Goose Hollow Tactical Allocation ETF (GHTA) Exchange: BATS
Data as of May 9, 2025
$29.16 ($-0.46) -1.54%
Goose Hollow Tactical Allocation ETF - Daily Information
Click for more stock information on Goose Hollow Tactical Allocation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.43 |
| Previous Close | $29.16 |
| High | $29.44 |
| Low | $29.10 |
| Adjusted Open | $29.43 |
| Previous Adjusted Close | $29.16 |
| Adjusted High | $29.44 |
| Adjusted Low | $29.10 |
Invest in Goose Hollow Tactical Allocation ETF (GHTA)
Historical Stock Data for Goose Hollow Tactical Allocation ETF (GHTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $29.43 | $29.44 | $29.10 | $29.16 | $29.16 | 6,234 |
| 2025-03-27 | $29.49 | $29.79 | $29.49 | $29.62 | $29.62 | 1,688 |
| 2025-03-26 | $30.42 | $30.42 | $29.69 | $29.69 | $29.69 | 1,253 |
| 2025-03-25 | $29.99 | $30.01 | $29.95 | $29.96 | $29.96 | 697 |
| 2025-03-24 | $30.00 | $30.00 | $29.89 | $29.91 | $29.91 | 2,424 |
| 2025-03-21 | $29.83 | $30.03 | $29.83 | $29.91 | $29.91 | 2,479 |
| 2025-03-20 | $30.21 | $30.31 | $30.14 | $30.22 | $30.22 | 5,438 |
| 2025-03-19 | $30.22 | $30.29 | $30.20 | $30.21 | $30.21 | 13,429 |
| 2025-03-18 | $30.40 | $30.47 | $30.40 | $30.47 | $30.47 | 537 |
| 2025-03-17 | $30.45 | $30.54 | $30.41 | $30.53 | $30.53 | 1,548 |
| 2025-03-14 | $30.10 | $30.19 | $30.06 | $30.15 | $30.15 | 1,746 |
| 2025-03-13 | $29.90 | $29.90 | $29.83 | $29.85 | $29.85 | 5,907 |
| 2025-03-12 | $29.79 | $29.88 | $29.79 | $29.84 | $29.84 | 876 |
| 2025-03-11 | $29.80 | $29.82 | $29.72 | $29.80 | $29.80 | 62,336 |
| 2025-03-10 | $30.15 | $30.21 | $29.85 | $29.91 | $29.91 | 1,318 |
| 2025-03-07 | $30.51 | $30.51 | $30.13 | $30.16 | $30.16 | 826 |
| 2025-03-06 | $29.87 | $29.94 | $29.84 | $29.92 | $29.92 | 25,416 |
| 2025-03-05 | $29.83 | $29.94 | $29.82 | $29.94 | $29.94 | 1,191 |
| 2025-03-04 | $29.59 | $29.72 | $29.59 | $29.72 | $29.72 | 1,840 |
| 2025-03-03 | $29.94 | $29.94 | $29.85 | $29.85 | $29.85 | 2,955 |
| 2025-02-28 | $29.71 | $29.77 | $29.49 | $29.67 | $29.67 | 2,395 |
| 2025-02-27 | $29.93 | $29.93 | $29.76 | $29.76 | $29.76 | 674 |
| 2025-02-26 | $29.99 | $30.08 | $29.46 | $29.95 | $29.95 | 23,557 |
| 2025-02-25 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 238 |
| 2025-02-24 | $29.67 | $29.81 | $29.67 | $29.74 | $29.74 | 19,242 |
| 2025-02-21 | $29.71 | $29.95 | $29.71 | $29.76 | $29.76 | 904 |
| 2025-02-20 | $29.86 | $29.88 | $29.86 | $29.88 | $29.88 | 979 |
| 2025-02-19 | $29.49 | $29.70 | $29.49 | $29.67 | $29.67 | 1,694 |
| 2025-02-18 | $29.65 | $29.73 | $29.65 | $29.72 | $29.72 | 1,671 |
| 2025-02-14 | $29.78 | $29.80 | $29.75 | $29.80 | $29.80 | 4,707 |
| 2025-02-13 | $29.29 | $29.45 | $29.26 | $29.43 | $29.43 | 10,579 |
| 2025-02-12 | $29.06 | $29.32 | $29.06 | $29.22 | $29.22 | 3,274 |
| 2025-02-11 | $29.22 | $29.28 | $29.18 | $29.28 | $29.28 | 7,100 |
| 2025-02-10 | $29.32 | $29.33 | $29.28 | $29.33 | $29.33 | 616 |
| 2025-02-07 | $29.24 | $29.28 | $29.24 | $29.25 | $29.25 | 612 |
| 2025-02-06 | $29.33 | $29.38 | $29.29 | $29.38 | $29.38 | 63,059 |
| 2025-02-05 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 130 |
| 2025-02-04 | $28.94 | $28.98 | $28.92 | $28.98 | $28.98 | 3,153 |
| 2025-02-03 | $28.85 | $28.85 | $28.55 | $28.66 | $28.66 | 2,535 |
| 2025-01-31 | $29.08 | $29.13 | $28.91 | $28.91 | $28.91 | 6,965 |
| 2025-01-30 | $29.02 | $29.15 | $29.02 | $29.08 | $29.08 | 7,570 |
| 2025-01-29 | $28.64 | $28.88 | $28.64 | $28.77 | $28.77 | 5,458 |
| 2025-01-28 | $28.65 | $28.79 | $28.65 | $28.79 | $28.79 | 2,743 |
| 2025-01-27 | $29.00 | $29.00 | $28.63 | $28.68 | $28.68 | 11,348 |
| 2025-01-24 | $28.71 | $28.73 | $28.70 | $28.71 | $28.71 | 3,203 |
| 2025-01-23 | $28.92 | $28.92 | $28.54 | $28.57 | $28.57 | 4,417 |
| 2025-01-22 | $28.69 | $28.69 | $28.60 | $28.60 | $28.60 | 590 |
| 2025-01-21 | $28.93 | $28.93 | $28.55 | $28.59 | $28.59 | 9,719 |
| 2025-01-17 | $28.81 | $28.81 | $28.54 | $28.54 | $28.54 | 4,830 |
| 2025-01-16 | $28.49 | $28.49 | $28.41 | $28.44 | $28.44 | 4,808 |
| 2025-01-15 | $28.47 | $28.47 | $28.37 | $28.43 | $28.43 | 3,083 |
| 2025-01-14 | $28.28 | $28.28 | $28.19 | $28.23 | $28.23 | 4,961 |
| 2025-01-13 | $28.41 | $28.41 | $28.02 | $28.14 | $28.14 | 1,991 |
| 2025-01-10 | $28.59 | $28.59 | $28.15 | $28.15 | $28.15 | 849 |
| 2025-01-08 | $28.61 | $28.61 | $28.21 | $28.30 | $28.30 | 19,326 |
| 2025-01-07 | $28.41 | $28.41 | $28.36 | $28.36 | $28.36 | 276 |
| 2025-01-06 | $28.47 | $28.48 | $28.36 | $28.36 | $28.36 | 2,004 |
| 2025-01-03 | $28.29 | $28.36 | $28.29 | $28.36 | $28.36 | 2,222 |
| 2025-01-02 | $28.54 | $28.54 | $28.13 | $28.21 | $28.21 | 19,500 |
| 2024-12-31 | $28.14 | $28.20 | $28.12 | $28.20 | $28.20 | 3,044 |
| 2024-12-30 | $28.17 | $28.25 | $28.13 | $28.13 | $28.13 | 4,510 |
| 2024-12-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 339 |
| 2024-12-26 | $28.34 | $28.45 | $28.31 | $28.39 | $28.36 | 22,484 |
| 2024-12-24 | $28.38 | $28.41 | $28.38 | $28.41 | $28.38 | 601 |
| 2024-12-23 | $28.57 | $28.57 | $28.16 | $28.28 | $28.25 | 617 |
| 2024-12-20 | $28.21 | $28.21 | $28.21 | $28.21 | $28.18 | 21 |
| 2024-12-19 | $28.03 | $28.03 | $28.03 | $28.03 | $28.00 | 22 |
| 2024-12-18 | $28.46 | $28.60 | $28.12 | $28.12 | $28.09 | 2,082 |
| 2024-12-17 | $28.59 | $28.63 | $28.35 | $28.48 | $28.44 | 1,047 |
| 2024-12-16 | $29.22 | $29.22 | $29.18 | $29.18 | $28.48 | 665 |
| 2024-12-13 | $29.33 | $29.36 | $29.24 | $29.31 | $28.61 | 1,311 |
| 2024-12-12 | $29.38 | $29.39 | $29.33 | $29.33 | $28.63 | 1,409 |
| 2024-12-11 | $29.50 | $29.52 | $29.43 | $29.51 | $28.81 | 8,744 |
| 2024-12-10 | $29.54 | $29.57 | $29.51 | $29.57 | $28.86 | 4,390 |
| 2024-12-09 | $29.81 | $29.85 | $29.81 | $29.85 | $29.13 | 429 |
| 2024-12-06 | $29.40 | $29.47 | $29.40 | $29.47 | $28.77 | 476 |
| 2024-12-05 | $29.35 | $29.35 | $29.34 | $29.34 | $28.64 | 1,456 |
| 2024-12-04 | $29.31 | $29.36 | $29.29 | $29.36 | $28.66 | 593 |
| 2024-12-03 | $29.35 | $29.45 | $29.35 | $29.39 | $28.69 | 487 |
| 2024-12-02 | $29.33 | $29.38 | $29.33 | $29.38 | $28.68 | 809 |
| 2024-11-29 | $29.32 | $29.32 | $29.32 | $29.32 | $28.62 | 201 |
| 2024-11-27 | $29.26 | $29.27 | $29.26 | $29.27 | $28.57 | 201 |
| 2024-11-26 | $29.11 | $29.15 | $29.11 | $29.15 | $28.46 | 325 |
| 2024-11-25 | $28.85 | $29.23 | $28.85 | $29.21 | $28.51 | 3,872 |
| 2024-11-22 | $28.73 | $29.16 | $28.73 | $29.14 | $28.44 | 4,059 |
| 2024-11-21 | $29.18 | $29.18 | $29.18 | $29.18 | $28.48 | 341 |
| 2024-11-20 | $29.02 | $29.02 | $29.02 | $29.02 | $28.33 | 358 |
| 2024-11-19 | $29.17 | $29.17 | $29.05 | $29.12 | $28.43 | 3,686 |
| 2024-11-18 | $29.06 | $29.16 | $29.06 | $29.16 | $28.46 | 136 |
| 2024-11-15 | $28.85 | $28.89 | $28.85 | $28.89 | $28.20 | 816 |
| 2024-11-14 | $28.85 | $28.87 | $28.79 | $28.85 | $28.17 | 4,048 |
| 2024-11-13 | $28.89 | $28.93 | $28.88 | $28.90 | $28.21 | 4,093 |
| 2024-11-12 | $28.94 | $28.95 | $28.89 | $28.95 | $28.26 | 32,513 |
| 2024-11-11 | $29.15 | $29.27 | $29.15 | $29.26 | $28.56 | 2,017 |
| 2024-11-08 | $29.30 | $29.30 | $29.14 | $29.16 | $28.46 | 1,335 |
| 2024-11-07 | $29.41 | $29.51 | $29.35 | $29.44 | $28.74 | 7,606 |
| 2024-11-06 | $29.03 | $29.20 | $29.03 | $29.15 | $28.45 | 1,393 |
| 2024-11-05 | $29.42 | $29.42 | $29.31 | $29.35 | $28.65 | 2,220 |
