Fidelity Sustainability U.S. Equity ETF (FSST) Exchange: NYSE ARCA
Data as of June 25, 2025
$27.58 ($0.06) 0.20%
Fidelity Sustainability U.S. Equity ETF - Daily Information
Click for more stock information on Fidelity Sustainability U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $27.56 |
| Previous Close | $27.58 |
| High | $27.58 |
| Low | $27.56 |
| Adjusted Open | $27.56 |
| Previous Adjusted Close | $27.58 |
| Adjusted High | $27.58 |
| Adjusted Low | $27.56 |
Invest in Fidelity Sustainability U.S. Equity ETF (FSST)
Historical Stock Data for Fidelity Sustainability U.S. Equity ETF (FSST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $27.56 | $27.58 | $27.56 | $27.58 | $27.58 | 1,910 |
| 2025-06-24 | $27.42 | $27.52 | $27.42 | $27.52 | $27.52 | 181 |
| 2025-06-23 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 205 |
| 2025-06-20 | $27.31 | $27.31 | $26.89 | $26.89 | $26.89 | 669 |
| 2025-06-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.04 | 232 |
| 2025-06-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.08 | 247 |
| 2025-06-16 | $27.26 | $27.26 | $27.26 | $27.26 | $27.25 | 308 |
| 2025-06-13 | $26.99 | $27.12 | $26.91 | $26.91 | $26.90 | 2,107 |
| 2025-06-12 | $27.20 | $27.24 | $27.20 | $27.21 | $27.20 | 1,255 |
| 2025-06-11 | $27.38 | $27.38 | $27.16 | $27.16 | $27.14 | 308 |
| 2025-06-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.20 | 154 |
| 2025-06-09 | $27.14 | $27.16 | $27.14 | $27.14 | $27.13 | 521 |
| 2025-06-06 | $27.00 | $27.12 | $27.00 | $27.12 | $27.10 | 896 |
| 2025-06-05 | $26.75 | $26.86 | $26.73 | $26.73 | $26.72 | 538 |
| 2025-06-04 | $26.78 | $26.83 | $26.75 | $26.75 | $26.74 | 764 |
| 2025-06-03 | $26.44 | $26.58 | $26.44 | $26.58 | $26.57 | 7,242 |
| 2025-06-02 | $26.31 | $26.44 | $26.31 | $26.44 | $26.43 | 797 |
| 2025-05-30 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 498 |
| 2025-05-29 | $26.36 | $26.36 | $26.29 | $26.29 | $26.29 | 502 |
| 2025-05-28 | $26.36 | $26.36 | $26.26 | $26.26 | $26.26 | 404 |
| 2025-05-27 | $26.11 | $26.43 | $26.11 | $26.43 | $26.43 | 3,465 |
| 2025-05-23 | $25.85 | $25.89 | $25.85 | $25.88 | $25.88 | 328 |
| 2025-05-22 | $25.88 | $26.01 | $25.88 | $26.01 | $26.01 | 671 |
| 2025-05-21 | $26.19 | $26.25 | $25.91 | $25.99 | $25.99 | 491 |
| 2025-05-20 | $26.23 | $26.32 | $26.23 | $26.32 | $26.32 | 319 |
| 2025-05-19 | $26.36 | $26.50 | $26.36 | $26.49 | $26.49 | 3,763 |
| 2025-05-16 | $26.29 | $26.41 | $26.29 | $26.40 | $26.40 | 392 |
| 2025-05-15 | $26.25 | $26.29 | $26.22 | $26.22 | $26.22 | 638 |
| 2025-05-14 | $26.28 | $26.31 | $26.28 | $26.31 | $26.31 | 548 |
| 2025-05-13 | $26.28 | $26.28 | $26.24 | $26.24 | $26.24 | 573 |
| 2025-05-12 | $26.01 | $26.01 | $25.80 | $25.91 | $25.91 | 931 |
| 2025-05-09 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 179 |
| 2025-05-08 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 96 |
| 2025-05-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 179 |
| 2025-05-06 | $24.86 | $24.95 | $24.84 | $24.84 | $24.84 | 906 |
| 2025-05-05 | $25.03 | $25.13 | $24.98 | $25.08 | $25.08 | 1,254 |
| 2025-05-02 | $25.19 | $25.19 | $25.17 | $25.18 | $25.18 | 809 |
| 2025-05-01 | $24.86 | $24.89 | $24.75 | $24.75 | $24.75 | 9,692 |
| 2025-04-30 | $24.14 | $24.50 | $23.91 | $24.50 | $24.50 | 455 |
| 2025-04-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 65 |
| 2025-04-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 46 |
| 2025-04-25 | $24.12 | $24.42 | $24.12 | $24.42 | $24.42 | 256 |
| 2025-04-24 | $23.87 | $24.16 | $23.87 | $24.16 | $24.16 | 337 |
| 2025-04-23 | $24.02 | $24.02 | $23.63 | $23.63 | $23.63 | 1,791 |
| 2025-04-22 | $22.88 | $23.15 | $22.88 | $23.11 | $23.11 | 5,708 |
| 2025-04-21 | $22.55 | $22.55 | $22.29 | $22.49 | $22.49 | 3,750 |
| 2025-04-17 | $23.15 | $23.15 | $23.04 | $23.04 | $23.04 | 378 |
| 2025-04-16 | $23.16 | $23.16 | $22.95 | $22.98 | $22.98 | 618 |
| 2025-04-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 297 |
| 2025-04-14 | $23.70 | $23.70 | $23.57 | $23.57 | $23.57 | 251 |
| 2025-04-11 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 109 |
| 2025-04-10 | $23.21 | $23.21 | $22.58 | $22.98 | $22.98 | 615 |
| 2025-04-09 | $21.76 | $23.94 | $21.52 | $23.94 | $23.94 | 1,505 |
| 2025-04-08 | $22.90 | $22.90 | $21.77 | $21.77 | $21.77 | 471 |
| 2025-04-07 | $22.23 | $22.23 | $21.91 | $21.99 | $21.99 | 2,273 |
| 2025-04-04 | $22.42 | $22.42 | $21.93 | $21.93 | $21.93 | 1,402 |
| 2025-04-03 | $23.53 | $23.56 | $23.22 | $23.22 | $23.22 | 981 |
| 2025-04-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 81 |
| 2025-04-01 | $24.25 | $24.40 | $24.25 | $24.40 | $24.40 | 4,205 |
| 2025-03-31 | $23.82 | $24.29 | $23.82 | $24.29 | $24.29 | 1,904 |
| 2025-03-28 | $24.36 | $24.36 | $24.25 | $24.25 | $24.25 | 441 |
| 2025-03-27 | $24.92 | $24.92 | $24.87 | $24.90 | $24.90 | 610 |
| 2025-03-26 | $25.13 | $25.13 | $25.03 | $25.03 | $25.03 | 1,019 |
| 2025-03-25 | $25.53 | $25.55 | $25.51 | $25.55 | $25.55 | 860 |
| 2025-03-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 188 |
| 2025-03-21 | $24.66 | $24.93 | $24.66 | $24.93 | $24.93 | 383 |
| 2025-03-20 | $24.92 | $24.94 | $24.92 | $24.94 | $24.92 | 1,086 |
| 2025-03-19 | $24.77 | $24.93 | $24.77 | $24.93 | $24.91 | 468 |
| 2025-03-18 | $24.49 | $24.54 | $24.46 | $24.54 | $24.52 | 463 |
| 2025-03-17 | $24.91 | $24.91 | $24.85 | $24.91 | $24.89 | 1,132 |
| 2025-03-14 | $24.67 | $24.73 | $24.61 | $24.73 | $24.72 | 3,819 |
| 2025-03-13 | $24.42 | $24.42 | $24.06 | $24.11 | $24.09 | 971 |
| 2025-03-12 | $24.57 | $24.67 | $24.57 | $24.58 | $24.56 | 1,123 |
| 2025-03-11 | $24.13 | $24.37 | $24.13 | $24.26 | $24.24 | 3,587 |
| 2025-03-10 | $24.61 | $24.61 | $24.10 | $24.22 | $24.20 | 10,447 |
| 2025-03-07 | $24.94 | $25.05 | $24.72 | $25.05 | $25.05 | 1,415 |
| 2025-03-06 | $25.23 | $25.30 | $25.02 | $25.08 | $25.08 | 2,169 |
| 2025-03-05 | $25.46 | $25.79 | $25.46 | $25.79 | $25.79 | 1,426 |
| 2025-03-04 | $25.30 | $25.63 | $25.05 | $25.42 | $25.42 | 17,970 |
| 2025-03-03 | $26.11 | $26.13 | $25.58 | $25.59 | $25.59 | 2,904 |
| 2025-02-28 | $25.86 | $26.22 | $25.86 | $26.22 | $26.22 | 1,204 |
| 2025-02-27 | $26.30 | $26.30 | $25.85 | $25.85 | $25.85 | 1,512 |
| 2025-02-26 | $26.61 | $26.61 | $26.40 | $26.44 | $26.44 | 1,513 |
| 2025-02-25 | $26.34 | $26.39 | $26.16 | $26.32 | $26.32 | 3,896 |
| 2025-02-24 | $26.86 | $26.86 | $26.50 | $26.50 | $26.50 | 2,915 |
| 2025-02-21 | $27.14 | $27.14 | $26.83 | $26.83 | $26.83 | 2,233 |
| 2025-02-20 | $27.57 | $27.57 | $27.37 | $27.46 | $27.46 | 2,999 |
| 2025-02-19 | $27.50 | $27.62 | $27.49 | $27.61 | $27.61 | 2,569 |
| 2025-02-18 | $27.61 | $27.63 | $27.50 | $27.60 | $27.60 | 6,454 |
| 2025-02-14 | $27.54 | $27.64 | $27.53 | $27.62 | $27.62 | 8,231 |
| 2025-02-13 | $27.36 | $27.53 | $27.36 | $27.53 | $27.53 | 2,368 |
| 2025-02-12 | $27.27 | $27.41 | $27.27 | $27.34 | $27.34 | 367 |
| 2025-02-11 | $27.50 | $27.51 | $27.50 | $27.50 | $27.50 | 978 |
| 2025-02-10 | $27.34 | $27.59 | $27.34 | $27.56 | $27.56 | 1,760 |
| 2025-02-07 | $27.36 | $27.36 | $27.24 | $27.30 | $27.30 | 1,144 |
| 2025-02-06 | $27.50 | $27.53 | $27.46 | $27.53 | $27.53 | 4,605 |
| 2025-02-05 | $27.40 | $27.46 | $27.40 | $27.46 | $27.46 | 1,800 |
| 2025-02-04 | $27.27 | $27.45 | $27.27 | $27.45 | $27.45 | 1,756 |
| 2025-02-03 | $26.98 | $27.42 | $26.98 | $27.30 | $27.30 | 9,229 |
| 2025-01-31 | $27.84 | $27.89 | $27.54 | $27.54 | $27.54 | 2,389 |
| 2025-01-30 | $27.64 | $27.67 | $27.59 | $27.67 | $27.67 | 1,576 |
| 2025-01-29 | $27.56 | $27.56 | $27.49 | $27.49 | $27.49 | 957 |
| 2025-01-28 | $27.57 | $27.59 | $27.45 | $27.58 | $27.58 | 1,431 |
| 2025-01-27 | $27.22 | $27.45 | $27.22 | $27.45 | $27.45 | 1,001 |
| 2025-01-24 | $27.69 | $27.69 | $27.66 | $27.66 | $27.66 | 625 |
| 2025-01-23 | $27.59 | $27.72 | $27.59 | $27.72 | $27.72 | 385 |
| 2025-01-22 | $27.62 | $27.62 | $27.60 | $27.60 | $27.60 | 1,284 |
| 2025-01-21 | $27.34 | $27.47 | $27.34 | $27.47 | $27.47 | 2,396 |
| 2025-01-17 | $27.28 | $27.30 | $27.20 | $27.20 | $27.20 | 2,180 |
| 2025-01-16 | $27.11 | $27.11 | $27.01 | $27.01 | $27.01 | 700 |
| 2025-01-15 | $27.07 | $27.10 | $27.06 | $27.06 | $27.06 | 684 |
| 2025-01-14 | $26.50 | $26.61 | $26.50 | $26.61 | $26.61 | 1,558 |
| 2025-01-13 | $26.30 | $26.52 | $26.30 | $26.52 | $26.52 | 485 |
| 2025-01-10 | $26.74 | $26.74 | $26.41 | $26.41 | $26.41 | 1,283 |
| 2025-01-08 | $26.75 | $26.90 | $26.75 | $26.90 | $26.90 | 895 |
| 2025-01-07 | $27.26 | $27.26 | $26.90 | $26.90 | $26.90 | 517 |
| 2025-01-06 | $27.42 | $27.44 | $27.16 | $27.16 | $27.16 | 5,649 |
| 2025-01-03 | $26.99 | $27.07 | $26.99 | $27.07 | $27.07 | 418 |
