 | $20.18 | $20.38 | $20.18 | $20.35 | $20.35 | 14,543 |
| 2023-08-28 | $20.11 | $20.15 | $20.06 | $20.12 | $20.12 | 8,351 |
| 2023-08-25 | $20.03 | $20.07 | $19.88 | $20.00 | $20.00 | 10,555 |
| 2023-08-24 | $20.13 | $20.16 | $19.93 | $19.93 | $19.93 | 749,783 |
| 2023-08-23 | $19.98 | $20.17 | $19.98 | $20.14 | $20.14 | 14,770 |
| 2023-08-22 | $20.04 | $20.08 | $19.96 | $19.98 | $19.98 | 13,981 |
| 2023-08-21 | $19.93 | $20.03 | $19.88 | $20.03 | $20.03 | 6,186 |
| 2023-08-18 | $19.81 | $19.95 | $19.81 | $19.92 | $19.92 | 7,556 |
| 2023-08-17 | $20.09 | $20.10 | $19.94 | $19.94 | $19.94 | 5,422 |
| 2023-08-16 | $20.19 | $20.23 | $20.03 | $20.11 | $20.11 | 21,198 |
| 2023-08-15 | $20.21 | $20.28 | $20.18 | $20.23 | $20.23 | 15,977 |
| 2023-08-14 | $20.19 | $20.37 | $20.19 | $20.35 | $20.35 | 25,146 |
| 2023-08-11 | $20.17 | $20.35 | $20.17 | $20.27 | $20.27 | 16,135 |
| 2023-08-10 | $20.44 | $20.55 | $20.26 | $20.29 | $20.29 | 34,797 |
| 2023-08-09 | $20.36 | $20.44 | $20.27 | $20.33 | $20.33 | 23,037 |
| 2023-08-08 | $20.33 | $20.42 | $20.27 | $20.42 | $20.42 | 15,864 |
| 2023-08-07 | $20.48 | $20.49 | $20.41 | $20.48 | $20.48 | 28,603 |
| 2023-08-04 | $20.53 | $20.59 | $20.30 | $20.33 | $20.33 | 19,197 |
| 2023-08-03 | $20.32 | $20.50 | $20.32 | $20.43 | $20.43 | 15,632 |
| 2023-08-02 | $20.54 | $20.54 | $20.43 | $20.46 | $20.46 | 28,753 |
| 2023-08-01 | $20.61 | $20.74 | $20.61 | $20.70 | $20.70 | 44,972 |
| 2023-07-31 | $20.68 | $20.75 | $20.67 | $20.70 | $20.70 | 30,962 |
| 2023-07-28 | $20.62 | $20.77 | $20.62 | $20.73 | $20.73 | 17,459 |
| 2023-07-27 | $20.80 | $20.80 | $20.52 | $20.54 | $20.54 | 11,819 |
| 2023-07-26 | $20.68 | $20.68 | $20.60 | $20.63 | $20.63 | 16,302 |
| 2023-07-25 | $20.57 | $20.73 | $20.57 | $20.68 | $20.68 | 43,057 |
| 2023-07-24 | $20.60 | $20.66 | $20.56 | $20.62 | $20.62 | 19,765 |
| 2023-07-21 | $20.57 | $20.65 | $20.54 | $20.58 | $20.58 | 17,488 |
| 2023-07-20 | $20.62 | $20.63 | $20.50 | $20.54 | $20.54 | 18,438 |
| 2023-07-19 | $20.63 | $20.73 | $20.62 | $20.64 | $20.64 | 26,246 |
| 2023-07-18 | $20.48 | $20.69 | $20.48 | $20.67 | $20.67 | 21,956 |
| 2023-07-17 | $20.48 | $20.55 | $20.44 | $20.54 | $20.54 | 7,030 |
| 2023-07-14 | $20.52 | $20.53 | $20.39 | $20.43 | $20.43 | 30,242 |
| 2023-07-13 | $20.43 | $20.48 | $20.36 | $20.48 | $20.48 | 20,603 |
| 2023-07-12 | $20.34 | $20.39 | $20.26 | $20.33 | $20.33 | 41,803 |
| 2023-07-11 | $20.03 | $20.20 | $20.03 | $20.20 | $20.20 | 24,713 |
| 2023-07-10 | $19.99 | $20.05 | $19.99 | $20.01 | $20.01 | 17,083 |
| 2023-07-07 | $20.06 | $20.17 | $19.97 | $19.97 | $19.97 | 33,762 |
| 2023-07-06 | $20.09 | $20.09 | $19.97 | $20.06 | $20.06 | 8,969 |
| 2023-07-05 | $20.09 | $20.25 | $20.09 | $20.23 | $20.23 | 19,906 |
| 2023-07-03 | $20.23 | $20.24 | $20.21 | $20.24 | $20.24 | 5,568 |
| 2023-06-30 | $20.08 | $20.27 | $20.08 | $20.18 | $20.18 | 17,055 |
| 2023-06-29 | $19.85 | $20.03 | $19.85 | $20.03 | $20.03 | 28,286 |
| 2023-06-28 | $19.85 | $19.96 | $19.85 | $19.89 | $19.89 | 39,363 |
| 2023-06-27 | $19.78 | $19.93 | $19.76 | $19.89 | $19.89 | 65,465 |
| 2023-06-26 | $19.86 | $19.86 | $19.72 | $19.76 | $19.76 | 12,150 |
| 2023-06-23 | $19.86 | $19.89 | $19.80 | $19.80 | $19.80 | 10,130 |
| 2023-06-22 | $19.96 | $19.98 | $19.89 | $19.97 | $19.97 | 15,105 |
| 2023-06-21 | $19.93 | $19.99 | $19.91 | $19.92 | $19.92 | 14,298 |
| 2023-06-20 | $20.04 | $20.04 | $19.92 | $19.99 | $19.99 | 9,024 |
| 2023-06-16 | $20.21 | $20.21 | $20.04 | $20.06 | $20.06 | 10,844 |
| 2023-06-15 | $19.94 | $20.16 | $19.94 | $20.08 | $20.08 | 10,149 |
| 2023-06-14 | $19.99 | $19.99 | $19.85 | $19.96 | $19.96 | 7,475 |
| 2023-06-13 | $19.86 | $19.95 | $19.86 | $19.89 | $19.89 | 15,669 |
| 2023-06-12 | $19.76 | $19.85 | $19.68 | $19.85 | $19.85 | 18,184 |
| 2023-06-09 | $19.75 | $19.80 | $19.66 | $19.70 | $19.70 | 49,510 |
| 2023-06-08 | $19.57 | $19.68 | $19.57 | $19.68 | $19.68 | 18,558 |
| 2023-06-07 | $19.68 | $19.68 | $19.55 | $19.57 | $19.57 | 20,346 |