| 2024-11-04 | $29.17 | $29.17 | $29.17 | $29.17 | $28.47 | 444 |
| 2024-11-01 | $29.28 | $29.28 | $29.13 | $29.18 | $29.18 | 3,726 |
| 2024-10-31 | $29.15 | $29.29 | $29.15 | $29.21 | $29.21 | 3,175 |
| 2024-10-30 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 314 |
| 2024-10-29 | $29.40 | $29.44 | $29.40 | $29.44 | $29.44 | 3,184 |
| 2024-10-28 | $29.51 | $29.51 | $29.49 | $29.49 | $29.49 | 501 |
| 2024-10-25 | $29.65 | $29.65 | $29.49 | $29.51 | $29.51 | 3,036 |
| 2024-10-24 | $29.43 | $29.49 | $29.42 | $29.49 | $29.49 | 455 |
| 2024-10-23 | $29.50 | $29.52 | $29.39 | $29.44 | $29.44 | 13,527 |
| 2024-10-22 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 9 |
| 2024-10-21 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 99 |
| 2024-10-18 | $29.82 | $29.95 | $29.82 | $29.89 | $29.89 | 7,536 |
| 2024-10-17 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 212 |
| 2024-10-16 | $29.78 | $29.78 | $29.62 | $29.66 | $29.66 | 2,583 |
| 2024-10-15 | $29.57 | $29.57 | $29.56 | $29.56 | $29.56 | 231 |
| 2024-10-14 | $29.95 | $29.95 | $29.85 | $29.85 | $29.85 | 351 |
| 2024-10-11 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 4 |
| 2024-10-10 | $29.60 | $29.83 | $29.60 | $29.77 | $29.77 | 704 |
| 2024-10-09 | $29.47 | $29.63 | $29.47 | $29.62 | $29.62 | 11,152 |
| 2024-10-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 239 |
| 2024-10-07 | $30.01 | $30.12 | $30.01 | $30.11 | $30.11 | 2,492 |
| 2024-10-04 | $29.91 | $29.95 | $29.87 | $29.95 | $29.95 | 1,485 |
| 2024-10-03 | $29.81 | $29.88 | $29.81 | $29.88 | $29.88 | 47,001 |
| 2024-10-02 | $30.00 | $30.13 | $30.00 | $30.13 | $30.13 | 376 |
| 2024-10-01 | $29.72 | $29.87 | $29.65 | $29.87 | $29.87 | 5,996 |
| 2024-09-30 | $29.89 | $29.91 | $29.77 | $29.77 | $29.77 | 3,822 |
| 2024-09-27 | $29.82 | $29.82 | $29.80 | $29.80 | $29.80 | 403 |
| 2024-09-26 | $29.74 | $29.78 | $29.66 | $29.78 | $29.78 | 6,562 |
| 2024-09-25 | $29.45 | $29.46 | $29.45 | $29.46 | $29.46 | 265 |
| 2024-09-24 | $29.61 | $29.65 | $29.61 | $29.65 | $29.65 | 391 |
| 2024-09-23 | $29.13 | $29.23 | $29.13 | $29.16 | $29.16 | 842 |
| 2024-09-20 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 226 |
| 2024-09-19 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 161 |
| 2024-09-18 | $29.10 | $29.18 | $29.10 | $29.11 | $29.11 | 628 |
| 2024-09-17 | $29.31 | $29.31 | $29.22 | $29.31 | $29.31 | 644 |
| 2024-09-16 | $29.04 | $29.20 | $29.02 | $29.20 | $29.20 | 3,118 |
| 2024-09-13 | $29.06 | $29.08 | $28.92 | $29.08 | $29.08 | 6,900 |
| 2024-09-12 | $28.75 | $28.88 | $28.75 | $28.88 | $28.88 | 1,521 |
| 2024-09-11 | $28.62 | $28.75 | $28.62 | $28.72 | $28.72 | 1,678 |
| 2024-09-10 | $28.69 | $28.77 | $28.64 | $28.74 | $28.74 | 2,081 |
| 2024-09-09 | $28.76 | $28.76 | $28.75 | $28.75 | $28.75 | 216 |
| 2024-09-06 | $28.66 | $28.66 | $28.64 | $28.64 | $28.64 | 1,182 |
| 2024-09-05 | $28.51 | $28.67 | $28.51 | $28.59 | $28.59 | 1,288 |
| 2024-09-04 | $28.45 | $28.46 | $28.45 | $28.46 | $28.46 | 743 |
| 2024-09-03 | $28.45 | $28.99 | $28.43 | $28.99 | $28.99 | 637 |
| 2024-08-30 | $28.52 | $28.52 | $28.40 | $28.40 | $28.40 | 551 |
| 2024-08-29 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 60 |
| 2024-08-28 | $28.54 | $28.54 | $28.42 | $28.42 | $28.42 | 145 |
| 2024-08-27 | $28.58 | $28.58 | $28.57 | $28.57 | $28.57 | 2,266 |
| 2024-08-26 | $28.49 | $28.56 | $28.49 | $28.55 | $28.55 | 1,680 |
| 2024-08-23 | $28.58 | $28.58 | $28.56 | $28.56 | $28.56 | 156 |
| 2024-08-22 | $28.38 | $28.40 | $28.27 | $28.27 | $28.27 | 1,586 |
| 2024-08-21 | $28.39 | $28.53 | $28.39 | $28.47 | $28.47 | 840 |
| 2024-08-20 | $28.35 | $28.39 | $28.24 | $28.32 | $28.32 | 8,869 |
| 2024-08-19 | $28.44 | $28.45 | $28.36 | $28.36 | $28.36 | 323 |
| 2024-08-16 | $28.17 | $28.19 | $28.09 | $28.19 | $28.19 | 902 |
| 2024-08-15 | $27.92 | $28.09 | $27.91 | $28.09 | $28.09 | 66,638 |
| 2024-08-14 | $28.03 | $28.07 | $28.02 | $28.06 | $28.06 | 7,765 |
| 2024-08-13 | $27.94 | $28.11 | $27.94 | $28.11 | $28.11 | 972 |
| 2024-08-12 | $27.96 | $28.03 | $27.96 | $28.03 | $28.03 | 428 |
| 2024-08-09 | $27.88 | $28.04 | $27.88 | $28.04 | $28.04 | 6,195 |
| 2024-08-08 | $27.89 | $27.98 | $27.84 | $27.98 | $27.98 | 9,707 |
| 2024-08-07 | $27.84 | $27.86 | $27.67 | $27.80 | $27.80 | 27,077 |
| 2024-08-06 | $27.77 | $27.84 | $27.77 | $27.79 | $27.79 | 7,374 |
| 2024-08-05 | $27.76 | $27.79 | $27.74 | $27.75 | $27.75 | 8,807 |
| 2024-08-02 | $27.95 | $28.01 | $27.87 | $27.90 | $27.90 | 2,072 |
| 2024-08-01 | $27.89 | $27.91 | $27.89 | $27.89 | $27.89 | 27,489 |
| 2024-07-31 | $28.01 | $28.03 | $27.89 | $27.89 | $27.89 | 3,350 |
| 2024-07-30 | $27.71 | $27.71 | $27.68 | $27.68 | $27.68 | 268 |
| 2024-07-29 | $27.69 | $27.73 | $27.68 | $27.69 | $27.69 | 3,029 |
| 2024-07-26 | $27.63 | $27.72 | $27.61 | $27.66 | $27.66 | 16,074 |
| 2024-07-25 | $27.66 | $27.71 | $27.58 | $27.58 | $27.58 | 263 |
| 2024-07-24 | $27.67 | $27.67 | $27.62 | $27.62 | $27.62 | 1,327 |
| 2024-07-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 178 |
| 2024-07-22 | $27.97 | $27.97 | $27.80 | $27.91 | $27.91 | 9,403 |
| 2024-07-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 2,183 |
| 2024-07-18 | $28.14 | $28.14 | $27.95 | $27.96 | $27.96 | 2,183 |
| 2024-07-17 | $28.24 | $28.24 | $28.14 | $28.18 | $28.18 | 333 |
| 2024-07-16 | $28.14 | $28.21 | $28.10 | $28.21 | $28.21 | 5,862 |
| 2024-07-15 | $28.17 | $28.17 | $28.04 | $28.04 | $28.04 | 25,613 |
| 2024-07-12 | $28.16 | $28.30 | $28.16 | $28.21 | $28.21 | 3,700 |
| 2024-07-11 | $28.16 | $28.16 | $28.07 | $28.07 | $28.07 | 20,144 |
| 2024-07-10 | $27.70 | $27.85 | $27.70 | $27.79 | $27.79 | 14,472 |
| 2024-07-09 | $27.78 | $27.78 | $27.72 | $27.73 | $27.73 | 1,011 |
| 2024-07-08 | $27.77 | $27.83 | $27.74 | $27.74 | $27.74 | 955 |
| 2024-07-05 | $27.83 | $27.88 | $27.82 | $27.84 | $27.84 | 4,506 |
| 2024-07-03 | $27.83 | $27.83 | $27.75 | $27.75 | $27.75 | 3,035 |
| 2024-07-02 | $27.59 | $27.99 | $27.59 | $27.99 | $27.99 | 28,542 |
| 2024-07-01 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 69 |
| 2024-06-28 | $27.61 | $27.61 | $27.53 | $27.53 | $27.53 | 1,006 |
| 2024-06-27 | $27.51 | $27.51 | $27.45 | $27.50 | $27.50 | 6,358 |
| 2024-06-26 | $27.70 | $27.70 | $27.67 | $27.67 | $27.67 | 1,662 |
| 2024-06-25 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 42 |
| 2024-06-24 | $27.96 | $27.98 | $27.96 | $27.98 | $27.98 | 1,031 |
| 2024-06-21 | $27.77 | $27.80 | $27.77 | $27.80 | $27.80 | 104 |
| 2024-06-20 | $27.75 | $27.88 | $27.72 | $27.82 | $27.82 | 61,989 |
| 2024-06-18 | $27.72 | $27.87 | $27.67 | $27.75 | $27.75 | 14,924 |
| 2024-06-17 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 922 |
| 2024-06-14 | $27.73 | $27.74 | $27.73 | $27.74 | $27.74 | 413 |
| 2024-06-13 | $27.69 | $27.77 | $27.59 | $27.76 | $27.76 | 12,349 |
| 2024-06-12 | $27.74 | $27.81 | $27.63 | $27.69 | $27.69 | 37,825 |
| 2024-06-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 150 |
| 2024-06-10 | $27.58 | $27.63 | $27.51 | $27.60 | $27.60 | 2,102 |
| 2024-06-07 | $27.65 | $27.66 | $27.60 | $27.60 | $27.60 | 4,997 |
| 2024-06-06 | $27.92 | $27.92 | $27.85 | $27.85 | $27.85 | 12,895 |
| 2024-06-05 | $27.81 | $27.94 | $27.80 | $27.88 | $27.88 | 1,633 |
