Fidelity Cloud Computing ETF (FCLD) Exchange: BATS
Data as of May 9, 2025
$24.91 ($0.06) 0.25%
Fidelity Cloud Computing ETF - Daily Information
Click for more stock information on Fidelity Cloud Computing ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.25 |
| Previous Close | $24.91 |
| High | $24.94 |
| Low | $24.25 |
| Adjusted Open | $24.25 |
| Previous Adjusted Close | $24.91 |
| Adjusted High | $24.94 |
| Adjusted Low | $24.25 |
Invest in Fidelity Cloud Computing ETF (FCLD)
Historical Stock Data for Fidelity Cloud Computing ETF (FCLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $24.25 | $24.94 | $24.25 | $24.91 | $24.91 | 31,176 |
| 2025-04-29 | $24.62 | $24.90 | $24.62 | $24.85 | $24.85 | 14,791 |
| 2025-04-28 | $24.84 | $24.84 | $24.38 | $24.69 | $24.69 | 16,422 |
| 2025-04-25 | $24.34 | $24.73 | $24.32 | $24.62 | $24.62 | 39,603 |
| 2025-04-24 | $23.46 | $24.28 | $23.46 | $24.27 | $24.27 | 30,638 |
| 2025-04-23 | $23.14 | $23.70 | $23.05 | $23.15 | $23.15 | 45,727 |
| 2025-04-22 | $21.64 | $22.43 | $21.64 | $22.28 | $22.28 | 7,785 |
| 2025-04-21 | $22.01 | $22.10 | $21.45 | $21.69 | $21.69 | 21,167 |
| 2025-04-17 | $22.66 | $22.66 | $22.31 | $22.37 | $22.37 | 8,679 |
| 2025-04-16 | $22.39 | $22.80 | $22.22 | $22.46 | $22.46 | 11,233 |
| 2025-04-15 | $22.61 | $22.93 | $22.61 | $22.85 | $22.85 | 13,159 |
| 2025-04-14 | $22.85 | $22.98 | $22.46 | $22.65 | $22.65 | 31,889 |
| 2025-04-11 | $22.13 | $22.51 | $21.82 | $22.48 | $22.48 | 10,063 |
| 2025-04-10 | $22.89 | $22.89 | $21.80 | $22.37 | $22.37 | 14,755 |
| 2025-04-09 | $20.00 | $23.54 | $20.00 | $23.24 | $23.24 | 157,112 |
| 2025-04-08 | $22.34 | $22.34 | $20.00 | $20.00 | $20.00 | 52,447 |
| 2025-04-07 | $20.00 | $21.62 | $20.00 | $21.23 | $21.23 | 46,311 |
| 2025-04-04 | $21.85 | $21.95 | $20.92 | $21.31 | $21.31 | 58,692 |
| 2025-04-03 | $23.23 | $23.41 | $22.58 | $22.68 | $22.68 | 53,411 |
| 2025-04-02 | $23.70 | $24.63 | $23.70 | $24.55 | $24.55 | 8,390 |
| 2025-04-01 | $23.75 | $24.08 | $23.61 | $24.08 | $24.08 | 12,212 |
| 2025-03-31 | $23.94 | $23.94 | $23.23 | $23.78 | $23.78 | 31,917 |
| 2025-03-28 | $24.57 | $24.57 | $23.91 | $24.07 | $24.07 | 27,657 |
| 2025-03-27 | $25.23 | $25.23 | $24.93 | $24.98 | $24.98 | 6,736 |
| 2025-03-26 | $25.83 | $25.84 | $25.29 | $25.36 | $25.36 | 8,763 |
| 2025-03-25 | $25.91 | $26.02 | $25.82 | $25.95 | $25.95 | 8,622 |
| 2025-03-24 | $25.58 | $25.85 | $25.55 | $25.83 | $25.83 | 7,261 |
| 2025-03-21 | $24.76 | $25.13 | $24.73 | $25.13 | $25.13 | 4,059 |
| 2025-03-20 | $25.08 | $25.35 | $25.01 | $25.07 | $25.07 | 7,769 |
| 2025-03-19 | $25.08 | $25.60 | $25.02 | $25.37 | $25.37 | 7,720 |
| 2025-03-18 | $25.15 | $25.18 | $24.85 | $24.96 | $24.96 | 14,261 |
| 2025-03-17 | $24.98 | $25.50 | $24.98 | $25.31 | $25.31 | 19,998 |
| 2025-03-14 | $24.43 | $25.06 | $24.43 | $25.03 | $25.03 | 23,029 |
| 2025-03-13 | $24.59 | $24.59 | $23.95 | $23.98 | $23.98 | 18,721 |
| 2025-03-12 | $24.84 | $25.04 | $24.58 | $24.77 | $24.77 | 26,692 |
| 2025-03-11 | $24.20 | $24.66 | $24.15 | $24.50 | $24.50 | 40,632 |
| 2025-03-10 | $24.85 | $24.91 | $23.97 | $24.20 | $24.20 | 78,241 |
| 2025-03-07 | $25.59 | $25.92 | $24.81 | $25.53 | $25.53 | 35,864 |
| 2025-03-06 | $26.47 | $26.69 | $25.70 | $25.74 | $25.74 | 19,501 |
| 2025-03-05 | $26.46 | $27.03 | $26.38 | $27.02 | $27.02 | 17,826 |
| 2025-03-04 | $26.06 | $26.79 | $25.68 | $26.40 | $26.40 | 45,309 |
| 2025-03-03 | $27.42 | $27.43 | $26.28 | $26.38 | $26.38 | 29,925 |
| 2025-02-28 | $26.82 | $27.14 | $26.54 | $27.14 | $27.14 | 27,102 |
| 2025-02-27 | $27.91 | $27.95 | $27.00 | $27.00 | $27.00 | 11,902 |
| 2025-02-26 | $27.74 | $28.11 | $27.70 | $27.73 | $27.73 | 5,371 |
| 2025-02-25 | $27.85 | $27.85 | $27.11 | $27.51 | $27.51 | 15,667 |
| 2025-02-24 | $28.38 | $28.38 | $27.46 | $27.91 | $27.91 | 24,798 |
| 2025-02-21 | $29.52 | $29.52 | $28.27 | $28.38 | $28.38 | 21,218 |
| 2025-02-20 | $29.61 | $29.61 | $29.00 | $29.34 | $29.34 | 13,351 |
| 2025-02-19 | $29.98 | $29.98 | $29.61 | $29.72 | $29.72 | 17,545 |
| 2025-02-18 | $29.83 | $30.06 | $29.68 | $30.03 | $30.03 | 10,589 |
| 2025-02-14 | $29.99 | $29.99 | $29.52 | $29.68 | $29.68 | 24,126 |
| 2025-02-13 | $29.93 | $30.01 | $29.60 | $29.98 | $29.98 | 17,211 |
| 2025-02-12 | $29.46 | $29.96 | $29.43 | $29.95 | $29.95 | 8,656 |
| 2025-02-11 | $30.08 | $30.10 | $29.70 | $29.81 | $29.81 | 19,428 |
| 2025-02-10 | $30.05 | $30.34 | $30.00 | $30.29 | $30.29 | 27,017 |
| 2025-02-07 | $30.08 | $30.25 | $29.64 | $29.69 | $29.69 | 25,036 |
| 2025-02-06 | $30.10 | $30.10 | $29.76 | $29.88 | $29.88 | 17,409 |
| 2025-02-05 | $29.64 | $30.00 | $29.61 | $29.98 | $29.98 | 25,991 |
| 2025-02-04 | $29.31 | $29.68 | $29.31 | $29.61 | $29.61 | 24,874 |
| 2025-02-03 | $28.70 | $29.38 | $28.62 | $29.21 | $29.21 | 25,540 |
| 2025-01-31 | $29.74 | $29.91 | $29.38 | $29.39 | $29.39 | 15,257 |
| 2025-01-30 | $29.31 | $29.48 | $29.19 | $29.29 | $29.29 | 26,965 |
| 2025-01-29 | $29.94 | $29.94 | $29.34 | $29.52 | $29.52 | 21,177 |
| 2025-01-28 | $29.19 | $30.06 | $29.16 | $29.93 | $29.93 | 53,114 |
| 2025-01-27 | $28.52 | $29.49 | $28.44 | $28.98 | $28.98 | 33,814 |
| 2025-01-24 | $29.58 | $29.74 | $29.34 | $29.35 | $29.35 | 13,167 |
| 2025-01-23 | $28.92 | $29.27 | $28.91 | $29.27 | $29.27 | 17,571 |
| 2025-01-22 | $29.20 | $29.34 | $29.13 | $29.19 | $29.19 | 35,305 |
| 2025-01-21 | $28.50 | $28.84 | $28.34 | $28.78 | $28.78 | 27,234 |
| 2025-01-17 | $28.44 | $28.44 | $28.13 | $28.16 | $28.16 | 21,522 |
| 2025-01-16 | $27.92 | $28.16 | $27.82 | $28.04 | $28.04 | 9,932 |
| 2025-01-15 | $27.95 | $28.03 | $27.81 | $27.81 | $27.81 | 7,397 |
| 2025-01-14 | $27.26 | $27.55 | $27.22 | $27.38 | $27.38 | 16,156 |
| 2025-01-13 | $26.90 | $27.03 | $26.73 | $27.03 | $27.03 | 36,326 |
| 2025-01-10 | $27.39 | $27.51 | $27.06 | $27.25 | $27.25 | 17,963 |
| 2025-01-08 | $27.71 | $27.80 | $27.47 | $27.77 | $27.77 | 14,277 |
| 2025-01-07 | $28.48 | $28.48 | $27.62 | $27.71 | $27.71 | 11,665 |
| 2025-01-06 | $28.48 | $28.59 | $28.27 | $28.38 | $28.38 | 21,430 |
| 2025-01-03 | $27.65 | $28.08 | $27.65 | $28.08 | $28.08 | 28,610 |
| 2025-01-02 | $27.78 | $27.88 | $27.37 | $27.55 | $27.55 | 15,051 |
| 2024-12-31 | $27.81 | $27.81 | $27.40 | $27.47 | $27.47 | 7,619 |
| 2024-12-30 | $27.66 | $27.84 | $27.37 | $27.73 | $27.73 | 26,987 |
| 2024-12-27 | $28.39 | $28.39 | $27.81 | $28.06 | $28.06 | 15,649 |
| 2024-12-26 | $28.41 | $28.67 | $28.21 | $28.56 | $28.56 | 11,287 |
| 2024-12-24 | $28.44 | $28.71 | $28.38 | $28.54 | $28.54 | 14,399 |
| 2024-12-23 | $28.48 | $28.48 | $28.13 | $28.32 | $28.32 | 15,805 |
| 2024-12-20 | $27.75 | $28.66 | $27.67 | $28.46 | $28.46 | 19,215 |
| 2024-12-19 | $28.57 | $28.57 | $27.95 | $27.98 | $27.98 | 27,407 |
| 2024-12-18 | $29.58 | $29.58 | $28.09 | $28.14 | $28.14 | 28,575 |
| 2024-12-17 | $29.70 | $29.79 | $29.50 | $29.58 | $29.58 | 6,476 |
| 2024-12-16 | $29.57 | $29.81 | $29.44 | $29.71 | $29.71 | 16,441 |
| 2024-12-13 | $29.96 | $29.99 | $29.37 | $29.44 | $29.44 | 44,182 |
| 2024-12-12 | $29.86 | $30.10 | $29.84 | $29.85 | $29.85 | 18,321 |
| 2024-12-11 | $29.75 | $30.08 | $29.68 | $29.98 | $29.98 | 58,867 |
| 2024-12-10 | $30.08 | $30.12 | $29.36 | $29.47 | $29.47 | 29,255 |
| 2024-12-09 | $30.92 | $30.96 | $30.29 | $30.36 | $30.36 | 17,180 |
| 2024-12-06 | $30.47 | $30.76 | $30.46 | $30.68 | $30.68 | 31,676 |
| 2024-12-05 | $30.68 | $30.72 | $30.17 | $30.22 | $30.22 | 27,993 |
| 2024-12-04 | $29.86 | $30.52 | $29.86 | $30.52 | $30.52 | 61,164 |
| 2024-12-03 | $29.23 | $29.34 | $29.15 | $29.33 | $29.33 | 19,652 |
| 2024-12-02 | $29.31 | $29.43 | $29.23 | $29.33 | $29.32 | 26,867 |
| 2024-11-29 | $29.19 | $29.33 | $29.18 | $29.18 | $29.18 | 9,095 |
| 2024-11-27 | $29.38 | $29.38 | $28.76 | $29.02 | $29.02 | 29,375 |
