iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) Exchange: BATS
Data as of May 9, 2025
$9.56 ($0.17) 1.81%
iShares 25+ Year Treasury STRIPS Bond ETF - Daily Information
Click for more stock information on iShares 25+ Year Treasury STRIPS Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.85 |
| Previous Close | $9.56 |
| High | $9.89 |
| Low | $9.54 |
| Adjusted Open | $9.85 |
| Previous Adjusted Close | $9.56 |
| Adjusted High | $9.89 |
| Adjusted Low | $9.54 |
About iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
iShares 25+ Year Treasury STRIPS Bond ETF
Invest in iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
Historical Stock Data for iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $9.85 | $9.89 | $9.54 | $9.56 | $9.56 | 893,944 |
| 2025-04-22 | $9.46 | $9.51 | $9.38 | $9.39 | $9.39 | 661,011 |
| 2025-04-21 | $9.40 | $9.49 | $9.31 | $9.31 | $9.31 | 827,500 |
| 2025-04-17 | $9.69 | $9.73 | $9.54 | $9.59 | $9.59 | 764,292 |
| 2025-04-16 | $9.67 | $9.80 | $9.62 | $9.74 | $9.74 | 1,688,520 |
| 2025-04-15 | $9.56 | $9.76 | $9.55 | $9.68 | $9.68 | 2,772,584 |
| 2025-04-14 | $9.65 | $9.69 | $9.52 | $9.63 | $9.63 | 1,959,797 |
| 2025-04-11 | $9.33 | $9.65 | $9.21 | $9.57 | $9.57 | 3,050,667 |
| 2025-04-10 | $9.66 | $9.74 | $9.42 | $9.44 | $9.44 | 2,048,638 |
| 2025-04-09 | $9.61 | $9.92 | $9.32 | $9.92 | $9.92 | 2,068,718 |
| 2025-04-08 | $9.98 | $10.10 | $9.75 | $9.80 | $9.80 | 950,524 |
| 2025-04-07 | $10.40 | $10.44 | $10.02 | $10.10 | $10.10 | 3,091,070 |
| 2025-04-04 | $10.72 | $10.81 | $10.61 | $10.66 | $10.66 | 1,456,992 |
| 2025-04-03 | $10.54 | $10.55 | $10.40 | $10.41 | $10.41 | 878,005 |
| 2025-04-02 | $10.56 | $10.56 | $10.24 | $10.38 | $10.38 | 560,042 |
| 2025-04-01 | $10.34 | $10.46 | $10.34 | $10.38 | $10.38 | 789,254 |
| 2025-03-31 | $10.30 | $10.32 | $10.14 | $10.27 | $10.23 | 619,507 |
| 2025-03-28 | $10.05 | $10.13 | $10.04 | $10.10 | $10.10 | 635,347 |
| 2025-03-27 | $9.89 | $9.91 | $9.84 | $9.89 | $9.89 | 508,720 |
| 2025-03-26 | $10.01 | $10.02 | $9.94 | $9.96 | $9.96 | 489,553 |
| 2025-03-25 | $10.02 | $10.11 | $10.02 | $10.07 | $10.07 | 343,801 |
| 2025-03-24 | $10.15 | $10.16 | $10.06 | $10.08 | $10.08 | 826,681 |
| 2025-03-21 | $10.37 | $10.37 | $10.22 | $10.23 | $10.23 | 537,108 |
| 2025-03-20 | $10.54 | $10.55 | $10.35 | $10.37 | $10.37 | 446,057 |
| 2025-03-19 | $10.31 | $10.37 | $10.25 | $10.37 | $10.37 | 505,163 |
| 2025-03-18 | $10.19 | $10.34 | $10.19 | $10.30 | $10.30 | 696,148 |
| 2025-03-17 | $10.32 | $10.38 | $10.24 | $10.27 | $10.27 | 785,761 |
| 2025-03-14 | $10.16 | $10.23 | $10.12 | $10.19 | $10.19 | 648,368 |
| 2025-03-13 | $10.07 | $10.28 | $10.04 | $10.27 | $10.27 | 1,659,007 |
| 2025-03-12 | $10.17 | $10.23 | $10.12 | $10.14 | $10.14 | 1,425,044 |
| 2025-03-11 | $10.33 | $10.43 | $10.19 | $10.24 | $10.24 | 1,569,261 |
| 2025-03-10 | $10.36 | $10.47 | $10.35 | $10.35 | $10.35 | 1,678,181 |
| 2025-03-07 | $10.39 | $10.39 | $10.18 | $10.21 | $10.21 | 1,147,829 |
| 2025-03-06 | $10.29 | $10.35 | $10.15 | $10.27 | $10.27 | 893,597 |
| 2025-03-05 | $10.45 | $10.51 | $10.30 | $10.33 | $10.33 | 746,977 |
| 2025-03-04 | $10.64 | $10.68 | $10.42 | $10.44 | $10.44 | 776,141 |
| 2025-03-03 | $10.47 | $10.70 | $10.46 | $10.68 | $10.68 | 716,453 |
| 2025-02-28 | $10.53 | $10.64 | $10.46 | $10.63 | $10.59 | 605,154 |
| 2025-02-27 | $10.47 | $10.53 | $10.40 | $10.42 | $10.38 | 537,423 |
| 2025-02-26 | $10.48 | $10.59 | $10.44 | $10.57 | $10.53 | 2,260,227 |
| 2025-02-25 | $10.36 | $10.48 | $10.35 | $10.47 | $10.47 | 934,723 |
| 2025-02-24 | $10.08 | $10.20 | $10.06 | $10.16 | $10.16 | 559,405 |
| 2025-02-21 | $10.01 | $10.19 | $10.00 | $10.12 | $10.12 | 376,449 |
| 2025-02-20 | $9.90 | $9.97 | $9.90 | $9.92 | $9.92 | 173,468 |
| 2025-02-19 | $9.82 | $9.92 | $9.82 | $9.88 | $9.88 | 586,063 |
| 2025-02-18 | $9.93 | $10.00 | $9.85 | $9.86 | $9.86 | 376,229 |
| 2025-02-14 | $10.09 | $10.17 | $10.06 | $10.06 | $10.06 | 413,039 |
| 2025-02-13 | $9.90 | $10.04 | $9.89 | $9.99 | $9.99 | 533,311 |
| 2025-02-12 | $9.75 | $9.82 | $9.67 | $9.75 | $9.75 | 513,332 |
| 2025-02-11 | $9.95 | $9.99 | $9.93 | $9.95 | $9.95 | 421,300 |
| 2025-02-10 | $10.09 | $10.14 | $10.01 | $10.03 | $10.03 | 215,961 |
| 2025-02-07 | $10.10 | $10.15 | $10.06 | $10.11 | $10.11 | 420,722 |
| 2025-02-06 | $10.24 | $10.28 | $10.17 | $10.23 | $10.23 | 373,286 |
| 2025-02-05 | $10.14 | $10.28 | $10.14 | $10.23 | $10.23 | 510,757 |
| 2025-02-04 | $9.80 | $9.95 | $9.78 | $9.95 | $9.95 | 548,004 |
| 2025-02-03 | $10.01 | $10.09 | $9.84 | $9.91 | $9.91 | 1,263,543 |
| 2025-01-31 | $9.93 | $9.97 | $9.73 | $9.83 | $9.79 | 658,652 |
| 2025-01-30 | $9.94 | $9.98 | $9.89 | $9.92 | $9.88 | 542,993 |
| 2025-01-29 | $9.93 | $9.98 | $9.81 | $9.87 | $9.83 | 443,519 |
| 2025-01-28 | $9.85 | $9.91 | $9.81 | $9.90 | $9.86 | 589,877 |
| 2025-01-27 | $9.91 | $9.94 | $9.84 | $9.93 | $9.89 | 533,416 |
| 2025-01-24 | $9.66 | $9.76 | $9.63 | $9.74 | $9.70 | 526,482 |
| 2025-01-23 | $9.67 | $9.72 | $9.62 | $9.69 | $9.65 | 449,071 |
| 2025-01-22 | $9.91 | $9.92 | $9.79 | $9.82 | $9.78 | 399,522 |
| 2025-01-21 | $9.89 | $9.96 | $9.86 | $9.90 | $9.86 | 417,706 |
| 2025-01-17 | $9.83 | $9.83 | $9.74 | $9.75 | $9.71 | 419,308 |
| 2025-01-16 | $9.67 | $9.80 | $9.62 | $9.75 | $9.71 | 426,461 |
| 2025-01-15 | $9.67 | $9.74 | $9.63 | $9.69 | $9.65 | 257,034 |
| 2025-01-14 | $9.44 | $9.47 | $9.38 | $9.46 | $9.42 | 319,139 |
| 2025-01-13 | $9.50 | $9.53 | $9.42 | $9.48 | $9.44 | 634,299 |
| 2025-01-10 | $9.40 | $9.55 | $9.40 | $9.49 | $9.45 | 916,509 |
| 2025-01-08 | $9.45 | $9.59 | $9.42 | $9.55 | $9.51 | 858,935 |
| 2025-01-07 | $9.68 | $9.71 | $9.53 | $9.55 | $9.51 | 573,452 |
| 2025-01-06 | $9.77 | $9.81 | $9.71 | $9.75 | $9.71 | 930,239 |
| 2025-01-03 | $9.91 | $9.95 | $9.82 | $9.83 | $9.83 | 296,022 |
| 2025-01-02 | $9.95 | $10.00 | $9.84 | $9.90 | $9.90 | 820,649 |
| 2024-12-31 | $10.02 | $10.06 | $9.88 | $9.88 | $9.88 | 1,363,064 |
| 2024-12-30 | $9.99 | $10.02 | $9.85 | $9.98 | $9.98 | 1,103,497 |
| 2024-12-27 | $9.94 | $9.99 | $9.86 | $9.86 | $9.86 | 762,426 |
| 2024-12-26 | $9.88 | $10.03 | $9.88 | $10.00 | $10.00 | 910,774 |
| 2024-12-24 | $9.85 | $10.02 | $9.84 | $10.01 | $10.01 | 545,806 |
| 2024-12-23 | $10.05 | $10.07 | $9.93 | $9.94 | $9.94 | 731,346 |
| 2024-12-20 | $10.13 | $10.21 | $10.09 | $10.09 | $10.09 | 1,384,632 |
| 2024-12-19 | $10.09 | $10.14 | $9.96 | $10.06 | $10.06 | 1,731,296 |
| 2024-12-18 | $10.40 | $10.49 | $10.29 | $10.31 | $10.31 | 1,080,578 |
| 2024-12-17 | $10.46 | $10.56 | $10.46 | $10.52 | $10.48 | 1,221,005 |
| 2024-12-16 | $10.46 | $10.48 | $10.37 | $10.43 | $10.39 | 689,924 |
| 2024-12-13 | $10.52 | $10.83 | $10.38 | $10.83 | $10.79 | 756,252 |
| 2024-12-12 | $10.67 | $10.67 | $10.54 | $10.56 | $10.52 | 479,015 |
| 2024-12-11 | $10.93 | $10.98 | $10.76 | $10.77 | $10.73 | 593,903 |
| 2024-12-10 | $10.94 | $11.01 | $10.94 | $10.95 | $10.91 | 215,186 |
| 2024-12-09 | $11.16 | $11.16 | $11.04 | $11.05 | $11.01 | 253,609 |
| 2024-12-06 | $11.31 | $11.32 | $11.17 | $11.22 | $11.18 | 250,490 |
| 2024-12-05 | $11.12 | $11.26 | $11.12 | $11.23 | $11.19 | 223,309 |
| 2024-12-04 | $10.93 | $11.20 | $10.90 | $11.18 | $11.14 | 313,915 |
| 2024-12-03 | $11.15 | $11.18 | $10.98 | $10.99 | $10.99 | 389,777 |
| 2024-12-02 | $11.03 | $11.20 | $11.00 | $11.15 | $11.15 | 759,451 |
| 2024-11-29 | $11.07 | $11.13 | $11.03 | $11.12 | $11.12 | 210,867 |
| 2024-11-27 | $10.95 | $11.02 | $10.91 | $10.95 | $10.95 | 491,713 |
| 2024-11-26 | $10.77 | $10.86 | $10.72 | $10.86 | $10.86 | 455,584 |
| 2024-11-25 | $10.78 | $10.91 | $10.76 | $10.89 | $10.89 | 566,362 |
| 2024-11-22 | $10.47 | $10.51 | $10.40 | $10.45 | $10.45 | 512,568 |
| 2024-11-21 | $10.45 | $10.51 | $10.37 | $10.42 | $10.42 | 250,395 |
| 2024-11-20 | $10.38 | $10.52 | $10.38 | $10.44 | $10.44 | 298,255 |
| 2024-11-19 | $10.50 | $10.56 | $10.49 | $10.49 | $10.49 | 694,779 |
| 2024-11-18 | $10.29 | $10.48 | $10.25 | $10.39 | $10.39 | 964,785 |
| 2024-11-15 | $10.40 | $10.49 | $10.32 | $10.41 | $10.41 | 417,479 |
| 2024-11-14 | $10.51 | $10.58 | $10.44 | $10.46 | $10.46 | 705,096 |
| 2024-11-13 | $10.71 | $10.71 | $10.34 | $10.36 | $10.36 | 747,847 |
| 2024-11-12 | $10.69 | $10.78 | $10.53 | $10.56 | $10.56 | 397,576 |
| 2024-11-11 | $10.85 | $10.86 | $10.73 | $10.81 | $10.81 | 280,691 |