| 2024-06-04 | $27.73 | $27.78 | $27.73 | $27.78 | $27.78 | 513 |
| 2024-06-03 | $27.67 | $27.76 | $27.67 | $27.76 | $27.76 | 374 |
| 2024-05-31 | $27.70 | $27.70 | $27.65 | $27.65 | $27.65 | 1,761 |
| 2024-05-30 | $27.76 | $27.79 | $27.69 | $27.69 | $27.69 | 409 |
| 2024-05-29 | $27.73 | $27.73 | $27.69 | $27.69 | $27.69 | 291 |
| 2024-05-28 | $28.03 | $28.03 | $27.95 | $27.99 | $27.99 | 859 |
| 2024-05-24 | $27.91 | $27.93 | $27.91 | $27.93 | $27.93 | 4,764 |
| 2024-05-23 | $27.94 | $27.94 | $27.91 | $27.92 | $27.92 | 8,480 |
| 2024-05-22 | $28.26 | $28.26 | $28.17 | $28.17 | $28.17 | 11,090 |
| 2024-05-21 | $28.42 | $28.42 | $28.34 | $28.34 | $28.34 | 2,097 |
| 2024-05-20 | $28.43 | $28.43 | $28.37 | $28.42 | $28.42 | 15,928 |
| 2024-05-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 181 |
| 2024-05-16 | $28.32 | $28.32 | $28.29 | $28.32 | $28.32 | 31,777 |
| 2024-05-15 | $28.16 | $28.18 | $28.16 | $28.18 | $28.18 | 821 |
| 2024-05-14 | $27.91 | $27.96 | $27.91 | $27.96 | $27.96 | 190 |
| 2024-05-13 | $27.95 | $27.95 | $27.91 | $27.91 | $27.91 | 626 |
| 2024-05-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 28 |
| 2024-05-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 59 |
| 2024-05-08 | $27.59 | $27.63 | $27.59 | $27.60 | $27.60 | 2,354 |
| 2024-05-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 12 |
| 2024-05-06 | $27.63 | $27.68 | $27.63 | $27.68 | $27.68 | 1,652 |
| 2024-05-03 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 206 |
| 2024-05-02 | $27.39 | $27.45 | $27.39 | $27.45 | $27.45 | 246 |
| 2024-05-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 171 |
| 2024-04-30 | $27.08 | $27.08 | $27.03 | $27.03 | $27.03 | 325 |
| 2024-04-29 | $26.82 | $27.24 | $26.82 | $27.24 | $27.24 | 800 |
| 2024-04-26 | $27.10 | $27.10 | $27.08 | $27.08 | $27.08 | 157 |
| 2024-04-25 | $26.92 | $27.00 | $26.82 | $27.00 | $27.00 | 22,308 |
| 2024-04-24 | $26.93 | $27.03 | $26.92 | $26.99 | $26.99 | 1,797 |
| 2024-04-23 | $26.95 | $27.00 | $26.95 | $27.00 | $27.00 | 636 |
| 2024-04-22 | $26.88 | $26.90 | $26.87 | $26.90 | $26.90 | 2,696 |
| 2024-04-19 | $26.77 | $26.87 | $26.77 | $26.87 | $26.87 | 5,267 |
| 2024-04-18 | $26.78 | $26.81 | $26.75 | $26.77 | $26.77 | 3,108 |
| 2024-04-17 | $26.78 | $26.78 | $26.72 | $26.74 | $26.74 | 5,009 |
| 2024-04-16 | $26.79 | $26.79 | $26.71 | $26.72 | $26.72 | 5,049 |
| 2024-04-15 | $26.94 | $26.98 | $26.89 | $26.90 | $26.90 | 1,323 |
| 2024-04-12 | $27.26 | $27.26 | $27.08 | $27.08 | $27.08 | 1,218 |
| 2024-04-11 | $27.34 | $27.34 | $27.21 | $27.29 | $27.29 | 1,066 |
| 2024-04-10 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 112 |
| 2024-04-09 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 183 |
| 2024-04-08 | $27.37 | $27.39 | $27.35 | $27.39 | $27.39 | 5,997 |
| 2024-04-05 | $27.25 | $27.26 | $27.25 | $27.26 | $27.26 | 349 |
| 2024-04-04 | $27.39 | $27.42 | $27.28 | $27.28 | $27.28 | 1,063 |
| 2024-04-03 | $27.18 | $27.28 | $27.18 | $27.28 | $27.28 | 9,130 |
| 2024-04-02 | $27.28 | $27.34 | $27.28 | $27.30 | $27.30 | 1,173 |
| 2024-04-01 | $27.31 | $27.32 | $27.26 | $27.28 | $27.28 | 2,415 |
| 2024-03-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 47 |
| 2024-03-27 | $27.24 | $27.34 | $27.24 | $27.34 | $27.34 | 426 |
| 2024-03-26 | $27.27 | $27.30 | $27.19 | $27.30 | $27.30 | 1,593 |
| 2024-03-25 | $27.42 | $27.42 | $27.36 | $27.39 | $27.39 | 959 |
| 2024-03-22 | $27.43 | $27.43 | $27.39 | $27.39 | $27.39 | 11,009 |
| 2024-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 263 |
| 2024-03-20 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 352 |
| 2024-03-19 | $27.24 | $27.34 | $27.24 | $27.33 | $27.33 | 3,486 |
| 2024-03-18 | $27.31 | $27.32 | $27.31 | $27.32 | $27.32 | 862 |
| 2024-03-15 | $27.43 | $27.49 | $27.43 | $27.43 | $27.43 | 529 |
| 2024-03-14 | $27.60 | $27.60 | $27.50 | $27.50 | $27.50 | 468 |
| 2024-03-13 | $27.75 | $27.78 | $27.75 | $27.77 | $27.77 | 913 |
| 2024-03-12 | $27.67 | $27.74 | $27.67 | $27.70 | $27.70 | 1,107 |
| 2024-03-11 | $27.68 | $27.84 | $27.68 | $27.76 | $27.76 | 425 |
| 2024-03-08 | $27.56 | $27.61 | $27.48 | $27.57 | $27.57 | 1,992 |
| 2024-03-07 | $27.54 | $27.58 | $27.46 | $27.56 | $27.56 | 3,882 |
| 2024-03-06 | $27.50 | $27.51 | $27.44 | $27.45 | $27.45 | 7,945 |
| 2024-03-05 | $27.18 | $27.18 | $27.07 | $27.09 | $27.09 | 3,175 |
| 2024-03-04 | $27.02 | $27.05 | $27.02 | $27.03 | $27.03 | 1,232 |
| 2024-03-01 | $27.05 | $27.20 | $27.05 | $27.13 | $27.13 | 2,300 |
| 2024-02-29 | $27.01 | $27.08 | $26.95 | $27.02 | $27.02 | 2,229 |
| 2024-02-28 | $26.90 | $26.94 | $26.89 | $26.91 | $26.91 | 1,289 |
| 2024-02-27 | $27.16 | $27.20 | $27.06 | $27.09 | $27.09 | 3,448 |
| 2024-02-26 | $27.12 | $27.12 | $27.08 | $27.08 | $27.08 | 1,103 |
| 2024-02-23 | $27.22 | $27.24 | $27.22 | $27.24 | $27.24 | 2,937 |
| 2024-02-22 | $27.06 | $27.16 | $27.06 | $27.16 | $27.16 | 10,403 |
| 2024-02-21 | $27.03 | $27.06 | $26.98 | $27.05 | $27.05 | 3,691 |
| 2024-02-20 | $27.04 | $27.05 | $26.98 | $26.98 | $26.98 | 1,347 |
| 2024-02-16 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 143 |
| 2024-02-15 | $26.96 | $27.07 | $26.96 | $27.00 | $27.00 | 1,492 |
| 2024-02-14 | $26.70 | $26.82 | $26.68 | $26.82 | $26.82 | 1,044 |
| 2024-02-13 | $26.69 | $26.73 | $26.55 | $26.57 | $26.57 | 11,636 |
| 2024-02-12 | $26.94 | $26.99 | $26.94 | $26.99 | $26.99 | 588 |
| 2024-02-09 | $26.87 | $26.87 | $26.81 | $26.83 | $26.83 | 500 |
| 2024-02-08 | $26.69 | $26.73 | $26.65 | $26.72 | $26.72 | 140,239 |
| 2024-02-07 | $26.84 | $27.03 | $26.80 | $27.03 | $27.03 | 3,125 |
| 2024-02-06 | $26.92 | $26.96 | $26.92 | $26.96 | $26.96 | 491 |
| 2024-02-05 | $26.81 | $26.81 | $26.65 | $26.71 | $26.71 | 1,102 |
| 2024-02-02 | $26.80 | $26.87 | $26.76 | $26.86 | $26.86 | 2,069 |
| 2024-02-01 | $27.03 | $27.11 | $27.03 | $27.11 | $27.11 | 1,201 |
| 2024-01-31 | $26.97 | $27.10 | $26.86 | $26.86 | $26.86 | 2,746 |
| 2024-01-30 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 438 |
| 2024-01-29 | $26.95 | $27.02 | $26.94 | $27.02 | $27.02 | 1,339 |
| 2024-01-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 8 |
| 2024-01-25 | $26.89 | $26.94 | $26.89 | $26.91 | $26.91 | 381 |
| 2024-01-24 | $26.93 | $27.02 | $26.92 | $26.93 | $26.93 | 578 |
| 2024-01-23 | $26.77 | $26.82 | $26.66 | $26.82 | $26.82 | 3,884 |
| 2024-01-22 | $26.52 | $26.73 | $26.52 | $26.73 | $26.73 | 4,373 |
| 2024-01-19 | $26.41 | $26.73 | $26.40 | $26.73 | $26.73 | 22,710 |
| 2024-01-18 | $26.81 | $26.81 | $26.39 | $26.54 | $26.54 | 24,074 |
| 2024-01-17 | $26.42 | $26.49 | $26.39 | $26.46 | $26.46 | 5,362 |
| 2024-01-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 167 |
| 2024-01-12 | $27.10 | $27.14 | $27.05 | $27.13 | $27.13 | 936 |
| 2024-01-11 | $27.20 | $27.20 | $26.87 | $27.05 | $27.05 | 1,884 |
| 2024-01-10 | $26.94 | $26.95 | $26.88 | $26.94 | $26.94 | 1,199 |
| 2024-01-09 | $26.96 | $27.05 | $26.93 | $26.99 | $26.99 | 7,635 |
| 2024-01-08 | $27.00 | $27.16 | $27.00 | $27.16 | $27.16 | 2,991 |
| 2024-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 161 |
| 2024-01-04 | $27.11 | $27.11 | $27.01 | $27.01 | $27.01 | 1,979 |
| 2024-01-03 | $27.14 | $27.27 | $27.14 | $27.24 | $27.24 | 963 |