| 2023-06-06 | $19.57 | $19.68 | $19.57 | $19.67 | $19.67 | 20,153 |
| 2023-06-05 | $19.69 | $19.79 | $19.60 | $19.64 | $19.64 | 10,171 |
| 2023-06-02 | $19.55 | $19.67 | $19.54 | $19.61 | $19.61 | 39,794 |
| 2023-06-01 | $19.28 | $19.49 | $19.28 | $19.45 | $19.45 | 63,769 |
| 2023-05-31 | $19.31 | $19.35 | $19.25 | $19.30 | $19.30 | 13,464 |
| 2023-05-30 | $19.42 | $19.43 | $19.32 | $19.40 | $19.40 | 16,932 |
| 2023-05-26 | $19.27 | $19.41 | $19.24 | $19.41 | $19.41 | 34,162 |
| 2023-05-25 | $19.17 | $19.22 | $19.10 | $19.16 | $19.16 | 41,753 |
| 2023-05-24 | $19.06 | $19.10 | $19.03 | $19.08 | $19.08 | 14,774 |
| 2023-05-23 | $19.30 | $19.34 | $19.15 | $19.20 | $19.20 | 44,641 |
| 2023-05-22 | $19.32 | $19.35 | $19.28 | $19.34 | $19.34 | 16,206 |
| 2023-05-19 | $19.41 | $19.41 | $19.27 | $19.35 | $19.35 | 34,502 |
| 2023-05-18 | $19.16 | $19.36 | $19.15 | $19.32 | $19.32 | 88,085 |
| 2023-05-17 | $19.02 | $19.24 | $19.02 | $19.18 | $19.18 | 19,374 |
| 2023-05-16 | $19.10 | $19.10 | $19.01 | $19.04 | $19.04 | 22,658 |
| 2023-05-15 | $19.13 | $19.13 | $18.99 | $19.13 | $19.13 | 21,704 |
| 2023-05-12 | $19.12 | $19.12 | $18.94 | $19.09 | $19.09 | 142,277 |
| 2023-05-11 | $19.05 | $19.10 | $18.98 | $19.04 | $19.04 | 25,313 |
| 2023-05-10 | $19.13 | $19.18 | $18.93 | $19.08 | $19.08 | 42,661 |
| 2023-05-09 | $19.04 | $19.08 | $19.03 | $19.05 | $19.05 | 38,674 |
| 2023-05-08 | $19.11 | $19.12 | $19.05 | $19.08 | $19.08 | 26,027 |
| 2023-05-05 | $18.99 | $19.13 | $18.99 | $19.10 | $19.10 | 23,824 |
| 2023-05-04 | $18.91 | $18.91 | $18.76 | $18.82 | $18.82 | 16,929 |
| 2023-05-03 | $19.05 | $19.14 | $18.89 | $18.90 | $18.90 | 67,265 |
| 2023-05-02 | $19.15 | $19.15 | $18.94 | $19.05 | $19.05 | 24,860 |
| 2023-05-01 | $19.20 | $19.30 | $19.19 | $19.23 | $19.23 | 180,815 |
| 2023-04-28 | $19.10 | $19.23 | $19.07 | $19.20 | $19.20 | 84,478 |
| 2023-04-27 | $18.83 | $19.13 | $18.83 | $19.12 | $19.12 | 45,395 |
| 2023-04-26 | $18.93 | $18.94 | $18.81 | $18.84 | $18.84 | 12,366 |
| 2023-04-25 | $18.99 | $19.02 | $18.86 | $18.86 | $18.86 | 23,896 |
| 2023-04-24 | $19.05 | $19.09 | $19.02 | $19.08 | $19.08 | 7,257 |
| 2023-04-21 | $19.01 | $19.09 | $19.01 | $19.09 | $19.09 | 165,330 |
| 2023-04-20 | $18.97 | $19.12 | $18.97 | $19.05 | $19.05 | 21,167 |
| 2023-04-19 | $19.06 | $19.13 | $19.06 | $19.13 | $19.13 | 22,867 |
| 2023-04-18 | $19.14 | $19.14 | $19.04 | $19.14 | $19.14 | 25,840 |
| 2023-04-17 | $19.10 | $19.11 | $18.99 | $19.08 | $19.08 | 24,420 |
| 2023-04-14 | $19.06 | $19.10 | $19.00 | $19.05 | $19.05 | 11,873 |
| 2023-04-13 | $19.01 | $19.10 | $18.99 | $19.10 | $19.10 | 21,725 |
| 2023-04-12 | $19.06 | $19.06 | $18.91 | $18.97 | $18.97 | 60,279 |
| 2023-04-11 | $18.99 | $19.05 | $18.94 | $19.02 | $19.02 | 75,336 |
| 2023-04-10 | $18.93 | $18.99 | $18.85 | $18.95 | $18.95 | 33,462 |
| 2023-04-06 | $18.91 | $19.00 | $18.87 | $18.96 | $18.96 | 34,717 |
| 2023-04-05 | $18.88 | $18.95 | $18.86 | $18.94 | $18.94 | 13,323 |
| 2023-04-04 | $19.01 | $19.02 | $18.90 | $18.98 | $18.98 | 11,164 |
| 2023-04-03 | $18.98 | $19.04 | $18.93 | $19.01 | $19.01 | 6,868 |
| 2023-03-31 | $18.77 | $18.95 | $18.77 | $18.95 | $18.95 | 14,205 |
| 2023-03-30 | $18.83 | $18.84 | $18.75 | $18.83 | $18.83 | 283,565 |
| 2023-03-29 | $18.68 | $18.78 | $18.67 | $18.76 | $18.76 | 22,624 |
| 2023-03-28 | $18.59 | $18.60 | $18.49 | $18.60 | $18.60 | 25,982 |
| 2023-03-27 | $18.62 | $18.63 | $18.57 | $18.60 | $18.60 | 13,485 |
| 2023-03-24 | $18.47 | $18.55 | $18.40 | $18.52 | $18.52 | 34,115 |
| 2023-03-23 | $18.56 | $18.66 | $18.36 | $18.52 | $18.52 | 11,141 |
| 2023-03-22 | $18.63 | $18.73 | $18.48 | $18.48 | $18.48 | 58,109 |
| 2023-03-21 | $18.61 | $18.66 | $18.54 | $18.66 | $18.66 | 22,173 |
| 2023-03-20 | $18.45 | $18.49 | $18.38 | $18.46 | $18.46 | 24,701 |
| 2023-03-17 | $18.41 | $18.48 | $18.28 | $18.37 | $18.37 | 10,859 |
| 2023-03-16 | $18.23 | $18.50 | $18.20 | $18.50 | $18.50 | 10,027 |
| 2023-03-15 | $18.22 | $18.30 | $18.12 | $18.30 | $18.30 | 25,725 |