| 2025-01-02 | $26.95 | $26.95 | $26.66 | $26.73 | $26.73 | 2,013 |
| 2024-12-31 | $26.77 | $26.83 | $26.77 | $26.82 | $26.82 | 1,252 |
| 2024-12-30 | $26.96 | $27.03 | $26.74 | $26.90 | $26.90 | 4,551 |
| 2024-12-27 | $27.42 | $27.42 | $27.12 | $27.16 | $27.16 | 1,971 |
| 2024-12-26 | $27.47 | $27.54 | $27.45 | $27.53 | $27.53 | 4,912 |
| 2024-12-24 | $27.32 | $27.50 | $27.32 | $27.50 | $27.50 | 4,817 |
| 2024-12-23 | $27.08 | $27.25 | $27.01 | $27.25 | $27.25 | 5,651 |
| 2024-12-20 | $26.49 | $27.26 | $26.49 | $27.11 | $27.11 | 11,861 |
| 2024-12-19 | $27.27 | $27.27 | $27.22 | $27.22 | $26.80 | 317 |
| 2024-12-18 | $28.14 | $28.14 | $27.32 | $27.32 | $26.90 | 282 |
| 2024-12-17 | $28.00 | $28.05 | $28.00 | $28.05 | $27.62 | 572 |
| 2024-12-16 | $28.16 | $28.21 | $28.16 | $28.17 | $27.74 | 952 |
| 2024-12-13 | $28.14 | $28.16 | $28.13 | $28.13 | $27.70 | 679 |
| 2024-12-12 | $28.32 | $28.32 | $28.28 | $28.28 | $27.84 | 2,912 |
| 2024-12-11 | $28.40 | $28.45 | $28.40 | $28.40 | $27.97 | 825 |
| 2024-12-10 | $28.31 | $28.31 | $28.22 | $28.22 | $27.79 | 4,957 |
| 2024-12-09 | $28.37 | $28.45 | $28.29 | $28.29 | $27.86 | 988 |
| 2024-12-06 | $28.48 | $28.48 | $28.37 | $28.37 | $27.94 | 1,135 |
| 2024-12-05 | $28.39 | $28.44 | $28.39 | $28.44 | $28.00 | 1,496 |
| 2024-12-04 | $28.44 | $28.49 | $28.40 | $28.49 | $28.06 | 1,970 |
| 2024-12-03 | $28.29 | $28.32 | $28.29 | $28.32 | $27.89 | 407 |
| 2024-12-02 | $28.19 | $28.37 | $28.19 | $28.37 | $27.93 | 654 |
| 2024-11-29 | $28.26 | $28.26 | $28.26 | $28.26 | $27.83 | 249 |
| 2024-11-27 | $28.18 | $28.20 | $28.10 | $28.12 | $27.69 | 2,582 |
| 2024-11-26 | $28.13 | $28.22 | $28.13 | $28.22 | $27.79 | 377 |
| 2024-11-25 | $28.08 | $28.15 | $28.08 | $28.14 | $27.71 | 1,372 |
| 2024-11-22 | $27.89 | $27.94 | $27.89 | $27.94 | $27.52 | 403 |
| 2024-11-21 | $27.83 | $27.86 | $27.81 | $27.81 | $27.39 | 1,242 |
| 2024-11-20 | $27.46 | $27.63 | $27.43 | $27.63 | $27.21 | 2,568 |
| 2024-11-19 | $27.33 | $27.58 | $27.33 | $27.58 | $27.16 | 1,925 |
| 2024-11-18 | $27.57 | $27.58 | $27.51 | $27.51 | $27.09 | 1,358 |
| 2024-11-15 | $27.60 | $27.60 | $27.47 | $27.48 | $27.06 | 2,529 |
| 2024-11-14 | $27.91 | $27.91 | $27.79 | $27.79 | $27.79 | 873 |
| 2024-11-13 | $27.83 | $27.96 | $27.83 | $27.86 | $27.86 | 1,681 |
| 2024-11-12 | $27.86 | $27.95 | $27.86 | $27.90 | $27.90 | 1,551 |
| 2024-11-11 | $28.08 | $28.08 | $28.02 | $28.04 | $28.04 | 890 |
| 2024-11-08 | $27.87 | $27.88 | $27.87 | $27.88 | $27.88 | 870 |
| 2024-11-07 | $27.76 | $27.83 | $27.73 | $27.80 | $27.80 | 1,628 |
| 2024-11-06 | $27.23 | $27.51 | $27.23 | $27.51 | $27.51 | 1,236 |
| 2024-11-05 | $26.60 | $26.95 | $26.60 | $26.95 | $26.95 | 1,699 |
| 2024-11-04 | $26.67 | $26.74 | $26.67 | $26.68 | $26.68 | 1,041 |
| 2024-11-01 | $26.82 | $26.82 | $26.73 | $26.73 | $26.73 | 527 |
| 2024-10-31 | $26.94 | $26.94 | $26.60 | $26.60 | $26.60 | 2,055 |
| 2024-10-30 | $27.19 | $27.19 | $27.05 | $27.05 | $27.05 | 1,602 |
| 2024-10-29 | $27.16 | $27.16 | $27.11 | $27.11 | $27.11 | 807 |
| 2024-10-28 | $27.16 | $27.16 | $27.12 | $27.12 | $27.12 | 1,174 |
| 2024-10-25 | $27.14 | $27.14 | $26.96 | $26.97 | $26.97 | 3,070 |
| 2024-10-24 | $26.97 | $26.99 | $26.96 | $26.99 | $26.99 | 756 |
| 2024-10-23 | $27.13 | $27.13 | $26.97 | $26.97 | $26.97 | 305 |
| 2024-10-22 | $27.17 | $27.22 | $27.17 | $27.22 | $27.22 | 3,418 |
| 2024-10-21 | $27.37 | $27.37 | $27.27 | $27.27 | $27.27 | 1,070 |
| 2024-10-18 | $27.44 | $27.44 | $27.43 | $27.43 | $27.43 | 427 |
| 2024-10-17 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 616 |
| 2024-10-16 | $27.25 | $27.45 | $27.25 | $27.45 | $27.45 | 1,460 |
| 2024-10-15 | $27.50 | $27.50 | $27.25 | $27.25 | $27.25 | 1,045 |
| 2024-10-14 | $27.35 | $27.44 | $27.35 | $27.44 | $27.44 | 389 |
| 2024-10-11 | $27.20 | $27.21 | $27.19 | $27.19 | $27.19 | 1,013 |
| 2024-10-10 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 621 |
| 2024-10-09 | $26.98 | $27.10 | $26.98 | $27.10 | $27.10 | 1,216 |
| 2024-10-08 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 126 |
| 2024-10-07 | $26.93 | $26.93 | $26.72 | $26.72 | $26.72 | 1,081 |
| 2024-10-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 170 |
| 2024-10-03 | $26.72 | $26.73 | $26.72 | $26.73 | $26.73 | 678 |
| 2024-10-02 | $26.83 | $26.88 | $26.83 | $26.85 | $26.85 | 995 |
| 2024-10-01 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 57 |
| 2024-09-30 | $27.00 | $27.10 | $26.88 | $27.10 | $27.10 | 3,293 |
| 2024-09-27 | $27.09 | $27.10 | $27.03 | $27.03 | $27.03 | 1,372 |
| 2024-09-26 | $27.10 | $27.10 | $26.90 | $27.00 | $27.00 | 2,691 |
| 2024-09-25 | $26.90 | $26.90 | $26.81 | $26.81 | $26.81 | 130 |
| 2024-09-24 | $26.85 | $26.90 | $26.85 | $26.90 | $26.90 | 295 |
| 2024-09-23 | $26.82 | $26.82 | $26.76 | $26.80 | $26.80 | 787 |
| 2024-09-20 | $26.80 | $26.80 | $26.77 | $26.77 | $26.77 | 199 |
| 2024-09-19 | $26.85 | $27.01 | $26.85 | $26.95 | $26.95 | 2,149 |
| 2024-09-18 | $26.53 | $26.53 | $26.49 | $26.49 | $26.49 | 3,398 |
| 2024-09-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 189 |
| 2024-09-16 | $26.41 | $26.46 | $26.41 | $26.45 | $26.45 | 585 |
| 2024-09-13 | $26.41 | $26.41 | $26.40 | $26.40 | $26.40 | 211 |
| 2024-09-12 | $26.05 | $26.21 | $26.05 | $26.21 | $26.21 | 1,024 |
| 2024-09-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 94 |
| 2024-09-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 89 |
| 2024-09-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 330 |
| 2024-09-06 | $25.38 | $25.40 | $25.37 | $25.37 | $25.37 | 371 |
| 2024-09-05 | $25.69 | $25.76 | $25.69 | $25.76 | $25.76 | 210 |
| 2024-09-04 | $25.77 | $25.83 | $25.77 | $25.83 | $25.83 | 2,200 |
| 2024-09-03 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 182 |
| 2024-08-30 | $26.32 | $26.46 | $26.32 | $26.46 | $26.46 | 526 |
| 2024-08-29 | $26.33 | $26.33 | $26.24 | $26.24 | $26.24 | 348 |
| 2024-08-28 | $26.41 | $26.41 | $26.27 | $26.27 | $26.27 | 117 |
| 2024-08-27 | $26.38 | $26.41 | $26.37 | $26.41 | $26.41 | 581 |
| 2024-08-26 | $26.44 | $26.44 | $26.37 | $26.39 | $26.39 | 1,119 |
| 2024-08-23 | $26.36 | $26.43 | $26.36 | $26.43 | $26.43 | 661 |
| 2024-08-22 | $26.07 | $26.07 | $26.01 | $26.01 | $26.01 | 733 |
| 2024-08-21 | $26.23 | $26.26 | $26.23 | $26.26 | $26.26 | 331 |
| 2024-08-20 | $26.28 | $26.28 | $26.16 | $26.17 | $26.17 | 572 |
| 2024-08-19 | $26.00 | $26.25 | $26.00 | $26.25 | $26.25 | 4,168 |
| 2024-08-16 | $25.93 | $26.02 | $25.93 | $26.00 | $26.00 | 1,626 |
| 2024-08-15 | $25.76 | $25.92 | $25.76 | $25.92 | $25.92 | 1,039 |
| 2024-08-14 | $25.41 | $25.49 | $25.41 | $25.49 | $25.49 | 711 |
| 2024-08-13 | $25.30 | $25.43 | $25.30 | $25.43 | $25.43 | 280 |
| 2024-08-12 | $25.01 | $25.01 | $24.94 | $24.94 | $24.94 | 772 |
| 2024-08-09 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 282 |
| 2024-08-08 | $24.66 | $24.95 | $24.66 | $24.95 | $24.95 | 1,673 |
| 2024-08-07 | $24.99 | $24.99 | $24.47 | $24.47 | $24.47 | 1,146 |
| 2024-08-06 | $24.65 | $24.88 | $24.65 | $24.68 | $24.68 | 540 |
| 2024-08-05 | $24.17 | $24.67 | $24.17 | $24.46 | $24.46 | 3,146 |
| 2024-08-02 | $25.13 | $25.26 | $25.13 | $25.26 | $25.26 | 1,251 |
| 2024-08-01 | $26.22 | $26.22 | $25.62 | $25.74 | $25.74 | 1,090 |
| 2024-07-31 | $26.18 | $26.24 | $26.16 | $26.16 | $26.16 | 825 |
| 2024-07-30 | $25.81 | $25.89 | $25.71 | $25.89 | $25.89 | 1,170 |
| 2024-07-29 | $26.02 | $26.02 | $25.89 | $25.96 | $25.96 | 6,426 |
| 2024-07-26 | $25.75 | $25.95 | $25.74 | $25.80 | $25.80 | 5,916 |
| 2024-07-25 | $25.58 | $25.58 | $25.47 | $25.47 | $25.47 | 896 |
| 2024-07-24 | $25.99 | $25.99 | $25.56 | $25.56 | $25.56 | 814 |
| 2024-07-23 | $26.26 | $26.26 | $26.12 | $26.12 | $26.12 | 947 |
| 2024-07-22 | $26.20 | $26.24 | $26.20 | $26.24 | $26.24 | 1,347 |
| 2024-07-19 | $26.04 | $26.04 | $25.90 | $25.90 | $25.90 | 779 |
| 2024-07-18 | $26.26 | $26.26 | $26.00 | $26.06 | $26.06 | 1,554 |
| 2024-07-17 | $26.34 | $26.34 | $26.28 | $26.28 | $26.28 | 475 |
| 2024-07-16 | $26.61 | $26.63 | $26.60 | $26.63 | $26.63 | 543 |
| 2024-07-15 | $26.35 | $26.35 | $26.31 | $26.31 | $26.31 | 399 |
| 2024-07-12 | $26.47 | $26.47 | $26.30 | $26.30 | $26.30 | 788 |
| 2024-07-11 | $26.19 | $26.29 | $26.07 | $26.10 | $26.10 | 6,915 |
| 2024-07-10 | $26.08 | $26.17 | $26.08 | $26.17 | $26.17 | 246 |
| 2024-07-09 | $25.91 | $25.91 | $25.89 | $25.89 | $25.89 | 1,072 |
| 2024-07-08 | $25.97 | $25.97 | $25.91 | $25.93 | $25.93 | 905 |
| 2024-07-05 | $25.86 | $25.88 | $25.83 | $25.88 | $25.88 | 2,122 |
| 2024-07-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 96 |
| 2024-07-02 | $25.51 | $25.67 | $25.51 | $25.67 | $25.67 | 532 |