| 2024-01-02 | $27.34 | $27.34 | $27.30 | $27.34 | $27.34 | 4,616 |
| 2023-12-29 | $27.61 | $27.61 | $27.57 | $27.57 | $27.57 | 764 |
| 2023-12-28 | $27.72 | $27.77 | $27.71 | $27.71 | $27.71 | 1,556 |
| 2023-12-27 | $27.64 | $27.76 | $27.64 | $27.76 | $27.76 | 1,262 |
| 2023-12-26 | $27.62 | $27.66 | $27.51 | $27.51 | $27.50 | 8,186 |
| 2023-12-22 | $27.45 | $27.53 | $27.32 | $27.41 | $27.39 | 4,386 |
| 2023-12-21 | $27.40 | $27.47 | $27.30 | $27.43 | $27.41 | 4,969 |
| 2023-12-20 | $27.27 | $27.28 | $27.17 | $27.25 | $27.24 | 7,832 |
| 2023-12-19 | $27.73 | $27.74 | $27.41 | $27.41 | $27.40 | 15,322 |
| 2023-12-18 | $27.85 | $27.95 | $27.62 | $27.72 | $27.09 | 14,658 |
| 2023-12-15 | $27.72 | $27.72 | $27.72 | $27.72 | $27.09 | 26 |
| 2023-12-14 | $27.38 | $27.62 | $27.37 | $27.62 | $26.99 | 22,205 |
| 2023-12-13 | $26.67 | $26.84 | $26.67 | $26.80 | $26.19 | 18,736 |
| 2023-12-12 | $26.65 | $26.65 | $26.61 | $26.62 | $26.01 | 1,095 |
| 2023-12-11 | $26.63 | $26.63 | $26.62 | $26.63 | $26.02 | 4,668 |
| 2023-12-08 | $26.71 | $26.72 | $26.64 | $26.72 | $26.72 | 3,106 |
| 2023-12-07 | $26.74 | $26.79 | $26.67 | $26.74 | $26.74 | 2,736 |
| 2023-12-06 | $26.35 | $26.66 | $26.35 | $26.59 | $26.59 | 2,653 |
| 2023-12-05 | $26.54 | $26.54 | $26.51 | $26.51 | $26.51 | 461 |
| 2023-12-04 | $26.65 | $26.65 | $26.64 | $26.64 | $26.64 | 2,176 |
| 2023-12-01 | $26.28 | $26.37 | $26.28 | $26.32 | $26.32 | 19,726 |
| 2023-11-30 | $26.52 | $26.56 | $26.36 | $26.41 | $26.41 | 28,953 |
| 2023-11-29 | $26.41 | $26.55 | $26.41 | $26.48 | $26.48 | 16,191 |
| 2023-11-28 | $26.25 | $26.33 | $26.25 | $26.33 | $26.33 | 217 |
| 2023-11-27 | $26.11 | $26.19 | $26.11 | $26.19 | $26.19 | 127 |
| 2023-11-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 244 |
| 2023-11-22 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 176 |
| 2023-11-21 | $26.21 | $26.23 | $26.21 | $26.23 | $26.23 | 307 |
| 2023-11-20 | $26.06 | $26.16 | $26.06 | $26.10 | $26.10 | 10,869 |
| 2023-11-17 | $25.92 | $25.97 | $25.92 | $25.93 | $25.93 | 12,227 |
| 2023-11-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 28 |
| 2023-11-15 | $25.95 | $25.95 | $25.85 | $25.90 | $25.90 | 3,124 |
| 2023-11-14 | $25.89 | $25.92 | $25.89 | $25.92 | $25.92 | 460 |
| 2023-11-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 29 |
| 2023-11-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 147 |
| 2023-11-09 | $25.54 | $25.54 | $25.31 | $25.31 | $25.31 | 766 |
| 2023-11-08 | $25.39 | $25.62 | $25.39 | $25.62 | $25.62 | 699 |
| 2023-11-07 | $25.51 | $25.54 | $25.44 | $25.53 | $25.53 | 2,096 |
| 2023-11-06 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 330 |
| 2023-11-03 | $25.62 | $25.62 | $25.49 | $25.53 | $25.53 | 8,476 |
| 2023-11-02 | $25.16 | $25.26 | $25.16 | $25.25 | $25.25 | 2,697 |
| 2023-11-01 | $24.72 | $24.80 | $24.66 | $24.80 | $24.80 | 88,503 |
| 2023-10-31 | $24.55 | $24.60 | $24.46 | $24.52 | $24.52 | 13,471 |
| 2023-10-30 | $24.45 | $24.51 | $24.43 | $24.51 | $24.51 | 3,227 |
| 2023-10-27 | $24.28 | $24.49 | $24.28 | $24.46 | $24.46 | 5,900 |
| 2023-10-26 | $24.33 | $24.51 | $24.33 | $24.51 | $24.51 | 1,437 |
| 2023-10-25 | $24.42 | $24.47 | $24.32 | $24.37 | $24.37 | 2,576 |
| 2023-10-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 12 |
| 2023-10-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 9 |
| 2023-10-20 | $24.57 | $24.57 | $24.48 | $24.51 | $24.51 | 2,884 |
| 2023-10-19 | $24.69 | $24.81 | $24.65 | $24.65 | $24.65 | 3,798 |
| 2023-10-18 | $25.00 | $25.00 | $24.88 | $24.95 | $24.95 | 9,526 |
| 2023-10-17 | $25.07 | $25.22 | $25.07 | $25.22 | $25.22 | 2,482 |
| 2023-10-16 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-10-13 | $25.31 | $25.31 | $25.20 | $25.25 | $25.25 | 733 |
| 2023-10-12 | $25.35 | $25.36 | $25.10 | $25.10 | $25.10 | 3,951 |
| 2023-10-11 | $25.49 | $25.55 | $25.33 | $25.47 | $25.47 | 4,927 |
| 2023-10-10 | $25.19 | $25.32 | $25.19 | $25.21 | $25.21 | 4,696 |
| 2023-10-09 | $24.91 | $25.08 | $24.91 | $25.08 | $25.08 | 4,094 |
| 2023-10-06 | $24.93 | $24.94 | $24.82 | $24.82 | $24.82 | 2,367 |
| 2023-10-05 | $24.75 | $24.76 | $24.69 | $24.76 | $24.76 | 6,271 |
| 2023-10-04 | $24.71 | $24.75 | $24.67 | $24.74 | $24.74 | 12,244 |
| 2023-10-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 49 |
| 2023-10-02 | $24.96 | $25.01 | $24.96 | $25.01 | $25.01 | 399 |
| 2023-09-29 | $25.29 | $25.29 | $25.25 | $25.28 | $25.28 | 6,173 |
| 2023-09-28 | $25.08 | $25.25 | $25.03 | $25.25 | $25.25 | 7,512 |
| 2023-09-27 | $25.30 | $25.30 | $25.13 | $25.14 | $25.14 | 3,968 |
| 2023-09-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 7 |
| 2023-09-25 | $25.49 | $25.51 | $25.44 | $25.49 | $25.49 | 7,706 |
| 2023-09-22 | $25.76 | $25.76 | $25.69 | $25.74 | $25.74 | 2,398 |
| 2023-09-21 | $25.67 | $25.71 | $25.47 | $25.57 | $25.57 | 13,488 |
| 2023-09-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 114 |
| 2023-09-19 | $26.06 | $26.10 | $26.06 | $26.06 | $26.06 | 591 |
| 2023-09-18 | $26.07 | $26.17 | $26.07 | $26.13 | $26.13 | 1,125 |
| 2023-09-15 | $26.10 | $26.14 | $26.03 | $26.14 | $26.14 | 2,022 |
| 2023-09-14 | $26.22 | $26.28 | $26.22 | $26.24 | $26.24 | 1,599 |
| 2023-09-13 | $26.14 | $26.25 | $26.14 | $26.17 | $26.17 | 2,009 |
| 2023-09-12 | $26.08 | $26.19 | $26.08 | $26.19 | $26.19 | 726 |
| 2023-09-11 | $26.15 | $26.15 | $26.09 | $26.09 | $26.09 | 791 |
| 2023-09-08 | $26.15 | $26.15 | $26.07 | $26.14 | $26.14 | 585 |
| 2023-09-07 | $26.07 | $26.12 | $26.07 | $26.12 | $26.12 | 321 |
| 2023-09-06 | $25.48 | $26.34 | $25.48 | $26.22 | $26.22 | 4,440 |
| 2023-09-05 | $26.37 | $26.37 | $26.30 | $26.30 | $26.30 | 204 |
| 2023-09-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 2,143 |
| 2023-08-31 | $26.55 | $26.64 | $26.55 | $26.57 | $26.57 | 2,143 |
| 2023-08-30 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 5 |
| 2023-08-29 | $26.59 | $26.61 | $26.55 | $26.61 | $26.61 | 4,735 |
| 2023-08-28 | $26.40 | $26.40 | $26.29 | $26.37 | $26.37 | 782 |
| 2023-08-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 826 |
| 2023-08-24 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 3 |
| 2023-08-23 | $26.25 | $26.31 | $26.25 | $26.31 | $26.31 | 2,557 |
| 2023-08-22 | $26.22 | $26.23 | $26.21 | $26.21 | $26.21 | 7,316 |
| 2023-08-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 67 |
| 2023-08-18 | $26.11 | $26.25 | $26.11 | $26.25 | $26.25 | 4,493 |
| 2023-08-17 | $26.27 | $26.27 | $26.18 | $26.18 | $26.18 | 1,521 |
| 2023-08-16 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 3,332 |
| 2023-08-15 | $26.25 | $26.25 | $26.09 | $26.22 | $26.22 | 1,421 |
| 2023-08-14 | $26.09 | $26.33 | $26.09 | $26.26 | $26.26 | 1,396 |
| 2023-08-11 | $26.36 | $26.44 | $26.36 | $26.36 | $26.36 | 5,865 |
| 2023-08-10 | $26.41 | $26.41 | $26.33 | $26.33 | $26.33 | 141 |
| 2023-08-09 | $26.44 | $26.54 | $26.44 | $26.54 | $26.54 | 4,111 |
| 2023-08-08 | $26.36 | $26.47 | $26.35 | $26.42 | $26.42 | 2,216 |
| 2023-08-07 | $26.42 | $26.47 | $26.42 | $26.42 | $26.42 | 748 |
| 2023-08-04 | $26.46 | $26.50 | $26.38 | $26.38 | $26.38 | 9,426 |
| 2023-08-03 | $26.33 | $26.43 | $26.26 | $26.35 | $26.35 | 11,780 |
| 2023-08-02 | $26.29 | $26.30 | $26.29 | $26.30 | $26.30 | 816 |