| 2023-03-14 | $18.31 | $18.43 | $18.21 | $18.40 | $18.40 | 32,415 |
| 2023-03-13 | $18.04 | $18.30 | $18.00 | $18.12 | $18.12 | 29,557 |
| 2023-03-10 | $18.29 | $18.36 | $18.09 | $18.17 | $18.17 | 39,479 |
| 2023-03-09 | $18.65 | $18.66 | $18.33 | $18.36 | $18.36 | 91,337 |
| 2023-03-08 | $18.61 | $18.62 | $18.50 | $18.61 | $18.61 | 20,478 |
| 2023-03-07 | $18.70 | $18.75 | $18.54 | $18.58 | $18.58 | 22,545 |
| 2023-03-06 | $18.77 | $18.83 | $18.73 | $18.78 | $18.78 | 24,565 |
| 2023-03-03 | $18.65 | $18.77 | $18.60 | $18.74 | $18.74 | 38,360 |
| 2023-03-02 | $18.40 | $18.54 | $18.39 | $18.54 | $18.54 | 20,842 |
| 2023-03-01 | $18.48 | $18.49 | $18.39 | $18.43 | $18.43 | 49,484 |
| 2023-02-28 | $18.55 | $18.59 | $18.46 | $18.51 | $18.51 | 46,912 |
| 2023-02-27 | $18.59 | $18.62 | $18.48 | $18.53 | $18.53 | 37,860 |
| 2023-02-24 | $18.49 | $18.49 | $18.36 | $18.46 | $18.46 | 23,015 |
| 2023-02-23 | $18.63 | $18.64 | $18.47 | $18.59 | $18.59 | 49,556 |
| 2023-02-22 | $18.56 | $18.63 | $18.49 | $18.57 | $18.57 | 32,727 |
| 2023-02-21 | $18.67 | $18.72 | $18.54 | $18.59 | $18.59 | 22,489 |
| 2023-02-17 | $18.81 | $18.84 | $18.69 | $18.84 | $18.84 | 283,007 |
| 2023-02-16 | $18.87 | $18.98 | $18.84 | $18.87 | $18.87 | 82,242 |
| 2023-02-15 | $18.93 | $19.01 | $18.87 | $19.01 | $19.01 | 52,186 |
| 2023-02-14 | $18.93 | $19.00 | $18.86 | $18.93 | $18.93 | 32,066 |
| 2023-02-13 | $18.83 | $18.96 | $18.83 | $18.96 | $18.96 | 23,609 |
| 2023-02-10 | $18.83 | $18.83 | $18.76 | $18.81 | $18.81 | 4,102 |
| 2023-02-09 | $19.04 | $19.04 | $18.77 | $18.78 | $18.78 | 18,505 |
| 2023-02-08 | $19.01 | $19.01 | $18.85 | $18.85 | $18.85 | 38,606 |
| 2023-02-07 | $18.84 | $19.07 | $18.81 | $19.06 | $19.06 | 63,603 |
| 2023-02-06 | $18.89 | $18.90 | $18.81 | $18.86 | $18.86 | 19,391 |
| 2023-02-03 | $18.94 | $19.05 | $18.90 | $18.94 | $18.94 | 20,776 |
| 2023-02-02 | $19.07 | $19.12 | $18.99 | $19.09 | $19.09 | 17,993 |
| 2023-02-01 | $18.78 | $18.97 | $18.69 | $18.87 | $18.87 | 148,866 |
| 2023-01-31 | $18.59 | $18.76 | $18.59 | $18.76 | $18.76 | 35,707 |
| 2023-01-30 | $18.68 | $18.69 | $18.60 | $18.62 | $18.62 | 7,256 |
| 2023-01-27 | $18.72 | $18.83 | $18.72 | $18.78 | $18.78 | 37,290 |
| 2023-01-26 | $18.70 | $18.71 | $18.57 | $18.70 | $18.70 | 29,334 |
| 2023-01-25 | $18.43 | $18.60 | $18.41 | $18.60 | $18.60 | 11,163 |
| 2023-01-24 | $18.55 | $18.60 | $18.19 | $18.60 | $18.60 | 53,186 |
| 2023-01-23 | $18.39 | $18.61 | $18.39 | $18.59 | $18.59 | 21,849 |
| 2023-01-20 | $18.26 | $18.44 | $18.23 | $18.44 | $18.44 | 20,499 |
| 2023-01-19 | $18.27 | $18.28 | $18.16 | $18.23 | $18.23 | 29,120 |
| 2023-01-18 | $18.48 | $18.51 | $18.28 | $18.28 | $18.28 | 22,043 |
| 2023-01-17 | $18.53 | $18.53 | $18.41 | $18.48 | $18.48 | 18,098 |
| 2023-01-13 | $18.35 | $18.48 | $18.35 | $18.46 | $18.46 | 2,634 |
| 2023-01-12 | $18.40 | $18.46 | $18.28 | $18.43 | $18.43 | 63,118 |
| 2023-01-11 | $18.29 | $18.33 | $18.22 | $18.33 | $18.33 | 32,197 |
| 2023-01-10 | $18.10 | $18.24 | $18.10 | $18.22 | $18.22 | 31,903 |
| 2023-01-09 | $18.19 | $18.28 | $18.12 | $18.12 | $18.12 | 12,742 |
| 2023-01-06 | $17.90 | $18.14 | $17.90 | $18.10 | $18.10 | 13,565 |
| 2023-01-05 | $17.82 | $17.89 | $17.82 | $17.82 | $17.82 | 13,093 |
| 2023-01-04 | $18.02 | $18.05 | $17.87 | $17.99 | $17.99 | 33,100 |
| 2023-01-03 | $18.02 | $18.02 | $17.79 | $17.90 | $17.90 | 31,284 |
| 2022-12-30 | $17.85 | $17.96 | $17.81 | $17.96 | $17.96 | 26,296 |
| 2022-12-29 | $17.81 | $17.99 | $17.81 | $17.98 | $17.98 | 58,716 |
| 2022-12-28 | $17.92 | $17.96 | $17.72 | $17.74 | $17.74 | 59,476 |
| 2022-12-27 | $17.96 | $17.96 | $17.85 | $17.86 | $17.86 | 69,009 |
| 2022-12-23 | $17.85 | $17.96 | $17.80 | $17.95 | $17.95 | 19,161 |
| 2022-12-22 | $17.96 | $17.96 | $17.65 | $17.81 | $17.81 | 63,365 |
| 2022-12-21 | $17.94 | $18.08 | $17.94 | $18.03 | $18.03 | 12,149 |
| 2022-12-20 | $17.78 | $17.90 | $17.78 | $17.88 | $17.88 | 56,299 |
| 2022-12-19 | $17.90 | $17.93 | $17.76 | $17.87 | $17.87 | 80,869 |