| 2024-07-01 | $25.51 | $25.54 | $25.50 | $25.54 | $25.54 | 2,642 |
| 2024-06-28 | $25.75 | $25.75 | $25.54 | $25.54 | $25.54 | 881 |
| 2024-06-27 | $25.63 | $25.66 | $25.63 | $25.66 | $25.66 | 707 |
| 2024-06-26 | $25.62 | $25.68 | $25.60 | $25.68 | $25.68 | 2,311 |
| 2024-06-25 | $25.67 | $25.67 | $25.60 | $25.66 | $25.66 | 1,115 |
| 2024-06-24 | $25.68 | $25.68 | $25.63 | $25.63 | $25.63 | 1,251 |
| 2024-06-21 | $25.62 | $25.69 | $25.62 | $25.69 | $25.69 | 824 |
| 2024-06-20 | $25.75 | $25.77 | $25.66 | $25.68 | $25.64 | 3,196 |
| 2024-06-18 | $25.65 | $25.67 | $25.61 | $25.65 | $25.61 | 7,196 |
| 2024-06-17 | $25.42 | $25.66 | $25.42 | $25.61 | $25.57 | 4,891 |
| 2024-06-14 | $25.41 | $25.46 | $25.41 | $25.46 | $25.41 | 512 |
| 2024-06-13 | $25.49 | $25.57 | $25.49 | $25.55 | $25.51 | 2,749 |
| 2024-06-12 | $25.70 | $25.70 | $25.58 | $25.62 | $25.57 | 3,103 |
| 2024-06-11 | $25.32 | $25.37 | $25.32 | $25.37 | $25.33 | 1,523 |
| 2024-06-10 | $25.26 | $25.42 | $25.26 | $25.40 | $25.36 | 4,432 |
| 2024-06-07 | $25.30 | $25.41 | $25.30 | $25.33 | $25.33 | 2,097 |
| 2024-06-06 | $25.42 | $25.42 | $25.35 | $25.39 | $25.39 | 1,105 |
| 2024-06-05 | $25.30 | $25.42 | $25.30 | $25.42 | $25.42 | 2,313 |
| 2024-06-04 | $25.14 | $25.18 | $25.07 | $25.16 | $25.16 | 4,651 |
| 2024-06-03 | $25.28 | $25.28 | $25.01 | $25.15 | $25.15 | 3,032 |
| 2024-05-31 | $24.81 | $25.12 | $24.81 | $25.12 | $25.12 | 2,716 |
| 2024-05-30 | $24.97 | $24.97 | $24.87 | $24.90 | $24.90 | 5,224 |
| 2024-05-29 | $25.01 | $25.13 | $25.01 | $25.08 | $25.08 | 1,348 |
| 2024-05-28 | $25.38 | $25.38 | $25.18 | $25.27 | $25.27 | 985 |
| 2024-05-24 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 238 |
| 2024-05-23 | $25.43 | $25.43 | $25.16 | $25.19 | $25.19 | 5,057 |
| 2024-05-22 | $25.38 | $25.44 | $25.26 | $25.34 | $25.34 | 4,016 |
| 2024-05-21 | $25.21 | $25.36 | $25.21 | $25.36 | $25.36 | 2,853 |
| 2024-05-20 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 1,641 |
| 2024-05-17 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 294 |
| 2024-05-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 886 |
| 2024-05-15 | $25.12 | $25.29 | $25.12 | $25.29 | $25.29 | 10,232 |
| 2024-05-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 30 |
| 2024-05-13 | $24.93 | $24.93 | $24.89 | $24.90 | $24.90 | 2,808 |
| 2024-05-10 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 69 |
| 2024-05-09 | $24.74 | $24.84 | $24.74 | $24.84 | $24.84 | 1,003 |
| 2024-05-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 262 |
| 2024-05-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 891 |
| 2024-05-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 56 |
| 2024-05-03 | $24.41 | $24.49 | $24.41 | $24.49 | $24.49 | 1,876 |
| 2024-05-02 | $23.96 | $24.20 | $23.96 | $24.18 | $24.18 | 7,933 |
| 2024-05-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 55 |
| 2024-04-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 217 |
| 2024-04-29 | $24.50 | $24.50 | $24.37 | $24.46 | $24.46 | 904 |
| 2024-04-26 | $24.39 | $24.46 | $24.36 | $24.41 | $24.41 | 27,291 |
| 2024-04-25 | $23.92 | $24.09 | $23.92 | $24.09 | $24.09 | 785 |
| 2024-04-24 | $24.25 | $24.25 | $24.13 | $24.18 | $24.18 | 3,229 |
| 2024-04-23 | $24.06 | $24.21 | $24.03 | $24.21 | $24.21 | 2,145 |
| 2024-04-22 | $23.76 | $24.00 | $23.76 | $23.88 | $23.88 | 890 |
| 2024-04-19 | $23.81 | $23.81 | $23.63 | $23.66 | $23.66 | 1,688 |
| 2024-04-18 | $23.94 | $24.00 | $23.82 | $23.82 | $23.82 | 2,202 |
| 2024-04-17 | $24.06 | $24.06 | $23.88 | $23.88 | $23.88 | 300 |
| 2024-04-16 | $24.06 | $24.13 | $24.02 | $24.02 | $24.02 | 1,536 |
| 2024-04-15 | $24.46 | $24.46 | $24.08 | $24.09 | $24.09 | 1,602 |
| 2024-04-12 | $24.49 | $24.49 | $24.35 | $24.35 | $24.35 | 1,449 |
| 2024-04-11 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 3,805 |
| 2024-04-10 | $24.55 | $24.64 | $24.55 | $24.64 | $24.64 | 1,171 |
| 2024-04-09 | $24.92 | $24.92 | $24.86 | $24.86 | $24.86 | 751 |
| 2024-04-08 | $24.90 | $24.91 | $24.84 | $24.84 | $24.84 | 1,044 |
| 2024-04-05 | $24.68 | $24.87 | $24.68 | $24.85 | $24.85 | 2,596 |
| 2024-04-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 136 |
| 2024-04-03 | $24.86 | $24.96 | $24.86 | $24.88 | $24.88 | 3,118 |
| 2024-04-02 | $24.86 | $24.91 | $24.86 | $24.91 | $24.91 | 2,448 |
| 2024-04-01 | $25.21 | $25.21 | $25.13 | $25.15 | $25.15 | 2,683 |
| 2024-03-28 | $25.22 | $25.26 | $25.21 | $25.26 | $25.26 | 1,792 |
| 2024-03-27 | $25.03 | $25.15 | $25.02 | $25.15 | $25.15 | 1,721 |
| 2024-03-26 | $25.01 | $25.06 | $24.94 | $24.94 | $24.94 | 1,615 |
| 2024-03-25 | $25.04 | $25.04 | $25.00 | $25.00 | $25.00 | 1,518 |
| 2024-03-22 | $25.05 | $25.08 | $25.05 | $25.07 | $25.07 | 627 |
| 2024-03-21 | $25.14 | $25.14 | $25.10 | $25.10 | $25.10 | 2,250 |
| 2024-03-20 | $24.77 | $25.01 | $24.76 | $25.01 | $25.01 | 2,991 |
| 2024-03-19 | $24.61 | $24.78 | $24.59 | $24.78 | $24.78 | 646 |
| 2024-03-18 | $24.71 | $24.71 | $24.61 | $24.61 | $24.61 | 1,070 |
| 2024-03-15 | $24.49 | $24.53 | $24.49 | $24.49 | $24.49 | 14,475 |
| 2024-03-14 | $24.68 | $24.72 | $24.58 | $24.72 | $24.69 | 731 |
| 2024-03-13 | $24.86 | $24.88 | $24.85 | $24.85 | $24.82 | 1,269 |
| 2024-03-12 | $24.58 | $24.86 | $24.58 | $24.86 | $24.82 | 538 |
| 2024-03-11 | $24.55 | $24.58 | $24.55 | $24.56 | $24.53 | 1,040 |
| 2024-03-08 | $24.87 | $24.88 | $24.59 | $24.59 | $24.59 | 1,863 |
| 2024-03-07 | $24.67 | $24.72 | $24.67 | $24.71 | $24.71 | 3,684 |
| 2024-03-06 | $24.45 | $24.45 | $24.42 | $24.42 | $24.42 | 472 |
| 2024-03-05 | $24.45 | $24.45 | $24.19 | $24.30 | $24.30 | 2,397 |
| 2024-03-04 | $24.53 | $24.59 | $24.53 | $24.53 | $24.53 | 3,273 |
| 2024-03-01 | $24.49 | $24.52 | $24.49 | $24.52 | $24.52 | 3,462 |
| 2024-02-29 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 158 |
| 2024-02-28 | $24.23 | $24.24 | $24.18 | $24.18 | $24.18 | 738 |
| 2024-02-27 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 171 |
| 2024-02-26 | $24.30 | $24.30 | $24.19 | $24.19 | $24.19 | 2,648 |
| 2024-02-23 | $24.32 | $24.32 | $24.26 | $24.28 | $24.28 | 829 |
| 2024-02-22 | $24.04 | $24.23 | $24.04 | $24.22 | $24.22 | 2,620 |
| 2024-02-21 | $23.60 | $23.65 | $23.60 | $23.65 | $23.65 | 352 |
| 2024-02-20 | $23.58 | $23.66 | $23.58 | $23.61 | $23.61 | 1,498 |
| 2024-02-16 | $23.75 | $23.86 | $23.74 | $23.77 | $23.77 | 671 |
| 2024-02-15 | $23.84 | $23.86 | $23.78 | $23.86 | $23.86 | 1,692 |
| 2024-02-14 | $23.57 | $23.71 | $23.54 | $23.71 | $23.71 | 2,089 |
| 2024-02-13 | $23.53 | $23.53 | $23.39 | $23.44 | $23.44 | 1,135 |
| 2024-02-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 223 |
| 2024-02-09 | $23.64 | $23.81 | $23.64 | $23.79 | $23.79 | 642 |
| 2024-02-08 | $23.61 | $23.63 | $23.61 | $23.62 | $23.62 | 741 |
| 2024-02-07 | $23.51 | $23.56 | $23.51 | $23.52 | $23.52 | 1,649 |
| 2024-02-06 | $23.29 | $23.36 | $23.29 | $23.36 | $23.36 | 529 |
| 2024-02-05 | $23.33 | $23.35 | $23.28 | $23.34 | $23.34 | 1,129 |
| 2024-02-02 | $23.41 | $23.47 | $23.39 | $23.47 | $23.47 | 3,910 |
| 2024-02-01 | $22.96 | $23.19 | $22.95 | $23.18 | $23.18 | 4,395 |
| 2024-01-31 | $23.07 | $23.07 | $22.92 | $22.92 | $22.92 | 1,116 |
| 2024-01-30 | $23.32 | $23.32 | $23.29 | $23.29 | $23.29 | 1,289 |
| 2024-01-29 | $23.18 | $23.32 | $23.18 | $23.32 | $23.32 | 1,081 |
| 2024-01-26 | $23.17 | $23.22 | $23.15 | $23.15 | $23.15 | 777 |
| 2024-01-25 | $23.07 | $23.08 | $23.04 | $23.08 | $23.08 | 849 |
| 2024-01-24 | $23.09 | $23.14 | $22.93 | $22.93 | $22.93 | 1,625 |
| 2024-01-23 | $22.93 | $22.96 | $22.89 | $22.96 | $22.96 | 1,624 |
| 2024-01-22 | $22.92 | $22.95 | $22.92 | $22.93 | $22.93 | 2,830 |
| 2024-01-19 | $22.62 | $22.81 | $22.62 | $22.81 | $22.81 | 599 |
| 2024-01-18 | $22.39 | $22.55 | $22.39 | $22.55 | $22.55 | 3,569 |
| 2024-01-17 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 82 |
| 2024-01-16 | $22.47 | $22.52 | $22.47 | $22.50 | $22.50 | 1,669 |
| 2024-01-12 | $22.67 | $22.67 | $22.52 | $22.57 | $22.57 | 744 |
| 2024-01-11 | $22.40 | $22.57 | $22.40 | $22.57 | $22.57 | 1,411 |
| 2024-01-10 | $22.47 | $22.56 | $22.47 | $22.55 | $22.55 | 984 |
| 2024-01-09 | $22.43 | $22.47 | $22.41 | $22.47 | $22.47 | 6,883 |
| 2024-01-08 | $22.11 | $22.47 | $22.11 | $22.47 | $22.47 | 1,610 |
| 2024-01-05 | $22.10 | $22.13 | $22.09 | $22.13 | $22.13 | 551 |
| 2024-01-04 | $22.15 | $22.15 | $22.07 | $22.07 | $22.07 | 673 |
| 2024-01-03 | $22.19 | $22.24 | $22.14 | $22.14 | $22.14 | 1,188 |
| 2024-01-02 | $22.45 | $22.49 | $22.34 | $22.49 | $22.49 | 18,034 |
| 2023-12-29 | $22.55 | $22.55 | $22.52 | $22.54 | $22.54 | 373 |
| 2023-12-28 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 394 |