| 2023-08-01 | $26.47 | $26.51 | $26.45 | $26.45 | $26.45 | 876 |
| 2023-07-31 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 853 |
| 2023-07-28 | $26.31 | $26.47 | $26.31 | $26.41 | $26.41 | 2,080 |
| 2023-07-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 240 |
| 2023-07-26 | $26.25 | $26.68 | $26.25 | $26.49 | $26.49 | 9,056 |
| 2023-07-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 93 |
| 2023-07-24 | $26.40 | $26.40 | $26.38 | $26.38 | $26.38 | 862 |
| 2023-07-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 392 |
| 2023-07-20 | $26.14 | $26.26 | $26.14 | $26.19 | $26.19 | 2,510 |
| 2023-07-19 | $26.15 | $26.19 | $26.15 | $26.19 | $26.19 | 15,919 |
| 2023-07-18 | $26.29 | $26.29 | $26.15 | $26.15 | $26.15 | 1,207 |
| 2023-07-17 | $26.00 | $26.06 | $26.00 | $26.01 | $26.01 | 1,546 |
| 2023-07-14 | $26.03 | $26.11 | $26.03 | $26.04 | $26.04 | 665 |
| 2023-07-13 | $26.17 | $26.26 | $26.17 | $26.22 | $26.22 | 1,418 |
| 2023-07-12 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 862 |
| 2023-07-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 202 |
| 2023-07-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 125 |
| 2023-07-07 | $25.65 | $25.68 | $25.64 | $25.64 | $25.64 | 723 |
| 2023-07-06 | $25.50 | $25.51 | $25.41 | $25.50 | $25.50 | 16,535 |
| 2023-07-05 | $25.72 | $25.72 | $25.66 | $25.69 | $25.69 | 2,311 |
| 2023-07-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 15 |
| 2023-06-30 | $25.75 | $25.77 | $25.71 | $25.74 | $25.74 | 95,781 |
| 2023-06-29 | $25.64 | $25.66 | $25.62 | $25.66 | $25.66 | 790 |
| 2023-06-28 | $25.60 | $25.68 | $25.59 | $25.68 | $25.68 | 12,167 |
| 2023-06-27 | $25.69 | $25.71 | $25.65 | $25.67 | $25.67 | 100,937 |
| 2023-06-26 | $25.75 | $25.76 | $25.72 | $25.76 | $25.76 | 2,297 |
| 2023-06-23 | $25.65 | $25.65 | $25.61 | $25.65 | $25.65 | 1,542 |
| 2023-06-22 | $25.75 | $25.75 | $25.68 | $25.72 | $25.72 | 1,728 |
| 2023-06-21 | $25.75 | $25.81 | $25.75 | $25.79 | $25.79 | 4,121 |
| 2023-06-20 | $25.77 | $25.77 | $25.72 | $25.77 | $25.77 | 2,382 |
| 2023-06-16 | $25.77 | $25.81 | $25.76 | $25.81 | $25.81 | 4,326 |
| 2023-06-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 69 |
| 2023-06-14 | $25.80 | $25.80 | $25.65 | $25.69 | $25.69 | 3,220 |
| 2023-06-13 | $26.02 | $26.02 | $25.67 | $25.75 | $25.75 | 8,916 |
| 2023-06-12 | $25.63 | $25.69 | $25.63 | $25.68 | $25.68 | 3,311 |
| 2023-06-09 | $25.62 | $25.64 | $25.62 | $25.64 | $25.64 | 12,846 |
| 2023-06-08 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 69 |
| 2023-06-07 | $25.54 | $25.58 | $25.54 | $25.58 | $25.58 | 821 |
| 2023-06-06 | $25.36 | $25.53 | $25.36 | $25.53 | $25.53 | 216,716 |
| 2023-06-05 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 675 |
| 2023-06-02 | $25.22 | $25.47 | $25.22 | $25.47 | $25.47 | 15,005 |
| 2023-06-01 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 40,296 |
| 2023-05-31 | $25.39 | $25.39 | $25.34 | $25.34 | $25.34 | 155 |
| 2023-05-30 | $25.37 | $25.42 | $25.29 | $25.31 | $25.31 | 7,410 |
| 2023-05-26 | $25.39 | $25.45 | $25.39 | $25.45 | $25.45 | 636 |
| 2023-05-25 | $25.44 | $25.44 | $25.38 | $25.39 | $25.39 | 7,506 |
| 2023-05-24 | $25.53 | $25.59 | $25.53 | $25.53 | $25.53 | 2,459 |
| 2023-05-23 | $25.63 | $25.64 | $25.58 | $25.58 | $25.58 | 537 |
| 2023-05-22 | $25.68 | $25.71 | $25.62 | $25.62 | $25.62 | 2,286 |
| 2023-05-19 | $25.62 | $25.69 | $25.61 | $25.61 | $25.61 | 5,054 |
| 2023-05-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1,347 |
| 2023-05-17 | $25.67 | $25.76 | $25.67 | $25.72 | $25.72 | 6,513 |
| 2023-05-16 | $25.77 | $25.77 | $25.65 | $25.65 | $25.65 | 6,674 |
| 2023-05-15 | $25.61 | $25.82 | $25.61 | $25.76 | $25.76 | 55,526 |
| 2023-05-12 | $25.66 | $25.68 | $25.66 | $25.68 | $25.68 | 1,956 |
| 2023-05-11 | $25.55 | $25.69 | $25.55 | $25.69 | $25.69 | 3,462 |
| 2023-05-10 | $25.71 | $25.76 | $25.63 | $25.70 | $25.70 | 18,530 |
| 2023-05-09 | $25.69 | $25.72 | $25.62 | $25.66 | $25.66 | 94,713 |
| 2023-05-08 | $25.45 | $25.69 | $25.45 | $25.67 | $25.67 | 4,118 |
| 2023-05-05 | $25.77 | $25.80 | $25.64 | $25.68 | $25.68 | 211,358 |
| 2023-05-04 | $25.54 | $25.71 | $25.49 | $25.65 | $25.65 | 103,568 |
| 2023-05-03 | $25.17 | $25.49 | $25.16 | $25.44 | $25.44 | 6,501 |
| 2023-05-02 | $25.75 | $25.75 | $25.33 | $25.41 | $25.41 | 14,198 |
| 2023-05-01 | $25.80 | $25.80 | $25.75 | $25.77 | $25.77 | 2,621 |
| 2023-04-28 | $25.84 | $25.87 | $25.75 | $25.87 | $25.87 | 4,821 |
| 2023-04-27 | $25.89 | $25.89 | $25.64 | $25.71 | $25.71 | 15,596 |
| 2023-04-26 | $25.80 | $25.80 | $25.61 | $25.67 | $25.67 | 125,316 |
| 2023-04-25 | $25.80 | $25.92 | $25.80 | $25.90 | $25.90 | 2,360 |
| 2023-04-24 | $25.52 | $25.87 | $25.52 | $25.86 | $25.86 | 1,809 |
| 2023-04-21 | $25.82 | $25.85 | $25.76 | $25.85 | $25.85 | 3,829 |
| 2023-04-20 | $25.77 | $25.78 | $25.73 | $25.73 | $25.73 | 6,651 |
| 2023-04-19 | $25.97 | $25.97 | $25.92 | $25.95 | $25.95 | 7,046 |
| 2023-04-18 | $26.25 | $26.25 | $26.00 | $26.05 | $26.05 | 4,862 |
| 2023-04-17 | $26.12 | $26.17 | $26.12 | $26.13 | $26.13 | 2,367 |
| 2023-04-14 | $26.21 | $26.34 | $26.21 | $26.29 | $26.29 | 8,668 |
| 2023-04-13 | $26.39 | $26.41 | $26.35 | $26.38 | $26.38 | 2,938 |
| 2023-04-12 | $26.38 | $26.43 | $26.37 | $26.43 | $26.43 | 3,055 |
| 2023-04-11 | $26.04 | $26.11 | $26.03 | $26.11 | $26.11 | 820 |
| 2023-04-10 | $25.97 | $25.99 | $25.89 | $25.98 | $25.98 | 4,793 |
| 2023-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 148 |
| 2023-04-05 | $26.07 | $26.07 | $26.06 | $26.06 | $26.06 | 540 |
| 2023-04-04 | $26.15 | $26.20 | $26.15 | $26.20 | $26.20 | 602 |
| 2023-04-03 | $25.94 | $26.02 | $25.92 | $25.94 | $25.94 | 9,188 |
| 2023-03-31 | $25.79 | $25.87 | $25.79 | $25.87 | $25.87 | 1,482 |
| 2023-03-30 | $25.51 | $25.88 | $25.36 | $25.68 | $25.68 | 44,530 |
| 2023-03-29 | $25.50 | $25.53 | $25.47 | $25.51 | $25.51 | 12,158 |
| 2023-03-28 | $25.50 | $25.61 | $25.46 | $25.50 | $25.50 | 13,907 |
| 2023-03-27 | $25.46 | $25.49 | $25.46 | $25.49 | $25.49 | 7,886 |
| 2023-03-24 | $25.42 | $25.43 | $25.41 | $25.41 | $25.41 | 1,255 |
| 2023-03-23 | $25.53 | $25.53 | $25.42 | $25.47 | $25.47 | 10,871 |
| 2023-03-22 | $25.36 | $25.64 | $25.36 | $25.38 | $25.38 | 3,647 |
| 2023-03-21 | $25.39 | $25.40 | $25.38 | $25.38 | $25.38 | 6,640 |
| 2023-03-20 | $25.39 | $25.41 | $25.38 | $25.39 | $25.39 | 5,664 |
| 2023-03-17 | $25.42 | $25.43 | $25.36 | $25.42 | $25.42 | 2,592 |
| 2023-03-16 | $25.34 | $25.86 | $25.28 | $25.34 | $25.34 | 65,943 |
| 2023-03-15 | $25.28 | $25.36 | $25.26 | $25.32 | $25.32 | 136,083 |
| 2023-03-14 | $25.40 | $25.40 | $25.34 | $25.34 | $25.34 | 123 |
| 2023-03-13 | $25.22 | $25.25 | $25.21 | $25.21 | $25.21 | 1,452 |
| 2023-03-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 92 |
| 2023-03-09 | $25.60 | $25.61 | $25.48 | $25.48 | $25.48 | 3,335 |
| 2023-03-08 | $25.60 | $25.65 | $25.52 | $25.58 | $25.58 | 6,284 |
| 2023-03-07 | $25.61 | $25.67 | $25.57 | $25.58 | $25.58 | 6,081 |
| 2023-03-06 | $25.72 | $25.79 | $25.67 | $25.72 | $25.72 | 3,456 |
| 2023-03-03 | $25.74 | $25.79 | $25.74 | $25.74 | $25.74 | 1,162 |
| 2023-03-02 | $25.78 | $25.78 | $25.57 | $25.64 | $25.64 | 10,632 |
| 2023-03-01 | $25.63 | $25.68 | $25.59 | $25.61 | $25.61 | 2,800 |