| 2022-12-16 | $18.04 | $18.04 | $17.86 | $18.00 | $18.00 | 74,592 |
| 2022-12-15 | $18.24 | $18.24 | $18.04 | $18.12 | $18.12 | 21,238 |
| 2022-12-14 | $18.54 | $18.64 | $18.39 | $18.49 | $18.49 | 46,290 |
| 2022-12-13 | $18.83 | $18.83 | $18.44 | $18.56 | $18.56 | 74,092 |
| 2022-12-12 | $18.28 | $18.44 | $18.25 | $18.44 | $18.44 | 38,137 |
| 2022-12-09 | $18.33 | $18.34 | $18.22 | $18.23 | $18.23 | 19,186 |
| 2022-12-08 | $18.33 | $18.34 | $18.21 | $18.34 | $18.34 | 17,088 |
| 2022-12-07 | $18.27 | $18.27 | $18.20 | $18.24 | $18.24 | 90,478 |
| 2022-12-06 | $18.40 | $18.40 | $18.16 | $18.27 | $18.27 | 18,145 |
| 2022-12-05 | $18.56 | $18.58 | $18.36 | $18.39 | $18.39 | 61,546 |
| 2022-12-02 | $18.54 | $18.67 | $18.54 | $18.65 | $18.65 | 43,965 |
| 2022-12-01 | $18.74 | $18.74 | $18.58 | $18.72 | $18.72 | 25,285 |
| 2022-11-30 | $18.31 | $18.69 | $18.21 | $18.62 | $18.62 | 26,144 |
| 2022-11-29 | $18.31 | $18.34 | $18.22 | $18.28 | $18.28 | 44,340 |
| 2022-11-28 | $18.39 | $18.45 | $18.26 | $18.33 | $18.33 | 25,217 |
| 2022-11-25 | $18.52 | $18.53 | $18.49 | $18.51 | $18.51 | 2,859 |
| 2022-11-23 | $18.50 | $18.56 | $18.42 | $18.50 | $18.50 | 222,177 |
| 2022-11-22 | $18.38 | $18.49 | $18.33 | $18.44 | $18.44 | 22,393 |
| 2022-11-21 | $18.27 | $18.29 | $18.25 | $18.27 | $18.27 | 18,853 |
| 2022-11-18 | $18.42 | $18.42 | $18.23 | $18.32 | $18.32 | 80,285 |
| 2022-11-17 | $18.16 | $18.27 | $18.15 | $18.25 | $18.25 | 32,136 |
| 2022-11-16 | $18.37 | $18.38 | $18.28 | $18.29 | $18.29 | 41,567 |
| 2022-11-15 | $18.49 | $18.53 | $18.30 | $18.39 | $18.39 | 134,403 |
| 2022-11-14 | $18.38 | $18.48 | $18.31 | $18.32 | $18.32 | 291,768 |
| 2022-11-11 | $18.33 | $18.47 | $18.25 | $18.42 | $18.42 | 105,000 |
| 2022-11-10 | $18.01 | $18.29 | $18.01 | $18.24 | $18.24 | 27,142 |
| 2022-11-09 | $17.74 | $17.76 | $17.54 | $17.57 | $17.57 | 19,128 |
| 2022-11-08 | $17.85 | $17.93 | $17.74 | $17.85 | $17.85 | 16,234 |
| 2022-11-07 | $17.67 | $17.79 | $17.62 | $17.74 | $17.74 | 14,016 |
| 2022-11-04 | $17.71 | $17.72 | $17.42 | $17.66 | $17.66 | 21,481 |
| 2022-11-03 | $17.45 | $17.55 | $17.43 | $17.47 | $17.47 | 8,043 |
| 2022-11-02 | $17.91 | $17.98 | $17.58 | $17.60 | $17.60 | 24,727 |
| 2022-11-01 | $18.06 | $18.06 | $17.84 | $17.94 | $17.94 | 16,509 |
| 2022-10-31 | $17.93 | $18.03 | $17.93 | $17.95 | $17.95 | 37,294 |
| 2022-10-28 | $17.76 | $18.05 | $17.75 | $18.05 | $18.05 | 22,226 |
| 2022-10-27 | $17.78 | $17.81 | $17.72 | $17.75 | $17.75 | 11,154 |
| 2022-10-26 | $17.76 | $17.97 | $17.76 | $17.81 | $17.81 | 25,980 |
| 2022-10-25 | $17.63 | $17.92 | $17.63 | $17.92 | $17.92 | 19,256 |
| 2022-10-24 | $17.66 | $17.71 | $17.45 | $17.70 | $17.70 | 57,806 |
| 2022-10-21 | $17.28 | $17.57 | $17.28 | $17.53 | $17.53 | 38,264 |
| 2022-10-20 | $17.32 | $17.42 | $17.15 | $17.22 | $17.22 | 15,070 |
| 2022-10-19 | $17.31 | $17.48 | $17.19 | $17.31 | $17.31 | 26,936 |
| 2022-10-18 | $17.54 | $17.54 | $17.29 | $17.37 | $17.37 | 5,254 |
| 2022-10-17 | $17.23 | $17.30 | $17.16 | $17.27 | $17.27 | 35,170 |
| 2022-10-14 | $17.28 | $17.28 | $16.88 | $16.90 | $16.90 | 27,768 |
| 2022-10-13 | $16.55 | $17.29 | $16.55 | $17.18 | $17.18 | 52,266 |
| 2022-10-12 | $16.90 | $16.98 | $16.83 | $16.83 | $16.83 | 49,445 |
| 2022-10-11 | $16.89 | $17.09 | $16.81 | $16.92 | $16.92 | 201,765 |
| 2022-10-10 | $17.11 | $17.11 | $16.89 | $17.00 | $17.00 | 27,617 |
| 2022-10-07 | $17.30 | $17.30 | $17.02 | $17.07 | $17.07 | 51,728 |
| 2022-10-06 | $17.51 | $17.63 | $17.47 | $17.48 | $17.48 | 37,662 |
| 2022-10-05 | $17.43 | $17.69 | $17.43 | $17.62 | $17.62 | 19,640 |
| 2022-10-04 | $17.51 | $17.64 | $17.51 | $17.60 | $17.60 | 21,737 |
| 2022-10-03 | $17.16 | $17.32 | $17.11 | $17.26 | $17.26 | 97,238 |
| 2022-09-30 | $17.03 | $17.13 | $16.87 | $16.87 | $16.87 | 19,980 |
| 2022-09-29 | $17.21 | $17.21 | $16.99 | $17.08 | $17.08 | 28,260 |
| 2022-09-28 | $17.23 | $17.46 | $17.20 | $17.38 | $17.38 | 9,692 |
| 2022-09-27 | $17.34 | $17.34 | $17.00 | $17.12 | $17.12 | 61,225 |