| 2023-12-27 | $22.58 | $22.58 | $22.55 | $22.56 | $22.56 | 1,102 |
| 2023-12-26 | $22.53 | $22.55 | $22.53 | $22.55 | $22.55 | 314 |
| 2023-12-22 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 243 |
| 2023-12-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,896 |
| 2023-12-20 | $22.52 | $22.52 | $22.19 | $22.19 | $22.19 | 581 |
| 2023-12-19 | $22.43 | $22.46 | $22.42 | $22.46 | $22.46 | 639 |
| 2023-12-18 | $22.30 | $22.33 | $22.30 | $22.33 | $22.33 | 1,386 |
| 2023-12-15 | $22.28 | $22.28 | $22.23 | $22.27 | $22.27 | 801 |
| 2023-12-14 | $22.30 | $22.30 | $22.21 | $22.27 | $22.23 | 1,280 |
| 2023-12-13 | $22.00 | $22.10 | $22.00 | $22.10 | $22.06 | 559 |
| 2023-12-12 | $21.70 | $21.75 | $21.70 | $21.75 | $21.71 | 547 |
| 2023-12-11 | $21.64 | $21.68 | $21.63 | $21.68 | $21.64 | 3,219 |
| 2023-12-08 | $21.52 | $21.54 | $21.52 | $21.54 | $21.50 | 386 |
| 2023-12-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.42 | 521 |
| 2023-12-06 | $21.44 | $21.44 | $21.31 | $21.31 | $21.31 | 936 |
| 2023-12-05 | $21.39 | $21.39 | $21.34 | $21.38 | $21.38 | 1,659 |
| 2023-12-04 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 405 |
| 2023-12-01 | $21.49 | $21.52 | $21.48 | $21.52 | $21.52 | 1,356 |
| 2023-11-30 | $21.33 | $21.33 | $21.23 | $21.32 | $21.32 | 1,233 |
| 2023-11-29 | $21.37 | $21.37 | $21.20 | $21.20 | $21.20 | 728 |
| 2023-11-28 | $21.12 | $21.24 | $21.12 | $21.24 | $21.24 | 4,308 |
| 2023-11-27 | $21.21 | $21.21 | $21.18 | $21.19 | $21.19 | 1,525 |
| 2023-11-24 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 151 |
| 2023-11-22 | $21.25 | $21.25 | $21.21 | $21.21 | $21.21 | 1,410 |
| 2023-11-21 | $21.05 | $21.12 | $21.05 | $21.12 | $21.12 | 288 |
| 2023-11-20 | $20.91 | $21.17 | $20.91 | $21.17 | $21.17 | 1,225 |
| 2023-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 115 |
| 2023-11-16 | $20.96 | $20.97 | $20.92 | $20.97 | $20.97 | 1,737 |
| 2023-11-15 | $20.99 | $21.04 | $20.93 | $20.93 | $20.93 | 1,346 |
| 2023-11-14 | $20.86 | $20.88 | $20.86 | $20.88 | $20.88 | 342 |
| 2023-11-13 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 197 |
| 2023-11-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 140 |
| 2023-11-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 104 |
| 2023-11-08 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 82 |
| 2023-11-07 | $20.20 | $20.29 | $20.20 | $20.24 | $20.24 | 3,326 |
| 2023-11-06 | $20.32 | $20.32 | $20.21 | $20.21 | $20.21 | 1,733 |
| 2023-11-03 | $20.24 | $20.28 | $20.22 | $20.22 | $20.22 | 5,025 |
| 2023-11-02 | $19.79 | $19.99 | $19.79 | $19.99 | $19.99 | 268 |
| 2023-11-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 199 |
| 2023-10-31 | $19.37 | $19.52 | $19.37 | $19.52 | $19.52 | 285 |
| 2023-10-30 | $19.28 | $19.38 | $19.28 | $19.38 | $19.38 | 541 |
| 2023-10-27 | $19.12 | $19.16 | $19.12 | $19.16 | $19.16 | 252 |
| 2023-10-26 | $19.47 | $19.47 | $19.30 | $19.30 | $19.30 | 1,135 |
| 2023-10-25 | $19.65 | $19.65 | $19.43 | $19.43 | $19.43 | 152 |
| 2023-10-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 271 |
| 2023-10-23 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 40 |
| 2023-10-20 | $19.94 | $19.94 | $19.65 | $19.65 | $19.65 | 518 |
| 2023-10-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 225 |
| 2023-10-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 161 |
| 2023-10-17 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 212 |
| 2023-10-16 | $20.26 | $20.42 | $20.26 | $20.41 | $20.41 | 287 |
| 2023-10-13 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 87 |
| 2023-10-12 | $20.47 | $20.47 | $20.31 | $20.31 | $20.31 | 171 |
| 2023-10-11 | $20.46 | $20.49 | $20.39 | $20.48 | $20.48 | 640 |
| 2023-10-10 | $20.40 | $20.40 | $20.36 | $20.36 | $20.36 | 643 |
| 2023-10-09 | $20.28 | $20.28 | $20.24 | $20.24 | $20.24 | 289 |
| 2023-10-06 | $19.92 | $20.17 | $19.92 | $20.17 | $20.17 | 322 |
| 2023-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 252 |
| 2023-10-04 | $19.89 | $19.95 | $19.89 | $19.95 | $19.95 | 342 |
| 2023-10-03 | $19.79 | $19.82 | $19.75 | $19.75 | $19.75 | 3,658 |
| 2023-10-02 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 258 |
| 2023-09-29 | $20.30 | $20.30 | $20.10 | $20.10 | $20.10 | 276 |
| 2023-09-28 | $20.04 | $20.15 | $20.04 | $20.15 | $20.15 | 135 |
| 2023-09-27 | $20.08 | $20.08 | $19.96 | $20.03 | $20.03 | 2,534 |
| 2023-09-26 | $20.18 | $20.18 | $20.01 | $20.01 | $20.01 | 408 |
| 2023-09-25 | $20.18 | $20.31 | $20.18 | $20.31 | $20.31 | 232 |
| 2023-09-22 | $20.26 | $20.26 | $20.25 | $20.25 | $20.25 | 845 |
| 2023-09-21 | $20.50 | $20.50 | $20.29 | $20.29 | $20.29 | 3,744 |
| 2023-09-20 | $20.88 | $20.88 | $20.63 | $20.63 | $20.63 | 4,567 |
| 2023-09-19 | $20.74 | $20.83 | $20.74 | $20.83 | $20.83 | 408 |
| 2023-09-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 128 |
| 2023-09-15 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 72 |
| 2023-09-14 | $21.15 | $21.16 | $21.15 | $21.16 | $21.12 | 160 |
| 2023-09-13 | $21.03 | $21.03 | $20.98 | $20.99 | $20.95 | 1,672 |
| 2023-09-12 | $21.01 | $21.01 | $21.01 | $21.01 | $20.97 | 140 |
| 2023-09-11 | $21.14 | $21.14 | $21.13 | $21.13 | $21.09 | 659 |
| 2023-09-08 | $21.14 | $21.14 | $21.04 | $21.04 | $21.01 | 563 |
| 2023-09-07 | $21.04 | $21.08 | $21.04 | $21.07 | $21.03 | 2,140 |
| 2023-09-06 | $21.21 | $21.21 | $21.02 | $21.11 | $21.07 | 2,441 |
| 2023-09-05 | $21.33 | $21.33 | $21.23 | $21.23 | $21.19 | 660 |
| 2023-09-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.35 | 129 |
| 2023-08-31 | $21.30 | $21.30 | $21.28 | $21.28 | $21.24 | 183 |
| 2023-08-30 | $21.24 | $21.28 | $21.24 | $21.28 | $21.25 | 749 |
| 2023-08-29 | $21.16 | $21.18 | $21.16 | $21.18 | $21.15 | 3,039 |
| 2023-08-28 | $20.92 | $20.92 | $20.90 | $20.90 | $20.87 | 294 |
| 2023-08-25 | $20.70 | $20.76 | $20.70 | $20.76 | $20.73 | 282 |
| 2023-08-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.61 | 81 |
| 2023-08-23 | $20.64 | $20.87 | $20.64 | $20.85 | $20.82 | 694 |
| 2023-08-22 | $20.75 | $20.75 | $20.59 | $20.59 | $20.55 | 1,817 |
| 2023-08-21 | $20.50 | $20.64 | $20.50 | $20.64 | $20.61 | 634 |
| 2023-08-18 | $20.31 | $20.49 | $20.31 | $20.48 | $20.44 | 417 |
| 2023-08-17 | $20.50 | $20.50 | $20.49 | $20.49 | $20.46 | 344 |
| 2023-08-16 | $20.86 | $20.86 | $20.68 | $20.68 | $20.64 | 336 |
| 2023-08-15 | $20.97 | $20.97 | $20.86 | $20.86 | $20.82 | 1,557 |
| 2023-08-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.03 | 139 |
| 2023-08-11 | $20.96 | $20.96 | $20.93 | $20.93 | $20.93 | 302 |
| 2023-08-10 | $21.07 | $21.07 | $20.99 | $20.99 | $20.99 | 813 |
| 2023-08-09 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 65 |
| 2023-08-08 | $21.11 | $21.23 | $21.11 | $21.23 | $21.23 | 272 |
| 2023-08-07 | $21.33 | $21.37 | $21.33 | $21.37 | $21.37 | 4,102 |
| 2023-08-04 | $21.40 | $21.43 | $21.19 | $21.19 | $21.19 | 206 |
| 2023-08-03 | $21.18 | $21.27 | $21.18 | $21.27 | $21.27 | 243 |
| 2023-08-02 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 123 |
| 2023-08-01 | $21.61 | $21.69 | $21.61 | $21.69 | $21.69 | 323 |
| 2023-07-31 | $21.72 | $21.72 | $21.66 | $21.69 | $21.69 | 914 |
| 2023-07-28 | $21.64 | $21.65 | $21.63 | $21.65 | $21.65 | 1,052 |
| 2023-07-27 | $21.68 | $21.70 | $21.44 | $21.44 | $21.44 | 3,056 |
| 2023-07-26 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 63 |
| 2023-07-25 | $21.57 | $21.70 | $21.57 | $21.69 | $21.69 | 1,483 |
| 2023-07-24 | $21.54 | $21.57 | $21.54 | $21.57 | $21.57 | 426 |
| 2023-07-21 | $21.60 | $21.60 | $21.54 | $21.54 | $21.54 | 1,018 |
| 2023-07-20 | $21.57 | $21.57 | $21.54 | $21.55 | $21.55 | 2,001 |
| 2023-07-19 | $21.83 | $21.83 | $21.75 | $21.75 | $21.75 | 3,391 |
| 2023-07-18 | $21.46 | $21.70 | $21.46 | $21.70 | $21.70 | 1,339 |
| 2023-07-17 | $21.41 | $21.48 | $21.41 | $21.47 | $21.47 | 1,507 |
| 2023-07-14 | $21.42 | $21.43 | $21.38 | $21.38 | $21.38 | 857 |
| 2023-07-13 | $21.41 | $21.47 | $21.41 | $21.47 | $21.47 | 435 |
| 2023-07-12 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 162 |
| 2023-07-11 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 980 |
| 2023-07-10 | $20.79 | $20.91 | $20.79 | $20.91 | $20.91 | 321 |
| 2023-07-07 | $20.95 | $20.95 | $20.80 | $20.80 | $20.80 | 262 |
| 2023-07-06 | $20.69 | $20.79 | $20.64 | $20.79 | $20.79 | 915 |
| 2023-07-05 | $21.00 | $21.00 | $20.95 | $20.95 | $20.95 | 2,880 |
| 2023-07-03 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 2,391 |
| 2023-06-30 | $21.07 | $21.07 | $21.06 | $21.06 | $21.06 | 383 |
| 2023-06-29 | $20.79 | $20.79 | $20.75 | $20.77 | $20.77 | 297 |
| 2023-06-28 | $20.65 | $20.67 | $20.65 | $20.66 | $20.66 | 995 |