| 2023-02-28 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 1,861 |
| 2023-02-27 | $25.85 | $25.86 | $25.73 | $25.73 | $25.73 | 6,146 |
| 2023-02-24 | $25.73 | $25.73 | $25.61 | $25.71 | $25.71 | 1,649 |
| 2023-02-23 | $25.86 | $26.03 | $25.86 | $26.03 | $26.03 | 193 |
| 2023-02-22 | $25.87 | $25.93 | $25.84 | $25.84 | $25.84 | 3,524 |
| 2023-02-21 | $26.20 | $26.20 | $25.86 | $25.86 | $25.86 | 10,087 |
| 2023-02-17 | $26.31 | $26.32 | $26.20 | $26.28 | $26.28 | 19,154 |
| 2023-02-16 | $26.55 | $26.67 | $26.41 | $26.41 | $26.41 | 6,117 |
| 2023-02-15 | $26.70 | $26.70 | $26.58 | $26.65 | $26.65 | 5,964 |
| 2023-02-14 | $26.48 | $26.62 | $26.48 | $26.62 | $26.62 | 1,228 |
| 2023-02-13 | $26.50 | $26.55 | $26.44 | $26.55 | $26.55 | 7,607 |
| 2023-02-10 | $26.29 | $26.40 | $26.27 | $26.35 | $26.35 | 15,686 |
| 2023-02-09 | $26.69 | $26.78 | $26.38 | $26.44 | $26.44 | 19,032 |
| 2023-02-08 | $26.65 | $26.65 | $26.49 | $26.49 | $26.49 | 2,097 |
| 2023-02-07 | $26.39 | $26.75 | $26.39 | $26.66 | $26.66 | 14,781 |
| 2023-02-06 | $26.47 | $26.47 | $26.34 | $26.41 | $26.41 | 4,385 |
| 2023-02-03 | $26.80 | $26.92 | $26.60 | $26.68 | $26.68 | 8,804 |
| 2023-02-02 | $27.12 | $27.16 | $27.12 | $27.16 | $27.16 | 4,170 |
| 2023-02-01 | $26.10 | $26.55 | $26.08 | $26.55 | $26.55 | 15,611 |
| 2023-01-31 | $26.04 | $26.20 | $26.04 | $26.20 | $26.20 | 67,526 |
| 2023-01-30 | $25.98 | $26.09 | $25.92 | $25.92 | $25.92 | 3,853 |
| 2023-01-27 | $26.20 | $26.32 | $26.15 | $26.26 | $26.26 | 1,931 |
| 2023-01-26 | $26.07 | $26.08 | $25.94 | $26.05 | $26.05 | 15,206 |
| 2023-01-25 | $25.71 | $25.92 | $25.71 | $25.87 | $25.87 | 10,001 |
| 2023-01-24 | $25.86 | $25.90 | $25.86 | $25.89 | $25.89 | 2,462 |
| 2023-01-23 | $25.84 | $25.93 | $25.82 | $25.91 | $25.91 | 15,149 |
| 2023-01-20 | $25.10 | $25.68 | $25.10 | $25.68 | $25.68 | 15,303 |
| 2023-01-19 | $25.34 | $25.45 | $25.33 | $25.38 | $25.38 | 10,404 |
| 2023-01-18 | $25.79 | $25.83 | $25.52 | $25.54 | $25.54 | 6,520 |
| 2023-01-17 | $25.78 | $25.80 | $25.63 | $25.72 | $25.72 | 19,873 |
| 2023-01-13 | $25.59 | $25.65 | $25.56 | $25.65 | $25.65 | 13,059 |
| 2023-01-12 | $25.28 | $25.59 | $25.28 | $25.53 | $25.53 | 31,870 |
| 2023-01-11 | $25.28 | $25.37 | $25.25 | $25.37 | $25.37 | 3,472 |
| 2023-01-10 | $25.12 | $25.22 | $25.11 | $25.22 | $25.22 | 10,381 |
| 2023-01-09 | $25.30 | $25.31 | $25.21 | $25.21 | $25.21 | 2,704 |
| 2023-01-06 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 201 |
| 2023-01-05 | $24.74 | $24.83 | $24.74 | $24.78 | $24.78 | 7,678 |
| 2023-01-04 | $24.87 | $24.97 | $24.87 | $24.97 | $24.97 | 11,508 |
| 2023-01-03 | $24.98 | $24.98 | $24.79 | $24.84 | $24.84 | 8,392 |
| 2022-12-30 | $24.69 | $24.74 | $24.67 | $24.74 | $24.74 | 8,845 |
| 2022-12-29 | $24.64 | $24.79 | $24.64 | $24.77 | $24.77 | 873 |
| 2022-12-28 | $24.57 | $24.59 | $24.57 | $24.57 | $24.57 | 2,916 |
| 2022-12-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3,278 |
| 2022-12-23 | $24.78 | $24.79 | $24.72 | $24.79 | $24.73 | 5,066 |
| 2022-12-22 | $24.63 | $24.78 | $24.63 | $24.78 | $24.72 | 63,137 |
| 2022-12-21 | $25.04 | $25.04 | $24.99 | $25.02 | $24.96 | 1,671 |
| 2022-12-20 | $24.76 | $24.77 | $24.76 | $24.76 | $24.70 | 269,758 |
| 2022-12-19 | $24.83 | $24.83 | $24.72 | $24.74 | $24.64 | 1,099 |
| 2022-12-16 | $24.66 | $24.91 | $24.66 | $24.87 | $24.87 | 22,803 |
| 2022-12-15 | $25.17 | $25.17 | $24.97 | $25.02 | $25.02 | 2,739 |
| 2022-12-14 | $25.49 | $25.49 | $25.35 | $25.41 | $25.41 | 1,475 |
| 2022-12-13 | $25.38 | $25.38 | $25.28 | $25.28 | $25.28 | 1,121 |
| 2022-12-12 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 721 |
| 2022-12-09 | $25.24 | $25.30 | $25.16 | $25.16 | $25.16 | 15,008 |
| 2022-12-08 | $25.19 | $25.22 | $25.19 | $25.22 | $25.22 | 849 |
| 2022-12-07 | $25.02 | $25.08 | $25.02 | $25.06 | $25.06 | 8,317 |
| 2022-12-06 | $25.15 | $25.15 | $24.99 | $25.01 | $25.01 | 1,162 |
| 2022-12-05 | $25.61 | $25.61 | $25.09 | $25.09 | $25.09 | 1,246 |
| 2022-12-02 | $25.36 | $25.38 | $25.31 | $25.36 | $25.36 | 3,324 |
| 2022-12-01 | $25.26 | $25.26 | $25.24 | $25.24 | $25.24 | 507 |
| 2022-11-30 | $24.97 | $25.21 | $24.97 | $25.21 | $25.21 | 1,565 |
| 2022-11-29 | $24.89 | $24.94 | $24.85 | $24.87 | $24.87 | 56,014 |
| 2022-11-28 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 904 |
| 2022-11-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 133 |
| 2022-11-23 | $24.95 | $24.99 | $24.89 | $24.99 | $24.99 | 759 |
| 2022-11-22 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 1,689 |
| 2022-11-21 | $24.74 | $24.74 | $24.71 | $24.71 | $24.71 | 493 |
| 2022-11-18 | $24.84 | $24.84 | $24.82 | $24.82 | $24.82 | 226 |
| 2022-11-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 113 |
| 2022-11-16 | $24.97 | $24.98 | $24.96 | $24.96 | $24.96 | 665 |
| 2022-11-15 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 100 |
| 2022-11-14 | $24.92 | $24.92 | $24.89 | $24.89 | $24.89 | 100 |
| 2022-11-11 | $24.34 | $25.05 | $24.32 | $25.05 | $25.05 | 38,013 |
| 2022-11-10 | $24.43 | $24.59 | $24.43 | $24.59 | $24.59 | 696 |
| 2022-11-09 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 672 |
| 2022-11-08 | $23.91 | $23.93 | $23.79 | $23.85 | $23.85 | 5,140 |
| 2022-11-07 | $23.61 | $23.72 | $23.58 | $23.62 | $23.62 | 3,542 |
| 2022-11-04 | $23.43 | $23.48 | $23.43 | $23.48 | $23.48 | 2,000 |
| 2022-11-03 | $22.91 | $22.92 | $22.81 | $22.81 | $22.81 | 4,207 |
| 2022-11-02 | $23.40 | $23.49 | $23.04 | $23.04 | $23.04 | 19,212 |
| 2022-11-01 | $23.66 | $23.69 | $23.43 | $23.43 | $23.43 | 21,783 |
| 2022-10-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 63,749 |
| 2022-10-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 306 |
| 2022-10-27 | $23.51 | $23.51 | $23.36 | $23.36 | $23.36 | 635 |
| 2022-10-26 | $23.43 | $23.56 | $23.43 | $23.44 | $23.44 | 2,445 |
| 2022-10-25 | $23.24 | $23.33 | $23.18 | $23.33 | $23.33 | 1,688 |
| 2022-10-24 | $22.86 | $22.89 | $22.81 | $22.89 | $22.89 | 2,550 |
| 2022-10-21 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 115 |
| 2022-10-20 | $22.52 | $22.53 | $22.52 | $22.53 | $22.53 | 136 |
| 2022-10-19 | $22.80 | $22.80 | $22.64 | $22.67 | $22.67 | 1,361 |
| 2022-10-18 | $22.98 | $23.00 | $22.96 | $22.96 | $22.96 | 400 |
| 2022-10-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 262 |
| 2022-10-14 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 1,715 |
| 2022-10-13 | $22.21 | $22.62 | $22.19 | $22.61 | $22.61 | 4,760 |
| 2022-10-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 28 |
| 2022-10-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 28 |
| 2022-10-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 13,422 |
| 2022-10-07 | $22.82 | $22.91 | $22.80 | $22.86 | $22.86 | 13,422 |
| 2022-10-06 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 13,286 |
| 2022-10-05 | $23.28 | $23.31 | $23.23 | $23.23 | $23.23 | 13,286 |
| 2022-10-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 34 |
| 2022-10-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 145 |
| 2022-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3,084 |
| 2022-09-29 | $22.29 | $22.34 | $22.29 | $22.33 | $22.33 | 3,084 |
| 2022-09-28 | $22.19 | $22.64 | $22.19 | $22.64 | $22.64 | 589 |