| 2024-11-08 | $10.77 | $10.90 | $10.75 | $10.89 | $10.89 | 791,607 |
| 2024-11-07 | $10.54 | $10.68 | $10.53 | $10.63 | $10.63 | 1,394,308 |
| 2024-11-06 | $10.35 | $10.54 | $10.34 | $10.47 | $10.47 | 1,540,619 |
| 2024-11-05 | $10.83 | $11.00 | $10.76 | $10.97 | $10.97 | 530,944 |
| 2024-11-04 | $10.85 | $10.91 | $10.73 | $10.87 | $10.87 | 1,586,995 |
| 2024-11-01 | $10.84 | $10.90 | $10.60 | $10.61 | $10.61 | 575,234 |
| 2024-10-31 | $10.85 | $10.98 | $10.80 | $10.91 | $10.87 | 420,557 |
| 2024-10-30 | $10.94 | $11.01 | $10.82 | $10.92 | $10.88 | 482,457 |
| 2024-10-29 | $10.61 | $10.77 | $10.57 | $10.77 | $10.73 | 544,003 |
| 2024-10-28 | $10.79 | $10.79 | $10.64 | $10.75 | $10.70 | 384,787 |
| 2024-10-25 | $10.92 | $10.92 | $10.73 | $10.77 | $10.73 | 820,551 |
| 2024-10-24 | $10.78 | $10.91 | $10.73 | $10.87 | $10.83 | 708,315 |
| 2024-10-23 | $10.68 | $10.79 | $10.66 | $10.74 | $10.70 | 794,874 |
| 2024-10-22 | $10.82 | $10.84 | $10.72 | $10.77 | $10.73 | 510,966 |
| 2024-10-21 | $10.89 | $10.89 | $10.74 | $10.75 | $10.71 | 548,340 |
| 2024-10-18 | $11.10 | $11.12 | $11.05 | $11.05 | $11.01 | 560,752 |
| 2024-10-17 | $11.15 | $11.17 | $11.02 | $11.04 | $11.00 | 590,610 |
| 2024-10-16 | $11.36 | $11.39 | $11.30 | $11.33 | $11.29 | 800,488 |
| 2024-10-15 | $11.13 | $11.27 | $11.13 | $11.27 | $11.23 | 745,580 |
| 2024-10-14 | $10.87 | $11.00 | $10.86 | $10.99 | $10.95 | 573,700 |
| 2024-10-11 | $10.97 | $11.08 | $10.96 | $11.01 | $10.97 | 367,171 |
| 2024-10-10 | $11.07 | $11.10 | $10.98 | $11.08 | $11.04 | 1,072,276 |
| 2024-10-09 | $11.23 | $11.28 | $11.16 | $11.20 | $11.15 | 561,490 |
| 2024-10-08 | $11.17 | $11.28 | $11.16 | $11.28 | $11.23 | 1,125,306 |
| 2024-10-07 | $11.30 | $11.35 | $11.24 | $11.27 | $11.23 | 989,600 |
| 2024-10-04 | $11.35 | $11.46 | $11.34 | $11.38 | $11.34 | 1,594,118 |
| 2024-10-03 | $11.69 | $11.72 | $11.58 | $11.58 | $11.53 | 650,821 |
| 2024-10-02 | $11.68 | $11.75 | $11.62 | $11.74 | $11.74 | 685,759 |
| 2024-10-01 | $11.96 | $12.06 | $11.89 | $11.90 | $11.90 | 1,138,056 |
| 2024-09-30 | $11.90 | $11.92 | $11.78 | $11.81 | $11.77 | 692,163 |
| 2024-09-27 | $11.88 | $11.93 | $11.83 | $11.87 | $11.83 | 589,474 |
| 2024-09-26 | $11.78 | $11.84 | $11.66 | $11.81 | $11.77 | 1,962,720 |
| 2024-09-25 | $11.81 | $11.83 | $11.73 | $11.73 | $11.69 | 344,496 |
| 2024-09-24 | $11.77 | $11.93 | $11.73 | $11.89 | $11.85 | 529,133 |
| 2024-09-23 | $11.85 | $11.97 | $11.78 | $11.90 | $11.86 | 4,238,206 |
| 2024-09-20 | $11.97 | $12.01 | $11.92 | $11.95 | $11.91 | 1,008,703 |
| 2024-09-19 | $11.97 | $12.05 | $11.95 | $12.02 | $11.98 | 782,088 |
| 2024-09-18 | $12.26 | $12.33 | $12.11 | $12.11 | $12.07 | 666,701 |
| 2024-09-17 | $12.49 | $12.52 | $12.35 | $12.36 | $12.32 | 944,716 |
| 2024-09-16 | $12.29 | $12.47 | $12.28 | $12.45 | $12.41 | 452,983 |
| 2024-09-13 | $12.30 | $12.31 | $12.22 | $12.27 | $12.27 | 435,155 |
| 2024-09-12 | $12.29 | $12.31 | $12.16 | $12.25 | $12.25 | 391,408 |
| 2024-09-11 | $12.33 | $12.46 | $12.30 | $12.35 | $12.35 | 1,599,248 |
| 2024-09-10 | $12.22 | $12.40 | $12.20 | $12.36 | $12.36 | 1,423,102 |
| 2024-09-09 | $12.12 | $12.26 | $12.07 | $12.24 | $12.24 | 751,948 |
| 2024-09-06 | $12.17 | $12.39 | $12.11 | $12.14 | $12.14 | 1,114,075 |
| 2024-09-05 | $12.12 | $12.21 | $12.02 | $12.18 | $12.18 | 772,516 |
| 2024-09-04 | $11.85 | $12.05 | $11.84 | $12.05 | $12.05 | 592,471 |
| 2024-09-03 | $11.84 | $11.87 | $11.77 | $11.84 | $11.84 | 853,843 |
| 2024-08-30 | $11.80 | $11.87 | $11.50 | $11.58 | $11.54 | 1,209,773 |
| 2024-08-29 | $11.75 | $11.80 | $11.71 | $11.78 | $11.74 | 347,180 |
| 2024-08-28 | $11.85 | $11.90 | $11.81 | $11.84 | $11.80 | 438,730 |
| 2024-08-27 | $11.76 | $11.87 | $11.74 | $11.85 | $11.81 | 721,698 |
| 2024-08-26 | $11.98 | $11.98 | $11.88 | $11.89 | $11.85 | 424,714 |
| 2024-08-23 | $11.91 | $11.98 | $11.87 | $11.93 | $11.89 | 630,617 |
| 2024-08-22 | $11.93 | $11.94 | $11.78 | $11.83 | $11.79 | 514,081 |
| 2024-08-21 | $12.03 | $12.10 | $11.94 | $12.02 | $11.98 | 597,297 |
| 2024-08-20 | $11.95 | $12.07 | $11.92 | $12.04 | $12.00 | 654,294 |
| 2024-08-19 | $11.77 | $11.93 | $11.77 | $11.88 | $11.84 | 1,010,678 |
| 2024-08-16 | $11.79 | $11.82 | $11.72 | $11.78 | $11.74 | 391,248 |
| 2024-08-15 | $11.56 | $11.71 | $11.53 | $11.71 | $11.67 | 708,798 |
| 2024-08-14 | $11.78 | $11.89 | $11.77 | $11.85 | $11.81 | 620,660 |
| 2024-08-13 | $11.71 | $11.73 | $11.66 | $11.71 | $11.67 | 790,699 |
| 2024-08-12 | $11.49 | $11.63 | $11.46 | $11.60 | $11.56 | 507,796 |
| 2024-08-09 | $11.55 | $11.57 | $11.50 | $11.54 | $11.50 | 919,107 |
| 2024-08-08 | $11.32 | $11.36 | $11.25 | $11.32 | $11.28 | 1,064,221 |
| 2024-08-07 | $11.49 | $11.57 | $11.38 | $11.44 | $11.40 | 873,231 |
| 2024-08-06 | $11.88 | $11.93 | $11.60 | $11.60 | $11.56 | 685,865 |
| 2024-08-05 | $12.15 | $12.19 | $11.84 | $12.01 | $11.97 | 2,068,240 |
| 2024-08-02 | $11.61 | $11.89 | $11.61 | $11.87 | $11.83 | 984,227 |
| 2024-08-01 | $11.29 | $11.44 | $11.29 | $11.32 | $11.28 | 498,186 |
| 2024-07-31 | $11.16 | $11.24 | $11.15 | $11.22 | $11.15 | 324,511 |
| 2024-07-30 | $11.04 | $11.10 | $10.95 | $11.07 | $11.00 | 664,754 |
| 2024-07-29 | $11.03 | $11.04 | $10.96 | $11.01 | $10.94 | 531,142 |
| 2024-07-26 | $10.89 | $10.93 | $10.85 | $10.92 | $10.85 | 477,068 |
| 2024-07-25 | $10.71 | $10.88 | $10.71 | $10.79 | $10.72 | 153,860 |
| 2024-07-24 | $10.85 | $10.88 | $10.63 | $10.63 | $10.56 | 175,189 |
| 2024-07-23 | $10.91 | $10.95 | $10.83 | $10.85 | $10.78 | 162,540 |
| 2024-07-22 | $11.05 | $11.07 | $10.83 | $10.89 | $10.82 | 265,227 |
| 2024-07-19 | $10.97 | $10.99 | $10.93 | $10.95 | $10.88 | 661,447 |
| 2024-07-18 | $11.08 | $11.16 | $11.04 | $11.07 | $11.00 | 352,472 |
| 2024-07-17 | $11.12 | $11.23 | $11.10 | $11.20 | $11.13 | 1,026,563 |
| 2024-07-16 | $11.06 | $11.19 | $11.04 | $11.17 | $11.10 | 1,243,517 |
| 2024-07-15 | $10.95 | $11.02 | $10.91 | $10.92 | $10.85 | 243,676 |
| 2024-07-12 | $11.06 | $11.14 | $11.03 | $11.14 | $11.07 | 1,123,858 |
| 2024-07-11 | $11.09 | $11.18 | $11.06 | $11.07 | $11.00 | 309,726 |
| 2024-07-10 | $10.88 | $10.92 | $10.85 | $10.91 | $10.84 | 216,696 |
| 2024-07-09 | $10.89 | $10.91 | $10.78 | $10.86 | $10.79 | 121,407 |
| 2024-07-08 | $10.90 | $10.95 | $10.85 | $10.94 | $10.87 | 107,883 |
| 2024-07-05 | $10.83 | $10.93 | $10.77 | $10.88 | $10.81 | 934,097 |
| 2024-07-03 | $10.66 | $10.79 | $10.64 | $10.78 | $10.71 | 225,487 |
| 2024-07-02 | $10.57 | $10.59 | $10.45 | $10.57 | $10.50 | 209,974 |
| 2024-07-01 | $10.58 | $10.65 | $10.44 | $10.46 | $10.39 | 1,527,701 |
| 2024-06-28 | $11.14 | $11.14 | $10.76 | $10.76 | $10.65 | 652,131 |
| 2024-06-27 | $11.12 | $11.15 | $11.10 | $11.10 | $10.99 | 88,248 |
| 2024-06-26 | $11.08 | $11.11 | $11.05 | $11.05 | $10.94 | 123,225 |
| 2024-06-25 | $11.22 | $11.31 | $11.21 | $11.30 | $11.19 | 416,541 |
| 2024-06-24 | $11.19 | $11.26 | $11.15 | $11.26 | $11.15 | 105,067 |
| 2024-06-21 | $11.23 | $11.28 | $11.13 | $11.18 | $11.07 | 189,948 |
| 2024-06-20 | $11.10 | $11.21 | $11.10 | $11.19 | $11.08 | 384,003 |
| 2024-06-18 | $11.19 | $11.33 | $11.17 | $11.33 | $11.21 | 137,497 |
| 2024-06-17 | $11.13 | $11.17 | $11.08 | $11.16 | $11.05 | 97,887 |
| 2024-06-14 | $11.28 | $11.37 | $11.26 | $11.36 | $11.25 | 159,417 |
| 2024-06-13 | $11.01 | $11.18 | $10.96 | $11.16 | $11.05 | 216,339 |
| 2024-06-12 | $10.99 | $11.10 | $10.90 | $10.90 | $10.79 | 596,303 |
| 2024-06-11 | $10.65 | $10.80 | $10.62 | $10.79 | $10.68 | 107,255 |
| 2024-06-10 | $10.65 | $10.65 | $10.59 | $10.63 | $10.53 | 141,006 |
| 2024-06-07 | $10.81 | $10.81 | $10.72 | $10.75 | $10.75 | 146,458 |
| 2024-06-06 | $10.99 | $11.08 | $10.97 | $11.05 | $11.05 | 100,529 |
| 2024-06-05 | $11.01 | $11.06 | $10.90 | $11.06 | $11.06 | 267,137 |
| 2024-06-04 | $10.84 | $10.96 | $10.82 | $10.93 | $10.93 | 208,057 |
| 2024-06-03 | $10.55 | $10.75 | $10.55 | $10.73 | $10.73 | 134,573 |
| 2024-05-31 | $10.52 | $10.55 | $10.49 | $10.53 | $10.49 | 100,212 |
| 2024-05-30 | $10.38 | $10.43 | $10.34 | $10.42 | $10.42 | 188,592 |
| 2024-05-29 | $10.33 | $10.33 | $10.21 | $10.28 | $10.28 | 102,860 |
| 2024-05-28 | $10.68 | $10.69 | $10.46 | $10.46 | $10.46 | 101,921 |
| 2024-05-24 | $10.66 | $10.74 | $10.64 | $10.74 | $10.74 | 135,317 |
| 2024-05-23 | $10.78 | $10.78 | $10.63 | $10.68 | $10.68 | 93,000 |
| 2024-05-22 | $10.68 | $10.79 | $10.68 | $10.78 | $10.78 | 89,559 |