| 2024-11-26 | $29.46 | $29.51 | $29.24 | $29.31 | $29.31 | 21,636 |
| 2024-11-25 | $29.75 | $29.98 | $29.51 | $29.56 | $29.56 | 45,782 |
| 2024-11-22 | $29.00 | $29.42 | $28.95 | $29.35 | $29.35 | 55,026 |
| 2024-11-21 | $28.77 | $29.16 | $28.20 | $28.72 | $28.72 | 34,385 |
| 2024-11-20 | $27.93 | $28.00 | $27.65 | $27.95 | $27.95 | 7,801 |
| 2024-11-19 | $26.91 | $27.86 | $26.91 | $27.76 | $27.76 | 15,322 |
| 2024-11-18 | $27.03 | $27.20 | $26.92 | $27.10 | $27.10 | 12,412 |
| 2024-11-15 | $27.19 | $27.19 | $26.77 | $26.92 | $26.92 | 11,492 |
| 2024-11-14 | $27.75 | $27.75 | $27.41 | $27.41 | $27.41 | 7,256 |
| 2024-11-13 | $27.73 | $28.21 | $27.73 | $27.75 | $27.75 | 26,982 |
| 2024-11-12 | $27.52 | $27.74 | $27.50 | $27.67 | $27.67 | 9,753 |
| 2024-11-11 | $27.21 | $27.71 | $27.21 | $27.71 | $27.71 | 16,226 |
| 2024-11-08 | $27.06 | $27.17 | $26.94 | $27.11 | $27.11 | 17,356 |
| 2024-11-07 | $26.58 | $27.19 | $26.58 | $27.12 | $27.12 | 26,330 |
| 2024-11-06 | $26.12 | $26.49 | $26.12 | $26.48 | $26.48 | 18,292 |
| 2024-11-05 | $25.35 | $25.65 | $25.35 | $25.63 | $25.63 | 7,208 |
| 2024-11-04 | $25.21 | $25.38 | $25.21 | $25.25 | $25.25 | 15,093 |
| 2024-11-01 | $24.98 | $25.61 | $24.98 | $25.36 | $25.36 | 11,921 |
| 2024-10-31 | $25.22 | $25.41 | $25.07 | $25.07 | $25.07 | 14,314 |
| 2024-10-30 | $25.59 | $25.90 | $25.52 | $25.52 | $25.52 | 13,143 |
| 2024-10-29 | $25.61 | $25.89 | $25.61 | $25.81 | $25.81 | 13,602 |
| 2024-10-28 | $25.25 | $25.58 | $25.25 | $25.50 | $25.50 | 9,883 |
| 2024-10-25 | $25.30 | $25.67 | $25.25 | $25.25 | $25.25 | 22,310 |
| 2024-10-24 | $24.72 | $25.12 | $24.72 | $25.06 | $25.06 | 21,913 |
| 2024-10-23 | $24.95 | $24.95 | $24.60 | $24.72 | $24.72 | 7,501 |
| 2024-10-22 | $25.26 | $25.27 | $25.09 | $25.14 | $25.14 | 12,600 |
| 2024-10-21 | $25.33 | $25.46 | $25.18 | $25.35 | $25.35 | 11,354 |
| 2024-10-18 | $25.33 | $25.47 | $25.33 | $25.41 | $25.41 | 14,006 |
| 2024-10-17 | $25.31 | $25.31 | $25.12 | $25.22 | $25.22 | 7,261 |
| 2024-10-16 | $25.20 | $25.25 | $25.00 | $25.22 | $25.22 | 10,309 |
| 2024-10-15 | $25.44 | $25.49 | $25.17 | $25.21 | $25.21 | 14,467 |
| 2024-10-14 | $25.59 | $25.59 | $25.40 | $25.42 | $25.42 | 10,527 |
| 2024-10-11 | $25.13 | $25.46 | $25.13 | $25.40 | $25.40 | 17,274 |
| 2024-10-10 | $24.89 | $25.15 | $24.82 | $25.15 | $25.15 | 17,559 |
| 2024-10-09 | $24.74 | $25.00 | $24.74 | $24.99 | $24.99 | 10,531 |
| 2024-10-08 | $24.49 | $24.65 | $24.49 | $24.65 | $24.65 | 12,292 |
| 2024-10-07 | $24.59 | $24.69 | $24.47 | $24.56 | $24.56 | 13,905 |
| 2024-10-04 | $24.34 | $24.61 | $24.27 | $24.61 | $24.61 | 14,074 |
| 2024-10-03 | $24.10 | $24.10 | $23.96 | $24.02 | $24.02 | 11,142 |
| 2024-10-02 | $23.85 | $24.18 | $23.85 | $24.13 | $24.13 | 7,739 |
| 2024-10-01 | $24.50 | $24.50 | $23.84 | $23.92 | $23.92 | 11,350 |
| 2024-09-30 | $24.01 | $24.43 | $24.01 | $24.42 | $24.42 | 6,485 |
| 2024-09-27 | $24.33 | $24.45 | $24.26 | $24.32 | $24.32 | 11,049 |
| 2024-09-26 | $24.46 | $24.50 | $24.09 | $24.27 | $24.27 | 17,039 |
| 2024-09-25 | $24.25 | $24.30 | $24.11 | $24.11 | $24.11 | 8,363 |
| 2024-09-24 | $24.19 | $24.26 | $24.09 | $24.22 | $24.22 | 10,586 |
| 2024-09-23 | $24.09 | $24.14 | $24.05 | $24.12 | $24.12 | 6,913 |
| 2024-09-20 | $23.89 | $24.07 | $23.86 | $24.04 | $24.04 | 13,570 |
| 2024-09-19 | $24.01 | $24.14 | $23.91 | $24.00 | $23.99 | 16,746 |
| 2024-09-18 | $23.58 | $23.84 | $23.46 | $23.54 | $23.53 | 6,754 |
| 2024-09-17 | $23.80 | $24.47 | $23.61 | $23.61 | $23.60 | 14,170 |
| 2024-09-16 | $23.49 | $23.75 | $23.49 | $23.72 | $23.71 | 14,484 |
| 2024-09-13 | $23.54 | $23.66 | $23.47 | $23.57 | $23.56 | 15,112 |
| 2024-09-12 | $23.27 | $23.47 | $23.22 | $23.36 | $23.35 | 8,949 |
| 2024-09-11 | $22.92 | $23.24 | $22.67 | $23.24 | $23.24 | 6,409 |
| 2024-09-10 | $22.93 | $22.95 | $22.78 | $22.95 | $22.95 | 9,720 |
| 2024-09-09 | $22.57 | $22.84 | $22.57 | $22.70 | $22.69 | 9,433 |
| 2024-09-06 | $22.91 | $22.94 | $22.34 | $22.45 | $22.44 | 9,820 |
| 2024-09-05 | $22.76 | $22.87 | $22.73 | $22.82 | $22.81 | 30,071 |
| 2024-09-04 | $22.79 | $23.05 | $22.79 | $22.97 | $22.96 | 11,202 |
| 2024-09-03 | $23.30 | $23.48 | $22.91 | $22.91 | $22.90 | 17,804 |
| 2024-08-30 | $23.53 | $23.59 | $23.30 | $23.52 | $23.51 | 10,564 |
| 2024-08-29 | $23.27 | $23.66 | $23.27 | $23.40 | $23.39 | 15,153 |
| 2024-08-28 | $23.47 | $23.47 | $23.00 | $23.14 | $23.13 | 6,561 |
| 2024-08-27 | $23.41 | $23.63 | $23.41 | $23.55 | $23.54 | 7,237 |
| 2024-08-26 | $23.66 | $23.81 | $23.57 | $23.61 | $23.60 | 19,338 |
| 2024-08-23 | $23.65 | $23.70 | $23.47 | $23.66 | $23.65 | 12,946 |
| 2024-08-22 | $23.60 | $23.71 | $23.13 | $23.27 | $23.26 | 12,426 |
| 2024-08-21 | $23.50 | $23.66 | $23.50 | $23.66 | $23.65 | 43,868 |
| 2024-08-20 | $23.65 | $23.67 | $23.45 | $23.47 | $23.46 | 43,841 |
| 2024-08-19 | $23.37 | $23.62 | $23.36 | $23.62 | $23.61 | 19,682 |
| 2024-08-16 | $23.21 | $23.42 | $23.21 | $23.33 | $23.32 | 17,320 |
| 2024-08-15 | $23.07 | $23.30 | $23.07 | $23.24 | $23.23 | 17,956 |
| 2024-08-14 | $22.77 | $22.85 | $22.70 | $22.78 | $22.77 | 11,158 |
| 2024-08-13 | $22.31 | $22.75 | $22.31 | $22.75 | $22.74 | 43,508 |
| 2024-08-12 | $22.28 | $22.37 | $22.20 | $22.25 | $22.24 | 7,348 |
| 2024-08-09 | $22.11 | $22.32 | $22.08 | $22.31 | $22.30 | 12,143 |
| 2024-08-08 | $22.02 | $22.26 | $21.78 | $22.22 | $22.21 | 17,000 |
| 2024-08-07 | $22.24 | $22.43 | $21.68 | $21.68 | $21.67 | 12,644 |
| 2024-08-06 | $21.93 | $22.19 | $21.81 | $21.89 | $21.88 | 16,526 |
| 2024-08-05 | $20.21 | $22.08 | $20.00 | $21.74 | $21.73 | 42,987 |
| 2024-08-02 | $22.65 | $22.70 | $22.13 | $22.45 | $22.44 | 36,965 |
| 2024-08-01 | $23.92 | $24.01 | $23.04 | $23.21 | $23.20 | 29,296 |
| 2024-07-31 | $24.00 | $24.13 | $23.96 | $23.96 | $23.95 | 13,379 |
| 2024-07-30 | $23.85 | $23.92 | $23.43 | $23.52 | $23.51 | 4,082 |
| 2024-07-29 | $23.90 | $23.93 | $23.66 | $23.66 | $23.65 | 6,248 |
| 2024-07-26 | $23.81 | $23.95 | $23.65 | $23.80 | $23.79 | 11,657 |
| 2024-07-25 | $23.19 | $24.03 | $23.19 | $23.55 | $23.54 | 14,032 |
| 2024-07-24 | $23.79 | $23.90 | $23.24 | $23.24 | $23.23 | 18,641 |
| 2024-07-23 | $23.86 | $24.22 | $23.86 | $24.01 | $24.00 | 17,063 |
| 2024-07-22 | $23.89 | $23.95 | $23.64 | $23.90 | $23.89 | 16,751 |
| 2024-07-19 | $23.55 | $23.66 | $23.51 | $23.61 | $23.60 | 19,996 |
| 2024-07-18 | $24.16 | $24.20 | $23.49 | $23.58 | $23.57 | 13,415 |
| 2024-07-17 | $23.89 | $24.30 | $23.89 | $24.00 | $23.99 | 12,293 |
| 2024-07-16 | $24.35 | $24.50 | $24.27 | $24.47 | $24.46 | 20,641 |
| 2024-07-15 | $24.33 | $24.45 | $24.26 | $24.27 | $24.26 | 18,035 |
| 2024-07-12 | $24.05 | $24.34 | $23.94 | $24.21 | $24.20 | 33,355 |
| 2024-07-11 | $24.00 | $24.28 | $23.96 | $24.04 | $24.03 | 18,933 |
| 2024-07-10 | $23.92 | $23.97 | $23.65 | $23.86 | $23.85 | 32,483 |
| 2024-07-09 | $24.31 | $24.31 | $23.87 | $23.90 | $23.89 | 27,161 |
| 2024-07-08 | $24.45 | $24.46 | $24.27 | $24.27 | $24.26 | 27,149 |
| 2024-07-05 | $24.30 | $24.48 | $24.27 | $24.47 | $24.47 | 19,324 |
| 2024-07-03 | $24.25 | $24.40 | $24.25 | $24.27 | $24.27 | 9,801 |
| 2024-07-02 | $24.16 | $24.30 | $24.16 | $24.25 | $24.25 | 14,460 |
| 2024-07-01 | $24.20 | $24.25 | $24.00 | $24.21 | $24.21 | 10,874 |
| 2024-06-28 | $24.18 | $24.34 | $24.09 | $24.17 | $24.17 | 14,527 |
| 2024-06-27 | $23.56 | $24.10 | $23.52 | $24.03 | $24.03 | 22,394 |
| 2024-06-26 | $23.28 | $23.56 | $23.28 | $23.47 | $23.47 | 10,150 |
| 2024-06-25 | $23.36 | $23.43 | $23.28 | $23.36 | $23.36 | 14,733 |
| 2024-06-24 | $23.36 | $23.53 | $23.26 | $23.26 | $23.26 | 12,503 |
| 2024-06-21 | $23.25 | $23.53 | $23.25 | $23.53 | $23.53 | 8,686 |
| 2024-06-20 | $23.56 | $23.58 | $23.26 | $23.44 | $23.42 | 32,249 |
| 2024-06-18 | $23.51 | $23.63 | $23.40 | $23.53 | $23.51 | 29,758 |