| 2023-06-27 | $20.53 | $20.72 | $20.53 | $20.72 | $20.72 | 3,196 |
| 2023-06-26 | $20.50 | $20.54 | $20.48 | $20.48 | $20.48 | 383 |
| 2023-06-23 | $20.58 | $20.58 | $20.52 | $20.52 | $20.52 | 965 |
| 2023-06-22 | $20.63 | $20.69 | $20.63 | $20.69 | $20.69 | 5,917 |
| 2023-06-21 | $20.72 | $20.79 | $20.72 | $20.72 | $20.72 | 537 |
| 2023-06-20 | $20.85 | $20.85 | $20.82 | $20.82 | $20.82 | 1,660 |
| 2023-06-16 | $21.04 | $21.04 | $20.94 | $20.94 | $20.94 | 888 |
| 2023-06-15 | $20.86 | $21.08 | $20.86 | $21.05 | $21.05 | 6,098 |
| 2023-06-14 | $20.83 | $20.85 | $20.77 | $20.77 | $20.77 | 1,025 |
| 2023-06-13 | $20.75 | $20.84 | $20.75 | $20.81 | $20.81 | 2,264 |
| 2023-06-12 | $20.49 | $20.63 | $20.49 | $20.63 | $20.63 | 2,724 |
| 2023-06-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 71 |
| 2023-06-08 | $20.37 | $20.48 | $20.37 | $20.48 | $20.48 | 168 |
| 2023-06-07 | $20.47 | $20.50 | $20.41 | $20.41 | $20.41 | 2,437 |
| 2023-06-06 | $20.26 | $20.48 | $20.26 | $20.47 | $20.47 | 375 |
| 2023-06-05 | $20.33 | $20.35 | $20.31 | $20.31 | $20.31 | 2,208 |
| 2023-06-02 | $20.20 | $20.38 | $20.20 | $20.38 | $20.38 | 335 |
| 2023-06-01 | $19.81 | $20.01 | $19.81 | $20.01 | $20.01 | 193 |
| 2023-05-31 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 9 |
| 2023-05-30 | $20.04 | $20.04 | $19.95 | $19.95 | $19.95 | 7,377 |
| 2023-05-26 | $19.92 | $19.99 | $19.92 | $19.99 | $19.99 | 1,141 |
| 2023-05-25 | $19.68 | $19.71 | $19.68 | $19.71 | $19.71 | 387 |
| 2023-05-24 | $19.42 | $19.47 | $19.42 | $19.47 | $19.47 | 324 |
| 2023-05-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 64 |
| 2023-05-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 60 |
| 2023-05-19 | $19.92 | $19.92 | $19.87 | $19.87 | $19.87 | 378 |
| 2023-05-18 | $19.70 | $19.92 | $19.70 | $19.92 | $19.92 | 283 |
| 2023-05-17 | $19.50 | $19.70 | $19.50 | $19.70 | $19.70 | 4,825 |
| 2023-05-16 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 139 |
| 2023-05-15 | $19.53 | $19.54 | $19.53 | $19.54 | $19.54 | 353 |
| 2023-05-12 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 179 |
| 2023-05-11 | $19.43 | $19.50 | $19.43 | $19.50 | $19.50 | 308 |
| 2023-05-10 | $19.43 | $19.50 | $19.43 | $19.50 | $19.50 | 444 |
| 2023-05-09 | $19.43 | $19.44 | $19.43 | $19.43 | $19.43 | 752 |
| 2023-05-08 | $19.51 | $19.52 | $19.51 | $19.51 | $19.51 | 487 |
| 2023-05-05 | $19.39 | $19.48 | $19.39 | $19.48 | $19.48 | 1,464 |
| 2023-05-04 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 26 |
| 2023-05-03 | $19.41 | $19.45 | $19.23 | $19.23 | $19.23 | 2,072 |
| 2023-05-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 169 |
| 2023-05-01 | $19.47 | $19.63 | $19.47 | $19.57 | $19.57 | 1,747 |
| 2023-04-28 | $19.46 | $19.51 | $19.46 | $19.51 | $19.51 | 124 |
| 2023-04-27 | $19.15 | $19.30 | $19.15 | $19.30 | $19.30 | 1,015 |
| 2023-04-26 | $19.10 | $19.10 | $18.93 | $18.98 | $18.98 | 2,560 |
| 2023-04-25 | $19.10 | $19.11 | $19.06 | $19.06 | $19.06 | 2,474 |
| 2023-04-24 | $19.48 | $19.48 | $19.47 | $19.47 | $19.47 | 178 |
| 2023-04-21 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 10 |
| 2023-04-20 | $19.43 | $19.46 | $19.43 | $19.46 | $19.46 | 117 |
| 2023-04-19 | $19.53 | $19.64 | $19.53 | $19.61 | $19.61 | 596 |
| 2023-04-18 | $19.55 | $19.61 | $19.55 | $19.61 | $19.61 | 4,270 |
| 2023-04-17 | $19.44 | $19.53 | $19.44 | $19.53 | $19.53 | 557 |
| 2023-04-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 255 |
| 2023-04-13 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 2,138 |
| 2023-04-12 | $19.41 | $19.41 | $19.29 | $19.29 | $19.29 | 2,138 |
| 2023-04-11 | $19.45 | $19.45 | $19.37 | $19.37 | $19.37 | 2,077 |
| 2023-04-10 | $19.18 | $19.34 | $19.18 | $19.34 | $19.34 | 1,190 |
| 2023-04-06 | $19.25 | $19.28 | $19.25 | $19.28 | $19.28 | 1,275 |
| 2023-04-05 | $19.32 | $19.32 | $19.22 | $19.26 | $19.26 | 2,249 |
| 2023-04-04 | $19.40 | $19.40 | $19.35 | $19.35 | $19.35 | 284 |
| 2023-04-03 | $19.61 | $19.61 | $19.47 | $19.60 | $19.60 | 5,239 |
| 2023-03-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 122 |
| 2023-03-30 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 25 |
| 2023-03-29 | $19.05 | $19.15 | $19.05 | $19.15 | $19.15 | 1,383 |
| 2023-03-28 | $18.86 | $18.88 | $18.86 | $18.88 | $18.88 | 696 |
| 2023-03-27 | $18.98 | $18.98 | $18.92 | $18.92 | $18.92 | 884 |
| 2023-03-24 | $18.83 | $18.84 | $18.83 | $18.84 | $18.84 | 1,622 |
| 2023-03-23 | $18.92 | $18.92 | $18.83 | $18.83 | $18.83 | 1,767 |
| 2023-03-22 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 157 |
| 2023-03-21 | $18.97 | $19.07 | $18.97 | $19.06 | $19.06 | 572 |
| 2023-03-20 | $18.75 | $18.77 | $18.75 | $18.77 | $18.77 | 254 |
| 2023-03-17 | $18.88 | $18.88 | $18.58 | $18.61 | $18.61 | 678 |
| 2023-03-16 | $18.94 | $18.94 | $18.92 | $18.92 | $18.89 | 494 |
| 2023-03-15 | $18.55 | $18.57 | $18.41 | $18.54 | $18.51 | 4,149 |
| 2023-03-14 | $18.88 | $18.88 | $18.69 | $18.78 | $18.75 | 673 |
| 2023-03-13 | $18.35 | $18.66 | $18.35 | $18.50 | $18.50 | 6,015 |
| 2023-03-10 | $18.73 | $18.73 | $18.58 | $18.59 | $18.59 | 2,692 |
| 2023-03-09 | $19.33 | $19.33 | $18.97 | $18.97 | $18.97 | 1,472 |
| 2023-03-08 | $19.25 | $19.34 | $19.24 | $19.33 | $19.33 | 623 |
| 2023-03-07 | $19.57 | $19.57 | $19.26 | $19.27 | $19.27 | 1,429 |
| 2023-03-06 | $19.71 | $19.71 | $19.55 | $19.55 | $19.55 | 2,315 |
| 2023-03-03 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 133 |
| 2023-03-02 | $19.13 | $19.30 | $19.04 | $19.30 | $19.30 | 7,589 |
| 2023-03-01 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 266 |
| 2023-02-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 33 |
| 2023-02-27 | $19.20 | $19.20 | $19.19 | $19.19 | $19.19 | 302 |
| 2023-02-24 | $19.06 | $19.14 | $19.06 | $19.12 | $19.12 | 440 |
| 2023-02-23 | $19.37 | $19.37 | $19.15 | $19.35 | $19.35 | 3,808 |
| 2023-02-22 | $19.22 | $19.34 | $19.22 | $19.22 | $19.22 | 1,265 |
| 2023-02-21 | $19.26 | $19.26 | $19.22 | $19.22 | $19.22 | 1,166 |
| 2023-02-17 | $19.56 | $19.61 | $19.56 | $19.61 | $19.61 | 289 |
| 2023-02-16 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 187 |
| 2023-02-15 | $19.79 | $19.97 | $19.79 | $19.97 | $19.97 | 3,482 |
| 2023-02-14 | $20.03 | $20.03 | $19.77 | $19.95 | $19.95 | 1,330 |
| 2023-02-13 | $19.87 | $19.90 | $19.87 | $19.90 | $19.90 | 393 |
| 2023-02-10 | $19.59 | $19.66 | $19.55 | $19.65 | $19.65 | 3,182 |
| 2023-02-09 | $19.90 | $19.90 | $19.60 | $19.64 | $19.64 | 1,263 |
| 2023-02-08 | $19.97 | $19.97 | $19.82 | $19.82 | $19.82 | 1,377 |
| 2023-02-07 | $19.70 | $20.04 | $19.69 | $20.04 | $20.04 | 2,392 |
| 2023-02-06 | $19.76 | $19.86 | $19.73 | $19.75 | $19.75 | 1,984 |
| 2023-02-03 | $19.99 | $20.00 | $19.92 | $19.94 | $19.94 | 1,013 |
| 2023-02-02 | $20.00 | $20.16 | $20.00 | $20.14 | $20.14 | 3,308 |
| 2023-02-01 | $19.58 | $19.86 | $19.55 | $19.86 | $19.86 | 1,361 |
| 2023-01-31 | $19.37 | $19.61 | $19.37 | $19.61 | $19.61 | 538 |
| 2023-01-30 | $19.37 | $19.50 | $19.27 | $19.27 | $19.27 | 2,130 |
| 2023-01-27 | $19.60 | $19.60 | $19.51 | $19.51 | $19.51 | 1,390 |
| 2023-01-26 | $19.40 | $19.47 | $19.40 | $19.47 | $19.47 | 261 |
| 2023-01-25 | $19.06 | $19.24 | $19.05 | $19.24 | $19.24 | 622 |
| 2023-01-24 | $19.25 | $19.32 | $19.25 | $19.30 | $19.30 | 921 |
| 2023-01-23 | $19.22 | $19.34 | $19.22 | $19.34 | $19.34 | 482 |
| 2023-01-20 | $19.01 | $19.04 | $19.01 | $19.04 | $19.04 | 956 |
| 2023-01-19 | $18.64 | $18.68 | $18.58 | $18.65 | $18.65 | 5,669 |
| 2023-01-18 | $18.97 | $18.98 | $18.87 | $18.87 | $18.87 | 863 |
| 2023-01-17 | $19.16 | $19.16 | $19.09 | $19.10 | $19.10 | 394 |
| 2023-01-13 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 411 |
| 2023-01-12 | $18.98 | $19.04 | $18.98 | $19.04 | $19.04 | 154 |
| 2023-01-11 | $18.87 | $18.91 | $18.87 | $18.91 | $18.91 | 357 |
| 2023-01-10 | $18.53 | $18.63 | $18.51 | $18.63 | $18.63 | 1,171 |
| 2023-01-09 | $18.56 | $18.56 | $18.45 | $18.45 | $18.45 | 613 |
| 2023-01-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 138 |
| 2023-01-05 | $18.00 | $18.08 | $18.00 | $18.01 | $18.01 | 774 |
| 2023-01-04 | $18.24 | $18.24 | $18.19 | $18.23 | $18.23 | 2,434 |
| 2023-01-03 | $18.35 | $18.35 | $17.97 | $18.09 | $18.09 | 3,165 |
| 2022-12-30 | $18.10 | $18.10 | $17.98 | $18.10 | $18.10 | 7,801 |
| 2022-12-29 | $18.19 | $18.19 | $18.18 | $18.18 | $18.18 | 204 |
| 2022-12-28 | $18.10 | $18.10 | $17.82 | $17.82 | $17.82 | 862 |
| 2022-12-27 | $18.13 | $18.13 | $18.07 | $18.07 | $18.07 | 611 |
| 2022-12-23 | $18.11 | $18.14 | $18.07 | $18.14 | $18.14 | 653 |
| 2022-12-22 | $18.01 | $18.05 | $17.91 | $18.05 | $18.05 | 1,375 |
| 2022-12-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 1,851 |