| 2024-05-21 | $10.75 | $10.77 | $10.72 | $10.75 | $10.75 | 39,751 |
| 2024-05-20 | $10.63 | $10.69 | $10.63 | $10.66 | $10.66 | 79,191 |
| 2024-05-17 | $10.75 | $10.78 | $10.70 | $10.70 | $10.70 | 112,728 |
| 2024-05-16 | $10.90 | $10.90 | $10.81 | $10.83 | $10.83 | 50,737 |
| 2024-05-15 | $10.79 | $10.85 | $10.75 | $10.83 | $10.83 | 301,418 |
| 2024-05-14 | $10.56 | $10.62 | $10.53 | $10.60 | $10.60 | 93,295 |
| 2024-05-13 | $10.54 | $10.56 | $10.51 | $10.52 | $10.52 | 118,074 |
| 2024-05-10 | $10.50 | $10.52 | $10.44 | $10.49 | $10.49 | 62,276 |
| 2024-05-09 | $10.42 | $10.59 | $10.41 | $10.54 | $10.54 | 109,630 |
| 2024-05-08 | $10.53 | $10.55 | $10.49 | $10.50 | $10.50 | 104,422 |
| 2024-05-07 | $10.63 | $10.69 | $10.58 | $10.61 | $10.61 | 172,962 |
| 2024-05-06 | $10.43 | $10.51 | $10.39 | $10.48 | $10.48 | 247,147 |
| 2024-05-03 | $10.42 | $10.43 | $10.32 | $10.41 | $10.41 | 2,407,237 |
| 2024-05-02 | $10.15 | $10.28 | $10.11 | $10.26 | $10.26 | 58,808 |
| 2024-05-01 | $10.24 | $10.35 | $10.20 | $10.22 | $10.22 | 132,123 |
| 2024-04-30 | $10.20 | $10.25 | $10.15 | $10.19 | $10.15 | 74,055 |
| 2024-04-29 | $10.22 | $10.35 | $10.21 | $10.30 | $10.26 | 918,569 |
| 2024-04-26 | $10.16 | $10.23 | $10.15 | $10.17 | $10.13 | 112,938 |
| 2024-04-25 | $10.04 | $10.10 | $10.01 | $10.09 | $10.05 | 166,725 |
| 2024-04-24 | $10.22 | $10.22 | $10.12 | $10.18 | $10.14 | 174,177 |
| 2024-04-23 | $10.28 | $10.40 | $10.24 | $10.31 | $10.27 | 140,513 |
| 2024-04-22 | $10.25 | $10.33 | $10.25 | $10.33 | $10.29 | 97,027 |
| 2024-04-19 | $10.40 | $10.40 | $10.32 | $10.36 | $10.32 | 84,872 |
| 2024-04-18 | $10.36 | $10.36 | $10.25 | $10.30 | $10.26 | 83,367 |
| 2024-04-17 | $10.29 | $10.38 | $10.23 | $10.36 | $10.32 | 91,705 |
| 2024-04-16 | $10.15 | $10.24 | $10.09 | $10.21 | $10.17 | 297,337 |
| 2024-04-15 | $10.41 | $10.41 | $10.24 | $10.31 | $10.27 | 361,646 |
| 2024-04-12 | $10.64 | $10.69 | $10.58 | $10.58 | $10.54 | 140,159 |
| 2024-04-11 | $10.58 | $10.58 | $10.42 | $10.48 | $10.44 | 317,072 |
| 2024-04-10 | $10.75 | $10.77 | $10.55 | $10.58 | $10.54 | 207,745 |
| 2024-04-09 | $10.83 | $10.92 | $10.82 | $10.90 | $10.86 | 80,644 |
| 2024-04-08 | $10.73 | $10.79 | $10.71 | $10.76 | $10.72 | 114,939 |
| 2024-04-05 | $10.81 | $10.86 | $10.75 | $10.75 | $10.71 | 318,017 |
| 2024-04-04 | $10.97 | $11.00 | $10.88 | $10.99 | $10.95 | 222,931 |
| 2024-04-03 | $10.72 | $10.86 | $10.70 | $10.86 | $10.82 | 447,411 |
| 2024-04-02 | $10.81 | $10.92 | $10.76 | $10.88 | $10.84 | 291,419 |
| 2024-04-01 | $11.17 | $11.17 | $10.96 | $10.98 | $10.94 | 277,469 |
| 2024-03-28 | $11.34 | $11.43 | $11.31 | $11.37 | $11.28 | 197,878 |
| 2024-03-27 | $11.21 | $11.36 | $11.21 | $11.35 | $11.26 | 540,086 |
| 2024-03-26 | $11.14 | $11.21 | $11.10 | $11.20 | $11.11 | 436,293 |
| 2024-03-25 | $11.16 | $11.16 | $11.10 | $11.13 | $11.04 | 86,151 |
| 2024-03-22 | $11.24 | $11.26 | $11.18 | $11.21 | $11.12 | 135,597 |
| 2024-03-21 | $11.07 | $11.09 | $10.99 | $11.05 | $10.96 | 448,625 |
| 2024-03-20 | $11.09 | $11.18 | $10.92 | $11.01 | $10.92 | 1,006,352 |
| 2024-03-19 | $11.04 | $11.12 | $11.01 | $11.05 | $10.96 | 1,068,965 |
| 2024-03-18 | $11.03 | $11.07 | $10.99 | $11.01 | $10.92 | 1,194,152 |
| 2024-03-15 | $11.09 | $11.12 | $11.05 | $11.09 | $11.00 | 539,332 |
| 2024-03-14 | $11.19 | $11.20 | $11.04 | $11.06 | $10.97 | 355,501 |
| 2024-03-13 | $11.33 | $11.36 | $11.27 | $11.31 | $11.22 | 953,356 |
| 2024-03-12 | $11.42 | $11.45 | $11.37 | $11.40 | $11.31 | 995,170 |
| 2024-03-11 | $11.59 | $11.61 | $11.49 | $11.55 | $11.46 | 956,140 |
| 2024-03-08 | $11.57 | $11.61 | $11.52 | $11.56 | $11.56 | 673,737 |
| 2024-03-07 | $11.71 | $11.71 | $11.53 | $11.59 | $11.59 | 75,479 |
| 2024-03-06 | $11.55 | $11.68 | $11.54 | $11.64 | $11.64 | 146,090 |
| 2024-03-05 | $11.53 | $11.59 | $11.48 | $11.55 | $11.55 | 171,352 |
| 2024-03-04 | $11.24 | $11.33 | $11.23 | $11.32 | $11.32 | 224,828 |
| 2024-03-01 | $11.19 | $11.39 | $11.13 | $11.36 | $11.36 | 354,875 |
| 2024-02-29 | $11.23 | $11.33 | $11.23 | $11.32 | $11.29 | 343,580 |
| 2024-02-28 | $11.10 | $11.20 | $11.09 | $11.20 | $11.17 | 48,558 |
| 2024-02-27 | $11.14 | $11.17 | $11.08 | $11.08 | $11.05 | 79,689 |
| 2024-02-26 | $11.29 | $11.30 | $11.15 | $11.22 | $11.22 | 52,370 |
| 2024-02-23 | $11.05 | $11.30 | $11.04 | $11.28 | $11.28 | 2,377,594 |
| 2024-02-22 | $10.96 | $11.03 | $10.95 | $11.01 | $11.01 | 142,318 |
| 2024-02-21 | $11.03 | $11.03 | $10.88 | $10.92 | $10.92 | 156,538 |
| 2024-02-20 | $11.02 | $11.08 | $11.00 | $11.02 | $11.02 | 130,392 |
| 2024-02-16 | $10.99 | $11.05 | $10.98 | $11.04 | $11.04 | 102,851 |
| 2024-02-15 | $11.16 | $11.18 | $11.07 | $11.12 | $11.12 | 77,758 |
| 2024-02-14 | $10.94 | $11.07 | $10.93 | $11.03 | $11.03 | 242,269 |
| 2024-02-13 | $11.05 | $11.08 | $10.96 | $10.98 | $10.98 | 348,261 |
| 2024-02-12 | $11.20 | $11.25 | $11.14 | $11.24 | $11.24 | 277,245 |
| 2024-02-09 | $11.20 | $11.23 | $11.17 | $11.21 | $11.21 | 261,909 |
| 2024-02-08 | $11.22 | $11.27 | $11.15 | $11.23 | $11.23 | 368,858 |
| 2024-02-07 | $11.32 | $11.44 | $11.31 | $11.33 | $11.33 | 345,905 |
| 2024-02-06 | $11.28 | $11.43 | $11.28 | $11.40 | $11.40 | 131,491 |
| 2024-02-05 | $11.36 | $11.38 | $11.25 | $11.28 | $11.28 | 580,311 |
| 2024-02-02 | $11.65 | $11.71 | $11.55 | $11.64 | $11.64 | 518,046 |
| 2024-02-01 | $11.84 | $12.07 | $11.82 | $12.00 | $12.00 | 445,844 |
| 2024-01-31 | $11.59 | $11.73 | $11.56 | $11.66 | $11.62 | 411,635 |
| 2024-01-30 | $11.46 | $11.54 | $11.35 | $11.54 | $11.50 | 363,456 |
| 2024-01-29 | $11.23 | $11.40 | $11.21 | $11.34 | $11.30 | 238,299 |
| 2024-01-26 | $11.18 | $11.19 | $11.10 | $11.16 | $11.13 | 113,633 |
| 2024-01-25 | $11.20 | $11.24 | $11.11 | $11.18 | $11.18 | 655,634 |
| 2024-01-24 | $11.29 | $11.29 | $11.03 | $11.09 | $11.09 | 254,891 |
| 2024-01-23 | $11.19 | $11.20 | $11.10 | $11.19 | $11.19 | 170,058 |
| 2024-01-22 | $11.36 | $11.41 | $11.29 | $11.33 | $11.33 | 104,146 |
| 2024-01-19 | $11.16 | $11.25 | $11.09 | $11.23 | $11.23 | 68,043 |
| 2024-01-18 | $11.32 | $11.33 | $11.14 | $11.19 | $11.19 | 141,945 |
| 2024-01-17 | $11.32 | $11.43 | $11.26 | $11.37 | $11.37 | 296,584 |
| 2024-01-16 | $11.53 | $11.53 | $11.32 | $11.38 | $11.38 | 162,828 |
| 2024-01-12 | $11.79 | $11.84 | $11.66 | $11.68 | $11.68 | 208,592 |
| 2024-01-11 | $11.67 | $11.78 | $11.58 | $11.75 | $11.75 | 135,643 |
| 2024-01-10 | $11.85 | $11.86 | $11.69 | $11.71 | $11.71 | 88,843 |
| 2024-01-09 | $11.79 | $11.89 | $11.79 | $11.79 | $11.79 | 222,891 |
| 2024-01-08 | $11.72 | $11.93 | $11.71 | $11.92 | $11.92 | 446,343 |
| 2024-01-05 | $11.82 | $12.02 | $11.74 | $11.77 | $11.77 | 185,628 |
| 2024-01-04 | $12.00 | $12.02 | $11.92 | $11.95 | $11.95 | 489,650 |
| 2024-01-03 | $12.00 | $12.26 | $11.95 | $12.24 | $12.24 | 178,345 |
| 2024-01-02 | $12.16 | $12.24 | $12.11 | $12.17 | $12.17 | 300,470 |
| 2023-12-29 | $12.35 | $12.46 | $12.27 | $12.30 | $12.30 | 196,262 |
| 2023-12-28 | $12.50 | $12.59 | $12.41 | $12.46 | $12.46 | 395,916 |
| 2023-12-27 | $12.44 | $12.58 | $12.39 | $12.56 | $12.56 | 146,372 |
| 2023-12-26 | $12.20 | $12.28 | $12.20 | $12.24 | $12.24 | 275,555 |
| 2023-12-22 | $12.39 | $12.39 | $12.17 | $12.23 | $12.23 | 161,291 |
| 2023-12-21 | $12.48 | $12.48 | $12.29 | $12.33 | $12.33 | 180,944 |
| 2023-12-20 | $12.39 | $12.48 | $12.28 | $12.45 | $12.45 | 155,219 |
| 2023-12-19 | $12.33 | $12.41 | $12.30 | $12.36 | $12.36 | 99,013 |
| 2023-12-18 | $12.26 | $12.26 | $12.18 | $12.25 | $12.25 | 247,664 |
| 2023-12-15 | $12.30 | $12.46 | $12.28 | $12.41 | $12.41 | 803,338 |
| 2023-12-14 | $12.07 | $12.37 | $12.03 | $12.35 | $12.35 | 1,747,199 |
| 2023-12-13 | $11.62 | $11.94 | $11.60 | $11.91 | $11.87 | 348,426 |
| 2023-12-12 | $11.47 | $11.55 | $11.40 | $11.52 | $11.52 | 168,453 |
| 2023-12-11 | $11.45 | $11.51 | $11.36 | $11.50 | $11.50 | 332,753 |
| 2023-12-08 | $11.51 | $11.58 | $11.43 | $11.53 | $11.53 | 205,624 |
| 2023-12-07 | $11.66 | $11.82 | $11.63 | $11.67 | $11.67 | 186,945 |
| 2023-12-06 | $11.62 | $11.83 | $11.58 | $11.79 | $11.79 | 419,125 |
| 2023-12-05 | $11.34 | $11.53 | $11.34 | $11.52 | $11.52 | 253,300 |
| 2023-12-04 | $11.13 | $11.17 | $11.05 | $11.13 | $11.13 | 225,036 |
| 2023-12-01 | $10.92 | $11.22 | $10.90 | $11.20 | $11.20 | 350,483 |
| 2023-11-30 | $11.02 | $11.07 | $10.87 | $10.96 | $10.92 | 363,576 |