| 2024-06-17 | $23.40 | $23.62 | $23.19 | $23.47 | $23.45 | 20,868 |
| 2024-06-14 | $23.35 | $23.49 | $23.33 | $23.41 | $23.39 | 20,428 |
| 2024-06-13 | $23.41 | $23.69 | $23.40 | $23.40 | $23.38 | 18,570 |
| 2024-06-12 | $23.57 | $23.94 | $23.57 | $23.66 | $23.64 | 23,404 |
| 2024-06-11 | $23.16 | $23.26 | $23.04 | $23.21 | $23.21 | 13,538 |
| 2024-06-10 | $22.91 | $23.28 | $22.91 | $23.18 | $23.18 | 20,388 |
| 2024-06-07 | $22.96 | $23.19 | $22.96 | $23.01 | $23.01 | 19,170 |
| 2024-06-06 | $23.09 | $23.23 | $23.09 | $23.15 | $23.15 | 27,606 |
| 2024-06-05 | $22.85 | $23.08 | $22.75 | $23.08 | $23.08 | 30,315 |
| 2024-06-04 | $22.59 | $22.82 | $22.57 | $22.68 | $22.68 | 21,699 |
| 2024-06-03 | $22.92 | $22.95 | $22.48 | $22.65 | $22.65 | 26,697 |
| 2024-05-31 | $22.78 | $22.85 | $22.33 | $22.72 | $22.72 | 23,872 |
| 2024-05-30 | $23.59 | $23.59 | $22.81 | $22.86 | $22.86 | 46,500 |
| 2024-05-29 | $23.83 | $24.07 | $23.83 | $23.98 | $23.98 | 14,551 |
| 2024-05-28 | $24.03 | $24.21 | $23.90 | $24.04 | $24.04 | 31,617 |
| 2024-05-24 | $24.13 | $24.67 | $23.96 | $24.08 | $24.08 | 44,724 |
| 2024-05-23 | $25.00 | $25.00 | $24.28 | $24.37 | $24.37 | 22,433 |
| 2024-05-22 | $24.77 | $24.90 | $24.61 | $24.70 | $24.70 | 12,476 |
| 2024-05-21 | $24.88 | $24.96 | $24.76 | $24.78 | $24.78 | 18,017 |
| 2024-05-20 | $24.78 | $24.96 | $24.77 | $24.96 | $24.96 | 15,475 |
| 2024-05-17 | $24.64 | $24.83 | $24.56 | $24.67 | $24.67 | 16,481 |
| 2024-05-16 | $24.91 | $24.91 | $24.64 | $24.64 | $24.64 | 28,648 |
| 2024-05-15 | $24.47 | $24.88 | $24.40 | $24.88 | $24.88 | 30,870 |
| 2024-05-14 | $23.83 | $24.17 | $23.83 | $24.16 | $24.16 | 15,973 |
| 2024-05-13 | $23.84 | $23.98 | $23.84 | $23.90 | $23.90 | 14,959 |
| 2024-05-10 | $23.91 | $24.00 | $23.73 | $23.79 | $23.79 | 11,023 |
| 2024-05-09 | $23.78 | $23.93 | $23.69 | $23.84 | $23.84 | 17,441 |
| 2024-05-08 | $23.55 | $23.72 | $23.55 | $23.67 | $23.67 | 12,112 |
| 2024-05-07 | $23.71 | $23.91 | $23.69 | $23.74 | $23.74 | 25,580 |
| 2024-05-06 | $23.67 | $23.99 | $23.67 | $23.99 | $23.99 | 31,658 |
| 2024-05-03 | $23.68 | $23.90 | $23.58 | $23.62 | $23.62 | 11,307 |
| 2024-05-02 | $23.35 | $23.38 | $23.10 | $23.33 | $23.33 | 9,463 |
| 2024-05-01 | $23.18 | $23.67 | $23.00 | $23.14 | $23.14 | 12,674 |
| 2024-04-30 | $23.76 | $23.79 | $23.26 | $23.29 | $23.29 | 6,810 |
| 2024-04-29 | $24.05 | $24.05 | $23.81 | $23.94 | $23.94 | 14,859 |
| 2024-04-26 | $23.73 | $24.01 | $23.73 | $23.89 | $23.89 | 14,820 |
| 2024-04-25 | $23.37 | $23.71 | $23.11 | $23.61 | $23.61 | 16,554 |
| 2024-04-24 | $24.37 | $25.60 | $23.57 | $23.81 | $23.81 | 24,197 |
| 2024-04-23 | $23.36 | $23.84 | $23.36 | $23.73 | $23.73 | 25,044 |
| 2024-04-22 | $23.01 | $23.30 | $22.82 | $22.99 | $22.99 | 18,537 |
| 2024-04-19 | $23.30 | $23.32 | $22.79 | $22.86 | $22.86 | 31,648 |
| 2024-04-18 | $23.56 | $23.77 | $23.34 | $23.35 | $23.35 | 15,180 |
| 2024-04-17 | $23.80 | $23.90 | $23.47 | $23.54 | $23.54 | 13,076 |
| 2024-04-16 | $23.51 | $23.75 | $23.51 | $23.66 | $23.66 | 14,405 |
| 2024-04-15 | $24.37 | $24.51 | $23.60 | $23.62 | $23.62 | 41,638 |
| 2024-04-12 | $24.76 | $24.78 | $24.31 | $24.33 | $24.33 | 27,612 |
| 2024-04-11 | $24.92 | $25.01 | $24.64 | $24.96 | $24.96 | 27,213 |
| 2024-04-10 | $24.53 | $24.73 | $24.46 | $24.72 | $24.72 | 20,850 |
| 2024-04-09 | $25.06 | $25.15 | $24.80 | $24.94 | $24.94 | 17,460 |
| 2024-04-08 | $24.92 | $25.01 | $24.82 | $24.93 | $24.93 | 19,434 |
| 2024-04-05 | $24.68 | $24.98 | $24.68 | $24.82 | $24.82 | 15,556 |
| 2024-04-04 | $25.33 | $25.33 | $24.63 | $24.63 | $24.63 | 24,999 |
| 2024-04-03 | $24.55 | $25.00 | $24.55 | $24.83 | $24.83 | 26,899 |
| 2024-04-02 | $24.95 | $24.95 | $24.46 | $24.81 | $24.81 | 38,494 |
| 2024-04-01 | $25.28 | $25.48 | $25.08 | $25.19 | $25.19 | 16,312 |
| 2024-03-28 | $25.64 | $25.64 | $25.25 | $25.27 | $25.27 | 31,395 |
| 2024-03-27 | $25.47 | $25.70 | $25.14 | $25.35 | $25.35 | 90,025 |
| 2024-03-26 | $25.51 | $25.57 | $25.34 | $25.34 | $25.34 | 30,802 |
| 2024-03-25 | $25.12 | $25.40 | $25.02 | $25.30 | $25.30 | 28,911 |
| 2024-03-22 | $25.28 | $25.28 | $25.04 | $25.19 | $25.19 | 25,333 |
| 2024-03-21 | $25.47 | $25.58 | $25.33 | $25.33 | $25.33 | 45,103 |
| 2024-03-20 | $24.94 | $25.17 | $24.71 | $25.09 | $25.09 | 16,588 |
| 2024-03-19 | $24.64 | $24.86 | $24.36 | $24.78 | $24.78 | 34,202 |
| 2024-03-18 | $25.26 | $25.66 | $24.80 | $24.92 | $24.92 | 22,849 |
| 2024-03-15 | $25.22 | $25.22 | $24.80 | $24.85 | $24.85 | 14,787 |
| 2024-03-14 | $25.78 | $25.78 | $25.14 | $25.32 | $25.31 | 24,671 |
| 2024-03-13 | $25.70 | $25.75 | $25.52 | $25.66 | $25.65 | 27,136 |
| 2024-03-12 | $25.48 | $26.31 | $25.22 | $25.63 | $25.62 | 26,418 |
| 2024-03-11 | $25.20 | $25.29 | $24.88 | $25.05 | $25.04 | 21,139 |
| 2024-03-08 | $25.36 | $25.65 | $25.00 | $25.20 | $25.19 | 24,948 |
| 2024-03-07 | $25.08 | $25.25 | $24.95 | $25.22 | $25.21 | 31,321 |
| 2024-03-06 | $25.00 | $25.20 | $24.77 | $25.06 | $25.05 | 41,714 |
| 2024-03-05 | $25.46 | $25.46 | $24.41 | $24.62 | $24.61 | 40,859 |
| 2024-03-04 | $25.61 | $25.75 | $25.47 | $25.59 | $25.58 | 43,319 |
| 2024-03-01 | $25.03 | $25.37 | $24.94 | $25.19 | $25.18 | 47,255 |
| 2024-02-29 | $24.58 | $24.92 | $24.58 | $24.92 | $24.91 | 24,275 |
| 2024-02-28 | $25.03 | $25.03 | $24.21 | $24.49 | $24.49 | 19,483 |
| 2024-02-27 | $24.41 | $24.57 | $24.41 | $24.46 | $24.46 | 22,535 |
| 2024-02-26 | $24.18 | $24.57 | $24.18 | $24.39 | $24.39 | 28,664 |
| 2024-02-23 | $24.42 | $24.49 | $24.09 | $24.14 | $24.14 | 27,368 |
| 2024-02-22 | $23.93 | $24.41 | $23.93 | $24.35 | $24.35 | 30,778 |
| 2024-02-21 | $23.49 | $23.49 | $23.13 | $23.32 | $23.32 | 43,494 |
| 2024-02-20 | $24.05 | $24.05 | $23.39 | $23.70 | $23.70 | 43,584 |
| 2024-02-16 | $25.13 | $25.13 | $24.23 | $24.23 | $24.23 | 31,504 |
| 2024-02-15 | $25.10 | $25.49 | $24.69 | $25.04 | $25.04 | 51,671 |
| 2024-02-14 | $24.42 | $24.85 | $24.33 | $24.85 | $24.85 | 57,074 |
| 2024-02-13 | $24.10 | $24.33 | $23.77 | $24.11 | $24.11 | 38,166 |
| 2024-02-12 | $25.01 | $25.19 | $24.67 | $24.82 | $24.82 | 41,653 |
| 2024-02-09 | $24.77 | $25.01 | $24.61 | $24.95 | $24.95 | 58,730 |
| 2024-02-08 | $24.18 | $24.54 | $24.11 | $24.43 | $24.43 | 47,427 |
| 2024-02-07 | $23.91 | $24.18 | $23.76 | $24.08 | $24.08 | 35,742 |
| 2024-02-06 | $23.84 | $23.92 | $23.59 | $23.87 | $23.87 | 16,848 |
| 2024-02-05 | $23.91 | $23.91 | $23.50 | $23.82 | $23.82 | 20,474 |
| 2024-02-02 | $23.75 | $23.95 | $23.59 | $23.87 | $23.87 | 36,953 |
| 2024-02-01 | $23.47 | $23.75 | $23.31 | $23.64 | $23.64 | 24,026 |
| 2024-01-31 | $23.63 | $23.64 | $23.26 | $23.31 | $23.31 | 28,434 |
| 2024-01-30 | $23.97 | $23.97 | $23.71 | $23.82 | $23.82 | 41,989 |
| 2024-01-29 | $23.40 | $23.89 | $23.39 | $23.89 | $23.89 | 16,880 |
| 2024-01-26 | $23.40 | $23.55 | $23.29 | $23.39 | $23.39 | 25,868 |
| 2024-01-25 | $23.64 | $23.78 | $23.21 | $23.43 | $23.43 | 24,023 |
| 2024-01-24 | $23.76 | $23.76 | $23.32 | $23.34 | $23.34 | 41,492 |
| 2024-01-23 | $23.47 | $23.47 | $23.27 | $23.41 | $23.41 | 32,333 |
| 2024-01-22 | $23.21 | $23.54 | $23.21 | $23.31 | $23.31 | 59,203 |
| 2024-01-19 | $22.52 | $23.00 | $22.52 | $23.00 | $23.00 | 26,782 |
| 2024-01-18 | $22.52 | $22.52 | $22.20 | $22.43 | $22.43 | 22,588 |
| 2024-01-17 | $22.06 | $22.26 | $21.99 | $22.23 | $22.23 | 8,075 |
| 2024-01-16 | $22.40 | $22.46 | $22.21 | $22.35 | $22.35 | 16,674 |
| 2024-01-12 | $22.41 | $22.54 | $22.37 | $22.41 | $22.41 | 21,991 |
| 2024-01-11 | $22.33 | $22.52 | $22.12 | $22.44 | $22.44 | 21,080 |
| 2024-01-10 | $22.14 | $22.41 | $22.11 | $22.31 | $22.31 | 15,092 |
| 2024-01-09 | $21.93 | $22.20 | $21.93 | $22.07 | $22.07 | 14,331 |
| 2024-01-08 | $21.65 | $22.16 | $21.65 | $22.15 | $22.15 | 17,020 |