| 2022-09-26 | $17.24 | $17.31 | $17.09 | $17.13 | $17.13 | 42,196 |
| 2022-09-23 | $17.34 | $17.34 | $17.12 | $17.28 | $17.28 | 35,806 |
| 2022-09-22 | $17.55 | $17.55 | $17.49 | $17.50 | $17.50 | 52,200 |
| 2022-09-21 | $17.99 | $18.06 | $17.65 | $17.65 | $17.65 | 144,396 |
| 2022-09-20 | $17.86 | $17.93 | $17.81 | $17.89 | $17.89 | 5,378 |
| 2022-09-19 | $17.81 | $18.04 | $17.81 | $17.98 | $17.98 | 22,150 |
| 2022-09-16 | $17.85 | $17.96 | $17.82 | $17.96 | $17.96 | 11,305 |
| 2022-09-15 | $18.06 | $18.15 | $18.01 | $18.03 | $18.03 | 13,879 |
| 2022-09-14 | $18.10 | $18.20 | $18.04 | $18.17 | $18.17 | 26,373 |
| 2022-09-13 | $18.35 | $18.35 | $18.05 | $18.05 | $18.05 | 37,192 |
| 2022-09-12 | $18.62 | $18.66 | $18.59 | $18.63 | $18.63 | 16,440 |
| 2022-09-09 | $18.41 | $18.53 | $18.41 | $18.49 | $18.49 | 25,968 |
| 2022-09-08 | $18.21 | $18.32 | $18.21 | $18.31 | $18.31 | 18,913 |
| 2022-09-07 | $18.05 | $18.29 | $18.05 | $18.28 | $18.28 | 9,759 |
| 2022-09-06 | $18.09 | $18.13 | $18.01 | $18.01 | $18.01 | 25,755 |
| 2022-09-02 | $18.36 | $18.37 | $18.01 | $18.10 | $18.10 | 14,884 |
| 2022-09-01 | $18.11 | $18.17 | $17.98 | $18.17 | $18.17 | 31,453 |
| 2022-08-31 | $18.30 | $18.32 | $18.17 | $18.19 | $18.19 | 18,993 |
| 2022-08-30 | $18.41 | $18.41 | $18.20 | $18.27 | $18.27 | 34,845 |
| 2022-08-29 | $18.35 | $18.46 | $18.33 | $18.37 | $18.37 | 12,759 |
| 2022-08-26 | $18.93 | $18.93 | $18.48 | $18.50 | $18.50 | 13,673 |
| 2022-08-25 | $18.79 | $18.91 | $18.71 | $18.91 | $18.91 | 40,128 |
| 2022-08-24 | $18.63 | $18.79 | $18.63 | $18.77 | $18.77 | 78,550 |
| 2022-08-23 | $18.67 | $18.76 | $18.67 | $18.73 | $18.73 | 25,973 |
| 2022-08-22 | $18.86 | $18.87 | $18.68 | $18.70 | $18.70 | 42,902 |
| 2022-08-19 | $19.00 | $19.03 | $18.95 | $18.95 | $18.95 | 18,024 |
| 2022-08-18 | $19.06 | $19.12 | $19.04 | $19.06 | $19.06 | 37,209 |
| 2022-08-17 | $19.09 | $19.14 | $19.03 | $19.11 | $19.11 | 42,853 |
| 2022-08-16 | $19.04 | $19.20 | $19.04 | $19.15 | $19.15 | 151,929 |
| 2022-08-15 | $19.07 | $19.15 | $19.07 | $19.15 | $19.15 | 11,490 |
| 2022-08-12 | $19.01 | $19.12 | $18.97 | $19.12 | $19.12 | 35,437 |
| 2022-08-11 | $19.03 | $19.04 | $18.91 | $18.95 | $18.95 | 41,162 |
| 2022-08-10 | $18.85 | $18.95 | $18.85 | $18.95 | $18.95 | 23,495 |
| 2022-08-09 | $18.72 | $18.76 | $18.69 | $18.73 | $18.73 | 36,984 |
| 2022-08-08 | $18.84 | $18.88 | $18.73 | $18.78 | $18.78 | 44,564 |
| 2022-08-05 | $18.70 | $18.79 | $18.69 | $18.78 | $18.78 | 56,452 |
| 2022-08-04 | $18.73 | $18.81 | $18.73 | $18.80 | $18.80 | 33,840 |
| 2022-08-03 | $18.69 | $18.83 | $18.68 | $18.80 | $18.80 | 24,445 |
| 2022-08-02 | $18.67 | $18.68 | $18.56 | $18.63 | $18.63 | 40,041 |
| 2022-08-01 | $18.62 | $18.77 | $18.62 | $18.68 | $18.68 | 229,129 |
| 2022-07-29 | $18.64 | $18.76 | $18.60 | $18.74 | $18.74 | 44,974 |
| 2022-07-28 | $18.45 | $18.61 | $18.35 | $18.60 | $18.60 | 54,159 |
| 2022-07-27 | $18.26 | $18.48 | $18.26 | $18.46 | $18.46 | 95,927 |
| 2022-07-26 | $18.24 | $18.24 | $18.09 | $18.16 | $18.16 | 25,552 |
| 2022-07-25 | $18.31 | $18.31 | $18.19 | $18.29 | $18.29 | 77,089 |
| 2022-07-22 | $18.41 | $18.41 | $18.19 | $18.27 | $18.27 | 127,845 |
| 2022-07-21 | $18.19 | $18.33 | $18.08 | $18.32 | $18.32 | 96,681 |
| 2022-07-20 | $18.16 | $18.30 | $18.16 | $18.29 | $18.29 | 12,472 |
| 2022-07-19 | $18.06 | $18.19 | $18.06 | $18.15 | $18.15 | 30,283 |
| 2022-07-18 | $18.12 | $18.12 | $17.79 | $17.87 | $17.87 | 80,989 |
| 2022-07-15 | $17.91 | $18.01 | $17.84 | $18.00 | $18.00 | 19,994 |
| 2022-07-14 | $17.50 | $17.75 | $17.50 | $17.71 | $17.71 | 33,247 |
| 2022-07-13 | $17.67 | $17.85 | $17.63 | $17.81 | $17.81 | 42,799 |
| 2022-07-12 | $17.91 | $17.95 | $17.76 | $17.77 | $17.77 | 22,331 |
| 2022-07-11 | $17.98 | $17.98 | $17.89 | $17.92 | $17.92 | 30,132 |
| 2022-07-08 | $17.95 | $18.08 | $17.95 | $18.05 | $18.05 | 78,405 |
| 2022-07-07 | $18.00 | $18.06 | $17.90 | $18.02 | $18.02 | 145,687 |