| 2022-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 17 |
| 2022-09-26 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 17 |
| 2022-09-23 | $22.60 | $22.60 | $22.49 | $22.49 | $22.49 | 3,969 |
| 2022-09-22 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 5 |
| 2022-09-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 12 |
| 2022-09-20 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 57 |
| 2022-09-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 57 |
| 2022-09-16 | $23.13 | $23.16 | $22.91 | $22.97 | $22.97 | 9,939 |
| 2022-09-15 | $23.02 | $23.02 | $22.97 | $22.97 | $22.97 | 449 |
| 2022-09-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-09-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 49,806 |
| 2022-09-12 | $23.32 | $23.35 | $23.28 | $23.28 | $23.28 | 49,806 |
| 2022-09-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 58 |
| 2022-09-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 83 |
| 2022-09-07 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 83 |
| 2022-09-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-09-02 | $22.52 | $22.52 | $22.38 | $22.46 | $22.46 | 2,325 |
| 2022-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 55 |
| 2022-08-31 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 89 |
| 2022-08-30 | $22.91 | $22.94 | $22.91 | $22.94 | $22.94 | 3,885 |
| 2022-08-29 | $23.03 | $23.10 | $23.03 | $23.04 | $23.04 | 643 |
| 2022-08-26 | $23.48 | $23.48 | $23.13 | $23.13 | $23.13 | 800 |
| 2022-08-25 | $23.39 | $23.45 | $23.39 | $23.45 | $23.45 | 329 |
| 2022-08-24 | $23.28 | $23.32 | $23.28 | $23.32 | $23.32 | 143 |
| 2022-08-23 | $23.34 | $23.34 | $23.31 | $23.31 | $23.31 | 334 |
| 2022-08-22 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 149,003 |
| 2022-08-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 40 |
| 2022-08-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 40 |
| 2022-08-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2022-08-16 | $23.94 | $23.94 | $23.89 | $23.91 | $23.91 | 10,878 |
| 2022-08-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-08-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 64 |
| 2022-08-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2022-08-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 60 |
| 2022-08-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 6 |
| 2022-08-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-08-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 1 |
| 2022-08-04 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 1 |
| 2022-08-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-08-02 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-08-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-07-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 15 |
| 2022-07-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 193 |
| 2022-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 149,540 |
| 2022-07-26 | $22.58 | $22.58 | $22.50 | $22.50 | $22.50 | 149,540 |
| 2022-07-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
| 2022-07-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 1 |
| 2022-07-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 2,255 |
| 2022-07-20 | $22.65 | $22.68 | $22.65 | $22.65 | $22.65 | 2,255 |
| 2022-07-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2022-07-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2022-07-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5 |
| 2022-07-14 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 5 |
| 2022-07-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-07-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-07-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-07-08 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2022-07-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-07-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-07-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2022-07-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-06-30 | $22.14 | $22.14 | $22.06 | $22.06 | $22.06 | 100 |
| 2022-06-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2022-06-28 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 2 |
| 2022-06-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 2 |
| 2022-06-24 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 100 |
| 2022-06-23 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 100 |
| 2022-06-22 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-06-21 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2022-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5 |
| 2022-06-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 5 |
| 2022-06-15 | $22.14 | $22.42 | $22.14 | $22.42 | $22.42 | 2,373 |
| 2022-06-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-06-13 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 2,500 |
| 2022-06-10 | $23.00 | $23.00 | $22.74 | $22.74 | $22.74 | 2,500 |
| 2022-06-09 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 3,202 |
| 2022-06-08 | $23.54 | $23.54 | $23.48 | $23.48 | $23.48 | 3,202 |
| 2022-06-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2022-06-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1 |
| 2022-06-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-06-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 7,835 |
| 2022-06-01 | $23.24 | $23.32 | $23.19 | $23.19 | $23.19 | 7,835 |
| 2022-05-31 | $23.50 | $23.50 | $23.44 | $23.44 | $23.44 | 100 |
| 2022-05-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-05-26 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-05-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 100 |
| 2022-05-24 | $22.66 | $22.66 | $22.65 | $22.65 | $22.65 | 100 |
| 2022-05-23 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-05-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-05-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2022-05-18 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 560 |
| 2022-05-17 | $22.71 | $22.79 | $22.71 | $22.79 | $22.79 | 560 |
| 2022-05-16 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-05-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 220 |
| 2022-05-12 | $21.88 | $21.89 | $21.87 | $21.87 | $21.87 | 220 |
| 2022-05-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 100 |
| 2022-05-10 | $22.25 | $22.25 | $22.17 | $22.17 | $22.17 | 100 |
| 2022-05-09 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 20 |
| 2022-05-06 | $22.75 | $22.75 | $22.69 | $22.69 | $22.69 | 800 |
| 2022-05-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-05-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2022-05-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-05-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
| 2022-04-29 | $23.65 | $23.65 | $23.30 | $23.30 | $23.30 | 100 |
| 2022-04-28 | $23.13 | $23.31 | $23.13 | $23.25 | $23.25 | 3,363 |
| 2022-04-27 | $23.17 | $23.17 | $23.13 | $23.13 | $23.13 | 100 |
| 2022-04-26 | $23.10 | $23.10 | $23.02 | $23.02 | $23.02 | 100 |
| 2022-04-25 | $23.32 | $23.42 | $23.32 | $23.42 | $23.42 | 100 |
| 2022-04-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2022-04-21 | $23.64 | $23.67 | $23.64 | $23.67 | $23.67 | 1,600 |