| 2024-01-05 | $21.50 | $21.72 | $21.50 | $21.52 | $21.52 | 6,356 |
| 2024-01-04 | $21.54 | $22.11 | $21.42 | $21.48 | $21.48 | 25,388 |
| 2024-01-03 | $21.84 | $21.84 | $21.56 | $21.58 | $21.58 | 24,241 |
| 2024-01-02 | $22.50 | $22.50 | $21.87 | $22.02 | $22.02 | 33,016 |
| 2023-12-29 | $22.94 | $22.94 | $22.54 | $22.59 | $22.59 | 31,105 |
| 2023-12-28 | $22.78 | $22.88 | $22.76 | $22.79 | $22.79 | 30,999 |
| 2023-12-27 | $22.82 | $22.83 | $22.73 | $22.78 | $22.78 | 21,642 |
| 2023-12-26 | $22.71 | $22.88 | $22.62 | $22.81 | $22.81 | 30,451 |
| 2023-12-22 | $22.77 | $22.77 | $22.52 | $22.61 | $22.61 | 22,152 |
| 2023-12-21 | $22.42 | $22.68 | $22.42 | $22.66 | $22.66 | 33,782 |
| 2023-12-20 | $22.64 | $22.72 | $22.27 | $22.27 | $22.27 | 48,197 |
| 2023-12-19 | $22.64 | $22.72 | $22.60 | $22.64 | $22.64 | 35,067 |
| 2023-12-18 | $22.42 | $22.64 | $22.37 | $22.55 | $22.55 | 33,896 |
| 2023-12-15 | $22.46 | $22.51 | $22.30 | $22.45 | $22.45 | 38,775 |
| 2023-12-14 | $22.41 | $22.48 | $22.24 | $22.32 | $22.32 | 27,765 |
| 2023-12-13 | $21.93 | $22.25 | $21.78 | $22.25 | $22.25 | 16,191 |
| 2023-12-12 | $21.91 | $21.93 | $21.71 | $21.87 | $21.87 | 25,336 |
| 2023-12-11 | $21.74 | $21.95 | $21.74 | $21.87 | $21.87 | 12,936 |
| 2023-12-08 | $21.40 | $21.78 | $21.40 | $21.78 | $21.78 | 19,198 |
| 2023-12-07 | $21.51 | $21.53 | $21.40 | $21.50 | $21.50 | 26,042 |
| 2023-12-06 | $21.72 | $21.78 | $21.44 | $21.44 | $21.44 | 12,155 |
| 2023-12-05 | $21.70 | $21.78 | $21.53 | $21.73 | $21.73 | 54,869 |
| 2023-12-04 | $21.67 | $21.75 | $21.49 | $21.74 | $21.74 | 17,992 |
| 2023-12-01 | $21.38 | $21.85 | $21.38 | $21.85 | $21.85 | 26,623 |
| 2023-11-30 | $21.39 | $21.48 | $21.00 | $21.24 | $21.24 | 38,040 |
| 2023-11-29 | $20.95 | $21.37 | $20.95 | $21.18 | $21.18 | 46,744 |
| 2023-11-28 | $20.55 | $20.80 | $20.50 | $20.74 | $20.74 | 23,688 |
| 2023-11-27 | $20.63 | $20.73 | $20.51 | $20.59 | $20.59 | 12,587 |
| 2023-11-24 | $20.58 | $20.60 | $20.54 | $20.60 | $20.60 | 5,403 |
| 2023-11-22 | $20.75 | $20.75 | $20.50 | $20.58 | $20.58 | 13,081 |
| 2023-11-21 | $20.49 | $20.56 | $20.36 | $20.51 | $20.51 | 16,460 |
| 2023-11-20 | $20.20 | $20.60 | $20.20 | $20.50 | $20.50 | 10,403 |
| 2023-11-17 | $20.03 | $20.23 | $20.03 | $20.20 | $20.20 | 10,341 |
| 2023-11-16 | $20.14 | $20.17 | $19.99 | $20.08 | $20.08 | 11,441 |
| 2023-11-15 | $20.23 | $20.48 | $20.16 | $20.18 | $20.18 | 22,201 |
| 2023-11-14 | $20.05 | $20.29 | $19.99 | $20.26 | $20.26 | 23,805 |
| 2023-11-13 | $19.50 | $19.57 | $19.42 | $19.53 | $19.53 | 11,712 |
| 2023-11-10 | $19.25 | $19.55 | $19.22 | $19.53 | $19.53 | 9,440 |
| 2023-11-09 | $19.32 | $19.47 | $19.09 | $19.09 | $19.09 | 9,210 |
| 2023-11-08 | $19.34 | $19.34 | $19.16 | $19.30 | $19.30 | 10,988 |
| 2023-11-07 | $19.05 | $19.45 | $19.04 | $19.25 | $19.25 | 19,582 |
| 2023-11-06 | $19.20 | $19.20 | $18.58 | $18.76 | $18.76 | 9,547 |
| 2023-11-03 | $18.46 | $18.96 | $18.46 | $18.87 | $18.87 | 15,485 |
| 2023-11-02 | $18.73 | $18.73 | $18.34 | $18.46 | $18.46 | 10,960 |
| 2023-11-01 | $18.12 | $18.26 | $18.09 | $18.26 | $18.26 | 7,020 |
| 2023-10-31 | $17.86 | $18.21 | $17.86 | $18.19 | $18.19 | 8,223 |
| 2023-10-30 | $18.05 | $18.05 | $17.81 | $17.93 | $17.93 | 5,814 |
| 2023-10-27 | $18.03 | $18.03 | $17.75 | $17.80 | $17.80 | 6,208 |
| 2023-10-26 | $17.79 | $18.00 | $17.64 | $17.76 | $17.76 | 24,737 |
| 2023-10-25 | $18.45 | $18.53 | $17.85 | $17.85 | $17.85 | 8,896 |
| 2023-10-24 | $18.40 | $18.47 | $18.27 | $18.47 | $18.47 | 2,834 |
| 2023-10-23 | $18.13 | $18.22 | $17.79 | $18.10 | $18.10 | 61,349 |
| 2023-10-20 | $18.62 | $18.62 | $18.00 | $18.18 | $18.18 | 147,461 |
| 2023-10-19 | $18.82 | $18.94 | $18.64 | $18.64 | $18.64 | 10,025 |
| 2023-10-18 | $18.94 | $19.09 | $18.81 | $18.81 | $18.81 | 8,214 |
| 2023-10-17 | $18.94 | $19.30 | $18.94 | $19.22 | $19.22 | 8,967 |
| 2023-10-16 | $18.83 | $19.22 | $18.83 | $19.16 | $19.16 | 4,539 |
| 2023-10-13 | $19.14 | $19.14 | $18.81 | $18.83 | $18.83 | 6,666 |
| 2023-10-12 | $19.43 | $19.43 | $19.00 | $19.12 | $19.12 | 12,545 |
| 2023-10-11 | $19.42 | $19.45 | $19.20 | $19.35 | $19.35 | 7,739 |
| 2023-10-10 | $19.20 | $19.48 | $19.20 | $19.30 | $19.30 | 10,457 |
| 2023-10-09 | $18.96 | $19.20 | $18.91 | $19.16 | $19.16 | 9,990 |
| 2023-10-06 | $18.61 | $19.13 | $18.59 | $19.10 | $19.10 | 3,878 |
| 2023-10-05 | $18.50 | $18.64 | $18.42 | $18.63 | $18.63 | 4,964 |
| 2023-10-04 | $18.40 | $18.66 | $18.40 | $18.66 | $18.66 | 6,156 |
| 2023-10-03 | $18.75 | $18.94 | $18.40 | $18.44 | $18.44 | 8,145 |
| 2023-10-02 | $19.05 | $19.05 | $18.90 | $18.98 | $18.98 | 5,061 |
| 2023-09-29 | $19.00 | $19.31 | $18.97 | $18.98 | $18.98 | 5,805 |
| 2023-09-28 | $18.59 | $18.90 | $18.56 | $18.86 | $18.86 | 6,563 |
| 2023-09-27 | $18.58 | $18.81 | $18.58 | $18.68 | $18.68 | 2,085 |
| 2023-09-26 | $18.82 | $18.86 | $18.54 | $18.59 | $18.59 | 15,356 |
| 2023-09-25 | $18.75 | $18.94 | $18.50 | $18.90 | $18.90 | 9,625 |
| 2023-09-22 | $18.87 | $19.11 | $18.86 | $18.93 | $18.93 | 6,414 |
| 2023-09-21 | $19.09 | $19.09 | $18.83 | $18.83 | $18.83 | 12,349 |
| 2023-09-20 | $19.35 | $19.55 | $19.25 | $19.25 | $19.25 | 6,211 |
| 2023-09-19 | $19.30 | $19.36 | $19.13 | $19.29 | $19.29 | 6,801 |
| 2023-09-18 | $19.47 | $19.50 | $19.35 | $19.42 | $19.42 | 9,790 |
| 2023-09-15 | $19.60 | $19.72 | $19.38 | $19.47 | $19.47 | 4,726 |
| 2023-09-14 | $19.74 | $19.93 | $19.69 | $19.75 | $19.75 | 4,344 |
| 2023-09-13 | $19.75 | $19.83 | $19.71 | $19.71 | $19.71 | 1,739 |
| 2023-09-12 | $20.04 | $20.10 | $19.83 | $19.85 | $19.84 | 9,495 |
| 2023-09-11 | $20.31 | $20.31 | $20.10 | $20.28 | $20.28 | 14,617 |
| 2023-09-08 | $20.15 | $20.16 | $20.05 | $20.10 | $20.10 | 5,578 |
| 2023-09-07 | $20.07 | $20.14 | $19.75 | $20.05 | $20.05 | 16,738 |
| 2023-09-06 | $20.12 | $20.18 | $20.03 | $20.18 | $20.18 | 9,826 |
| 2023-09-05 | $20.14 | $20.20 | $19.95 | $20.19 | $20.19 | 15,243 |
| 2023-09-01 | $20.27 | $20.31 | $20.15 | $20.21 | $20.21 | 10,312 |
| 2023-08-31 | $19.91 | $20.04 | $19.87 | $19.92 | $19.92 | 9,389 |
| 2023-08-30 | $19.63 | $19.85 | $19.58 | $19.78 | $19.78 | 12,150 |
| 2023-08-29 | $19.30 | $19.72 | $19.30 | $19.65 | $19.65 | 8,073 |
| 2023-08-28 | $19.41 | $19.43 | $19.25 | $19.30 | $19.30 | 22,631 |
| 2023-08-25 | $19.06 | $19.27 | $18.89 | $19.19 | $19.19 | 9,509 |
| 2023-08-24 | $19.42 | $19.42 | $19.00 | $19.02 | $19.02 | 5,383 |
| 2023-08-23 | $19.08 | $19.52 | $19.08 | $19.40 | $19.40 | 6,440 |
| 2023-08-22 | $19.08 | $19.16 | $19.01 | $19.08 | $19.08 | 8,661 |
| 2023-08-21 | $18.83 | $19.07 | $18.80 | $19.02 | $19.02 | 11,236 |
| 2023-08-18 | $18.47 | $18.82 | $18.41 | $18.82 | $18.82 | 16,426 |
| 2023-08-17 | $19.06 | $19.06 | $18.71 | $18.73 | $18.73 | 18,499 |
| 2023-08-16 | $19.25 | $19.26 | $19.04 | $19.04 | $19.04 | 3,932 |
| 2023-08-15 | $19.42 | $19.42 | $19.24 | $19.24 | $19.24 | 14,529 |
| 2023-08-14 | $19.25 | $19.44 | $19.03 | $19.42 | $19.42 | 17,828 |
| 2023-08-11 | $19.32 | $19.32 | $19.12 | $19.21 | $19.21 | 4,775 |
| 2023-08-10 | $19.32 | $19.58 | $19.22 | $19.33 | $19.33 | 6,438 |
| 2023-08-09 | $19.49 | $19.49 | $19.12 | $19.20 | $19.20 | 13,168 |
| 2023-08-08 | $19.63 | $19.63 | $19.28 | $19.55 | $19.55 | 44,235 |
| 2023-08-07 | $20.17 | $20.17 | $19.83 | $20.06 | $20.06 | 12,603 |
| 2023-08-04 | $20.32 | $20.32 | $19.94 | $19.94 | $19.94 | 11,877 |
| 2023-08-03 | $19.86 | $20.50 | $19.81 | $20.03 | $20.03 | 10,725 |
| 2023-08-02 | $20.45 | $20.45 | $19.87 | $19.94 | $19.94 | 27,212 |
| 2023-08-01 | $20.65 | $20.77 | $20.51 | $20.74 | $20.74 | 12,960 |
| 2023-07-31 | $20.50 | $20.82 | $20.50 | $20.75 | $20.75 | 18,443 |
| 2023-07-28 | $20.47 | $20.47 | $20.29 | $20.38 | $20.38 | 17,004 |
| 2023-07-27 | $20.60 | $20.60 | $20.00 | $20.08 | $20.08 | 23,118 |