| 2023-11-29 | $11.03 | $11.16 | $10.97 | $11.14 | $11.10 | 140,549 |
| 2023-11-28 | $10.84 | $10.94 | $10.83 | $10.93 | $10.89 | 94,785 |
| 2023-11-27 | $10.74 | $10.92 | $10.72 | $10.92 | $10.88 | 107,527 |
| 2023-11-24 | $10.72 | $10.73 | $10.65 | $10.66 | $10.66 | 344,819 |
| 2023-11-22 | $10.86 | $10.91 | $10.76 | $10.85 | $10.85 | 253,215 |
| 2023-11-21 | $10.75 | $10.80 | $10.62 | $10.77 | $10.77 | 650,583 |
| 2023-11-20 | $10.59 | $10.79 | $10.58 | $10.78 | $10.78 | 161,516 |
| 2023-11-17 | $10.68 | $10.74 | $10.59 | $10.67 | $10.67 | 231,091 |
| 2023-11-16 | $10.52 | $10.63 | $10.51 | $10.58 | $10.58 | 91,722 |
| 2023-11-15 | $10.46 | $10.48 | $10.34 | $10.38 | $10.38 | 224,585 |
| 2023-11-14 | $10.65 | $10.67 | $10.51 | $10.61 | $10.61 | 248,747 |
| 2023-11-13 | $10.17 | $10.30 | $10.12 | $10.28 | $10.28 | 91,604 |
| 2023-11-10 | $10.35 | $10.38 | $10.28 | $10.32 | $10.32 | 121,478 |
| 2023-11-09 | $10.49 | $10.49 | $10.04 | $10.23 | $10.23 | 450,986 |
| 2023-11-08 | $10.37 | $10.61 | $10.37 | $10.61 | $10.61 | 239,506 |
| 2023-11-07 | $10.22 | $10.38 | $10.22 | $10.29 | $10.29 | 231,248 |
| 2023-11-06 | $10.08 | $10.12 | $10.02 | $10.07 | $10.07 | 698,046 |
| 2023-11-03 | $10.43 | $10.46 | $10.20 | $10.21 | $10.21 | 464,089 |
| 2023-11-02 | $10.04 | $10.17 | $9.97 | $10.12 | $10.12 | 452,343 |
| 2023-11-01 | $9.56 | $9.75 | $9.56 | $9.72 | $9.72 | 269,338 |
| 2023-10-31 | $9.63 | $9.70 | $9.46 | $9.47 | $9.47 | 167,325 |
| 2023-10-30 | $9.50 | $9.62 | $9.40 | $9.56 | $9.56 | 116,860 |
| 2023-10-27 | $9.59 | $9.64 | $9.51 | $9.61 | $9.61 | 192,859 |
| 2023-10-26 | $9.46 | $9.71 | $9.45 | $9.69 | $9.69 | 377,540 |
| 2023-10-25 | $9.56 | $9.59 | $9.42 | $9.48 | $9.48 | 220,638 |
| 2023-10-24 | $9.66 | $9.85 | $9.61 | $9.84 | $9.84 | 134,384 |
| 2023-10-23 | $9.34 | $9.72 | $9.26 | $9.60 | $9.60 | 317,130 |
| 2023-10-20 | $9.40 | $9.47 | $9.34 | $9.41 | $9.41 | 173,318 |
| 2023-10-19 | $9.61 | $9.74 | $9.37 | $9.39 | $9.39 | 1,214,930 |
| 2023-10-18 | $9.68 | $9.76 | $9.60 | $9.72 | $9.72 | 309,987 |
| 2023-10-17 | $9.78 | $9.89 | $9.69 | $9.86 | $9.86 | 1,729,126 |
| 2023-10-16 | $9.99 | $10.02 | $9.93 | $10.00 | $10.00 | 123,592 |
| 2023-10-13 | $10.23 | $10.28 | $10.17 | $10.27 | $10.27 | 71,716 |
| 2023-10-12 | $10.36 | $10.36 | $9.94 | $9.96 | $9.96 | 232,914 |
| 2023-10-11 | $10.28 | $10.43 | $10.26 | $10.43 | $10.43 | 1,383,404 |
| 2023-10-10 | $9.88 | $10.15 | $9.85 | $10.05 | $10.05 | 81,009 |
| 2023-10-09 | $9.82 | $10.07 | $9.75 | $10.06 | $10.06 | 154,759 |
| 2023-10-06 | $9.61 | $9.88 | $9.59 | $9.71 | $9.71 | 368,194 |
| 2023-10-05 | $9.96 | $9.96 | $9.88 | $9.90 | $9.90 | 47,406 |
| 2023-10-04 | $9.91 | $10.03 | $9.84 | $10.02 | $10.02 | 566,587 |
| 2023-10-03 | $10.02 | $10.06 | $9.75 | $9.79 | $9.79 | 278,473 |
| 2023-10-02 | $10.31 | $10.34 | $10.12 | $10.17 | $10.17 | 396,255 |
| 2023-09-29 | $10.56 | $10.59 | $10.34 | $10.44 | $10.40 | 248,398 |
| 2023-09-28 | $10.23 | $10.46 | $10.15 | $10.44 | $10.40 | 1,249,642 |
| 2023-09-27 | $10.57 | $10.59 | $10.34 | $10.39 | $10.35 | 182,525 |
| 2023-09-26 | $10.57 | $10.59 | $10.42 | $10.45 | $10.41 | 181,794 |
| 2023-09-25 | $10.62 | $10.69 | $10.52 | $10.53 | $10.53 | 135,365 |
| 2023-09-22 | $10.85 | $11.00 | $10.84 | $10.97 | $10.97 | 32,352 |
| 2023-09-21 | $10.98 | $10.98 | $10.84 | $10.84 | $10.84 | 232,691 |
| 2023-09-20 | $11.32 | $11.38 | $11.31 | $11.32 | $11.32 | 21,473 |
| 2023-09-19 | $11.30 | $11.35 | $11.25 | $11.26 | $11.26 | 34,549 |
| 2023-09-18 | $11.25 | $11.38 | $11.25 | $11.38 | $11.38 | 18,831 |
| 2023-09-15 | $11.37 | $11.37 | $11.26 | $11.26 | $11.26 | 79,679 |
| 2023-09-14 | $11.44 | $11.47 | $11.33 | $11.37 | $11.37 | 67,842 |
| 2023-09-13 | $11.48 | $11.56 | $11.45 | $11.49 | $11.49 | 24,214 |
| 2023-09-12 | $11.47 | $11.53 | $11.40 | $11.53 | $11.53 | 36,774 |
| 2023-09-11 | $11.41 | $11.47 | $11.39 | $11.40 | $11.40 | 57,367 |
| 2023-09-08 | $11.57 | $11.63 | $11.51 | $11.55 | $11.55 | 46,393 |
| 2023-09-07 | $11.49 | $11.50 | $11.45 | $11.49 | $11.49 | 63,109 |
| 2023-09-06 | $11.51 | $11.51 | $11.40 | $11.49 | $11.49 | 167,262 |
| 2023-09-05 | $11.54 | $11.54 | $11.39 | $11.40 | $11.40 | 62,210 |
| 2023-09-01 | $11.82 | $11.82 | $11.63 | $11.66 | $11.66 | 95,816 |
| 2023-08-31 | $11.97 | $12.06 | $11.96 | $11.99 | $11.95 | 46,565 |
| 2023-08-30 | $11.89 | $11.94 | $11.83 | $11.91 | $11.91 | 36,180 |
| 2023-08-29 | $11.70 | $11.95 | $11.70 | $11.91 | $11.91 | 72,540 |
| 2023-08-28 | $11.84 | $11.84 | $11.69 | $11.75 | $11.75 | 65,685 |
| 2023-08-25 | $11.66 | $11.80 | $11.63 | $11.76 | $11.76 | 67,361 |
| 2023-08-24 | $11.73 | $11.79 | $11.69 | $11.70 | $11.70 | 97,174 |
| 2023-08-23 | $11.55 | $11.79 | $11.51 | $11.79 | $11.79 | 63,938 |
| 2023-08-22 | $11.22 | $11.35 | $11.18 | $11.35 | $11.35 | 99,840 |
| 2023-08-21 | $11.19 | $11.21 | $11.12 | $11.18 | $11.18 | 150,537 |
| 2023-08-18 | $11.33 | $11.47 | $11.31 | $11.41 | $11.41 | 113,064 |
| 2023-08-17 | $11.35 | $11.37 | $11.26 | $11.36 | $11.36 | 167,194 |
| 2023-08-16 | $11.48 | $11.59 | $11.42 | $11.45 | $11.45 | 487,733 |
| 2023-08-15 | $11.61 | $11.65 | $11.56 | $11.57 | $11.57 | 59,104 |
| 2023-08-14 | $11.70 | $11.82 | $11.65 | $11.69 | $11.69 | 150,564 |
| 2023-08-11 | $11.69 | $11.77 | $11.68 | $11.72 | $11.72 | 95,101 |
| 2023-08-10 | $11.98 | $12.04 | $11.72 | $11.74 | $11.74 | 132,415 |
| 2023-08-09 | $11.95 | $12.04 | $11.95 | $12.04 | $12.04 | 152,432 |
| 2023-08-08 | $11.97 | $12.06 | $11.87 | $11.92 | $11.92 | 66,790 |
| 2023-08-07 | $11.82 | $11.83 | $11.72 | $11.72 | $11.72 | 89,443 |
| 2023-08-04 | $11.66 | $11.94 | $11.66 | $11.90 | $11.90 | 527,711 |
| 2023-08-03 | $11.70 | $11.72 | $11.57 | $11.65 | $11.65 | 372,050 |
| 2023-08-02 | $12.09 | $12.12 | $11.96 | $12.09 | $12.09 | 481,158 |
| 2023-08-01 | $12.46 | $12.47 | $12.28 | $12.33 | $12.33 | 149,552 |
| 2023-07-31 | $12.62 | $12.73 | $12.62 | $12.65 | $12.65 | 41,006 |
| 2023-07-28 | $12.54 | $12.64 | $12.52 | $12.64 | $12.64 | 63,234 |
| 2023-07-27 | $12.79 | $12.83 | $12.47 | $12.56 | $12.56 | 174,625 |
| 2023-07-26 | $12.92 | $12.97 | $12.89 | $12.89 | $12.89 | 42,412 |
| 2023-07-25 | $12.85 | $12.98 | $12.84 | $12.92 | $12.92 | 56,507 |
| 2023-07-24 | $13.05 | $13.07 | $12.92 | $12.95 | $12.95 | 40,566 |
| 2023-07-21 | $13.11 | $13.11 | $13.00 | $13.01 | $13.01 | 202,132 |
| 2023-07-20 | $13.07 | $13.07 | $12.93 | $12.99 | $12.99 | 41,813 |
| 2023-07-19 | $12.99 | $13.22 | $12.97 | $13.21 | $13.21 | 112,523 |
| 2023-07-18 | $12.92 | $13.00 | $12.90 | $12.97 | $12.97 | 121,497 |
| 2023-07-17 | $12.87 | $12.88 | $12.81 | $12.87 | $12.87 | 124,502 |
| 2023-07-14 | $12.96 | $12.99 | $12.89 | $12.90 | $12.90 | 59,933 |
| 2023-07-13 | $12.88 | $12.99 | $12.85 | $12.97 | $12.97 | 63,943 |
| 2023-07-12 | $12.66 | $12.87 | $12.61 | $12.82 | $12.82 | 269,268 |
| 2023-07-11 | $12.59 | $12.68 | $12.55 | $12.63 | $12.63 | 431,154 |
| 2023-07-10 | $12.50 | $12.60 | $12.48 | $12.54 | $12.54 | 68,829 |
| 2023-07-07 | $12.57 | $12.64 | $12.55 | $12.56 | $12.56 | 113,660 |
| 2023-07-06 | $12.81 | $12.82 | $12.67 | $12.71 | $12.71 | 125,665 |
| 2023-07-05 | $13.07 | $13.08 | $12.87 | $12.95 | $12.95 | 150,518 |
| 2023-07-03 | $13.23 | $13.33 | $13.12 | $13.12 | $13.12 | 41,615 |
| 2023-06-30 | $13.07 | $13.29 | $13.05 | $13.26 | $13.26 | 45,729 |
| 2023-06-29 | $13.07 | $13.07 | $12.95 | $13.02 | $13.02 | 65,779 |
| 2023-06-28 | $13.31 | $13.38 | $13.19 | $13.34 | $13.34 | 25,372 |
| 2023-06-27 | $13.33 | $13.38 | $13.20 | $13.27 | $13.27 | 49,108 |
| 2023-06-26 | $13.27 | $13.36 | $13.25 | $13.26 | $13.26 | 41,220 |
| 2023-06-23 | $13.36 | $13.36 | $13.24 | $13.27 | $13.27 | 160,554 |
| 2023-06-22 | $13.16 | $13.22 | $13.06 | $13.09 | $13.09 | 44,135 |
| 2023-06-21 | $13.16 | $13.34 | $13.09 | $13.33 | $13.33 | 146,536 |
| 2023-06-20 | $13.25 | $13.32 | $13.25 | $13.28 | $13.28 | 119,999 |
| 2023-06-16 | $13.10 | $13.18 | $13.06 | $13.14 | $13.14 | 34,811 |
| 2023-06-15 | $13.22 | $13.31 | $13.12 | $13.18 | $13.18 | 300,936 |
| 2023-06-14 | $12.92 | $13.07 | $12.92 | $13.05 | $13.05 | 34,684 |
| 2023-06-13 | $12.95 | $12.95 | $12.81 | $12.84 | $12.84 | 26,728 |
| 2023-06-12 | $13.01 | $13.01 | $12.82 | $13.01 | $13.01 | 37,341 |
| 2023-06-09 | $12.86 | $13.00 | $12.84 | $12.96 | $12.96 | 30,657 |
| 2023-06-08 | $12.73 | $12.95 | $12.73 | $12.95 | $12.95 | 21,754 |