| 2022-12-20 | $18.00 | $18.10 | $18.00 | $18.03 | $18.03 | 1,767 |
| 2022-12-19 | $18.15 | $18.15 | $17.94 | $17.99 | $17.99 | 9,984 |
| 2022-12-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 155 |
| 2022-12-15 | $18.60 | $18.60 | $18.44 | $18.48 | $18.40 | 3,073 |
| 2022-12-14 | $19.22 | $19.22 | $18.99 | $18.99 | $18.90 | 520 |
| 2022-12-13 | $19.11 | $19.11 | $19.11 | $19.11 | $19.02 | 162 |
| 2022-12-12 | $18.87 | $18.88 | $18.87 | $18.88 | $18.79 | 241 |
| 2022-12-09 | $18.79 | $18.79 | $18.63 | $18.63 | $18.54 | 417 |
| 2022-12-08 | $18.78 | $18.78 | $18.78 | $18.78 | $18.69 | 58 |
| 2022-12-07 | $18.69 | $18.71 | $18.64 | $18.68 | $18.59 | 1,188 |
| 2022-12-06 | $18.75 | $18.75 | $18.57 | $18.64 | $18.55 | 2,779 |
| 2022-12-05 | $19.00 | $19.00 | $18.86 | $18.89 | $18.80 | 1,521 |
| 2022-12-02 | $19.08 | $19.26 | $19.08 | $19.26 | $19.16 | 1,565 |
| 2022-12-01 | $19.32 | $19.34 | $19.32 | $19.34 | $19.25 | 6,045 |
| 2022-11-30 | $19.31 | $19.31 | $19.31 | $19.31 | $19.21 | 160 |
| 2022-11-29 | $18.71 | $18.73 | $18.71 | $18.72 | $18.63 | 853 |
| 2022-11-28 | $18.95 | $18.96 | $18.75 | $18.75 | $18.66 | 4,050 |
| 2022-11-25 | $19.11 | $19.11 | $19.09 | $19.09 | $19.09 | 2,813 |
| 2022-11-23 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 9 |
| 2022-11-22 | $18.97 | $18.99 | $18.96 | $18.99 | $18.99 | 347 |
| 2022-11-21 | $18.70 | $18.70 | $18.68 | $18.69 | $18.69 | 6,615 |
| 2022-11-18 | $18.65 | $18.72 | $18.65 | $18.72 | $18.72 | 297 |
| 2022-11-17 | $18.59 | $18.59 | $18.51 | $18.59 | $18.59 | 736 |
| 2022-11-16 | $18.81 | $18.81 | $18.76 | $18.76 | $18.76 | 220 |
| 2022-11-15 | $19.05 | $19.05 | $18.89 | $18.93 | $18.93 | 2,856 |
| 2022-11-14 | $18.90 | $18.99 | $18.74 | $18.74 | $18.74 | 1,569 |
| 2022-11-11 | $19.03 | $19.03 | $18.97 | $18.97 | $18.97 | 378 |
| 2022-11-10 | $18.51 | $18.75 | $18.51 | $18.75 | $18.75 | 1,736 |
| 2022-11-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 978 |
| 2022-11-08 | $18.10 | $18.19 | $17.96 | $18.04 | $18.04 | 1,822 |
| 2022-11-07 | $17.72 | $17.88 | $17.69 | $17.84 | $17.84 | 2,335 |
| 2022-11-04 | $17.58 | $17.61 | $17.38 | $17.61 | $17.61 | 4,236 |
| 2022-11-03 | $17.42 | $17.48 | $17.35 | $17.35 | $17.35 | 2,123 |
| 2022-11-02 | $17.88 | $18.00 | $17.52 | $17.52 | $17.52 | 1,275 |
| 2022-11-01 | $18.02 | $18.02 | $17.98 | $17.98 | $17.98 | 431 |
| 2022-10-31 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 233 |
| 2022-10-28 | $17.91 | $18.19 | $17.91 | $18.17 | $18.17 | 4,149 |
| 2022-10-27 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 459 |
| 2022-10-26 | $17.98 | $17.98 | $17.85 | $17.85 | $17.85 | 381 |
| 2022-10-25 | $17.62 | $17.98 | $17.62 | $17.98 | $17.98 | 1,510 |
| 2022-10-24 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 157 |
| 2022-10-21 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 8 |
| 2022-10-20 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 43 |
| 2022-10-19 | $17.18 | $17.18 | $17.16 | $17.16 | $17.16 | 1,057 |
| 2022-10-18 | $17.27 | $17.35 | $17.27 | $17.35 | $17.35 | 207 |
| 2022-10-17 | $17.13 | $17.14 | $17.13 | $17.14 | $17.14 | 312 |
| 2022-10-14 | $17.27 | $17.27 | $16.68 | $16.68 | $16.68 | 2,116 |
| 2022-10-13 | $16.32 | $17.10 | $16.32 | $17.10 | $17.10 | 1,853 |
| 2022-10-12 | $16.63 | $16.69 | $16.63 | $16.67 | $16.67 | 257 |
| 2022-10-11 | $16.75 | $16.75 | $16.66 | $16.67 | $16.67 | 2,525 |
| 2022-10-10 | $16.81 | $16.81 | $16.80 | $16.80 | $16.80 | 331 |
| 2022-10-07 | $17.06 | $17.07 | $16.91 | $16.91 | $16.91 | 964 |
| 2022-10-06 | $17.50 | $17.50 | $17.43 | $17.43 | $17.43 | 888 |
| 2022-10-05 | $17.50 | $17.59 | $17.50 | $17.59 | $17.59 | 185 |
| 2022-10-04 | $17.50 | $17.62 | $17.49 | $17.62 | $17.62 | 5,518 |
| 2022-10-03 | $16.76 | $17.05 | $16.76 | $17.05 | $17.05 | 808 |
| 2022-09-30 | $16.77 | $16.77 | $16.60 | $16.60 | $16.60 | 450 |
| 2022-09-29 | $16.90 | $16.90 | $16.72 | $16.78 | $16.78 | 2,583 |
| 2022-09-28 | $16.91 | $17.12 | $16.90 | $17.12 | $17.12 | 27,998 |
| 2022-09-27 | $16.89 | $16.89 | $16.68 | $16.68 | $16.68 | 1,061 |
| 2022-09-26 | $16.70 | $16.77 | $16.68 | $16.75 | $16.75 | 1,872 |
| 2022-09-23 | $16.93 | $16.93 | $16.75 | $16.90 | $16.90 | 640 |
| 2022-09-22 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 442 |
| 2022-09-21 | $17.76 | $17.76 | $17.49 | $17.49 | $17.49 | 1,142 |
| 2022-09-20 | $17.80 | $17.80 | $17.75 | $17.75 | $17.75 | 178 |
| 2022-09-19 | $17.69 | $18.02 | $17.69 | $18.02 | $18.02 | 395 |
| 2022-09-16 | $17.84 | $17.93 | $17.80 | $17.93 | $17.93 | 893 |
| 2022-09-15 | $18.16 | $18.16 | $18.16 | $18.16 | $18.12 | 106 |
| 2022-09-14 | $18.33 | $18.35 | $18.33 | $18.35 | $18.31 | 384 |
| 2022-09-13 | $18.64 | $18.64 | $18.33 | $18.33 | $18.29 | 1,159 |
| 2022-09-12 | $19.08 | $19.08 | $19.08 | $19.08 | $19.05 | 139 |
| 2022-09-09 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 1 |
| 2022-09-08 | $18.60 | $18.63 | $18.55 | $18.63 | $18.63 | 33,310 |
| 2022-09-07 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 12 |
| 2022-09-06 | $18.13 | $18.13 | $18.10 | $18.10 | $18.10 | 230 |
| 2022-09-02 | $18.35 | $18.35 | $18.18 | $18.18 | $18.18 | 925 |
| 2022-09-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 134 |
| 2022-08-31 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 123 |
| 2022-08-30 | $18.55 | $18.55 | $18.42 | $18.49 | $18.49 | 1,018 |
| 2022-08-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 108 |
| 2022-08-26 | $19.23 | $19.23 | $18.89 | $18.89 | $18.89 | 467 |
| 2022-08-25 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 26 |
| 2022-08-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 5 |
| 2022-08-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 13 |
| 2022-08-22 | $19.43 | $19.43 | $19.24 | $19.24 | $19.24 | 1,406 |
| 2022-08-19 | $19.68 | $19.68 | $19.66 | $19.68 | $19.68 | 459 |
| 2022-08-18 | $19.85 | $19.98 | $19.85 | $19.93 | $19.93 | 406 |
| 2022-08-17 | $19.83 | $19.87 | $19.83 | $19.87 | $19.87 | 435 |
| 2022-08-16 | $20.08 | $20.08 | $20.04 | $20.04 | $20.04 | 466 |
| 2022-08-15 | $19.86 | $19.99 | $19.86 | $19.99 | $19.99 | 588 |
| 2022-08-12 | $19.82 | $19.92 | $19.82 | $19.92 | $19.92 | 286 |
| 2022-08-11 | $19.75 | $19.75 | $19.61 | $19.61 | $19.61 | 311 |
| 2022-08-10 | $19.50 | $19.58 | $19.50 | $19.58 | $19.58 | 792 |
| 2022-08-09 | $19.11 | $19.13 | $19.11 | $19.13 | $19.13 | 462 |
| 2022-08-08 | $19.23 | $19.23 | $19.22 | $19.22 | $19.22 | 1,972 |
| 2022-08-05 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 151 |
| 2022-08-04 | $19.20 | $19.21 | $19.19 | $19.20 | $19.20 | 1,213 |
| 2022-08-03 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 122 |
| 2022-08-02 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 166 |
| 2022-08-01 | $19.06 | $19.19 | $19.05 | $19.12 | $19.12 | 3,414 |
| 2022-07-29 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 85 |
| 2022-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 134 |
| 2022-07-27 | $18.49 | $18.75 | $18.47 | $18.75 | $18.75 | 1,182 |
| 2022-07-26 | $18.32 | $18.32 | $18.28 | $18.28 | $18.28 | 552 |
| 2022-07-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 13 |
| 2022-07-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 116 |
| 2022-07-21 | $18.31 | $18.54 | $18.31 | $18.54 | $18.54 | 414 |
| 2022-07-20 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 34 |
| 2022-07-19 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 121 |
| 2022-07-18 | $18.07 | $18.07 | $17.73 | $17.73 | $17.73 | 976 |
| 2022-07-15 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
| 2022-07-14 | $17.22 | $17.50 | $17.22 | $17.50 | $17.50 | 817 |
| 2022-07-13 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 127 |
| 2022-07-12 | $17.77 | $17.85 | $17.68 | $17.68 | $17.68 | 766 |
| 2022-07-11 | $17.89 | $17.89 | $17.86 | $17.86 | $17.86 | 497 |
| 2022-07-08 | $18.01 | $18.08 | $18.01 | $18.06 | $18.06 | 865 |
| 2022-07-07 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 108 |
| 2022-07-06 | $17.72 | $17.76 | $17.71 | $17.76 | $17.76 | 3,169 |
| 2022-07-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 174 |
| 2022-07-01 | $17.49 | $17.73 | $17.46 | $17.73 | $17.73 | 3,902 |
| 2022-06-30 | $17.47 | $17.53 | $17.47 | $17.53 | $17.53 | 618 |
| 2022-06-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 645 |
| 2022-06-28 | $18.13 | $18.15 | $17.72 | $17.72 | $17.72 | 645 |
| 2022-06-27 | $18.09 | $18.09 | $18.06 | $18.06 | $18.06 | 2,129 |
| 2022-06-24 | $17.91 | $18.07 | $17.91 | $18.07 | $18.07 | 251 |
| 2022-06-23 | $17.49 | $17.54 | $17.49 | $17.54 | $17.54 | 219 |
| 2022-06-22 | $17.48 | $17.48 | $17.41 | $17.41 | $17.41 | 167 |