| 2023-07-26 | $20.28 | $20.28 | $20.08 | $20.22 | $20.22 | 13,061 |
| 2023-07-25 | $20.29 | $20.47 | $20.24 | $20.37 | $20.37 | 10,580 |
| 2023-07-24 | $20.40 | $20.40 | $20.00 | $20.13 | $20.13 | 15,799 |
| 2023-07-21 | $20.31 | $20.40 | $20.15 | $20.17 | $20.17 | 14,336 |
| 2023-07-20 | $20.75 | $20.75 | $20.14 | $20.22 | $20.22 | 21,344 |
| 2023-07-19 | $20.95 | $21.19 | $20.80 | $20.89 | $20.89 | 40,890 |
| 2023-07-18 | $20.67 | $20.81 | $20.48 | $20.79 | $20.79 | 19,837 |
| 2023-07-17 | $20.47 | $20.73 | $20.35 | $20.61 | $20.61 | 18,893 |
| 2023-07-14 | $20.58 | $20.70 | $20.35 | $20.38 | $20.38 | 19,407 |
| 2023-07-13 | $20.34 | $20.69 | $20.23 | $20.57 | $20.57 | 155,634 |
| 2023-07-12 | $20.23 | $20.30 | $19.86 | $20.03 | $20.03 | 23,257 |
| 2023-07-11 | $19.74 | $19.93 | $19.65 | $19.92 | $19.92 | 13,479 |
| 2023-07-10 | $19.30 | $19.64 | $19.19 | $19.60 | $19.60 | 9,675 |
| 2023-07-07 | $19.44 | $19.50 | $19.25 | $19.25 | $19.25 | 6,549 |
| 2023-07-06 | $19.28 | $19.28 | $18.97 | $19.21 | $19.21 | 8,254 |
| 2023-07-05 | $21.40 | $21.87 | $19.30 | $19.53 | $19.53 | 12,612 |
| 2023-07-03 | $19.50 | $19.55 | $19.43 | $19.54 | $19.54 | 13,123 |
| 2023-06-30 | $19.32 | $19.62 | $19.32 | $19.52 | $19.52 | 25,818 |
| 2023-06-29 | $19.26 | $19.39 | $19.15 | $19.23 | $19.23 | 6,697 |
| 2023-06-28 | $19.03 | $19.31 | $19.03 | $19.26 | $19.26 | 6,840 |
| 2023-06-27 | $18.69 | $19.11 | $18.69 | $19.03 | $19.03 | 10,916 |
| 2023-06-26 | $18.88 | $18.97 | $18.66 | $18.69 | $18.69 | 3,665 |
| 2023-06-23 | $18.92 | $18.97 | $18.80 | $18.88 | $18.88 | 7,095 |
| 2023-06-22 | $18.85 | $19.12 | $18.85 | $19.11 | $19.11 | 7,082 |
| 2023-06-21 | $19.43 | $19.43 | $18.98 | $19.03 | $19.03 | 19,423 |
| 2023-06-20 | $21.41 | $22.62 | $19.34 | $19.48 | $19.48 | 36,596 |
| 2023-06-16 | $19.98 | $19.98 | $19.52 | $19.65 | $19.65 | 31,616 |
| 2023-06-15 | $19.20 | $20.98 | $19.20 | $19.81 | $19.81 | 227,578 |
| 2023-06-14 | $19.50 | $20.00 | $19.36 | $19.49 | $19.49 | 41,594 |
| 2023-06-13 | $19.47 | $19.50 | $19.23 | $19.47 | $19.47 | 37,234 |
| 2023-06-12 | $18.90 | $19.22 | $18.90 | $19.22 | $19.22 | 34,024 |
| 2023-06-09 | $18.87 | $19.09 | $18.80 | $18.87 | $18.87 | 12,472 |
| 2023-06-08 | $18.56 | $18.85 | $18.56 | $18.79 | $18.79 | 12,741 |
| 2023-06-07 | $19.28 | $19.30 | $18.58 | $18.64 | $18.64 | 21,990 |
| 2023-06-06 | $19.07 | $19.31 | $19.07 | $19.25 | $19.25 | 17,222 |
| 2023-06-05 | $19.00 | $19.24 | $18.80 | $19.05 | $19.05 | 13,459 |
| 2023-06-02 | $18.85 | $19.10 | $18.85 | $19.02 | $19.02 | 16,272 |
| 2023-06-01 | $18.41 | $18.71 | $18.18 | $18.57 | $18.57 | 19,863 |
| 2023-05-31 | $18.37 | $18.50 | $18.14 | $18.50 | $18.50 | 12,631 |
| 2023-05-30 | $18.26 | $18.38 | $18.01 | $18.27 | $18.27 | 14,040 |
| 2023-05-26 | $17.66 | $18.09 | $17.66 | $17.93 | $17.93 | 8,839 |
| 2023-05-25 | $17.43 | $17.55 | $17.30 | $17.45 | $17.45 | 8,480 |
| 2023-05-24 | $17.40 | $17.49 | $17.35 | $17.42 | $17.42 | 6,517 |
| 2023-05-23 | $17.70 | $17.85 | $17.52 | $17.52 | $17.52 | 8,181 |
| 2023-05-22 | $17.50 | $17.84 | $17.40 | $17.76 | $17.76 | 13,116 |
| 2023-05-19 | $17.62 | $17.62 | $17.42 | $17.46 | $17.46 | 3,836 |
| 2023-05-18 | $17.39 | $17.62 | $17.26 | $17.61 | $17.61 | 16,941 |
| 2023-05-17 | $16.85 | $17.29 | $16.85 | $17.29 | $17.29 | 7,699 |
| 2023-05-16 | $16.88 | $16.93 | $16.85 | $16.85 | $16.85 | 3,367 |
| 2023-05-15 | $16.55 | $16.98 | $16.55 | $16.97 | $16.97 | 7,235 |
| 2023-05-12 | $16.55 | $16.62 | $16.44 | $16.53 | $16.53 | 4,486 |
| 2023-05-11 | $16.84 | $16.84 | $16.56 | $16.61 | $16.61 | 6,263 |
| 2023-05-10 | $16.61 | $16.77 | $16.61 | $16.74 | $16.74 | 5,730 |
| 2023-05-09 | $16.25 | $16.54 | $16.25 | $16.49 | $16.49 | 3,034 |
| 2023-05-08 | $16.39 | $16.43 | $16.39 | $16.43 | $16.43 | 2,120 |
| 2023-05-05 | $16.34 | $16.34 | $16.29 | $16.31 | $16.31 | 3,871 |
| 2023-05-04 | $15.89 | $16.13 | $15.89 | $16.08 | $16.08 | 3,878 |
| 2023-05-03 | $15.97 | $16.05 | $15.84 | $15.86 | $15.86 | 7,488 |
| 2023-05-02 | $16.21 | $16.21 | $15.98 | $15.98 | $15.98 | 5,166 |
| 2023-05-01 | $16.28 | $16.35 | $16.25 | $16.31 | $16.31 | 8,425 |
| 2023-04-28 | $16.45 | $16.45 | $16.17 | $16.36 | $16.36 | 5,569 |
| 2023-04-27 | $16.28 | $16.45 | $16.24 | $16.45 | $16.45 | 7,068 |
| 2023-04-26 | $15.85 | $16.41 | $15.85 | $16.23 | $16.23 | 4,583 |
| 2023-04-25 | $16.27 | $16.27 | $15.97 | $15.97 | $15.97 | 11,463 |
| 2023-04-24 | $16.66 | $16.66 | $16.32 | $16.43 | $16.43 | 6,475 |
| 2023-04-21 | $16.64 | $16.67 | $16.57 | $16.64 | $16.64 | 5,313 |
| 2023-04-20 | $16.74 | $16.79 | $16.56 | $16.59 | $16.59 | 6,247 |
| 2023-04-19 | $16.90 | $16.98 | $16.87 | $16.91 | $16.91 | 5,066 |
| 2023-04-18 | $17.10 | $17.10 | $17.00 | $17.08 | $17.08 | 7,779 |
| 2023-04-17 | $16.97 | $17.07 | $16.94 | $17.05 | $17.05 | 10,313 |
| 2023-04-14 | $16.90 | $17.05 | $16.82 | $16.93 | $16.93 | 4,774 |
| 2023-04-13 | $16.89 | $17.18 | $16.89 | $17.10 | $17.10 | 3,051 |
| 2023-04-12 | $17.00 | $17.17 | $16.82 | $16.84 | $16.84 | 19,991 |
| 2023-04-11 | $16.81 | $16.96 | $16.75 | $16.88 | $16.88 | 7,572 |
| 2023-04-10 | $16.61 | $16.90 | $16.61 | $16.90 | $16.90 | 4,194 |
| 2023-04-06 | $16.53 | $16.84 | $16.53 | $16.84 | $16.84 | 5,155 |
| 2023-04-05 | $17.30 | $17.30 | $16.65 | $16.75 | $16.75 | 9,008 |
| 2023-04-04 | $17.23 | $17.23 | $17.15 | $17.20 | $17.20 | 3,834 |
| 2023-04-03 | $17.40 | $17.40 | $17.16 | $17.26 | $17.26 | 4,917 |
| 2023-03-31 | $16.82 | $17.38 | $16.82 | $17.38 | $17.38 | 10,021 |
| 2023-03-30 | $16.80 | $16.84 | $16.69 | $16.75 | $16.75 | 3,357 |
| 2023-03-29 | $16.32 | $16.60 | $16.32 | $16.60 | $16.60 | 7,591 |
| 2023-03-28 | $16.29 | $16.29 | $16.12 | $16.21 | $16.21 | 5,352 |
| 2023-03-27 | $16.24 | $16.33 | $16.24 | $16.24 | $16.24 | 1,108 |
| 2023-03-24 | $16.18 | $16.24 | $16.07 | $16.18 | $16.18 | 5,877 |
| 2023-03-23 | $16.26 | $16.46 | $16.17 | $16.29 | $16.29 | 3,391 |
| 2023-03-22 | $16.33 | $16.51 | $16.05 | $16.06 | $16.06 | 9,549 |
| 2023-03-21 | $16.15 | $16.59 | $16.15 | $16.54 | $16.54 | 7,685 |
| 2023-03-20 | $17.68 | $17.68 | $15.97 | $16.14 | $16.14 | 14,800 |
| 2023-03-17 | $16.29 | $16.37 | $16.18 | $16.24 | $16.24 | 26,837 |
| 2023-03-16 | $15.89 | $16.36 | $15.89 | $16.36 | $16.36 | 29,759 |
| 2023-03-15 | $15.64 | $16.03 | $15.64 | $16.03 | $16.03 | 4,615 |
| 2023-03-14 | $16.10 | $16.13 | $15.93 | $16.06 | $16.06 | 9,312 |
| 2023-03-13 | $15.71 | $16.07 | $15.52 | $15.94 | $15.94 | 8,599 |
| 2023-03-10 | $16.00 | $16.22 | $15.68 | $15.76 | $15.76 | 11,562 |
| 2023-03-09 | $16.92 | $16.92 | $16.29 | $16.34 | $16.34 | 2,130 |
| 2023-03-08 | $16.85 | $16.94 | $16.79 | $16.85 | $16.85 | 6,329 |
| 2023-03-07 | $17.15 | $17.17 | $16.87 | $16.87 | $16.87 | 4,239 |
| 2023-03-06 | $17.18 | $17.40 | $17.08 | $17.08 | $17.08 | 12,579 |
| 2023-03-03 | $16.92 | $17.19 | $16.92 | $17.19 | $17.19 | 45,380 |
| 2023-03-02 | $16.56 | $16.73 | $16.34 | $16.73 | $16.73 | 5,081 |
| 2023-03-01 | $16.75 | $16.82 | $16.50 | $16.71 | $16.71 | 31,100 |
| 2023-02-28 | $16.85 | $16.85 | $16.71 | $16.72 | $16.72 | 9,696 |
| 2023-02-27 | $16.90 | $16.94 | $16.70 | $16.72 | $16.72 | 4,572 |
| 2023-02-24 | $16.66 | $16.75 | $16.60 | $16.65 | $16.65 | 4,320 |
| 2023-02-23 | $17.02 | $17.06 | $16.76 | $17.02 | $17.02 | 6,805 |
| 2023-02-22 | $16.91 | $17.01 | $16.91 | $16.98 | $16.98 | 2,740 |
| 2023-02-21 | $17.06 | $17.11 | $16.89 | $16.92 | $16.92 | 13,930 |
| 2023-02-17 | $17.30 | $17.40 | $17.23 | $17.39 | $17.39 | 11,135 |
| 2023-02-16 | $17.35 | $17.93 | $17.27 | $17.67 | $17.67 | 13,775 |
| 2023-02-15 | $17.63 | $17.98 | $17.63 | $17.96 | $17.96 | 46,241 |
| 2023-02-14 | $17.40 | $17.75 | $17.30 | $17.71 | $17.71 | 12,683 |
| 2023-02-13 | $17.33 | $17.51 | $17.17 | $17.43 | $17.43 | 12,918 |