| 2023-06-07 | $12.98 | $13.01 | $12.72 | $12.76 | $12.76 | 46,084 |
| 2023-06-06 | $12.81 | $13.01 | $12.81 | $13.01 | $13.01 | 17,286 |
| 2023-06-05 | $12.81 | $13.00 | $12.79 | $12.88 | $12.88 | 25,800 |
| 2023-06-02 | $13.09 | $13.09 | $12.94 | $12.94 | $12.94 | 21,727 |
| 2023-06-01 | $13.17 | $13.20 | $13.05 | $13.11 | $13.11 | 58,942 |
| 2023-05-31 | $12.89 | $13.14 | $12.85 | $13.12 | $13.08 | 51,914 |
| 2023-05-30 | $12.83 | $12.95 | $12.80 | $12.93 | $12.89 | 62,501 |
| 2023-05-26 | $12.57 | $12.74 | $12.57 | $12.72 | $12.68 | 19,085 |
| 2023-05-25 | $12.64 | $12.64 | $12.54 | $12.60 | $12.56 | 107,013 |
| 2023-05-24 | $12.74 | $12.74 | $12.60 | $12.61 | $12.57 | 94,119 |
| 2023-05-23 | $12.56 | $12.71 | $12.54 | $12.68 | $12.68 | 40,750 |
| 2023-05-22 | $12.73 | $12.80 | $12.60 | $12.60 | $12.60 | 171,703 |
| 2023-05-19 | $12.71 | $12.79 | $12.66 | $12.69 | $12.69 | 45,976 |
| 2023-05-18 | $12.86 | $12.88 | $12.79 | $12.81 | $12.81 | 98,202 |
| 2023-05-17 | $12.98 | $13.00 | $12.86 | $12.93 | $12.93 | 45,262 |
| 2023-05-16 | $12.84 | $12.95 | $12.77 | $12.95 | $12.95 | 154,304 |
| 2023-05-15 | $13.04 | $13.05 | $12.98 | $13.00 | $13.00 | 145,980 |
| 2023-05-12 | $13.33 | $13.37 | $13.23 | $13.23 | $13.23 | 18,717 |
| 2023-05-11 | $13.36 | $13.40 | $13.26 | $13.34 | $13.34 | 126,254 |
| 2023-05-10 | $13.09 | $13.17 | $13.07 | $13.14 | $13.14 | 74,257 |
| 2023-05-09 | $13.09 | $13.11 | $12.98 | $13.01 | $13.01 | 54,361 |
| 2023-05-08 | $13.11 | $13.15 | $13.05 | $13.09 | $13.09 | 293,382 |
| 2023-05-05 | $13.22 | $13.35 | $13.20 | $13.34 | $13.34 | 74,870 |
| 2023-05-04 | $13.42 | $13.62 | $13.37 | $13.41 | $13.41 | 219,053 |
| 2023-05-03 | $13.59 | $13.71 | $13.48 | $13.65 | $13.65 | 128,564 |
| 2023-05-02 | $13.26 | $13.55 | $13.24 | $13.54 | $13.54 | 90,647 |
| 2023-05-01 | $13.53 | $13.54 | $13.04 | $13.11 | $13.11 | 194,297 |
| 2023-04-28 | $13.70 | $13.80 | $13.64 | $13.75 | $13.71 | 34,634 |
| 2023-04-27 | $13.51 | $13.51 | $13.39 | $13.45 | $13.41 | 38,870 |
| 2023-04-26 | $13.81 | $13.87 | $13.57 | $13.62 | $13.58 | 36,479 |
| 2023-04-25 | $13.71 | $13.86 | $13.71 | $13.84 | $13.80 | 92,504 |
| 2023-04-24 | $13.50 | $13.56 | $13.46 | $13.56 | $13.52 | 40,422 |
| 2023-04-21 | $13.51 | $13.56 | $13.33 | $13.37 | $13.33 | 72,527 |
| 2023-04-20 | $13.45 | $13.53 | $13.40 | $13.47 | $13.43 | 314,678 |
| 2023-04-19 | $13.30 | $13.32 | $13.17 | $13.32 | $13.28 | 45,237 |
| 2023-04-18 | $13.20 | $13.38 | $13.20 | $13.31 | $13.27 | 57,993 |
| 2023-04-17 | $13.37 | $13.38 | $13.19 | $13.25 | $13.21 | 66,015 |
| 2023-04-14 | $13.50 | $13.57 | $13.39 | $13.45 | $13.41 | 84,401 |
| 2023-04-13 | $13.85 | $13.88 | $13.61 | $13.63 | $13.59 | 34,780 |
| 2023-04-12 | $13.84 | $13.84 | $13.64 | $13.81 | $13.77 | 114,207 |
| 2023-04-11 | $13.87 | $13.88 | $13.78 | $13.86 | $13.82 | 33,627 |
| 2023-04-10 | $14.00 | $14.03 | $13.78 | $13.82 | $13.78 | 107,017 |
| 2023-04-06 | $14.13 | $14.22 | $14.12 | $14.13 | $14.09 | 91,148 |
| 2023-04-05 | $13.99 | $14.10 | $13.92 | $14.07 | $14.03 | 137,277 |
| 2023-04-04 | $13.65 | $14.01 | $13.64 | $13.91 | $13.87 | 82,378 |
| 2023-04-03 | $13.74 | $13.92 | $13.71 | $13.81 | $13.77 | 65,841 |
| 2023-03-31 | $13.59 | $13.82 | $13.55 | $13.75 | $13.75 | 81,233 |
| 2023-03-30 | $13.44 | $13.53 | $13.40 | $13.46 | $13.46 | 344,086 |
| 2023-03-29 | $13.28 | $13.41 | $13.24 | $13.38 | $13.38 | 361,790 |
| 2023-03-28 | $13.36 | $13.45 | $13.32 | $13.43 | $13.43 | 247,055 |
| 2023-03-27 | $13.52 | $13.65 | $13.37 | $13.39 | $13.39 | 483,071 |
| 2023-03-24 | $13.84 | $13.93 | $13.75 | $13.83 | $13.83 | 89,750 |
| 2023-03-23 | $13.59 | $13.77 | $13.47 | $13.75 | $13.75 | 91,950 |
| 2023-03-22 | $13.56 | $13.84 | $13.54 | $13.82 | $13.82 | 96,765 |
| 2023-03-21 | $13.62 | $13.66 | $13.53 | $13.62 | $13.62 | 102,049 |
| 2023-03-20 | $13.92 | $13.93 | $13.73 | $13.75 | $13.75 | 134,611 |
| 2023-03-17 | $13.91 | $14.08 | $13.89 | $13.95 | $13.95 | 108,119 |
| 2023-03-16 | $14.00 | $14.11 | $13.61 | $13.64 | $13.64 | 315,104 |
| 2023-03-15 | $13.91 | $14.07 | $13.60 | $13.75 | $13.75 | 300,262 |
| 2023-03-14 | $13.63 | $13.71 | $13.36 | $13.43 | $13.43 | 150,005 |
| 2023-03-13 | $14.29 | $14.47 | $13.64 | $13.77 | $13.77 | 232,415 |
| 2023-03-10 | $13.54 | $13.85 | $13.54 | $13.85 | $13.85 | 212,857 |
| 2023-03-09 | $13.14 | $13.29 | $13.08 | $13.22 | $13.22 | 55,983 |
| 2023-03-08 | $13.31 | $13.40 | $13.14 | $13.22 | $13.22 | 88,266 |
| 2023-03-07 | $13.12 | $13.31 | $13.04 | $13.18 | $13.18 | 1,650,069 |
| 2023-03-06 | $13.27 | $13.29 | $13.04 | $13.05 | $13.05 | 379,220 |
| 2023-03-03 | $13.02 | $13.21 | $12.96 | $13.21 | $13.21 | 567,549 |
| 2023-03-02 | $12.65 | $12.76 | $12.62 | $12.75 | $12.75 | 1,095,643 |
| 2023-03-01 | $12.97 | $12.98 | $12.80 | $12.89 | $12.89 | 10,057,676 |
| 2023-02-28 | $12.89 | $13.09 | $12.85 | $13.07 | $13.03 | 3,302,557 |
| 2023-02-27 | $12.99 | $13.08 | $12.95 | $13.01 | $13.01 | 121,581 |
| 2023-02-24 | $13.04 | $13.12 | $12.89 | $12.96 | $12.96 | 67,187 |
| 2023-02-23 | $13.05 | $13.24 | $13.05 | $13.19 | $13.19 | 74,686 |
| 2023-02-22 | $12.91 | $13.06 | $12.91 | $12.99 | $12.99 | 179,335 |
| 2023-02-21 | $12.93 | $12.94 | $12.77 | $12.80 | $12.80 | 232,255 |
| 2023-02-17 | $12.90 | $13.15 | $12.88 | $13.14 | $13.14 | 167,302 |
| 2023-02-16 | $13.11 | $13.13 | $12.96 | $13.00 | $13.00 | 231,482 |
| 2023-02-15 | $13.40 | $13.47 | $13.20 | $13.31 | $13.31 | 92,146 |
| 2023-02-14 | $13.55 | $13.62 | $13.33 | $13.48 | $13.48 | 107,026 |
| 2023-02-13 | $13.42 | $13.56 | $13.40 | $13.52 | $13.52 | 89,945 |
| 2023-02-10 | $13.56 | $13.56 | $13.29 | $13.34 | $13.34 | 89,789 |
| 2023-02-09 | $13.96 | $13.99 | $13.56 | $13.58 | $13.58 | 67,211 |
| 2023-02-08 | $13.66 | $13.77 | $13.57 | $13.76 | $13.76 | 86,757 |
| 2023-02-07 | $13.73 | $13.90 | $13.67 | $13.68 | $13.68 | 145,792 |
| 2023-02-06 | $13.81 | $13.91 | $13.79 | $13.87 | $13.87 | 125,245 |
| 2023-02-03 | $13.96 | $14.02 | $13.85 | $13.98 | $13.98 | 297,567 |
| 2023-02-02 | $14.35 | $14.38 | $14.19 | $14.22 | $14.22 | 31,542 |
| 2023-02-01 | $14.12 | $14.27 | $13.82 | $14.20 | $14.20 | 184,001 |
| 2023-01-31 | $13.98 | $14.01 | $13.78 | $13.98 | $13.94 | 52,755 |
| 2023-01-30 | $13.90 | $13.97 | $13.85 | $13.88 | $13.84 | 36,235 |
| 2023-01-27 | $13.82 | $13.99 | $13.82 | $13.94 | $13.90 | 152,633 |
| 2023-01-26 | $14.01 | $14.08 | $13.89 | $13.97 | $13.93 | 58,569 |
| 2023-01-25 | $14.03 | $14.12 | $13.89 | $14.04 | $14.00 | 36,811 |
| 2023-01-24 | $13.79 | $14.05 | $13.63 | $14.01 | $13.97 | 31,129 |
| 2023-01-23 | $13.66 | $13.76 | $13.66 | $13.70 | $13.66 | 47,729 |
| 2023-01-20 | $13.97 | $14.01 | $13.80 | $13.80 | $13.76 | 69,864 |
| 2023-01-19 | $14.19 | $14.21 | $14.05 | $14.15 | $14.11 | 43,819 |
| 2023-01-18 | $14.28 | $14.33 | $14.01 | $14.29 | $14.25 | 170,656 |
| 2023-01-17 | $13.79 | $13.94 | $13.79 | $13.86 | $13.82 | 83,143 |
| 2023-01-13 | $14.05 | $14.17 | $13.92 | $14.00 | $13.96 | 64,719 |
| 2023-01-12 | $13.79 | $14.19 | $13.56 | $14.19 | $14.15 | 185,080 |
| 2023-01-11 | $13.65 | $13.79 | $13.61 | $13.79 | $13.75 | 36,055 |
| 2023-01-10 | $13.57 | $13.60 | $13.40 | $13.46 | $13.42 | 51,189 |
| 2023-01-09 | $13.54 | $13.82 | $13.52 | $13.80 | $13.76 | 41,124 |
| 2023-01-06 | $13.22 | $13.71 | $13.22 | $13.70 | $13.66 | 170,310 |
| 2023-01-05 | $13.08 | $13.36 | $13.07 | $13.36 | $13.32 | 45,155 |
| 2023-01-04 | $13.33 | $13.37 | $13.11 | $13.25 | $13.21 | 71,540 |
| 2023-01-03 | $13.14 | $13.14 | $12.89 | $13.00 | $12.96 | 119,991 |
| 2022-12-30 | $12.71 | $12.79 | $12.61 | $12.67 | $12.63 | 134,061 |
| 2022-12-29 | $12.69 | $12.90 | $12.68 | $12.85 | $12.81 | 241,743 |
| 2022-12-28 | $12.85 | $12.87 | $12.61 | $12.63 | $12.59 | 35,447 |
| 2022-12-27 | $12.82 | $12.90 | $12.71 | $12.75 | $12.71 | 132,901 |
| 2022-12-23 | $13.23 | $13.28 | $13.13 | $13.18 | $13.18 | 42,470 |
| 2022-12-22 | $13.41 | $13.52 | $13.41 | $13.46 | $13.46 | 26,178 |
| 2022-12-21 | $13.57 | $13.60 | $13.34 | $13.45 | $13.45 | 115,240 |
| 2022-12-20 | $13.43 | $13.50 | $13.37 | $13.42 | $13.42 | 85,648 |
| 2022-12-19 | $13.88 | $13.88 | $13.74 | $13.82 | $13.82 | 128,443 |
| 2022-12-16 | $14.05 | $14.29 | $14.02 | $14.16 | $14.16 | 44,714 |
| 2022-12-15 | $14.43 | $14.57 | $14.39 | $14.41 | $14.41 | 80,325 |
| 2022-12-14 | $14.28 | $14.40 | $14.11 | $14.38 | $14.34 | 81,743 |