| 2022-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2022-04-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-04-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 60 |
| 2022-04-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-04-13 | $24.35 | $24.38 | $24.35 | $24.38 | $24.38 | 203 |
| 2022-04-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-04-11 | $24.41 | $24.41 | $24.27 | $24.27 | $24.27 | 100 |
| 2022-04-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 4 |
| 2022-04-07 | $24.64 | $24.64 | $24.62 | $24.62 | $24.62 | 432 |
| 2022-04-06 | $24.64 | $24.67 | $24.59 | $24.67 | $24.67 | 681 |
| 2022-04-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 120 |
| 2022-04-04 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 73 |
| 2022-04-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 47 |
| 2022-03-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 47 |
| 2022-03-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 250 |
| 2022-03-29 | $25.32 | $25.35 | $25.32 | $25.35 | $25.35 | 250 |
| 2022-03-28 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 335 |
| 2022-03-25 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 2,100 |
| 2022-03-24 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
| 2022-03-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 100 |
| 2022-03-22 | $25.14 | $25.23 | $25.14 | $25.17 | $25.17 | 600 |
| 2022-03-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 455 |
| 2022-03-18 | $24.86 | $25.09 | $24.86 | $25.09 | $25.09 | 455 |
| 2022-03-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 26 |
| 2022-03-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 26 |
| 2022-03-15 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 100 |
| 2022-03-14 | $24.30 | $24.30 | $24.15 | $24.15 | $24.15 | 100 |
| 2022-03-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 3 |
| 2022-03-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
| 2022-03-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 15 |
| 2022-03-08 | $24.34 | $24.34 | $24.31 | $24.31 | $24.31 | 110 |
| 2022-03-07 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 158 |
| 2022-03-04 | $24.53 | $24.59 | $24.53 | $24.59 | $24.59 | 158 |
| 2022-03-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-03-02 | $24.57 | $24.67 | $24.57 | $24.67 | $24.67 | 104 |
| 2022-03-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6,050 |
| 2022-02-28 | $24.60 | $24.62 | $24.60 | $24.62 | $24.62 | 6,050 |
| 2022-02-25 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 26 |
| 2022-02-24 | $24.60 | $24.60 | $24.45 | $24.45 | $24.45 | 404 |
| 2022-02-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 5 |
| 2022-02-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 9 |
| 2022-02-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 21 |
| 2022-02-17 | $24.91 | $24.91 | $24.85 | $24.85 | $24.85 | 436 |
| 2022-02-16 | $24.91 | $25.02 | $24.91 | $24.97 | $24.97 | 3,325 |
| 2022-02-15 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 60 |
| 2022-02-14 | $24.76 | $24.76 | $24.74 | $24.74 | $24.74 | 10,112 |
| 2022-02-11 | $24.93 | $24.93 | $24.79 | $24.79 | $24.79 | 3,200 |
| 2022-02-10 | $24.96 | $24.96 | $24.81 | $24.81 | $24.81 | 4,125 |
| 2022-02-09 | $24.90 | $24.90 | $24.87 | $24.87 | $24.87 | 300 |
| 2022-02-08 | $24.77 | $24.79 | $24.76 | $24.79 | $24.79 | 3,608 |
| 2022-02-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 210 |
| 2022-02-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 5 |
| 2022-02-03 | $24.80 | $24.80 | $24.68 | $24.68 | $24.68 | 11,003 |
| 2022-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2022-02-01 | $24.76 | $24.80 | $24.76 | $24.80 | $24.80 | 2,388 |
| 2022-01-31 | $24.67 | $24.71 | $24.67 | $24.71 | $24.71 | 102 |
| 2022-01-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 90 |
| 2022-01-27 | $24.59 | $24.59 | $24.57 | $24.57 | $24.57 | 100 |
| 2022-01-26 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 30 |
| 2022-01-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 3 |
| 2022-01-24 | $24.56 | $24.64 | $24.55 | $24.64 | $24.64 | 505 |
| 2022-01-21 | $24.92 | $24.92 | $24.81 | $24.81 | $24.81 | 110 |
| 2022-01-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 20 |
| 2022-01-19 | $24.76 | $24.78 | $24.76 | $24.78 | $24.78 | 124 |
| 2022-01-18 | $24.69 | $24.72 | $24.68 | $24.70 | $24.70 | 10,110 |
| 2022-01-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2022-01-13 | $24.74 | $24.74 | $24.69 | $24.69 | $24.69 | 2,110 |
| 2022-01-12 | $24.65 | $24.67 | $24.65 | $24.67 | $24.67 | 104 |
| 2022-01-11 | $24.45 | $24.50 | $24.45 | $24.48 | $24.48 | 1,200 |
| 2022-01-10 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 2,001 |
| 2022-01-07 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 2,001 |
| 2022-01-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 1,001 |
| 2022-01-05 | $24.37 | $24.37 | $24.30 | $24.30 | $24.30 | 502 |
| 2022-01-04 | $24.39 | $24.39 | $24.34 | $24.34 | $24.34 | 201 |
| 2022-01-03 | $24.31 | $24.31 | $24.29 | $24.29 | $24.29 | 1,857 |
| 2021-12-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 1,855 |
| 2021-12-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 11 |
| 2021-12-29 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2021-12-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 101 |
| 2021-12-27 | $24.42 | $24.42 | $24.40 | $24.40 | $24.40 | 101 |
| 2021-12-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.31 | 11 |
| 2021-12-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.25 | 0 |
| 2021-12-21 | $24.27 | $24.27 | $24.27 | $24.27 | $24.17 | 0 |
| 2021-12-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.15 | 100 |
| 2021-12-17 | $24.43 | $24.45 | $24.43 | $24.45 | $24.35 | 100 |
| 2021-12-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.39 | 1 |
| 2021-12-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.39 | 1 |
| 2021-12-14 | $24.51 | $24.51 | $24.50 | $24.50 | $24.40 | 2,501 |
| 2021-12-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.47 | 100 |
| 2021-12-10 | $24.67 | $24.67 | $24.65 | $24.65 | $24.55 | 100 |
| 2021-12-09 | $24.62 | $24.62 | $24.60 | $24.60 | $24.50 | 16,400 |
| 2021-12-08 | $24.70 | $24.71 | $24.70 | $24.71 | $24.61 | 3,705 |
| 2021-12-07 | $24.62 | $24.62 | $24.61 | $24.61 | $24.51 | 354 |
| 2021-12-06 | $24.55 | $24.55 | $24.51 | $24.51 | $24.41 | 1,100 |
| 2021-12-03 | $24.61 | $24.61 | $24.50 | $24.50 | $24.40 | 25,490 |
| 2021-12-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.45 | 1 |
| 2021-12-01 | $24.58 | $24.58 | $24.41 | $24.41 | $24.31 | 500 |
| 2021-11-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.26 | 2 |
| 2021-11-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.35 | 200 |
| 2021-11-26 | $24.46 | $24.46 | $24.46 | $24.46 | $24.36 | 1,430 |
| 2021-11-24 | $24.58 | $24.60 | $24.58 | $24.58 | $24.48 | 1,430 |
| 2021-11-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.55 | 626 |
| 2021-11-22 | $24.74 | $24.74 | $24.67 | $24.67 | $24.57 | 200 |
| 2021-11-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.53 | 100 |
| 2021-11-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.51 | 101 |
| 2021-11-17 | $24.80 | $24.80 | $24.64 | $24.64 | $24.54 | 926 |