| 2023-02-10 | $17.39 | $17.39 | $17.04 | $17.17 | $17.17 | 14,981 |
| 2023-02-09 | $17.74 | $17.95 | $17.44 | $17.45 | $17.45 | 5,770 |
| 2023-02-08 | $17.63 | $17.86 | $17.55 | $17.61 | $17.61 | 5,043 |
| 2023-02-07 | $17.75 | $17.78 | $17.21 | $17.77 | $17.77 | 9,223 |
| 2023-02-06 | $17.53 | $17.56 | $17.37 | $17.41 | $17.41 | 8,828 |
| 2023-02-03 | $18.25 | $18.25 | $17.66 | $17.68 | $17.68 | 26,359 |
| 2023-02-02 | $17.95 | $18.35 | $17.89 | $18.26 | $18.26 | 31,621 |
| 2023-02-01 | $17.04 | $17.68 | $16.96 | $17.57 | $17.57 | 13,430 |
| 2023-01-31 | $16.69 | $16.89 | $16.62 | $16.89 | $16.89 | 16,772 |
| 2023-01-30 | $17.80 | $17.80 | $16.59 | $16.62 | $16.62 | 14,728 |
| 2023-01-27 | $16.69 | $17.06 | $16.69 | $16.96 | $16.96 | 15,883 |
| 2023-01-26 | $16.56 | $16.73 | $16.42 | $16.73 | $16.73 | 22,052 |
| 2023-01-25 | $15.81 | $16.28 | $15.74 | $16.23 | $16.23 | 5,487 |
| 2023-01-24 | $16.20 | $16.42 | $16.20 | $16.21 | $16.21 | 8,960 |
| 2023-01-23 | $16.08 | $16.42 | $16.05 | $16.42 | $16.42 | 31,744 |
| 2023-01-20 | $15.65 | $15.96 | $15.64 | $15.96 | $15.96 | 4,720 |
| 2023-01-19 | $15.53 | $15.60 | $15.42 | $15.54 | $15.54 | 6,082 |
| 2023-01-18 | $15.95 | $16.11 | $15.63 | $15.63 | $15.63 | 17,455 |
| 2023-01-17 | $15.65 | $15.82 | $15.58 | $15.80 | $15.80 | 12,059 |
| 2023-01-13 | $15.52 | $15.67 | $15.52 | $15.65 | $15.65 | 7,682 |
| 2023-01-12 | $15.32 | $15.57 | $15.19 | $15.55 | $15.55 | 16,561 |
| 2023-01-11 | $15.23 | $15.41 | $15.23 | $15.36 | $15.36 | 12,894 |
| 2023-01-10 | $15.01 | $15.16 | $14.94 | $15.16 | $15.16 | 10,317 |
| 2023-01-09 | $14.83 | $15.28 | $14.83 | $15.06 | $15.06 | 14,600 |
| 2023-01-06 | $14.45 | $14.79 | $14.34 | $14.79 | $14.79 | 5,121 |
| 2023-01-05 | $14.91 | $14.91 | $14.60 | $14.60 | $14.60 | 5,096 |
| 2023-01-04 | $15.01 | $15.18 | $14.93 | $15.10 | $15.10 | 8,573 |
| 2023-01-03 | $14.97 | $15.01 | $14.76 | $14.88 | $14.88 | 5,250 |
| 2022-12-30 | $14.71 | $14.82 | $14.66 | $14.79 | $14.79 | 24,726 |
| 2022-12-29 | $14.50 | $14.93 | $14.50 | $14.89 | $14.89 | 55,585 |
| 2022-12-28 | $14.41 | $14.61 | $14.36 | $14.39 | $14.39 | 4,965 |
| 2022-12-27 | $14.68 | $14.68 | $14.36 | $14.51 | $14.51 | 28,308 |
| 2022-12-23 | $14.63 | $14.63 | $14.46 | $14.62 | $14.62 | 3,077 |
| 2022-12-22 | $14.76 | $14.76 | $14.47 | $14.64 | $14.64 | 39,890 |
| 2022-12-21 | $14.86 | $15.07 | $14.86 | $15.00 | $15.00 | 4,139 |
| 2022-12-20 | $14.58 | $14.87 | $14.58 | $14.86 | $14.86 | 3,365 |
| 2022-12-19 | $16.50 | $16.50 | $14.75 | $14.75 | $14.75 | 10,853 |
| 2022-12-16 | $15.25 | $15.26 | $15.03 | $15.15 | $15.15 | 9,317 |
| 2022-12-15 | $15.62 | $15.62 | $15.29 | $15.29 | $15.28 | 10,305 |
| 2022-12-14 | $15.91 | $16.03 | $15.80 | $15.89 | $15.88 | 3,594 |
| 2022-12-13 | $16.07 | $16.33 | $15.69 | $15.81 | $15.80 | 14,443 |
| 2022-12-12 | $15.26 | $15.47 | $15.25 | $15.47 | $15.46 | 9,630 |
| 2022-12-09 | $15.12 | $15.26 | $15.10 | $15.10 | $15.09 | 20,647 |
| 2022-12-08 | $14.88 | $15.17 | $14.88 | $15.12 | $15.11 | 2,299 |
| 2022-12-07 | $14.75 | $14.81 | $14.68 | $14.78 | $14.77 | 7,020 |
| 2022-12-06 | $14.82 | $14.82 | $14.63 | $14.70 | $14.69 | 5,509 |
| 2022-12-05 | $15.25 | $15.41 | $14.80 | $14.85 | $14.84 | 124,276 |
| 2022-12-02 | $15.50 | $15.50 | $15.22 | $15.46 | $15.46 | 12,827 |
| 2022-12-01 | $15.35 | $15.57 | $15.35 | $15.57 | $15.57 | 11,492 |
| 2022-11-30 | $14.63 | $15.28 | $14.61 | $15.28 | $15.28 | 3,634 |
| 2022-11-29 | $14.80 | $14.83 | $14.66 | $14.66 | $14.66 | 4,603 |
| 2022-11-28 | $15.03 | $15.03 | $14.72 | $14.76 | $14.76 | 3,641 |
| 2022-11-25 | $15.04 | $15.08 | $15.04 | $15.07 | $15.07 | 2,306 |
| 2022-11-23 | $14.70 | $15.09 | $14.70 | $15.09 | $15.09 | 4,421 |
| 2022-11-22 | $14.50 | $14.73 | $14.42 | $14.73 | $14.73 | 2,774 |
| 2022-11-21 | $14.75 | $14.75 | $14.56 | $14.64 | $14.64 | 2,949 |
| 2022-11-18 | $14.85 | $14.85 | $14.78 | $14.84 | $14.84 | 3,778 |
| 2022-11-17 | $14.99 | $15.12 | $14.94 | $15.00 | $15.00 | 3,523 |
| 2022-11-16 | $15.63 | $15.63 | $15.27 | $15.33 | $15.33 | 11,396 |
| 2022-11-15 | $15.91 | $15.96 | $15.65 | $15.75 | $15.75 | 10,060 |
| 2022-11-14 | $15.51 | $15.51 | $15.33 | $15.34 | $15.34 | 8,545 |
| 2022-11-11 | $15.12 | $15.75 | $15.12 | $15.62 | $15.62 | 20,104 |
| 2022-11-10 | $14.64 | $15.06 | $14.64 | $15.06 | $15.06 | 21,303 |
| 2022-11-09 | $14.00 | $14.00 | $13.71 | $13.71 | $13.71 | 6,751 |
| 2022-11-08 | $14.18 | $14.45 | $14.01 | $14.13 | $14.13 | 8,754 |
| 2022-11-07 | $13.93 | $14.02 | $13.79 | $13.97 | $13.97 | 12,310 |
| 2022-11-04 | $14.44 | $14.44 | $13.64 | $13.89 | $13.89 | 20,472 |
| 2022-11-03 | $14.31 | $14.56 | $14.27 | $14.36 | $14.36 | 14,231 |
| 2022-11-02 | $14.95 | $15.05 | $14.46 | $14.46 | $14.46 | 93,167 |
| 2022-11-01 | $15.39 | $15.53 | $15.15 | $15.17 | $15.17 | 9,590 |
| 2022-10-31 | $15.16 | $15.31 | $15.15 | $15.21 | $15.21 | 4,929 |
| 2022-10-28 | $15.12 | $15.50 | $14.93 | $15.28 | $15.28 | 6,158 |
| 2022-10-27 | $15.01 | $15.50 | $15.01 | $15.15 | $15.15 | 18,807 |
| 2022-10-26 | $14.91 | $15.46 | $14.91 | $15.01 | $15.01 | 9,717 |
| 2022-10-25 | $15.14 | $15.25 | $15.08 | $15.24 | $15.24 | 12,076 |
| 2022-10-24 | $14.70 | $14.70 | $14.36 | $14.64 | $14.64 | 23,563 |
| 2022-10-21 | $14.24 | $14.66 | $14.21 | $14.66 | $14.66 | 19,731 |
| 2022-10-20 | $14.27 | $14.67 | $14.27 | $14.36 | $14.36 | 8,109 |
| 2022-10-19 | $14.43 | $14.43 | $14.15 | $14.20 | $14.20 | 4,083 |
| 2022-10-18 | $14.76 | $14.84 | $14.44 | $14.54 | $14.54 | 11,492 |
| 2022-10-17 | $14.05 | $14.35 | $14.05 | $14.25 | $14.25 | 11,804 |
| 2022-10-14 | $14.06 | $14.06 | $13.62 | $13.62 | $13.62 | 3,198 |
| 2022-10-13 | $13.66 | $13.96 | $13.20 | $13.91 | $13.91 | 7,674 |
| 2022-10-12 | $13.64 | $13.82 | $13.64 | $13.79 | $13.79 | 3,177 |
| 2022-10-11 | $13.77 | $14.01 | $13.77 | $13.80 | $13.80 | 15,091 |
| 2022-10-10 | $14.60 | $14.60 | $14.00 | $14.11 | $14.11 | 5,959 |
| 2022-10-07 | $15.00 | $15.00 | $14.61 | $14.67 | $14.67 | 8,032 |
| 2022-10-06 | $15.25 | $15.38 | $15.25 | $15.31 | $15.31 | 3,064 |
| 2022-10-05 | $15.16 | $15.44 | $15.01 | $15.40 | $15.40 | 1,666 |
| 2022-10-04 | $14.74 | $15.41 | $14.74 | $15.41 | $15.41 | 17,988 |
| 2022-10-03 | $14.58 | $14.72 | $14.47 | $14.64 | $14.64 | 14,702 |
| 2022-09-30 | $14.71 | $14.71 | $14.34 | $14.45 | $14.45 | 4,094 |
| 2022-09-29 | $14.72 | $14.72 | $14.24 | $14.45 | $14.45 | 33,334 |
| 2022-09-28 | $14.47 | $14.74 | $14.46 | $14.74 | $14.74 | 6,544 |
| 2022-09-27 | $14.54 | $14.54 | $14.22 | $14.35 | $14.35 | 41,974 |
| 2022-09-26 | $14.31 | $14.60 | $14.24 | $14.28 | $14.28 | 6,680 |
| 2022-09-23 | $14.50 | $14.50 | $14.26 | $14.39 | $14.39 | 10,845 |
| 2022-09-22 | $15.07 | $15.07 | $14.66 | $14.70 | $14.70 | 8,397 |
| 2022-09-21 | $15.24 | $15.53 | $15.09 | $15.09 | $15.09 | 3,379 |
| 2022-09-20 | $15.43 | $15.43 | $15.23 | $15.23 | $15.23 | 4,618 |
| 2022-09-19 | $15.49 | $15.56 | $15.34 | $15.56 | $15.56 | 6,980 |
| 2022-09-16 | $15.58 | $15.59 | $15.43 | $15.55 | $15.55 | 7,487 |
| 2022-09-15 | $16.31 | $16.31 | $15.88 | $15.93 | $15.93 | 8,567 |
| 2022-09-14 | $16.05 | $16.21 | $15.95 | $16.18 | $16.18 | 3,569 |
| 2022-09-13 | $16.95 | $16.95 | $16.05 | $16.13 | $16.13 | 13,385 |
| 2022-09-12 | $16.77 | $16.96 | $16.72 | $16.96 | $16.96 | 9,046 |
| 2022-09-09 | $16.37 | $16.65 | $16.37 | $16.63 | $16.63 | 5,868 |
| 2022-09-08 | $15.74 | $16.07 | $15.74 | $16.06 | $16.06 | 2,649 |
| 2022-09-07 | $15.73 | $15.92 | $15.51 | $15.92 | $15.92 | 4,527 |
| 2022-09-06 | $15.64 | $15.73 | $15.58 | $15.59 | $15.59 | 4,217 |
| 2022-09-02 | $16.05 | $16.14 | $15.62 | $15.67 | $15.67 | 19,141 |
| 2022-09-01 | $16.40 | $16.40 | $15.59 | $15.85 | $15.85 | 38,044 |
| 2022-08-31 | $16.55 | $16.76 | $16.33 | $16.40 | $16.40 | 5,061 |