| 2022-12-13 | $14.54 | $14.56 | $14.26 | $14.28 | $14.24 | 93,499 |
| 2022-12-12 | $14.41 | $14.45 | $14.08 | $14.14 | $14.10 | 68,989 |
| 2022-12-09 | $14.44 | $14.46 | $14.11 | $14.11 | $14.07 | 104,433 |
| 2022-12-08 | $14.57 | $14.72 | $14.54 | $14.67 | $14.63 | 609,397 |
| 2022-12-07 | $14.48 | $14.72 | $14.45 | $14.69 | $14.65 | 185,201 |
| 2022-12-06 | $14.11 | $14.26 | $14.04 | $14.19 | $14.15 | 229,836 |
| 2022-12-05 | $13.92 | $13.95 | $13.79 | $13.92 | $13.88 | 140,963 |
| 2022-12-02 | $13.79 | $14.17 | $13.69 | $14.17 | $14.13 | 102,881 |
| 2022-12-01 | $13.32 | $13.86 | $13.31 | $13.86 | $13.82 | 162,717 |
| 2022-11-30 | $13.08 | $13.23 | $13.03 | $13.19 | $13.12 | 115,386 |
| 2022-11-29 | $13.18 | $13.29 | $13.12 | $13.14 | $13.07 | 127,719 |
| 2022-11-28 | $13.44 | $13.48 | $13.28 | $13.39 | $13.32 | 38,737 |
| 2022-11-25 | $13.27 | $13.29 | $13.23 | $13.27 | $13.27 | 145,335 |
| 2022-11-23 | $13.18 | $13.40 | $13.17 | $13.40 | $13.40 | 132,366 |
| 2022-11-22 | $12.94 | $13.04 | $12.90 | $13.04 | $13.04 | 502,929 |
| 2022-11-21 | $12.84 | $12.86 | $12.70 | $12.73 | $12.73 | 44,552 |
| 2022-11-18 | $12.86 | $12.87 | $12.63 | $12.66 | $12.66 | 19,551 |
| 2022-11-17 | $12.73 | $12.79 | $12.73 | $12.76 | $12.76 | 3,470 |
| 2022-11-16 | $12.66 | $12.92 | $12.64 | $12.92 | $12.92 | 39,252 |
| 2022-11-15 | $12.34 | $12.55 | $12.34 | $12.55 | $12.55 | 91,538 |
| 2022-11-14 | $12.29 | $12.32 | $12.15 | $12.21 | $12.21 | 16,978 |
| 2022-11-11 | $12.24 | $12.49 | $12.23 | $12.32 | $12.32 | 125,872 |
| 2022-11-10 | $12.07 | $12.34 | $12.06 | $12.34 | $12.34 | 94,074 |
| 2022-11-09 | $11.58 | $11.79 | $11.56 | $11.72 | $11.72 | 15,790 |
| 2022-11-08 | $11.62 | $11.82 | $11.62 | $11.69 | $11.69 | 22,023 |
| 2022-11-07 | $11.85 | $11.85 | $11.54 | $11.54 | $11.54 | 28,971 |
| 2022-11-04 | $11.90 | $11.97 | $11.75 | $11.75 | $11.75 | 32,473 |
| 2022-11-03 | $12.00 | $12.17 | $11.96 | $12.07 | $12.07 | 53,039 |
| 2022-11-02 | $12.26 | $12.33 | $12.14 | $12.20 | $12.20 | 42,762 |
| 2022-11-01 | $12.27 | $12.27 | $12.09 | $12.20 | $12.20 | 50,004 |
| 2022-10-31 | $12.13 | $12.13 | $11.83 | $11.97 | $11.93 | 51,039 |
| 2022-10-28 | $12.25 | $12.32 | $12.13 | $12.17 | $12.13 | 21,154 |
| 2022-10-27 | $12.20 | $12.34 | $12.05 | $12.27 | $12.23 | 38,973 |
| 2022-10-26 | $11.95 | $12.08 | $11.95 | $12.08 | $12.04 | 319,355 |
| 2022-10-25 | $11.71 | $11.82 | $11.68 | $11.78 | $11.74 | 64,081 |
| 2022-10-24 | $11.39 | $11.51 | $11.28 | $11.30 | $11.26 | 34,750 |
| 2022-10-21 | $11.45 | $11.61 | $11.37 | $11.48 | $11.44 | 48,357 |
| 2022-10-20 | $12.06 | $12.11 | $11.84 | $11.84 | $11.80 | 42,745 |
| 2022-10-19 | $12.33 | $12.33 | $12.15 | $12.17 | $12.13 | 25,850 |
| 2022-10-18 | $12.49 | $12.52 | $12.25 | $12.49 | $12.45 | 22,135 |
| 2022-10-17 | $12.72 | $12.76 | $12.47 | $12.48 | $12.44 | 77,208 |
| 2022-10-14 | $12.82 | $12.82 | $12.59 | $12.64 | $12.64 | 5,634 |
| 2022-10-13 | $12.61 | $12.96 | $12.61 | $12.78 | $12.78 | 96,496 |
| 2022-10-12 | $12.75 | $12.97 | $12.75 | $12.97 | $12.97 | 43,792 |
| 2022-10-11 | $12.82 | $13.04 | $12.69 | $12.89 | $12.89 | 33,042 |
| 2022-10-10 | $12.98 | $12.98 | $12.53 | $12.79 | $12.79 | 25,469 |
| 2022-10-07 | $13.07 | $13.22 | $13.00 | $13.10 | $13.10 | 22,184 |
| 2022-10-06 | $13.42 | $13.42 | $13.22 | $13.29 | $13.29 | 23,797 |
| 2022-10-05 | $13.40 | $13.41 | $13.21 | $13.39 | $13.39 | 53,076 |
| 2022-10-04 | $13.64 | $13.74 | $13.53 | $13.59 | $13.59 | 97,870 |
| 2022-10-03 | $13.66 | $13.78 | $13.49 | $13.59 | $13.59 | 31,117 |
| 2022-09-30 | $13.80 | $13.80 | $13.39 | $13.42 | $13.42 | 15,621 |
| 2022-09-29 | $13.49 | $13.75 | $13.47 | $13.70 | $13.70 | 13,747 |
| 2022-09-28 | $13.54 | $13.79 | $13.45 | $13.75 | $13.75 | 16,134 |
| 2022-09-27 | $13.46 | $13.47 | $13.14 | $13.14 | $13.14 | 27,168 |
| 2022-09-26 | $13.94 | $13.96 | $13.67 | $13.71 | $13.71 | 21,472 |
| 2022-09-23 | $13.95 | $14.13 | $13.86 | $14.01 | $14.01 | 106,979 |
| 2022-09-22 | $13.98 | $14.03 | $13.84 | $13.93 | $13.93 | 46,674 |
| 2022-09-21 | $14.13 | $14.42 | $14.04 | $14.42 | $14.42 | 400,955 |
| 2022-09-20 | $13.94 | $14.17 | $13.92 | $14.06 | $14.06 | 17,646 |
| 2022-09-19 | $14.20 | $14.35 | $14.20 | $14.27 | $14.27 | 9,397 |
| 2022-09-16 | $14.21 | $14.38 | $14.14 | $14.22 | $14.22 | 10,108 |
| 2022-09-15 | $14.34 | $14.40 | $14.32 | $14.40 | $14.40 | 16,143 |
| 2022-09-14 | $14.24 | $14.40 | $14.20 | $14.39 | $14.39 | 48,777 |
| 2022-09-13 | $14.05 | $14.30 | $14.00 | $14.30 | $14.30 | 25,711 |
| 2022-09-12 | $14.41 | $14.44 | $14.09 | $14.18 | $14.18 | 42,779 |
| 2022-09-09 | $14.25 | $14.43 | $14.23 | $14.37 | $14.37 | 11,368 |
| 2022-09-08 | $14.48 | $14.59 | $14.34 | $14.35 | $14.35 | 15,310 |
| 2022-09-07 | $14.39 | $14.58 | $14.35 | $14.52 | $14.52 | 17,575 |
| 2022-09-06 | $14.44 | $14.44 | $14.23 | $14.23 | $14.23 | 32,696 |
| 2022-09-02 | $14.72 | $14.78 | $14.62 | $14.77 | $14.77 | 4,661 |
| 2022-09-01 | $14.73 | $14.74 | $14.57 | $14.69 | $14.69 | 26,125 |
| 2022-08-31 | $15.31 | $15.38 | $15.08 | $15.13 | $15.09 | 35,963 |
| 2022-08-30 | $15.23 | $15.41 | $15.18 | $15.35 | $15.31 | 52,737 |
| 2022-08-29 | $15.27 | $15.28 | $15.13 | $15.23 | $15.19 | 43,217 |
| 2022-08-26 | $15.09 | $15.42 | $15.09 | $15.41 | $15.37 | 2,860 |
| 2022-08-25 | $14.92 | $15.23 | $14.88 | $15.18 | $15.14 | 11,035 |
| 2022-08-24 | $14.94 | $15.02 | $14.84 | $14.91 | $14.87 | 31,149 |
| 2022-08-23 | $15.10 | $15.29 | $15.04 | $15.07 | $15.03 | 26,485 |
| 2022-08-22 | $15.17 | $15.20 | $15.07 | $15.18 | $15.14 | 5,518 |
| 2022-08-19 | $15.25 | $15.25 | $15.20 | $15.23 | $15.19 | 27,702 |
| 2022-08-18 | $15.63 | $15.70 | $15.55 | $15.57 | $15.53 | 25,793 |
| 2022-08-17 | $15.58 | $15.61 | $15.50 | $15.54 | $15.50 | 8,414 |
| 2022-08-16 | $15.60 | $15.78 | $15.42 | $15.78 | $15.74 | 11,079 |
| 2022-08-15 | $15.90 | $15.92 | $15.67 | $15.67 | $15.63 | 2,714 |
| 2022-08-12 | $15.64 | $15.72 | $15.50 | $15.72 | $15.68 | 30,927 |
| 2022-08-11 | $16.01 | $16.01 | $15.44 | $15.48 | $15.44 | 41,517 |
| 2022-08-10 | $16.29 | $16.34 | $15.98 | $16.07 | $16.03 | 34,219 |
| 2022-08-09 | $16.20 | $16.32 | $16.17 | $16.25 | $16.21 | 12,105 |
| 2022-08-08 | $16.16 | $16.32 | $16.15 | $16.30 | $16.26 | 5,234 |
| 2022-08-05 | $15.99 | $15.99 | $15.81 | $15.96 | $15.92 | 311,816 |
| 2022-08-04 | $16.47 | $16.47 | $16.28 | $16.41 | $16.37 | 101,049 |
| 2022-08-03 | $16.10 | $16.49 | $15.94 | $16.49 | $16.45 | 175,015 |
| 2022-08-02 | $16.54 | $16.69 | $16.10 | $16.11 | $16.07 | 20,098 |
| 2022-08-01 | $16.18 | $16.53 | $16.18 | $16.52 | $16.48 | 31,417 |
| 2022-07-29 | $16.04 | $16.35 | $15.98 | $15.98 | $15.90 | 59,302 |
| 2022-07-28 | $16.14 | $16.34 | $16.04 | $16.04 | $15.96 | 22,272 |
| 2022-07-27 | $16.26 | $16.32 | $15.94 | $15.94 | $15.86 | 6,441 |
| 2022-07-26 | $16.41 | $16.46 | $16.13 | $16.13 | $16.05 | 7,413 |
| 2022-07-25 | $15.97 | $16.10 | $15.94 | $16.10 | $16.02 | 18,145 |
| 2022-07-22 | $16.31 | $16.49 | $16.28 | $16.33 | $16.25 | 12,862 |
| 2022-07-21 | $15.75 | $16.01 | $15.75 | $15.99 | $15.91 | 7,343 |
| 2022-07-20 | $15.73 | $15.73 | $15.55 | $15.60 | $15.52 | 8,338 |
| 2022-07-19 | $15.68 | $15.71 | $15.46 | $15.53 | $15.45 | 48,982 |
| 2022-07-18 | $15.77 | $15.77 | $15.54 | $15.67 | $15.59 | 14,523 |
| 2022-07-15 | $15.88 | $15.99 | $15.87 | $15.89 | $15.81 | 13,244 |
| 2022-07-14 | $15.75 | $15.93 | $15.67 | $15.77 | $15.69 | 39,221 |
| 2022-07-13 | $15.53 | $16.03 | $15.43 | $15.99 | $15.91 | 23,531 |
| 2022-07-12 | $15.77 | $15.90 | $15.67 | $15.67 | $15.59 | 38,763 |
| 2022-07-11 | $15.46 | $15.60 | $15.45 | $15.56 | $15.48 | 11,886 |
| 2022-07-08 | $15.22 | $15.31 | $15.13 | $15.19 | $15.11 | 20,598 |
| 2022-07-07 | $15.59 | $15.64 | $15.42 | $15.46 | $15.38 | 168,012 |
| 2022-07-06 | $16.17 | $16.17 | $15.67 | $15.67 | $15.60 | 21,648 |
| 2022-07-05 | $16.05 | $16.22 | $15.92 | $16.05 | $15.97 | 31,372 |
| 2022-07-01 | $15.85 | $16.13 | $15.71 | $15.77 | $15.69 | 141,972 |
| 2022-06-30 | $15.68 | $15.79 | $15.65 | $15.65 | $15.54 | 13,476 |
| 2022-06-29 | $15.19 | $15.46 | $15.16 | $15.45 | $15.34 | 28,347 |
| 2022-06-28 | $14.95 | $15.15 | $14.91 | $15.15 | $15.04 | 7,659 |
| 2022-06-27 | $15.09 | $15.09 | $15.00 | $15.05 | $14.94 | 2,366 |
| 2022-06-24 | $15.45 | $15.49 | $15.22 | $15.23 | $15.12 | 26,042 |
| 2022-06-23 | $15.43 | $15.65 | $15.43 | $15.54 | $15.43 | 9,678 |