| 2022-06-21 | $17.33 | $17.44 | $17.33 | $17.39 | $17.39 | 1,043 |
| 2022-06-17 | $16.93 | $17.09 | $16.93 | $17.09 | $17.09 | 219 |
| 2022-06-16 | $17.03 | $17.10 | $17.00 | $17.00 | $16.96 | 6,056 |
| 2022-06-15 | $17.67 | $17.67 | $17.67 | $17.67 | $17.63 | 216 |
| 2022-06-14 | $17.52 | $17.57 | $17.37 | $17.43 | $17.39 | 4,319 |
| 2022-06-13 | $17.81 | $17.81 | $17.45 | $17.47 | $17.44 | 2,212 |
| 2022-06-10 | $18.51 | $18.51 | $18.28 | $18.28 | $18.24 | 1,828 |
| 2022-06-09 | $19.13 | $19.24 | $18.88 | $18.88 | $18.84 | 1,293 |
| 2022-06-08 | $19.46 | $19.46 | $19.28 | $19.28 | $19.24 | 415 |
| 2022-06-07 | $19.14 | $19.55 | $19.14 | $19.55 | $19.51 | 1,270 |
| 2022-06-06 | $19.38 | $19.39 | $19.32 | $19.32 | $19.28 | 235 |
| 2022-06-03 | $19.24 | $19.24 | $19.18 | $19.22 | $19.18 | 1,732 |
| 2022-06-02 | $19.37 | $19.44 | $19.37 | $19.44 | $19.40 | 143 |
| 2022-06-01 | $19.00 | $19.00 | $18.94 | $18.99 | $18.95 | 612 |
| 2022-05-31 | $19.09 | $19.19 | $19.09 | $19.10 | $19.06 | 1,009 |
| 2022-05-27 | $19.04 | $19.24 | $19.04 | $19.24 | $19.20 | 221 |
| 2022-05-26 | $18.50 | $18.73 | $18.50 | $18.73 | $18.69 | 1,230 |
| 2022-05-25 | $18.19 | $18.40 | $18.19 | $18.39 | $18.35 | 448 |
| 2022-05-24 | $17.89 | $18.13 | $17.89 | $18.13 | $18.09 | 218 |
| 2022-05-23 | $18.28 | $18.32 | $18.28 | $18.32 | $18.29 | 1,015 |
| 2022-05-20 | $17.79 | $18.03 | $17.79 | $18.03 | $17.99 | 348 |
| 2022-05-19 | $17.91 | $18.10 | $17.91 | $18.04 | $18.00 | 958 |
| 2022-05-18 | $18.00 | $18.00 | $17.98 | $17.98 | $17.95 | 263 |
| 2022-05-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.70 | 77 |
| 2022-05-16 | $18.37 | $18.50 | $18.37 | $18.39 | $18.35 | 545 |
| 2022-05-13 | $18.36 | $18.46 | $18.36 | $18.46 | $18.42 | 390 |
| 2022-05-12 | $17.98 | $18.01 | $17.70 | $17.97 | $17.93 | 557 |
| 2022-05-11 | $18.28 | $18.28 | $17.98 | $17.98 | $17.94 | 351 |
| 2022-05-10 | $18.25 | $18.32 | $18.25 | $18.32 | $18.29 | 215 |
| 2022-05-09 | $18.60 | $18.60 | $18.31 | $18.31 | $18.28 | 591 |
| 2022-05-06 | $18.76 | $18.95 | $18.76 | $18.94 | $18.90 | 566 |
| 2022-05-05 | $19.44 | $19.44 | $19.09 | $19.09 | $19.05 | 856 |
| 2022-05-04 | $19.40 | $19.85 | $19.21 | $19.85 | $19.81 | 976 |
| 2022-05-03 | $19.41 | $19.41 | $19.36 | $19.36 | $19.32 | 603 |
| 2022-05-02 | $19.05 | $19.25 | $19.05 | $19.25 | $19.21 | 1,269 |
| 2022-04-29 | $19.82 | $19.82 | $19.14 | $19.14 | $19.10 | 822 |
| 2022-04-28 | $19.51 | $19.93 | $19.51 | $19.83 | $19.78 | 387 |
| 2022-04-27 | $19.38 | $19.60 | $19.38 | $19.41 | $19.37 | 513 |
| 2022-04-26 | $19.50 | $19.50 | $19.31 | $19.31 | $19.27 | 300 |
| 2022-04-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.66 | 138 |
| 2022-04-22 | $20.10 | $20.10 | $19.70 | $19.70 | $19.66 | 2,231 |
| 2022-04-21 | $20.70 | $20.70 | $20.24 | $20.24 | $20.20 | 1,162 |
| 2022-04-20 | $20.73 | $20.73 | $20.63 | $20.63 | $20.59 | 299 |
| 2022-04-19 | $20.46 | $20.55 | $20.46 | $20.55 | $20.51 | 233 |
| 2022-04-18 | $20.21 | $20.22 | $20.21 | $20.22 | $20.18 | 340 |
| 2022-04-14 | $20.48 | $20.48 | $20.27 | $20.27 | $20.22 | 2,290 |
| 2022-04-13 | $20.30 | $20.48 | $20.30 | $20.48 | $20.44 | 587 |
| 2022-04-12 | $20.50 | $20.52 | $20.22 | $20.22 | $20.17 | 686 |
| 2022-04-11 | $20.34 | $20.34 | $20.34 | $20.34 | $20.30 | 266 |
| 2022-04-08 | $20.64 | $20.64 | $20.64 | $20.64 | $20.60 | 37 |
| 2022-04-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.65 | 146 |
| 2022-04-06 | $20.59 | $20.70 | $20.59 | $20.63 | $20.59 | 1,258 |
| 2022-04-05 | $21.10 | $21.10 | $20.88 | $20.88 | $20.83 | 352 |
| 2022-04-04 | $21.05 | $21.12 | $21.05 | $21.12 | $21.07 | 1,108 |
| 2022-04-01 | $20.92 | $21.01 | $20.86 | $21.01 | $20.96 | 753 |
| 2022-03-31 | $21.19 | $21.20 | $20.95 | $20.95 | $20.91 | 803 |
| 2022-03-30 | $21.34 | $21.34 | $21.18 | $21.21 | $21.16 | 3,250 |
| 2022-03-29 | $21.32 | $21.39 | $21.28 | $21.37 | $21.33 | 696 |
| 2022-03-28 | $20.92 | $21.04 | $20.92 | $21.04 | $20.99 | 321 |
| 2022-03-25 | $20.85 | $20.91 | $20.78 | $20.91 | $20.87 | 1,199 |
| 2022-03-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.78 | 109 |
| 2022-03-23 | $20.56 | $20.56 | $20.56 | $20.56 | $20.52 | 366 |
| 2022-03-22 | $20.90 | $20.91 | $20.90 | $20.91 | $20.87 | 632 |
| 2022-03-21 | $20.70 | $20.70 | $20.69 | $20.70 | $20.66 | 1,083 |
| 2022-03-18 | $20.66 | $20.76 | $20.66 | $20.76 | $20.72 | 2,562 |
| 2022-03-17 | $20.26 | $20.52 | $20.26 | $20.52 | $20.45 | 283 |
| 2022-03-16 | $19.98 | $20.29 | $19.98 | $20.29 | $20.22 | 241 |
| 2022-03-15 | $19.75 | $19.84 | $19.69 | $19.84 | $19.78 | 557 |
| 2022-03-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.38 | 100 |
| 2022-03-11 | $19.77 | $19.77 | $19.51 | $19.51 | $19.45 | 437 |
| 2022-03-10 | $19.58 | $19.75 | $19.58 | $19.75 | $19.69 | 236 |
| 2022-03-09 | $19.96 | $19.96 | $19.88 | $19.88 | $19.81 | 918 |
| 2022-03-08 | $19.37 | $19.58 | $19.37 | $19.37 | $19.31 | 2,505 |
| 2022-03-07 | $19.78 | $19.78 | $19.44 | $19.45 | $19.39 | 1,403 |
| 2022-03-04 | $20.08 | $20.08 | $19.87 | $20.06 | $19.99 | 2,595 |
| 2022-03-03 | $20.45 | $20.45 | $20.24 | $20.24 | $20.18 | 1,430 |
| 2022-03-02 | $20.40 | $20.40 | $20.39 | $20.39 | $20.33 | 460 |
| 2022-03-01 | $20.30 | $20.30 | $19.99 | $19.99 | $19.93 | 784 |
| 2022-02-28 | $20.15 | $20.32 | $20.15 | $20.32 | $20.25 | 517 |
| 2022-02-25 | $20.32 | $20.37 | $20.31 | $20.34 | $20.28 | 835 |
| 2022-02-24 | $19.34 | $19.88 | $19.30 | $19.88 | $19.82 | 888 |
| 2022-02-23 | $19.85 | $19.85 | $19.51 | $19.51 | $19.45 | 1,064 |
| 2022-02-22 | $19.96 | $20.00 | $19.84 | $19.85 | $19.79 | 8,989 |
| 2022-02-18 | $20.10 | $20.23 | $20.10 | $20.10 | $20.03 | 4,561 |
| 2022-02-17 | $20.42 | $20.47 | $20.25 | $20.25 | $20.18 | 3,243 |
| 2022-02-16 | $20.65 | $20.77 | $20.64 | $20.77 | $20.70 | 615 |
| 2022-02-15 | $20.70 | $20.76 | $20.70 | $20.74 | $20.68 | 861 |
| 2022-02-14 | $20.47 | $20.52 | $20.41 | $20.41 | $20.35 | 530 |
| 2022-02-11 | $20.95 | $20.95 | $20.55 | $20.55 | $20.48 | 438 |
| 2022-02-10 | $21.27 | $21.30 | $20.95 | $20.95 | $20.89 | 2,732 |
| 2022-02-09 | $21.25 | $21.32 | $21.25 | $21.32 | $21.25 | 1,447 |
| 2022-02-08 | $20.76 | $21.04 | $20.76 | $21.04 | $20.97 | 601 |
| 2022-02-07 | $20.86 | $20.90 | $20.75 | $20.75 | $20.69 | 2,308 |
| 2022-02-04 | $20.70 | $20.84 | $20.60 | $20.83 | $20.76 | 854 |
| 2022-02-03 | $20.95 | $20.95 | $20.75 | $20.75 | $20.68 | 389 |
| 2022-02-02 | $21.21 | $21.24 | $21.10 | $21.24 | $21.17 | 1,958 |
| 2022-02-01 | $21.11 | $21.20 | $21.06 | $21.20 | $21.13 | 2,663 |
| 2022-01-31 | $20.60 | $21.02 | $20.60 | $21.02 | $20.95 | 1,335 |
| 2022-01-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.49 | 270 |
| 2022-01-27 | $20.45 | $20.50 | $20.10 | $20.12 | $20.06 | 2,083 |
| 2022-01-26 | $20.59 | $20.59 | $20.21 | $20.21 | $20.14 | 775 |
| 2022-01-25 | $20.23 | $20.57 | $20.15 | $20.29 | $20.23 | 2,378 |
| 2022-01-24 | $20.15 | $20.59 | $19.92 | $20.59 | $20.53 | 2,488 |
| 2022-01-21 | $20.74 | $20.74 | $20.44 | $20.48 | $20.41 | 3,726 |
| 2022-01-20 | $21.31 | $21.35 | $20.77 | $20.77 | $20.71 | 1,128 |
| 2022-01-19 | $21.34 | $21.34 | $21.00 | $21.00 | $20.93 | 3,900 |
| 2022-01-18 | $21.34 | $21.34 | $21.16 | $21.17 | $21.11 | 817 |
| 2022-01-14 | $21.64 | $21.64 | $21.49 | $21.59 | $21.53 | 1,143 |
| 2022-01-13 | $21.95 | $21.95 | $21.62 | $21.62 | $21.55 | 1,469 |
| 2022-01-12 | $21.89 | $21.93 | $21.89 | $21.93 | $21.86 | 369 |
| 2022-01-11 | $21.67 | $21.89 | $21.64 | $21.89 | $21.82 | 1,340 |
| 2022-01-10 | $21.61 | $21.67 | $21.31 | $21.67 | $21.60 | 4,634 |
| 2022-01-07 | $21.82 | $21.82 | $21.66 | $21.72 | $21.66 | 4,127 |
| 2022-01-06 | $21.83 | $21.95 | $21.83 | $21.83 | $21.76 | 1,616 |
| 2022-01-05 | $22.31 | $22.31 | $21.87 | $21.87 | $21.80 | 1,568 |
| 2022-01-04 | $22.47 | $22.47 | $22.29 | $22.38 | $22.31 | 2,364 |
| 2022-01-03 | $22.40 | $22.40 | $22.26 | $22.35 | $22.28 | 1,623 |
| 2021-12-31 | $22.40 | $22.42 | $22.37 | $22.37 | $22.30 | 652 |
| 2021-12-30 | $22.50 | $22.50 | $22.38 | $22.38 | $22.30 | 3,625 |
| 2021-12-29 | $22.37 | $22.41 | $22.37 | $22.41 | $22.34 | 5,178 |
| 2021-12-28 | $22.39 | $22.42 | $22.33 | $22.33 | $22.26 | 3,759 |
| 2021-12-27 | $22.18 | $22.39 | $22.18 | $22.39 | $22.32 | 3,291 |
| 2021-12-23 | $22.05 | $22.14 | $22.05 | $22.10 | $22.03 | 3,883 |
| 2021-12-22 | $21.75 | $21.93 | $21.75 | $21.93 | $21.86 | 11,171 |
| 2021-12-21 | $21.51 | $21.73 | $21.48 | $21.73 | $21.67 | 10,546 |
| 2021-12-20 | $21.32 | $21.32 | $21.20 | $21.31 | $21.24 | 14,957 |
| 2021-12-17 | $21.54 | $21.77 | $21.54 | $21.60 | $21.53 | 4,770 |
| 2021-12-16 | $22.05 | $22.05 | $21.84 | $21.85 | $21.78 | 2,135 |