| 2022-08-30 | $16.71 | $16.71 | $16.36 | $16.49 | $16.49 | 9,090 |
| 2022-08-29 | $16.80 | $16.80 | $16.64 | $16.65 | $16.65 | 24,235 |
| 2022-08-26 | $19.00 | $19.00 | $16.88 | $16.89 | $16.89 | 8,398 |
| 2022-08-25 | $17.15 | $17.45 | $17.15 | $17.45 | $17.45 | 7,529 |
| 2022-08-24 | $16.89 | $17.16 | $16.82 | $17.04 | $17.04 | 18,424 |
| 2022-08-23 | $16.89 | $17.02 | $16.83 | $16.84 | $16.84 | 30,775 |
| 2022-08-22 | $17.37 | $17.37 | $16.90 | $16.96 | $16.96 | 13,284 |
| 2022-08-19 | $17.49 | $17.69 | $17.35 | $17.44 | $17.44 | 8,145 |
| 2022-08-18 | $19.00 | $19.00 | $17.78 | $17.98 | $17.98 | 18,842 |
| 2022-08-17 | $18.11 | $18.11 | $17.81 | $17.93 | $17.93 | 19,483 |
| 2022-08-16 | $18.40 | $18.45 | $18.06 | $18.39 | $18.39 | 15,196 |
| 2022-08-15 | $18.43 | $18.75 | $18.43 | $18.52 | $18.52 | 22,235 |
| 2022-08-12 | $18.18 | $18.48 | $18.18 | $18.46 | $18.46 | 14,111 |
| 2022-08-11 | $18.61 | $18.76 | $18.12 | $18.15 | $18.15 | 9,925 |
| 2022-08-10 | $18.43 | $18.54 | $18.43 | $18.46 | $18.46 | 30,731 |
| 2022-08-09 | $18.00 | $18.00 | $17.62 | $17.72 | $17.72 | 12,078 |
| 2022-08-08 | $18.06 | $18.45 | $18.06 | $18.20 | $18.20 | 13,867 |
| 2022-08-05 | $17.60 | $18.01 | $17.52 | $17.98 | $17.98 | 11,962 |
| 2022-08-04 | $17.75 | $17.85 | $17.56 | $17.85 | $17.85 | 8,096 |
| 2022-08-03 | $17.21 | $17.74 | $17.21 | $17.70 | $17.70 | 24,143 |
| 2022-08-02 | $16.88 | $17.22 | $16.88 | $17.06 | $17.06 | 29,975 |
| 2022-08-01 | $16.80 | $17.08 | $16.75 | $16.91 | $16.91 | 8,048 |
| 2022-07-29 | $16.79 | $16.90 | $16.66 | $16.87 | $16.87 | 10,922 |
| 2022-07-28 | $16.32 | $16.75 | $16.32 | $16.74 | $16.74 | 2,161 |
| 2022-07-27 | $16.21 | $16.61 | $16.19 | $16.55 | $16.55 | 3,036 |
| 2022-07-26 | $16.28 | $16.28 | $15.88 | $15.88 | $15.88 | 4,256 |
| 2022-07-25 | $16.47 | $16.50 | $16.39 | $16.41 | $16.41 | 4,409 |
| 2022-07-22 | $17.40 | $17.40 | $16.60 | $16.68 | $16.68 | 7,484 |
| 2022-07-21 | $16.99 | $17.16 | $16.84 | $17.10 | $17.10 | 5,245 |
| 2022-07-20 | $16.40 | $17.03 | $16.40 | $17.00 | $17.00 | 11,940 |
| 2022-07-19 | $16.01 | $16.30 | $15.90 | $16.29 | $16.29 | 14,703 |
| 2022-07-18 | $16.12 | $16.27 | $15.88 | $15.88 | $15.88 | 7,648 |
| 2022-07-15 | $15.57 | $15.85 | $15.57 | $15.85 | $15.85 | 1,227 |
| 2022-07-14 | $15.52 | $15.69 | $15.35 | $15.54 | $15.54 | 4,100 |
| 2022-07-13 | $15.75 | $16.01 | $15.57 | $15.87 | $15.87 | 3,759 |
| 2022-07-12 | $16.53 | $16.53 | $15.92 | $15.92 | $15.92 | 5,420 |
| 2022-07-11 | $16.78 | $16.78 | $16.51 | $16.51 | $16.51 | 3,476 |
| 2022-07-08 | $16.95 | $16.97 | $16.77 | $16.97 | $16.97 | 3,332 |
| 2022-07-07 | $16.69 | $17.07 | $16.69 | $17.02 | $17.02 | 15,538 |
| 2022-07-06 | $16.68 | $16.76 | $16.57 | $16.57 | $16.57 | 11,346 |
| 2022-07-05 | $16.11 | $16.70 | $16.00 | $16.70 | $16.70 | 10,658 |
| 2022-07-01 | $15.94 | $16.24 | $15.87 | $16.20 | $16.20 | 6,802 |
| 2022-06-30 | $16.00 | $16.09 | $15.65 | $15.89 | $15.89 | 7,084 |
| 2022-06-29 | $16.25 | $16.32 | $16.21 | $16.28 | $16.28 | 4,117 |
| 2022-06-28 | $17.15 | $17.15 | $16.39 | $16.43 | $16.43 | 8,167 |
| 2022-06-27 | $17.43 | $17.43 | $17.05 | $17.05 | $17.05 | 8,258 |
| 2022-06-24 | $16.84 | $17.82 | $16.84 | $17.28 | $17.28 | 22,960 |
| 2022-06-23 | $16.40 | $16.59 | $16.38 | $16.59 | $16.59 | 3,731 |
| 2022-06-22 | $15.88 | $16.19 | $15.88 | $15.99 | $15.99 | 2,971 |
| 2022-06-21 | $15.89 | $16.11 | $15.86 | $15.86 | $15.86 | 20,614 |
| 2022-06-17 | $15.26 | $15.65 | $15.25 | $15.55 | $15.55 | 4,272 |
| 2022-06-16 | $15.64 | $15.64 | $15.04 | $15.07 | $15.05 | 8,844 |
| 2022-06-15 | $15.56 | $15.93 | $15.56 | $15.93 | $15.91 | 17,490 |
| 2022-06-14 | $15.73 | $15.73 | $15.31 | $15.42 | $15.41 | 8,974 |
| 2022-06-13 | $16.00 | $16.00 | $15.47 | $15.50 | $15.48 | 38,395 |
| 2022-06-10 | $16.73 | $16.84 | $16.39 | $16.51 | $16.49 | 16,972 |
| 2022-06-09 | $17.59 | $17.59 | $17.13 | $17.13 | $17.11 | 3,613 |
| 2022-06-08 | $17.69 | $17.77 | $17.58 | $17.61 | $17.59 | 16,743 |
| 2022-06-07 | $17.15 | $17.72 | $17.15 | $17.72 | $17.70 | 9,609 |
| 2022-06-06 | $17.50 | $17.69 | $17.31 | $17.34 | $17.32 | 9,945 |
| 2022-06-03 | $17.36 | $17.44 | $17.31 | $17.36 | $17.34 | 3,043 |
| 2022-06-02 | $17.01 | $17.76 | $17.01 | $17.72 | $17.70 | 13,483 |
| 2022-06-01 | $17.08 | $17.35 | $16.80 | $16.91 | $16.89 | 12,211 |
| 2022-05-31 | $17.13 | $17.13 | $16.72 | $16.85 | $16.83 | 20,733 |
| 2022-05-27 | $16.68 | $17.12 | $16.68 | $17.11 | $17.09 | 16,622 |
| 2022-05-26 | $16.31 | $16.73 | $16.31 | $16.62 | $16.60 | 10,955 |
| 2022-05-25 | $15.88 | $16.50 | $15.88 | $16.37 | $16.35 | 7,562 |
| 2022-05-24 | $16.42 | $16.42 | $15.82 | $15.90 | $15.89 | 8,921 |
| 2022-05-23 | $16.80 | $16.80 | $16.23 | $16.42 | $16.40 | 6,682 |
| 2022-05-20 | $16.40 | $16.43 | $15.82 | $16.26 | $16.24 | 6,062 |
| 2022-05-19 | $15.67 | $16.51 | $15.67 | $16.27 | $16.25 | 8,687 |
| 2022-05-18 | $16.33 | $16.43 | $15.78 | $15.85 | $15.83 | 12,793 |
| 2022-05-17 | $17.06 | $17.06 | $16.16 | $16.52 | $16.50 | 18,371 |
| 2022-05-16 | $16.84 | $16.86 | $16.32 | $16.32 | $16.30 | 19,651 |
| 2022-05-13 | $16.86 | $16.91 | $16.29 | $16.91 | $16.89 | 21,337 |
| 2022-05-12 | $15.68 | $16.19 | $15.44 | $15.89 | $15.87 | 18,378 |
| 2022-05-11 | $16.28 | $16.51 | $15.65 | $15.68 | $15.66 | 21,094 |
| 2022-05-10 | $16.91 | $16.91 | $15.87 | $16.32 | $16.30 | 67,328 |
| 2022-05-09 | $17.38 | $17.38 | $16.32 | $16.33 | $16.31 | 37,067 |
| 2022-05-06 | $17.81 | $17.81 | $17.13 | $17.39 | $17.37 | 19,825 |
| 2022-05-05 | $18.50 | $18.50 | $17.74 | $17.90 | $17.88 | 44,013 |
| 2022-05-04 | $18.37 | $19.02 | $17.99 | $19.02 | $19.00 | 15,193 |
| 2022-05-03 | $18.69 | $18.70 | $18.35 | $18.43 | $18.41 | 4,152 |
| 2022-05-02 | $18.42 | $18.57 | $18.11 | $18.57 | $18.55 | 5,250 |
| 2022-04-29 | $18.90 | $18.96 | $18.30 | $18.30 | $18.28 | 51,699 |
| 2022-04-28 | $18.50 | $19.05 | $18.39 | $18.97 | $18.95 | 29,524 |
| 2022-04-27 | $18.33 | $18.69 | $18.30 | $18.32 | $18.30 | 15,068 |
| 2022-04-26 | $19.03 | $19.03 | $18.33 | $18.33 | $18.31 | 38,327 |
| 2022-04-25 | $18.00 | $19.05 | $18.00 | $19.05 | $19.03 | 15,402 |
| 2022-04-22 | $19.08 | $19.08 | $18.66 | $18.66 | $18.64 | 11,967 |
| 2022-04-21 | $19.68 | $19.68 | $19.07 | $19.07 | $19.05 | 11,049 |
| 2022-04-20 | $20.05 | $20.05 | $19.67 | $19.67 | $19.65 | 2,070 |
| 2022-04-19 | $19.47 | $20.10 | $19.45 | $19.97 | $19.95 | 32,940 |
| 2022-04-18 | $19.77 | $19.77 | $19.26 | $19.43 | $19.41 | 19,371 |
| 2022-04-14 | $20.34 | $20.34 | $19.78 | $19.78 | $19.76 | 20,533 |
| 2022-04-13 | $19.90 | $20.35 | $19.90 | $20.34 | $20.32 | 8,059 |
| 2022-04-12 | $21.95 | $21.95 | $19.78 | $19.81 | $19.79 | 7,361 |
| 2022-04-11 | $19.95 | $20.07 | $19.64 | $19.96 | $19.94 | 4,512 |
| 2022-04-08 | $20.26 | $20.31 | $19.92 | $19.95 | $19.93 | 5,010 |
| 2022-04-07 | $20.32 | $20.43 | $20.00 | $20.31 | $20.29 | 25,295 |
| 2022-04-06 | $20.82 | $20.82 | $20.11 | $20.32 | $20.30 | 14,259 |
| 2022-04-05 | $21.67 | $21.67 | $20.85 | $20.96 | $20.94 | 9,558 |
| 2022-04-04 | $21.12 | $21.63 | $21.12 | $21.57 | $21.54 | 18,215 |
| 2022-04-01 | $21.07 | $21.28 | $20.95 | $21.12 | $21.10 | 24,535 |
| 2022-03-31 | $21.20 | $21.20 | $20.95 | $20.95 | $20.93 | 11,413 |
| 2022-03-30 | $21.50 | $21.69 | $21.20 | $21.31 | $21.29 | 21,602 |
| 2022-03-29 | $21.35 | $21.85 | $21.35 | $21.79 | $21.76 | 11,309 |
| 2022-03-28 | $20.82 | $21.17 | $20.72 | $21.16 | $21.13 | 6,654 |
| 2022-03-25 | $21.05 | $21.05 | $20.56 | $20.77 | $20.75 | 11,915 |
| 2022-03-24 | $20.93 | $21.10 | $20.69 | $21.10 | $21.08 | 16,790 |
| 2022-03-23 | $21.00 | $21.22 | $20.67 | $20.83 | $20.81 | 26,927 |
| 2022-03-22 | $20.77 | $21.27 | $20.75 | $21.15 | $21.13 | 17,830 |
| 2022-03-21 | $20.89 | $20.97 | $20.39 | $20.64 | $20.62 | 11,077 |