| 2022-06-22 | $15.26 | $15.34 | $15.20 | $15.34 | $15.22 | 5,129 |
| 2022-06-21 | $14.82 | $14.89 | $14.73 | $14.78 | $14.67 | 5,646 |
| 2022-06-17 | $15.15 | $15.29 | $14.97 | $15.15 | $15.04 | 14,142 |
| 2022-06-16 | $14.43 | $15.03 | $14.40 | $15.03 | $14.92 | 18,607 |
| 2022-06-15 | $14.79 | $14.89 | $14.63 | $14.89 | $14.78 | 11,763 |
| 2022-06-14 | $14.90 | $15.00 | $14.54 | $14.61 | $14.50 | 23,448 |
| 2022-06-13 | $15.06 | $15.09 | $14.67 | $14.87 | $14.76 | 39,660 |
| 2022-06-10 | $15.62 | $15.64 | $15.35 | $15.51 | $15.40 | 10,699 |
| 2022-06-09 | $15.46 | $15.59 | $15.43 | $15.56 | $15.45 | 7,148 |
| 2022-06-08 | $15.53 | $15.67 | $15.49 | $15.51 | $15.40 | 16,945 |
| 2022-06-07 | $15.58 | $15.80 | $15.58 | $15.69 | $15.58 | 59,819 |
| 2022-06-06 | $15.68 | $15.68 | $15.45 | $15.48 | $15.37 | 59,051 |
| 2022-06-03 | $15.67 | $15.80 | $15.67 | $15.80 | $15.68 | 11,576 |
| 2022-06-02 | $15.75 | $15.90 | $15.75 | $15.88 | $15.76 | 31,248 |
| 2022-06-01 | $16.01 | $16.05 | $15.80 | $15.88 | $15.76 | 10,978 |
| 2022-05-31 | $16.02 | $16.03 | $15.79 | $15.89 | $15.73 | 27,625 |
| 2022-05-27 | $16.48 | $16.51 | $16.35 | $16.40 | $16.24 | 4,973 |
| 2022-05-26 | $16.40 | $16.41 | $16.17 | $16.36 | $16.20 | 72,466 |
| 2022-05-25 | $16.48 | $16.50 | $16.34 | $16.47 | $16.31 | 71,854 |
| 2022-05-24 | $16.21 | $16.51 | $16.21 | $16.39 | $16.23 | 22,780 |
| 2022-05-23 | $16.23 | $16.23 | $15.92 | $15.94 | $15.78 | 6,864 |
| 2022-05-20 | $16.00 | $16.39 | $16.00 | $16.31 | $16.15 | 13,786 |
| 2022-05-19 | $16.32 | $16.32 | $15.97 | $16.04 | $15.88 | 10,050 |
| 2022-05-18 | $15.58 | $15.98 | $15.58 | $15.97 | $15.81 | 20,452 |
| 2022-05-17 | $15.56 | $15.67 | $15.48 | $15.51 | $15.36 | 26,570 |
| 2022-05-16 | $15.85 | $15.99 | $15.80 | $15.80 | $15.64 | 17,263 |
| 2022-05-13 | $15.97 | $16.04 | $15.87 | $15.87 | $15.71 | 19,834 |
| 2022-05-12 | $16.27 | $16.42 | $16.20 | $16.22 | $16.06 | 184,454 |
| 2022-05-11 | $15.61 | $16.24 | $15.58 | $16.24 | $16.08 | 64,331 |
| 2022-05-10 | $15.82 | $16.05 | $15.78 | $15.81 | $15.65 | 36,009 |
| 2022-05-09 | $15.29 | $15.61 | $15.22 | $15.60 | $15.45 | 19,123 |
| 2022-05-06 | $15.51 | $15.67 | $15.39 | $15.46 | $15.31 | 10,919 |
| 2022-05-05 | $16.00 | $16.00 | $15.55 | $15.79 | $15.63 | 27,761 |
| 2022-05-04 | $16.26 | $16.45 | $16.22 | $16.38 | $16.21 | 22,287 |
| 2022-05-03 | $16.57 | $16.58 | $16.30 | $16.32 | $16.16 | 16,980 |
| 2022-05-02 | $16.31 | $16.31 | $16.15 | $16.17 | $16.01 | 30,852 |
| 2022-04-29 | $16.58 | $16.90 | $16.57 | $16.65 | $16.44 | 51,909 |
| 2022-04-28 | $16.81 | $16.94 | $16.73 | $16.94 | $16.72 | 24,060 |
| 2022-04-27 | $17.15 | $17.15 | $16.89 | $16.90 | $16.68 | 25,463 |
| 2022-04-26 | $17.21 | $17.28 | $17.10 | $17.20 | $16.98 | 28,891 |
| 2022-04-25 | $16.99 | $17.15 | $16.99 | $16.99 | $16.77 | 31,052 |
| 2022-04-22 | $16.79 | $17.06 | $16.74 | $16.78 | $16.57 | 6,827 |
| 2022-04-21 | $16.94 | $16.95 | $16.64 | $16.95 | $16.73 | 31,802 |
| 2022-04-20 | $16.79 | $17.15 | $16.79 | $17.11 | $16.89 | 38,267 |
| 2022-04-19 | $16.55 | $16.65 | $16.47 | $16.54 | $16.33 | 9,787 |
| 2022-04-18 | $16.89 | $16.91 | $16.71 | $16.77 | $16.56 | 14,742 |
| 2022-04-14 | $17.28 | $17.28 | $16.85 | $16.86 | $16.64 | 63,736 |
| 2022-04-13 | $17.34 | $17.55 | $17.29 | $17.33 | $17.11 | 29,109 |
| 2022-04-12 | $17.60 | $17.60 | $17.29 | $17.33 | $17.11 | 21,171 |
| 2022-04-11 | $17.59 | $17.61 | $17.35 | $17.42 | $17.20 | 25,290 |
| 2022-04-08 | $17.91 | $17.97 | $17.66 | $17.85 | $17.62 | 10,785 |
| 2022-04-07 | $18.01 | $18.13 | $17.92 | $18.13 | $17.90 | 26,771 |
| 2022-04-06 | $18.11 | $18.44 | $18.09 | $18.34 | $18.11 | 18,945 |
| 2022-04-05 | $18.93 | $18.93 | $18.47 | $18.50 | $18.26 | 33,225 |
| 2022-04-04 | $19.16 | $19.16 | $18.95 | $19.08 | $18.84 | 13,308 |
| 2022-04-01 | $18.75 | $19.34 | $18.73 | $19.24 | $18.99 | 18,046 |
| 2022-03-31 | $19.13 | $19.26 | $19.05 | $19.17 | $18.89 | 14,260 |
| 2022-03-30 | $18.78 | $19.15 | $18.77 | $19.10 | $18.82 | 24,221 |
| 2022-03-29 | $18.87 | $19.07 | $18.73 | $18.87 | $18.59 | 109,491 |
| 2022-03-28 | $18.61 | $18.84 | $18.57 | $18.70 | $18.42 | 67,283 |
| 2022-03-25 | $18.59 | $18.59 | $18.27 | $18.47 | $18.20 | 22,023 |
| 2022-03-24 | $18.62 | $18.91 | $18.60 | $18.77 | $18.49 | 19,696 |
| 2022-03-23 | $18.49 | $18.98 | $18.41 | $18.98 | $18.70 | 50,481 |
| 2022-03-22 | $18.44 | $18.49 | $18.30 | $18.36 | $18.09 | 50,828 |
| 2022-03-21 | $18.87 | $18.94 | $18.70 | $18.70 | $18.42 | 30,089 |
| 2022-03-18 | $19.10 | $19.27 | $19.10 | $19.26 | $18.98 | 13,323 |
| 2022-03-17 | $19.03 | $19.21 | $18.83 | $18.93 | $18.65 | 12,003 |
| 2022-03-16 | $18.89 | $19.18 | $18.69 | $19.15 | $18.87 | 68,829 |
| 2022-03-15 | $19.08 | $19.13 | $18.74 | $18.82 | $18.54 | 35,867 |
| 2022-03-14 | $19.00 | $19.08 | $18.86 | $18.86 | $18.58 | 37,673 |
| 2022-03-11 | $19.38 | $19.57 | $19.34 | $19.47 | $19.18 | 23,077 |
| 2022-03-10 | $19.48 | $19.51 | $19.23 | $19.36 | $19.07 | 829,452 |
| 2022-03-09 | $19.95 | $19.98 | $19.76 | $19.79 | $19.50 | 39,472 |
| 2022-03-08 | $20.02 | $20.15 | $19.97 | $20.10 | $19.80 | 44,613 |
| 2022-03-07 | $20.40 | $20.61 | $20.25 | $20.37 | $20.07 | 78,889 |
| 2022-03-04 | $20.59 | $20.61 | $20.34 | $20.51 | $20.21 | 12,321 |
| 2022-03-03 | $19.99 | $20.21 | $19.92 | $20.07 | $19.77 | 27,641 |
| 2022-03-02 | $20.50 | $20.58 | $19.78 | $19.79 | $19.50 | 48,690 |
| 2022-03-01 | $20.61 | $20.97 | $20.54 | $20.79 | $20.49 | 27,531 |
| 2022-02-28 | $20.21 | $20.56 | $20.21 | $20.52 | $20.18 | 32,784 |
| 2022-02-25 | $19.90 | $19.98 | $19.84 | $19.91 | $19.58 | 9,042 |
| 2022-02-24 | $20.36 | $20.36 | $19.84 | $19.91 | $19.58 | 353,280 |
| 2022-02-23 | $20.09 | $20.09 | $19.90 | $19.90 | $19.57 | 8,801 |
| 2022-02-22 | $20.10 | $20.30 | $20.08 | $20.26 | $19.93 | 48,857 |
| 2022-02-18 | $20.03 | $20.15 | $19.94 | $20.15 | $19.82 | 50,144 |
| 2022-02-17 | $19.82 | $19.96 | $19.75 | $19.84 | $19.51 | 29,936 |
| 2022-02-16 | $19.68 | $19.69 | $19.39 | $19.69 | $19.37 | 13,566 |
| 2022-02-15 | $19.65 | $19.65 | $19.49 | $19.51 | $19.19 | 17,332 |
| 2022-02-14 | $19.96 | $20.07 | $19.74 | $19.84 | $19.51 | 36,538 |
| 2022-02-11 | $19.92 | $20.21 | $19.61 | $20.21 | $19.88 | 27,886 |
| 2022-02-10 | $20.08 | $20.08 | $19.70 | $19.79 | $19.46 | 19,469 |
| 2022-02-09 | $20.30 | $20.40 | $20.16 | $20.22 | $19.88 | 27,975 |
| 2022-02-08 | $20.20 | $20.24 | $20.12 | $20.18 | $19.85 | 18,605 |
| 2022-02-07 | $20.31 | $20.40 | $20.28 | $20.39 | $20.06 | 16,484 |
| 2022-02-04 | $20.55 | $20.55 | $20.32 | $20.38 | $20.05 | 7,019 |
| 2022-02-03 | $20.61 | $20.86 | $20.58 | $20.78 | $20.44 | 5,897 |
| 2022-02-02 | $20.94 | $21.27 | $20.94 | $21.01 | $20.67 | 11,180 |
| 2022-02-01 | $21.05 | $21.05 | $20.83 | $20.93 | $20.59 | 16,505 |
| 2022-01-31 | $21.03 | $21.14 | $21.00 | $21.09 | $20.71 | 6,260 |
| 2022-01-28 | $20.99 | $21.32 | $20.99 | $21.25 | $20.86 | 14,851 |
| 2022-01-27 | $21.15 | $21.25 | $21.15 | $21.23 | $20.85 | 9,883 |
| 2022-01-26 | $21.03 | $21.03 | $20.68 | $20.68 | $20.30 | 17,009 |
| 2022-01-25 | $21.17 | $21.30 | $20.94 | $20.98 | $20.60 | 7,664 |
| 2022-01-24 | $21.38 | $21.43 | $21.05 | $21.05 | $20.67 | 49,430 |
| 2022-01-21 | $21.25 | $21.39 | $21.19 | $21.30 | $20.92 | 26,915 |
| 2022-01-20 | $20.84 | $20.94 | $20.79 | $20.94 | $20.56 | 20,565 |
| 2022-01-19 | $20.76 | $20.88 | $20.71 | $20.82 | $20.44 | 3,321 |
| 2022-01-18 | $20.75 | $20.78 | $20.58 | $20.58 | $20.20 | 14,071 |
| 2022-01-14 | $21.25 | $21.25 | $20.97 | $20.97 | $20.58 | 1,924 |
| 2022-01-13 | $21.17 | $21.43 | $21.17 | $21.43 | $21.04 | 6,282 |
| 2022-01-12 | $21.22 | $21.35 | $21.13 | $21.14 | $20.76 | 12,569 |
| 2022-01-11 | $21.14 | $21.26 | $21.11 | $21.26 | $20.87 | 1,663,546 |
| 2022-01-10 | $20.81 | $21.03 | $20.76 | $21.03 | $20.65 | 9,589 |
| 2022-01-07 | $21.14 | $21.14 | $20.90 | $20.96 | $20.58 | 6,262 |
| 2022-01-06 | $20.95 | $21.16 | $20.95 | $21.16 | $20.77 | 4,098 |
| 2022-01-05 | $21.28 | $21.28 | $21.02 | $21.04 | $20.66 | 8,043 |
| 2022-01-04 | $21.18 | $21.29 | $21.01 | $21.20 | $20.81 | 12,148 |
| 2022-01-03 | $21.78 | $21.82 | $21.34 | $21.34 | $20.95 | 17,174 |
| 2021-12-31 | $22.14 | $22.20 | $22.05 | $22.14 | $21.74 | 3,622 |
| 2021-12-30 | $21.92 | $22.06 | $21.92 | $22.06 | $21.66 | 1,236 |
| 2021-12-29 | $21.87 | $21.93 | $21.77 | $21.81 | $21.41 | 331,577 |