| 2022-07-06 | $17.83 | $18.10 | $17.74 | $17.79 | $17.79 | 38,048 |
| 2022-07-05 | $17.63 | $17.80 | $17.51 | $17.75 | $17.75 | 40,745 |
| 2022-07-01 | $17.65 | $17.79 | $17.54 | $17.79 | $17.79 | 390,161 |
| 2022-06-30 | $17.53 | $17.73 | $17.50 | $17.65 | $17.65 | 78,070 |
| 2022-06-29 | $17.67 | $17.78 | $17.67 | $17.75 | $17.75 | 58,790 |
| 2022-06-28 | $18.02 | $18.08 | $17.69 | $17.69 | $17.69 | 63,701 |
| 2022-06-27 | $17.97 | $18.03 | $17.92 | $17.94 | $17.94 | 46,932 |
| 2022-06-24 | $17.77 | $17.98 | $17.77 | $17.98 | $17.98 | 46,643 |
| 2022-06-23 | $17.59 | $17.73 | $17.54 | $17.70 | $17.70 | 315,970 |
| 2022-06-22 | $17.38 | $17.67 | $17.38 | $17.60 | $17.60 | 53,895 |
| 2022-06-21 | $17.51 | $17.63 | $17.50 | $17.59 | $17.59 | 61,891 |
| 2022-06-17 | $17.27 | $17.35 | $17.11 | $17.29 | $17.29 | 104,761 |
| 2022-06-16 | $17.33 | $17.33 | $17.17 | $17.21 | $17.21 | 51,273 |
| 2022-06-15 | $17.60 | $17.84 | $17.43 | $17.63 | $17.63 | 44,078 |
| 2022-06-14 | $17.46 | $17.52 | $17.35 | $17.44 | $17.44 | 94,168 |
| 2022-06-13 | $17.77 | $17.78 | $17.45 | $17.49 | $17.49 | 112,483 |
| 2022-06-10 | $18.18 | $18.18 | $17.98 | $18.01 | $18.01 | 90,516 |
| 2022-06-09 | $18.62 | $18.64 | $18.38 | $18.42 | $18.42 | 154,350 |
| 2022-06-08 | $18.86 | $18.86 | $18.63 | $18.65 | $18.65 | 33,364 |
| 2022-06-07 | $18.60 | $18.80 | $18.56 | $18.80 | $18.80 | 23,746 |
| 2022-06-06 | $18.76 | $18.79 | $18.64 | $18.68 | $18.68 | 22,775 |
| 2022-06-03 | $18.69 | $18.70 | $18.56 | $18.61 | $18.61 | 77,299 |
| 2022-06-02 | $18.57 | $18.84 | $18.54 | $18.84 | $18.84 | 38,082 |
| 2022-06-01 | $18.70 | $18.70 | $18.52 | $18.61 | $18.61 | 238,606 |
| 2022-05-31 | $18.75 | $18.80 | $18.60 | $18.71 | $18.71 | 39,350 |
| 2022-05-27 | $18.59 | $18.77 | $18.54 | $18.77 | $18.77 | 26,801 |
| 2022-05-26 | $18.27 | $18.51 | $18.27 | $18.48 | $18.48 | 50,098 |
| 2022-05-25 | $18.10 | $18.25 | $18.08 | $18.20 | $18.20 | 20,925 |
| 2022-05-24 | $18.10 | $18.15 | $17.89 | $18.11 | $18.11 | 149,153 |
| 2022-05-23 | $18.06 | $18.23 | $18.03 | $18.20 | $18.20 | 14,181 |
| 2022-05-20 | $18.04 | $18.07 | $17.69 | $17.98 | $17.98 | 67,783 |
| 2022-05-19 | $17.92 | $18.07 | $17.92 | $17.98 | $17.98 | 92,210 |
| 2022-05-18 | $18.40 | $18.41 | $17.99 | $18.05 | $18.05 | 35,359 |
| 2022-05-17 | $18.43 | $18.55 | $18.35 | $18.52 | $18.52 | 55,579 |
| 2022-05-16 | $18.31 | $18.40 | $18.23 | $18.32 | $18.32 | 119,013 |
| 2022-05-13 | $18.12 | $18.36 | $18.12 | $18.35 | $18.35 | 40,914 |
| 2022-05-12 | $18.08 | $18.11 | $17.82 | $18.00 | $18.00 | 109,528 |
| 2022-05-11 | $18.23 | $18.39 | $18.00 | $18.00 | $18.00 | 88,165 |
| 2022-05-10 | $18.42 | $18.42 | $18.09 | $18.23 | $18.23 | 314,012 |
| 2022-05-09 | $18.45 | $18.45 | $18.18 | $18.22 | $18.22 | 119,211 |
| 2022-05-06 | $18.70 | $18.70 | $18.45 | $18.64 | $18.64 | 73,707 |
| 2022-05-05 | $19.06 | $19.06 | $18.56 | $18.64 | $18.64 | 75,710 |
| 2022-05-04 | $18.80 | $19.16 | $18.70 | $19.12 | $19.12 | 59,268 |
| 2022-05-03 | $18.68 | $18.82 | $18.67 | $18.78 | $18.78 | 20,079 |
| 2022-05-02 | $18.65 | $18.71 | $18.40 | $18.65 | $18.65 | 103,455 |
| 2022-04-29 | $18.98 | $19.00 | $18.59 | $18.60 | $18.60 | 47,951 |
| 2022-04-28 | $18.91 | $19.14 | $18.76 | $19.05 | $19.05 | 37,888 |
| 2022-04-27 | $18.79 | $18.93 | $18.68 | $18.80 | $18.80 | 47,509 |
| 2022-04-26 | $19.06 | $19.06 | $18.77 | $18.77 | $18.77 | 193,940 |
| 2022-04-25 | $19.00 | $19.14 | $18.82 | $19.14 | $19.14 | 68,618 |
| 2022-04-22 | $19.40 | $19.40 | $19.05 | $19.05 | $19.05 | 81,829 |
| 2022-04-21 | $19.69 | $19.70 | $19.40 | $19.42 | $19.42 | 42,789 |
| 2022-04-20 | $19.68 | $19.68 | $19.57 | $19.62 | $19.62 | 87,049 |
| 2022-04-19 | $19.44 | $19.68 | $19.44 | $19.67 | $19.67 | 212,451 |
| 2022-04-18 | $19.38 | $19.49 | $19.36 | $19.44 | $19.44 | 81,545 |
| 2022-04-14 | $19.57 | $19.57 | $19.44 | $19.44 | $19.44 | 45,129 |
| 2022-04-13 | $19.48 | $19.60 | $19.45 | $19.60 | $19.60 | 24,532 |
| 2022-04-12 | $19.60 | $19.61 | $19.40 | $19.43 | $19.43 | 48,035 |