| 2022-03-18 | $20.18 | $20.73 | $20.15 | $20.73 | $20.71 | 34,793 |
| 2022-03-17 | $19.73 | $20.15 | $19.69 | $20.13 | $20.10 | 13,454 |
| 2022-03-16 | $18.89 | $19.59 | $18.89 | $19.59 | $19.56 | 13,718 |
| 2022-03-15 | $18.35 | $18.57 | $18.18 | $18.56 | $18.53 | 22,243 |
| 2022-03-14 | $18.87 | $18.89 | $18.12 | $18.20 | $18.17 | 20,130 |
| 2022-03-11 | $19.60 | $19.60 | $18.87 | $18.87 | $18.84 | 15,987 |
| 2022-03-10 | $19.40 | $19.58 | $19.22 | $19.47 | $19.44 | 6,219 |
| 2022-03-09 | $19.10 | $19.89 | $19.10 | $19.79 | $19.76 | 8,601 |
| 2022-03-08 | $18.90 | $19.31 | $18.82 | $18.91 | $18.88 | 22,084 |
| 2022-03-07 | $19.85 | $20.01 | $19.11 | $19.11 | $19.08 | 10,695 |
| 2022-03-04 | $20.00 | $20.01 | $19.77 | $19.87 | $19.84 | 11,783 |
| 2022-03-03 | $21.13 | $21.13 | $20.33 | $20.41 | $20.38 | 6,008 |
| 2022-03-02 | $20.83 | $21.05 | $20.50 | $21.04 | $21.01 | 6,299 |
| 2022-03-01 | $23.00 | $23.00 | $20.69 | $20.69 | $20.66 | 42,331 |
| 2022-02-28 | $21.83 | $21.83 | $20.65 | $20.92 | $20.89 | 6,621 |
| 2022-02-25 | $20.50 | $20.85 | $20.49 | $20.85 | $20.81 | 6,431 |
| 2022-02-24 | $18.88 | $20.63 | $18.88 | $20.63 | $20.60 | 31,988 |
| 2022-02-23 | $20.56 | $20.57 | $19.85 | $19.88 | $19.85 | 11,568 |
| 2022-02-22 | $20.78 | $20.80 | $20.36 | $20.40 | $20.37 | 17,663 |
| 2022-02-18 | $21.01 | $21.01 | $20.78 | $20.79 | $20.76 | 11,804 |
| 2022-02-17 | $21.78 | $21.78 | $21.18 | $21.22 | $21.18 | 7,519 |
| 2022-02-16 | $22.00 | $22.03 | $21.76 | $22.03 | $21.99 | 7,468 |
| 2022-02-15 | $22.07 | $22.25 | $21.90 | $22.25 | $22.22 | 10,960 |
| 2022-02-14 | $21.86 | $21.98 | $21.60 | $21.74 | $21.70 | 13,568 |
| 2022-02-11 | $22.07 | $22.72 | $21.70 | $21.79 | $21.76 | 81,421 |
| 2022-02-10 | $22.65 | $23.05 | $22.45 | $22.45 | $22.41 | 9,516 |
| 2022-02-09 | $22.44 | $24.25 | $22.24 | $22.60 | $22.56 | 8,014 |
| 2022-02-08 | $21.90 | $22.20 | $21.76 | $22.19 | $22.15 | 17,824 |
| 2022-02-07 | $21.96 | $22.29 | $21.80 | $21.89 | $21.85 | 11,950 |
| 2022-02-04 | $21.32 | $21.97 | $21.32 | $21.82 | $21.79 | 4,492 |
| 2022-02-03 | $21.50 | $21.76 | $21.26 | $21.27 | $21.23 | 6,425 |
| 2022-02-02 | $22.55 | $22.55 | $21.85 | $22.00 | $21.97 | 7,450 |
| 2022-02-01 | $22.53 | $22.53 | $22.10 | $22.48 | $22.45 | 14,557 |
| 2022-01-31 | $21.46 | $22.28 | $21.45 | $22.28 | $22.25 | 22,268 |
| 2022-01-28 | $20.64 | $21.37 | $20.40 | $21.37 | $21.34 | 4,914 |
| 2022-01-27 | $21.14 | $21.49 | $20.70 | $20.70 | $20.67 | 3,587 |
| 2022-01-26 | $21.62 | $21.82 | $20.75 | $20.82 | $20.79 | 11,354 |
| 2022-01-25 | $21.60 | $21.60 | $21.08 | $21.21 | $21.18 | 7,570 |
| 2022-01-24 | $20.82 | $21.94 | $20.45 | $21.94 | $21.91 | 26,960 |
| 2022-01-21 | $21.96 | $22.07 | $21.46 | $21.47 | $21.44 | 25,471 |
| 2022-01-20 | $22.68 | $22.93 | $22.17 | $22.20 | $22.16 | 12,956 |
| 2022-01-19 | $22.76 | $22.94 | $22.34 | $22.34 | $22.31 | 7,327 |
| 2022-01-18 | $22.66 | $22.86 | $22.43 | $22.43 | $22.39 | 13,090 |
| 2022-01-14 | $22.76 | $22.95 | $22.55 | $22.91 | $22.87 | 11,847 |
| 2022-01-13 | $23.62 | $23.63 | $22.87 | $22.87 | $22.83 | 26,972 |
| 2022-01-12 | $24.10 | $24.10 | $23.71 | $23.74 | $23.70 | 11,742 |
| 2022-01-11 | $23.40 | $23.86 | $23.35 | $23.82 | $23.78 | 11,298 |
| 2022-01-10 | $23.25 | $23.45 | $22.52 | $23.42 | $23.38 | 13,823 |
| 2022-01-07 | $23.47 | $23.68 | $23.30 | $23.35 | $23.31 | 10,905 |
| 2022-01-06 | $23.41 | $23.73 | $23.21 | $23.48 | $23.44 | 19,056 |
| 2022-01-05 | $24.27 | $24.27 | $23.50 | $23.51 | $23.47 | 18,677 |
| 2022-01-04 | $25.05 | $25.05 | $24.00 | $24.47 | $24.43 | 17,942 |
| 2022-01-03 | $25.35 | $25.35 | $24.74 | $25.06 | $25.02 | 28,344 |
| 2021-12-31 | $25.55 | $25.57 | $25.27 | $25.27 | $25.22 | 9,430 |
| 2021-12-30 | $25.47 | $25.73 | $25.45 | $25.45 | $25.41 | 11,322 |
| 2021-12-29 | $25.46 | $25.46 | $25.25 | $25.42 | $25.38 | 13,301 |
| 2021-12-28 | $25.72 | $25.72 | $25.38 | $25.41 | $25.37 | 23,873 |
| 2021-12-27 | $25.62 | $27.98 | $25.57 | $25.64 | $25.60 | 22,693 |
| 2021-12-23 | $25.41 | $25.47 | $25.30 | $25.47 | $25.43 | 10,124 |
| 2021-12-22 | $25.75 | $25.75 | $25.05 | $25.28 | $25.24 | 7,922 |
| 2021-12-21 | $24.51 | $25.16 | $24.50 | $25.16 | $25.12 | 22,669 |
| 2021-12-20 | $24.11 | $24.36 | $24.11 | $24.25 | $24.21 | 12,218 |
| 2021-12-17 | $24.05 | $24.59 | $23.78 | $24.55 | $24.51 | 8,952 |
| 2021-12-16 | $24.91 | $24.91 | $24.11 | $24.23 | $24.16 | 14,591 |
| 2021-12-15 | $24.26 | $24.83 | $24.07 | $24.83 | $24.76 | 20,214 |
| 2021-12-14 | $24.56 | $24.56 | $23.98 | $24.27 | $24.20 | 14,451 |
| 2021-12-13 | $25.14 | $25.17 | $24.73 | $24.78 | $24.71 | 13,735 |
| 2021-12-10 | $25.10 | $25.11 | $24.88 | $24.98 | $24.90 | 10,596 |
| 2021-12-09 | $25.59 | $25.64 | $25.03 | $25.10 | $25.03 | 6,043 |
| 2021-12-08 | $25.39 | $25.69 | $25.17 | $25.63 | $25.55 | 8,256 |
| 2021-12-07 | $24.67 | $25.49 | $24.67 | $25.34 | $25.26 | 15,844 |
| 2021-12-06 | $24.20 | $24.40 | $23.69 | $24.29 | $24.22 | 24,045 |
| 2021-12-03 | $24.91 | $24.91 | $23.84 | $24.33 | $24.26 | 27,146 |
| 2021-12-02 | $24.47 | $24.86 | $24.40 | $24.77 | $24.70 | 12,228 |
| 2021-12-01 | $26.68 | $26.68 | $24.41 | $24.41 | $24.34 | 24,741 |
| 2021-11-30 | $26.02 | $26.22 | $25.29 | $25.46 | $25.38 | 42,991 |
| 2021-11-29 | $26.39 | $26.39 | $25.58 | $26.05 | $25.97 | 63,711 |
| 2021-11-26 | $25.68 | $25.87 | $25.55 | $25.64 | $25.56 | 13,690 |
| 2021-11-24 | $25.25 | $25.81 | $25.21 | $25.80 | $25.72 | 22,507 |
| 2021-11-23 | $25.81 | $25.81 | $25.19 | $25.48 | $25.40 | 38,835 |
| 2021-11-22 | $26.86 | $26.86 | $25.91 | $26.03 | $25.95 | 44,439 |
| 2021-11-19 | $27.28 | $27.28 | $26.79 | $26.79 | $26.71 | 31,737 |
| 2021-11-18 | $27.48 | $27.48 | $27.00 | $27.02 | $26.94 | 15,873 |
| 2021-11-17 | $27.73 | $27.73 | $27.34 | $27.35 | $27.27 | 20,784 |
| 2021-11-16 | $27.43 | $30.87 | $27.40 | $27.64 | $27.56 | 26,138 |
| 2021-11-15 | $28.06 | $28.06 | $27.35 | $27.40 | $27.32 | 28,760 |
| 2021-11-12 | $27.42 | $27.61 | $27.39 | $27.59 | $27.51 | 19,358 |
| 2021-11-11 | $27.35 | $27.38 | $27.22 | $27.22 | $27.14 | 14,520 |
| 2021-11-10 | $27.81 | $27.81 | $26.90 | $27.05 | $26.97 | 36,692 |
| 2021-11-09 | $27.75 | $27.88 | $27.56 | $27.81 | $27.73 | 85,925 |
| 2021-11-08 | $27.26 | $27.52 | $27.26 | $27.40 | $27.32 | 30,860 |
| 2021-11-05 | $27.61 | $27.61 | $27.10 | $27.19 | $27.11 | 14,077 |
| 2021-11-04 | $27.34 | $27.53 | $27.27 | $27.39 | $27.31 | 29,381 |
| 2021-11-03 | $27.11 | $27.23 | $26.90 | $27.23 | $27.15 | 34,613 |
| 2021-11-02 | $26.99 | $27.11 | $26.89 | $27.09 | $27.01 | 24,703 |
| 2021-11-01 | $27.19 | $27.19 | $26.80 | $26.97 | $26.89 | 34,935 |
| 2021-10-29 | $26.57 | $26.88 | $26.57 | $26.80 | $26.72 | 25,322 |
| 2021-10-28 | $26.54 | $26.82 | $26.45 | $26.72 | $26.64 | 19,736 |
| 2021-10-27 | $26.92 | $27.06 | $26.56 | $26.56 | $26.48 | 22,978 |
| 2021-10-26 | $27.41 | $27.41 | $26.89 | $26.98 | $26.89 | 22,796 |
| 2021-10-25 | $27.35 | $27.41 | $27.16 | $27.28 | $27.19 | 19,213 |
| 2021-10-22 | $27.40 | $27.42 | $27.06 | $27.20 | $27.12 | 36,039 |
| 2021-10-21 | $28.31 | $28.31 | $26.96 | $27.22 | $27.14 | 57,240 |
| 2021-10-20 | $27.10 | $27.15 | $26.91 | $27.00 | $26.92 | 79,938 |
| 2021-10-19 | $26.94 | $27.07 | $26.87 | $27.01 | $26.93 | 34,390 |
| 2021-10-18 | $26.64 | $26.78 | $26.58 | $26.78 | $26.70 | 27,635 |
| 2021-10-15 | $26.82 | $26.82 | $26.65 | $26.73 | $26.65 | 38,837 |
| 2021-10-14 | $26.52 | $26.79 | $26.52 | $26.67 | $26.59 | 26,751 |
| 2021-10-13 | $25.74 | $26.27 | $25.74 | $26.24 | $26.16 | 24,269 |
| 2021-10-12 | $25.34 | $25.72 | $25.34 | $25.61 | $25.53 | 17,774 |
| 2021-10-11 | $25.33 | $25.56 | $25.23 | $25.26 | $25.18 | 17,032 |
| 2021-10-08 | $25.74 | $25.76 | $25.30 | $25.30 | $25.22 | 15,667 |
| 2021-10-07 | $25.71 | $25.87 | $25.64 | $25.64 | $25.56 | 2,104 |