| 2021-12-15 | $21.63 | $22.02 | $21.63 | $22.02 | $21.95 | 915 |
| 2021-12-14 | $21.77 | $21.78 | $21.59 | $21.68 | $21.61 | 1,543 |
| 2021-12-13 | $22.10 | $22.10 | $21.95 | $21.95 | $21.89 | 1,908 |
| 2021-12-10 | $22.09 | $22.13 | $22.01 | $22.13 | $22.06 | 4,134 |
| 2021-12-09 | $22.07 | $22.07 | $21.99 | $21.99 | $21.92 | 767 |
| 2021-12-08 | $22.19 | $22.20 | $22.12 | $22.20 | $22.13 | 2,683 |
| 2021-12-07 | $22.16 | $22.16 | $22.12 | $22.12 | $22.05 | 2,625 |
| 2021-12-06 | $21.50 | $21.79 | $21.50 | $21.74 | $21.67 | 2,504 |
| 2021-12-03 | $21.65 | $21.65 | $21.40 | $21.52 | $21.45 | 2,742 |
| 2021-12-02 | $21.75 | $21.80 | $21.73 | $21.73 | $21.66 | 844 |
| 2021-12-01 | $21.74 | $21.78 | $21.33 | $21.33 | $21.26 | 1,690 |
| 2021-11-30 | $22.01 | $22.01 | $21.61 | $21.61 | $21.54 | 3,548 |
| 2021-11-29 | $22.13 | $22.22 | $21.99 | $22.15 | $22.08 | 2,175 |
| 2021-11-26 | $22.04 | $22.10 | $21.86 | $21.91 | $21.84 | 13,039 |
| 2021-11-24 | $22.22 | $22.40 | $22.19 | $22.40 | $22.33 | 1,843 |
| 2021-11-23 | $22.33 | $22.50 | $22.30 | $22.46 | $22.39 | 3,320 |
| 2021-11-22 | $22.62 | $22.67 | $22.43 | $22.43 | $22.36 | 1,553 |
| 2021-11-19 | $22.60 | $22.61 | $22.52 | $22.52 | $22.45 | 4,954 |
| 2021-11-18 | $22.61 | $22.61 | $22.52 | $22.54 | $22.47 | 5,335 |
| 2021-11-17 | $22.69 | $22.69 | $22.53 | $22.55 | $22.48 | 4,975 |
| 2021-11-16 | $22.66 | $22.76 | $22.66 | $22.71 | $22.64 | 5,264 |
| 2021-11-15 | $22.69 | $22.69 | $22.55 | $22.55 | $22.48 | 6,453 |
| 2021-11-12 | $22.57 | $22.57 | $22.55 | $22.57 | $22.50 | 891 |
| 2021-11-11 | $22.47 | $22.49 | $22.46 | $22.46 | $22.39 | 1,987 |
| 2021-11-10 | $22.52 | $22.59 | $22.40 | $22.41 | $22.34 | 7,439 |
| 2021-11-09 | $22.68 | $22.68 | $22.55 | $22.62 | $22.54 | 4,854 |
| 2021-11-08 | $22.71 | $22.71 | $22.63 | $22.67 | $22.60 | 4,664 |
| 2021-11-05 | $22.69 | $22.69 | $22.58 | $22.58 | $22.51 | 11,839 |
| 2021-11-04 | $22.57 | $22.59 | $22.51 | $22.58 | $22.51 | 5,264 |
| 2021-11-03 | $22.37 | $22.51 | $22.31 | $22.50 | $22.43 | 7,950 |
| 2021-11-02 | $22.41 | $22.44 | $22.40 | $22.42 | $22.34 | 9,715 |
| 2021-11-01 | $22.38 | $22.39 | $22.33 | $22.35 | $22.28 | 7,367 |
| 2021-10-29 | $22.16 | $22.31 | $22.16 | $22.29 | $22.22 | 1,336 |
| 2021-10-28 | $22.06 | $22.18 | $22.06 | $22.18 | $22.11 | 1,826 |
| 2021-10-27 | $22.07 | $22.08 | $21.93 | $21.93 | $21.86 | 4,328 |
| 2021-10-26 | $22.11 | $22.14 | $22.01 | $22.01 | $21.94 | 4,477 |
| 2021-10-25 | $21.99 | $22.05 | $21.96 | $21.97 | $21.90 | 3,468 |
| 2021-10-22 | $21.89 | $21.98 | $21.87 | $21.94 | $21.87 | 4,698 |
| 2021-10-21 | $21.81 | $21.84 | $21.77 | $21.84 | $21.77 | 2,017 |
| 2021-10-20 | $21.74 | $21.80 | $21.72 | $21.76 | $21.69 | 9,615 |
| 2021-10-19 | $21.65 | $21.72 | $21.64 | $21.68 | $21.62 | 4,374 |
| 2021-10-18 | $21.41 | $21.56 | $21.41 | $21.56 | $21.49 | 6,030 |
| 2021-10-15 | $21.55 | $21.55 | $21.49 | $21.49 | $21.42 | 4,522 |
| 2021-10-14 | $21.17 | $21.35 | $21.17 | $21.35 | $21.29 | 78,243 |
| 2021-10-13 | $20.96 | $20.98 | $20.90 | $20.98 | $20.91 | 5,083 |
| 2021-10-12 | $20.90 | $20.99 | $20.87 | $20.89 | $20.83 | 12,193 |
| 2021-10-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.81 | 285 |
| 2021-10-08 | $21.08 | $21.09 | $20.98 | $20.98 | $20.91 | 1,097 |
| 2021-10-07 | $21.09 | $21.18 | $21.06 | $21.06 | $20.99 | 1,722 |
| 2021-10-06 | $20.58 | $20.82 | $20.58 | $20.82 | $20.75 | 1,833 |
| 2021-10-05 | $20.76 | $20.81 | $20.75 | $20.75 | $20.69 | 1,313 |
| 2021-10-04 | $20.77 | $20.77 | $20.48 | $20.54 | $20.47 | 1,971 |
| 2021-10-01 | $20.57 | $20.80 | $20.50 | $20.80 | $20.73 | 2,175 |
| 2021-09-30 | $20.77 | $20.77 | $20.56 | $20.56 | $20.49 | 834 |
| 2021-09-29 | $20.87 | $20.88 | $20.75 | $20.75 | $20.69 | 2,563 |
| 2021-09-28 | $21.00 | $21.00 | $20.76 | $20.76 | $20.70 | 10,856 |
| 2021-09-27 | $21.24 | $21.29 | $21.22 | $21.22 | $21.15 | 1,495 |
| 2021-09-24 | $21.19 | $21.34 | $21.19 | $21.31 | $21.24 | 1,116 |
| 2021-09-23 | $21.35 | $21.35 | $21.28 | $21.28 | $21.22 | 361 |
| 2021-09-22 | $20.89 | $21.03 | $20.89 | $20.99 | $20.92 | 3,965 |
| 2021-09-21 | $20.88 | $20.88 | $20.82 | $20.82 | $20.76 | 1,008 |
| 2021-09-20 | $20.86 | $20.86 | $20.59 | $20.80 | $20.74 | 4,538 |
| 2021-09-17 | $21.50 | $21.50 | $21.13 | $21.15 | $21.08 | 12,886 |
| 2021-09-16 | $21.33 | $21.35 | $21.24 | $21.35 | $21.27 | 922 |
| 2021-09-15 | $21.17 | $21.38 | $21.17 | $21.36 | $21.28 | 1,313 |
| 2021-09-14 | $21.26 | $21.27 | $21.14 | $21.14 | $21.06 | 6,357 |
| 2021-09-13 | $21.29 | $21.29 | $21.20 | $21.25 | $21.16 | 2,431 |
| 2021-09-10 | $21.40 | $21.40 | $21.19 | $21.19 | $21.11 | 2,693 |
| 2021-09-09 | $21.38 | $21.42 | $21.28 | $21.28 | $21.20 | 5,087 |
| 2021-09-08 | $21.41 | $21.41 | $21.30 | $21.38 | $21.30 | 5,203 |
| 2021-09-07 | $21.56 | $21.56 | $21.41 | $21.44 | $21.35 | 8,104 |
| 2021-09-03 | $21.56 | $21.61 | $21.55 | $21.58 | $21.50 | 7,131 |
| 2021-09-02 | $21.64 | $21.65 | $21.58 | $21.59 | $21.51 | 2,236 |
| 2021-09-01 | $21.55 | $21.58 | $21.53 | $21.55 | $21.46 | 15,891 |
| 2021-08-31 | $21.61 | $21.61 | $21.52 | $21.55 | $21.46 | 4,272 |
| 2021-08-30 | $21.57 | $21.60 | $21.57 | $21.58 | $21.49 | 3,295 |
| 2021-08-27 | $21.39 | $21.54 | $21.39 | $21.53 | $21.44 | 1,222 |
| 2021-08-26 | $21.43 | $21.43 | $21.32 | $21.32 | $21.24 | 2,939 |
| 2021-08-25 | $21.40 | $21.46 | $21.35 | $21.45 | $21.36 | 4,032 |
| 2021-08-24 | $21.37 | $21.38 | $21.34 | $21.34 | $21.26 | 3,286 |
| 2021-08-23 | $21.21 | $21.30 | $21.21 | $21.30 | $21.22 | 5,788 |
| 2021-08-20 | $21.07 | $21.13 | $21.07 | $21.12 | $21.04 | 2,169 |
| 2021-08-19 | $20.88 | $20.96 | $20.88 | $20.90 | $20.82 | 4,366 |
| 2021-08-18 | $21.03 | $21.09 | $20.88 | $20.88 | $20.80 | 3,436 |
| 2021-08-17 | $21.11 | $21.11 | $20.93 | $21.04 | $20.96 | 10,253 |
| 2021-08-16 | $21.16 | $21.25 | $21.10 | $21.25 | $21.17 | 9,854 |
| 2021-08-13 | $21.21 | $21.21 | $21.19 | $21.19 | $21.10 | 2,046 |
| 2021-08-12 | $21.08 | $21.16 | $21.07 | $21.16 | $21.07 | 3,428 |
| 2021-08-11 | $21.08 | $21.08 | $21.03 | $21.08 | $21.00 | 1,381 |
| 2021-08-10 | $20.99 | $21.00 | $20.98 | $20.99 | $20.90 | 26,622 |
| 2021-08-09 | $21.00 | $21.01 | $20.95 | $20.98 | $20.90 | 2,014 |
| 2021-08-06 | $21.00 | $21.01 | $20.99 | $20.99 | $20.91 | 2,412 |
| 2021-08-05 | $20.93 | $20.98 | $20.93 | $20.98 | $20.90 | 1,935 |
| 2021-08-04 | $20.95 | $20.95 | $20.89 | $20.89 | $20.80 | 11,255 |
| 2021-08-03 | $20.89 | $21.00 | $20.79 | $21.00 | $20.92 | 8,427 |
| 2021-08-02 | $20.92 | $20.94 | $20.78 | $20.78 | $20.70 | 1,291 |
| 2021-07-30 | $20.84 | $20.84 | $20.80 | $20.80 | $20.72 | 1,406 |
| 2021-07-29 | $20.79 | $20.92 | $20.79 | $20.87 | $20.79 | 1,140 |
| 2021-07-28 | $20.62 | $20.71 | $20.62 | $20.71 | $20.63 | 1,122 |
| 2021-07-27 | $20.56 | $20.62 | $20.50 | $20.62 | $20.54 | 1,706 |
| 2021-07-26 | $20.70 | $20.72 | $20.68 | $20.72 | $20.64 | 2,653 |
| 2021-07-23 | $20.63 | $20.72 | $20.63 | $20.72 | $20.64 | 699 |
| 2021-07-22 | $20.46 | $20.53 | $20.46 | $20.53 | $20.45 | 1,467 |
| 2021-07-21 | $20.42 | $20.51 | $20.40 | $20.51 | $20.43 | 2,969 |
| 2021-07-20 | $20.08 | $20.37 | $20.08 | $20.34 | $20.26 | 871 |
| 2021-07-19 | $20.05 | $20.06 | $19.91 | $19.98 | $19.90 | 7,261 |
| 2021-07-16 | $20.42 | $20.43 | $20.28 | $20.28 | $20.20 | 11,361 |
| 2021-07-15 | $20.43 | $20.43 | $20.32 | $20.39 | $20.31 | 3,138 |
| 2021-07-14 | $20.52 | $20.52 | $20.48 | $20.48 | $20.40 | 1,067 |
| 2021-07-13 | $20.61 | $20.64 | $20.52 | $20.52 | $20.44 | 3,656 |
| 2021-07-12 | $20.57 | $20.63 | $20.57 | $20.63 | $20.55 | 3,960 |
| 2021-07-09 | $20.44 | $20.57 | $20.44 | $20.57 | $20.49 | 2,467 |
| 2021-07-08 | $20.23 | $20.35 | $20.14 | $20.29 | $20.21 | 6,617 |
| 2021-07-07 | $20.51 | $20.51 | $20.42 | $20.51 | $20.43 | 3,313 |
| 2021-07-06 | $20.55 | $20.55 | $20.39 | $20.46 | $20.38 | 32,011 |
| 2021-07-02 | $20.45 | $20.51 | $20.44 | $20.50 | $20.42 | 6,557 |
| 2021-07-01 | $20.32 | $20.37 | $20.31 | $20.37 | $20.29 | 3,776 |
| 2021-06-30 | $20.24 | $20.28 | $20.23 | $20.28 | $20.20 | 2,776 |
| 2021-06-29 | $20.27 | $20.28 | $20.25 | $20.25 | $20.17 | 4,656 |
| 2021-06-28 | $20.26 | $20.26 | $20.18 | $20.24 | $20.16 | 9,167 |
| 2021-06-25 | $20.18 | $20.20 | $20.16 | $20.20 | $20.12 | 8,811 |
| 2021-06-24 | $20.13 | $20.14 | $20.09 | $20.12 | $20.04 | 29,077 |
| 2021-06-23 | $20.04 | $20.05 | $20.00 | $20.00 | $19.92 | 7,260 |
| 2021-06-22 | $19.92 | $20.00 | $19.90 | $20.00 | $19.92 | 15,164 |
| 2021-06-21 | $19.73 | $19.90 | $19.73 | $19.78 | $19.70 | 2,191 |
| 2021-06-18 | $19.74 | $19.74 | $19.67 | $19.67 | $19.59 | 5,285 |
| 2021-06-17 | $19.95 | $19.95 | $19.84 | $19.90 | $19.82 | 18,493 |