| 2022-04-11 | $19.63 | $19.64 | $19.49 | $19.49 | $19.49 | 163,508 |
| 2022-04-08 | $19.87 | $19.87 | $19.64 | $19.70 | $19.70 | 232,049 |
| 2022-04-07 | $19.66 | $19.80 | $19.59 | $19.75 | $19.75 | 198,002 |
| 2022-04-06 | $19.71 | $19.74 | $19.54 | $19.69 | $19.69 | 53,843 |
| 2022-04-05 | $19.91 | $19.92 | $19.78 | $19.79 | $19.79 | 47,949 |
| 2022-04-04 | $19.87 | $19.96 | $19.87 | $19.96 | $19.96 | 47,941 |
| 2022-04-01 | $19.81 | $19.84 | $19.73 | $19.83 | $19.83 | 76,832 |
| 2022-03-31 | $20.01 | $20.01 | $19.83 | $19.83 | $19.83 | 49,533 |
| 2022-03-30 | $20.08 | $20.09 | $19.96 | $19.99 | $19.99 | 42,056 |
| 2022-03-29 | $19.98 | $20.11 | $19.95 | $20.07 | $20.07 | 39,298 |
| 2022-03-28 | $19.85 | $19.91 | $19.78 | $19.91 | $19.91 | 18,417 |
| 2022-03-25 | $19.82 | $19.84 | $19.72 | $19.82 | $19.82 | 70,184 |
| 2022-03-24 | $19.67 | $19.79 | $19.67 | $19.79 | $19.79 | 111,032 |
| 2022-03-23 | $19.76 | $19.76 | $19.65 | $19.65 | $19.65 | 189,271 |
| 2022-03-22 | $19.68 | $19.81 | $19.68 | $19.80 | $19.80 | 65,355 |
| 2022-03-21 | $19.70 | $19.70 | $19.56 | $19.65 | $19.65 | 28,193 |
| 2022-03-18 | $19.43 | $19.67 | $19.41 | $19.64 | $19.64 | 74,287 |
| 2022-03-17 | $19.32 | $19.52 | $19.32 | $19.52 | $19.52 | 42,790 |
| 2022-03-16 | $19.20 | $19.32 | $19.05 | $19.32 | $19.32 | 95,910 |
| 2022-03-15 | $18.90 | $19.06 | $18.89 | $19.06 | $19.06 | 34,732 |
| 2022-03-14 | $18.93 | $19.01 | $18.75 | $18.80 | $18.80 | 139,850 |
| 2022-03-11 | $19.15 | $19.15 | $18.87 | $18.87 | $18.87 | 392,086 |
| 2022-03-10 | $18.98 | $19.06 | $18.89 | $19.06 | $19.06 | 40,924 |
| 2022-03-09 | $19.03 | $19.15 | $19.03 | $19.08 | $19.08 | 44,574 |
| 2022-03-08 | $18.85 | $19.07 | $18.74 | $18.74 | $18.74 | 113,477 |
| 2022-03-07 | $19.18 | $19.18 | $18.86 | $18.86 | $18.86 | 40,508 |
| 2022-03-04 | $19.23 | $19.26 | $19.10 | $19.25 | $19.25 | 71,775 |
| 2022-03-03 | $19.50 | $19.51 | $19.27 | $19.35 | $19.35 | 75,783 |
| 2022-03-02 | $19.27 | $19.44 | $19.23 | $19.41 | $19.41 | 27,214 |
| 2022-03-01 | $19.39 | $19.41 | $19.13 | $19.19 | $19.19 | 138,867 |
| 2022-02-28 | $19.29 | $19.42 | $19.22 | $19.39 | $19.39 | 155,191 |
| 2022-02-25 | $19.21 | $19.43 | $19.19 | $19.41 | $19.41 | 65,684 |
| 2022-02-24 | $18.65 | $19.19 | $18.62 | $19.19 | $19.19 | 169,404 |
| 2022-02-23 | $19.31 | $19.31 | $18.95 | $18.96 | $18.96 | 192,670 |
| 2022-02-22 | $19.36 | $19.36 | $19.08 | $19.20 | $19.20 | 45,443 |
| 2022-02-18 | $19.40 | $19.43 | $19.25 | $19.29 | $19.29 | 79,177 |
| 2022-02-17 | $19.59 | $19.59 | $19.38 | $19.38 | $19.38 | 168,112 |
| 2022-02-16 | $19.62 | $19.75 | $19.56 | $19.69 | $19.69 | 35,007 |
| 2022-02-15 | $19.62 | $19.67 | $19.60 | $19.65 | $19.65 | 43,533 |
| 2022-02-14 | $19.50 | $19.51 | $19.35 | $19.43 | $19.43 | 80,684 |
| 2022-02-11 | $19.75 | $19.78 | $19.47 | $19.51 | $19.51 | 139,458 |
| 2022-02-10 | $19.82 | $19.96 | $19.69 | $19.75 | $19.75 | 56,853 |
| 2022-02-09 | $19.90 | $20.00 | $19.90 | $19.98 | $19.98 | 186,635 |
| 2022-02-08 | $19.66 | $19.82 | $19.66 | $19.78 | $19.78 | 43,804 |
| 2022-02-07 | $19.78 | $19.80 | $19.67 | $19.67 | $19.67 | 79,860 |
| 2022-02-04 | $19.72 | $19.84 | $19.56 | $19.74 | $19.74 | 61,694 |
| 2022-02-03 | $19.84 | $19.84 | $19.66 | $19.67 | $19.67 | 38,173 |
| 2022-02-02 | $19.89 | $19.99 | $19.88 | $19.98 | $19.98 | 62,363 |
| 2022-02-01 | $19.81 | $19.89 | $19.73 | $19.87 | $19.87 | 57,428 |
| 2022-01-31 | $19.56 | $19.78 | $19.55 | $19.74 | $19.74 | 26,287 |
| 2022-01-28 | $19.14 | $19.51 | $19.11 | $19.49 | $19.49 | 35,740 |
| 2022-01-27 | $19.50 | $19.50 | $19.18 | $19.21 | $19.21 | 65,994 |
| 2022-01-26 | $19.49 | $19.62 | $19.20 | $19.30 | $19.30 | 103,793 |
| 2022-01-25 | $19.29 | $19.45 | $19.12 | $19.29 | $19.29 | 309,024 |
| 2022-01-24 | $19.30 | $19.51 | $18.89 | $19.49 | $19.49 | 140,539 |
| 2022-01-21 | $19.66 | $19.69 | $19.41 | $19.44 | $19.44 | 702,239 |
| 2022-01-20 | $19.89 | $20.00 | $19.69 | $19.69 | $19.69 | 192,039 |
| 2022-01-19 | $20.02 | $20.03 | $19.80 | $19.80 | $19.80 | 246,316 |
| 2022-01-18 | $20.06 | $20.06 | $19.93 | $19.93 | $19.93 | 90,225 |
| 2022-01-14 | $20.07 | $20.16 | $20.04 | $20.14 | $20.14 | 217,525 |
| 2022-01-13 | $20.35 | $20.35 | $20.14 | $20.14 | $20.14 | 49,507 |
| 2022-01-12 | $20.33 | $20.37 | $20.26 | $20.30 | $20.30 | 71,414 |
| 2022-01-11 | $20.10 | $20.29 | $20.10 | $20.27 | $20.27 | 75,090 |
| 2022-01-10 | $20.11 | $20.19 | $19.95 | $20.18 | $20.18 | 49,683 |
| 2022-01-07 | $20.22 | $20.22 | $20.14 | $20.18 | $20.18 | 159,881 |
| 2022-01-06 | $20.26 | $20.26 | $20.16 | $20.18 | $20.18 | 42,283 |
| 2022-01-05 | $20.42 | $20.44 | $20.20 | $20.20 | $20.20 | 179,092 |
| 2022-01-04 | $20.43 | $20.46 | $20.39 | $20.43 | $20.43 | 107,609 |
| 2022-01-03 | $20.38 | $20.45 | $20.38 | $20.42 | $20.42 | 153,070 |
| 2021-12-31 | $20.39 | $20.40 | $20.32 | $20.32 | $20.32 | 125,418 |
| 2021-12-30 | $20.43 | $20.43 | $20.34 | $20.34 | $20.34 | 68,070 |
| 2021-12-29 | $20.40 | $20.43 | $20.38 | $20.42 | $20.42 | 46,239 |
| 2021-12-28 | $20.40 | $20.40 | $20.36 | $20.38 | $20.38 | 9,932 |
| 2021-12-27 | $20.25 | $20.37 | $20.25 | $20.37 | $20.37 | 37,168 |
| 2021-12-23 | $20.23 | $20.29 | $20.21 | $20.26 | $20.26 | 20,987 |
| 2021-12-22 | $20.09 | $20.21 | $20.09 | $20.18 | $20.18 | 183,246 |
| 2021-12-21 | $20.00 | $20.16 | $19.95 | $20.05 | $20.05 | 71,534 |
| 2021-12-20 | $20.20 | $20.20 | $19.75 | $19.87 | $19.87 | 184,934 |
| 2021-12-17 | $20.05 | $20.09 | $19.95 | $19.97 | $19.97 | 178,153 |
| 2021-12-16 | $20.25 | $20.25 | $20.09 | $20.12 | $20.12 | 64,239 |
| 2021-12-15 | $20.08 | $20.22 | $19.98 | $20.20 | $20.20 | 42,242 |
| 2021-12-14 | $20.04 | $20.09 | $19.97 | $20.02 | $20.02 | 68,531 |
| 2021-12-13 | $20.21 | $20.21 | $20.11 | $20.11 | $20.11 | 26,688 |
| 2021-12-10 | $20.21 | $20.25 | $20.14 | $20.21 | $20.21 | 109,919 |
| 2021-12-09 | $20.18 | $20.20 | $20.10 | $20.14 | $20.14 | 204,117 |
| 2021-12-08 | $20.18 | $20.21 | $20.13 | $20.21 | $20.21 | 25,074 |
| 2021-12-07 | $20.00 | $20.17 | $20.00 | $20.11 | $20.11 | 86,257 |
| 2021-12-06 | $19.84 | $19.95 | $19.76 | $19.88 | $19.88 | 46,946 |
| 2021-12-03 | $19.79 | $19.79 | $19.62 | $19.71 | $19.71 | 79,385 |
| 2021-12-02 | $19.70 | $19.92 | $19.70 | $19.84 | $19.84 | 25,408 |
| 2021-12-01 | $19.99 | $20.09 | $19.69 | $19.69 | $19.69 | 158,630 |
| 2021-11-30 | $19.97 | $20.05 | $19.83 | $19.83 | $19.83 | 47,913 |
| 2021-11-29 | $20.08 | $20.13 | $20.00 | $20.11 | $20.11 | 106,698 |
| 2021-11-26 | $20.04 | $20.05 | $19.90 | $19.92 | $19.92 | 83,582 |
| 2021-11-24 | $20.17 | $20.23 | $20.16 | $20.22 | $20.22 | 145,563 |
| 2021-11-23 | $20.19 | $20.20 | $20.12 | $20.19 | $20.19 | 34,888 |
| 2021-11-22 | $20.27 | $20.29 | $20.19 | $20.20 | $20.20 | 144,271 |
| 2021-11-19 | $20.23 | $20.25 | $20.20 | $20.20 | $20.20 | 282,117 |
| 2021-11-18 | $20.24 | $20.26 | $20.16 | $20.24 | $20.24 | 97,449 |
| 2021-11-17 | $20.26 | $20.26 | $20.20 | $20.22 | $20.22 | 19,403 |
| 2021-11-16 | $20.22 | $20.29 | $20.22 | $20.26 | $20.26 | 75,497 |
| 2021-11-15 | $20.27 | $20.27 | $20.18 | $20.22 | $20.22 | 258,103 |
| 2021-11-12 | $20.20 | $20.24 | $20.17 | $20.22 | $20.22 | 44,347 |
| 2021-11-11 | $20.17 | $20.17 | $20.14 | $20.15 | $20.15 | 14,272 |
| 2021-11-10 | $20.18 | $20.21 | $20.11 | $20.15 | $20.15 | 17,953 |
| 2021-11-09 | $20.22 | $20.22 | $20.18 | $20.20 | $20.20 | 20,803 |
| 2021-11-08 | $20.27 | $20.28 | $20.23 | $20.23 | $20.23 | 138,610 |
| 2021-11-05 | $20.29 | $20.29 | $20.23 | $20.25 | $20.25 | 20,837 |
| 2021-11-04 | $20.21 | $20.28 | $20.20 | $20.24 | $20.24 | 148,914 |
| 2021-11-03 | $20.12 | $20.21 | $20.12 | $20.20 | $20.20 | 28,130 |
| 2021-11-02 | $20.12 | $20.14 | $20.12 | $20.13 | $20.13 | 8,503 |
| 2021-11-01 | $20.09 | $20.09 | $20.05 | $20.08 | $20.08 | 11,928 |
| 2021-10-29 | $20.19 | $20.19 | $19.99 | $20.07 | $20.07 | 258,216 |
| 2021-10-28 | $20.02 | $20.05 | $20.01 | $20.05 | $20.05 | 29,976 |
| 2021-10-27 | $20.02 | $20.03 | $19.96 | $19.96 | $19.96 | 44,890 |