| 2021-12-28 | $22.43 | $22.43 | $22.07 | $22.15 | $21.75 | 11,432 |
| 2021-12-27 | $22.20 | $22.26 | $22.20 | $22.24 | $21.84 | 3,357 |
| 2021-12-23 | $22.23 | $22.23 | $22.06 | $22.15 | $21.75 | 15,525 |
| 2021-12-22 | $22.42 | $22.46 | $22.31 | $22.46 | $22.05 | 770,228 |
| 2021-12-21 | $22.08 | $22.31 | $22.01 | $22.31 | $21.90 | 10,532 |
| 2021-12-20 | $22.68 | $22.68 | $22.43 | $22.43 | $22.03 | 2,255 |
| 2021-12-17 | $22.59 | $22.67 | $22.59 | $22.67 | $22.26 | 1,136 |
| 2021-12-16 | $22.22 | $22.41 | $22.22 | $22.28 | $21.87 | 3,402 |
| 2021-12-15 | $22.48 | $22.68 | $22.39 | $22.43 | $21.98 | 4,653 |
| 2021-12-14 | $22.47 | $22.73 | $22.42 | $22.69 | $22.24 | 8,276 |
| 2021-12-13 | $22.66 | $22.76 | $22.66 | $22.74 | $22.28 | 9,580 |
| 2021-12-10 | $22.49 | $22.55 | $22.27 | $22.29 | $21.84 | 8,917 |
| 2021-12-09 | $22.40 | $22.52 | $22.26 | $22.42 | $21.97 | 13,982 |
| 2021-12-08 | $22.71 | $22.71 | $22.27 | $22.28 | $21.83 | 22,803 |
| 2021-12-07 | $23.04 | $23.16 | $22.86 | $22.89 | $22.43 | 3,490 |
| 2021-12-06 | $23.53 | $23.59 | $23.07 | $23.16 | $22.69 | 32,192 |
| 2021-12-03 | $23.04 | $23.71 | $22.98 | $23.53 | $23.06 | 13,740 |
| 2021-12-02 | $23.30 | $23.30 | $23.04 | $23.19 | $22.72 | 2,077 |
| 2021-12-01 | $22.76 | $23.07 | $22.70 | $23.07 | $22.60 | 19,343 |
| 2021-11-30 | $22.73 | $23.02 | $22.64 | $22.97 | $22.47 | 71,692 |
| 2021-11-29 | $22.24 | $22.49 | $22.22 | $22.45 | $21.96 | 42,072 |
| 2021-11-26 | $22.41 | $22.63 | $22.41 | $22.63 | $22.14 | 12,810 |
| 2021-11-24 | $21.48 | $21.90 | $21.48 | $21.90 | $21.42 | 15,338 |
| 2021-11-23 | $21.67 | $21.73 | $21.42 | $21.43 | $20.96 | 37,587 |
| 2021-11-22 | $21.97 | $22.01 | $21.77 | $21.84 | $21.36 | 18,776 |
| 2021-11-19 | $22.00 | $22.18 | $22.00 | $22.16 | $21.67 | 13,825 |
| 2021-11-18 | $21.66 | $21.82 | $21.66 | $21.81 | $21.34 | 12,000 |
| 2021-11-17 | $21.38 | $21.69 | $21.38 | $21.69 | $21.22 | 78,042 |
| 2021-11-16 | $21.60 | $21.73 | $21.44 | $21.46 | $20.99 | 43,468 |
| 2021-11-15 | $21.83 | $21.84 | $21.50 | $21.50 | $21.03 | 16,875 |
| 2021-11-12 | $22.10 | $22.15 | $21.81 | $21.94 | $21.46 | 11,980 |
| 2021-11-11 | $22.23 | $22.23 | $22.11 | $22.11 | $21.63 | 15,933 |
| 2021-11-10 | $22.69 | $22.69 | $21.34 | $22.14 | $21.65 | 76,122 |
| 2021-11-09 | $22.75 | $22.86 | $22.68 | $22.69 | $22.20 | 135,858 |
| 2021-11-08 | $22.21 | $22.31 | $22.16 | $22.29 | $21.81 | 22,344 |
| 2021-11-05 | $22.16 | $22.34 | $22.07 | $22.31 | $21.82 | 9,089 |
| 2021-11-04 | $21.65 | $21.83 | $21.65 | $21.83 | $21.35 | 14,034 |
| 2021-11-03 | $21.98 | $21.99 | $21.55 | $21.57 | $21.10 | 9,740 |
| 2021-11-02 | $21.95 | $21.95 | $21.84 | $21.87 | $21.39 | 28,811 |
| 2021-11-01 | $21.75 | $21.82 | $21.65 | $21.82 | $21.35 | 22,245 |
| 2021-10-29 | $21.77 | $22.11 | $21.75 | $22.05 | $21.53 | 39,236 |
| 2021-10-28 | $22.02 | $22.12 | $21.82 | $21.91 | $21.40 | 41,648 |
| 2021-10-27 | $21.70 | $22.04 | $21.60 | $21.95 | $21.44 | 25,808 |
| 2021-10-26 | $21.25 | $21.36 | $21.12 | $21.36 | $20.86 | 33,905 |
| 2021-10-25 | $21.11 | $21.15 | $21.08 | $21.09 | $20.59 | 4,121 |
| 2021-10-22 | $21.04 | $21.18 | $20.99 | $21.14 | $20.65 | 9,415 |
| 2021-10-21 | $20.91 | $20.91 | $20.75 | $20.82 | $20.33 | 7,485 |
| 2021-10-20 | $20.96 | $21.00 | $20.79 | $20.85 | $20.36 | 22,089 |
| 2021-10-19 | $21.24 | $21.26 | $21.08 | $21.08 | $20.58 | 8,917 |
| 2021-10-18 | $21.36 | $21.54 | $21.32 | $21.50 | $20.99 | 15,907 |
| 2021-10-15 | $21.28 | $21.32 | $21.19 | $21.32 | $20.82 | 39,748 |
| 2021-10-14 | $21.33 | $21.46 | $21.28 | $21.46 | $20.96 | 22,482 |
| 2021-10-13 | $21.21 | $21.37 | $21.21 | $21.36 | $20.86 | 15,669 |
| 2021-10-12 | $20.76 | $21.04 | $20.75 | $21.04 | $20.54 | 36,037 |
| 2021-10-11 | $20.52 | $20.58 | $20.52 | $20.52 | $20.04 | 15,473 |
| 2021-10-08 | $20.61 | $20.66 | $20.51 | $20.61 | $20.13 | 137,430 |
| 2021-10-07 | $20.83 | $20.85 | $20.75 | $20.79 | $20.30 | 261,247 |
| 2021-10-06 | $21.07 | $21.14 | $21.05 | $21.10 | $20.61 | 36,454 |
| 2021-10-05 | $21.02 | $21.02 | $20.92 | $20.95 | $20.46 | 24,210 |
| 2021-10-04 | $21.12 | $21.31 | $21.05 | $21.23 | $20.73 | 449,594 |
| 2021-10-01 | $21.19 | $21.29 | $21.13 | $21.29 | $20.79 | 4,448 |
| 2021-09-30 | $20.96 | $21.10 | $20.96 | $21.10 | $20.57 | 2,595 |
| 2021-09-29 | $21.29 | $21.29 | $21.01 | $21.12 | $20.59 | 8,381 |
| 2021-09-28 | $21.08 | $21.22 | $21.00 | $21.07 | $20.54 | 16,459 |
| 2021-09-27 | $21.49 | $21.64 | $21.47 | $21.56 | $21.02 | 7,110 |
| 2021-09-24 | $21.82 | $21.83 | $21.61 | $21.66 | $21.12 | 27,286 |
| 2021-09-23 | $22.37 | $22.37 | $21.97 | $21.97 | $21.42 | 9,881 |
| 2021-09-22 | $22.38 | $22.66 | $22.38 | $22.65 | $22.08 | 28,801 |
| 2021-09-21 | $22.41 | $22.47 | $22.32 | $22.47 | $21.91 | 8,781 |
| 2021-09-20 | $22.41 | $22.55 | $22.37 | $22.48 | $21.91 | 27,345 |
| 2021-09-17 | $22.09 | $22.11 | $22.07 | $22.10 | $21.55 | 5,420 |
| 2021-09-16 | $22.32 | $22.32 | $22.25 | $22.25 | $21.69 | 6,821 |
| 2021-09-15 | $22.45 | $22.45 | $22.33 | $22.36 | $21.80 | 1,819 |
| 2021-09-14 | $22.17 | $22.45 | $22.17 | $22.45 | $21.89 | 2,058 |
| 2021-09-13 | $22.07 | $22.11 | $22.07 | $22.11 | $21.55 | 466 |
| 2021-09-10 | $21.85 | $21.90 | $21.85 | $21.90 | $21.35 | 1,466 |
| 2021-09-09 | $21.79 | $22.15 | $21.79 | $22.15 | $21.59 | 2,609 |
| 2021-09-08 | $21.73 | $21.78 | $21.68 | $21.78 | $21.23 | 25,387 |
| 2021-09-07 | $21.65 | $21.65 | $21.58 | $21.58 | $21.04 | 3,875 |
| 2021-09-03 | $21.83 | $21.83 | $21.81 | $21.81 | $21.26 | 4,764 |
| 2021-09-02 | $21.98 | $22.09 | $21.98 | $22.09 | $21.54 | 12,761 |
| 2021-09-01 | $22.03 | $22.04 | $21.93 | $21.98 | $21.43 | 10,828 |
| 2021-08-31 | $22.13 | $22.13 | $21.90 | $21.98 | $21.39 | 13,414 |
| 2021-08-30 | $22.01 | $22.19 | $22.01 | $22.19 | $21.59 | 13,921 |
| 2021-08-27 | $21.91 | $22.10 | $21.90 | $22.10 | $21.51 | 18,687 |
| 2021-08-26 | $21.79 | $21.91 | $21.75 | $21.89 | $21.30 | 12,790 |
| 2021-08-25 | $22.20 | $22.20 | $21.72 | $21.81 | $21.23 | 13,981 |
| 2021-08-24 | $22.17 | $22.17 | $22.07 | $22.07 | $21.48 | 11,732 |
| 2021-08-23 | $22.25 | $22.29 | $22.22 | $22.29 | $21.69 | 3,032 |
| 2021-08-20 | $22.26 | $22.30 | $22.23 | $22.30 | $21.70 | 4,931 |
| 2021-08-19 | $22.24 | $22.27 | $22.20 | $22.27 | $21.68 | 2,930 |
| 2021-08-18 | $21.92 | $22.05 | $21.91 | $22.05 | $21.46 | 7,010 |
| 2021-08-17 | $21.97 | $22.01 | $21.93 | $21.96 | $21.37 | 5,322 |
| 2021-08-16 | $21.99 | $22.14 | $21.93 | $21.95 | $21.36 | 4,787 |
| 2021-08-13 | $21.56 | $21.86 | $21.56 | $21.86 | $21.27 | 1,742 |
| 2021-08-12 | $21.31 | $21.39 | $21.23 | $21.39 | $20.82 | 9,432 |
| 2021-08-11 | $21.35 | $21.46 | $21.32 | $21.46 | $20.89 | 30,059 |
| 2021-08-10 | $21.64 | $21.64 | $21.49 | $21.49 | $20.91 | 14,827 |
| 2021-08-09 | $21.81 | $21.81 | $21.63 | $21.65 | $21.07 | 7,052 |
| 2021-08-06 | $21.86 | $21.87 | $21.74 | $21.74 | $21.16 | 10,568 |
| 2021-08-05 | $22.22 | $22.31 | $22.22 | $22.24 | $21.64 | 3,934 |
| 2021-08-04 | $22.38 | $22.42 | $22.15 | $22.41 | $21.81 | 48,580 |
| 2021-08-03 | $22.35 | $22.41 | $22.29 | $22.33 | $21.73 | 23,564 |
| 2021-08-02 | $22.12 | $22.43 | $22.12 | $22.31 | $21.71 | 6,055 |
| 2021-07-30 | $22.11 | $22.12 | $22.06 | $22.06 | $21.44 | 10,261 |
| 2021-07-29 | $21.97 | $22.02 | $21.95 | $22.00 | $21.38 | 8,006 |
| 2021-07-28 | $21.94 | $22.10 | $21.87 | $22.10 | $21.47 | 13,114 |
| 2021-07-27 | $22.09 | $22.11 | $22.00 | $22.11 | $21.48 | 3,420 |
| 2021-07-26 | $21.95 | $21.95 | $21.75 | $21.80 | $21.18 | 6,588 |
| 2021-07-23 | $21.88 | $21.91 | $21.86 | $21.90 | $21.28 | 12,276 |
| 2021-07-22 | $21.81 | $22.10 | $21.81 | $22.10 | $21.47 | 6,815 |
| 2021-07-21 | $21.81 | $21.86 | $21.74 | $21.78 | $21.16 | 20,470 |
| 2021-07-20 | $22.75 | $22.75 | $22.15 | $22.21 | $21.58 | 16,274 |
| 2021-07-19 | $22.43 | $22.63 | $22.37 | $22.54 | $21.90 | 273,939 |
| 2021-07-16 | $21.77 | $21.84 | $21.77 | $21.83 | $21.21 | 7,033 |
| 2021-07-15 | $21.77 | $21.91 | $21.60 | $21.90 | $21.28 | 6,809 |
| 2021-07-14 | $21.49 | $21.56 | $21.46 | $21.56 | $20.95 | 2,810 |
| 2021-07-13 | $21.53 | $21.66 | $21.14 | $21.22 | $20.62 | 24,209 |
| 2021-07-12 | $21.60 | $21.62 | $21.40 | $21.45 | $20.84 | 25,058 |
| 2021-07-09 | $21.74 | $21.74 | $21.49 | $21.49 | $20.88 | 25,703 |
| 2021-07-08 | $22.06 | $22.12 | $21.86 | $21.94 | $21.32 | 22,109 |
| 2021-07-07 | $21.71 | $21.93 | $21.67 | $21.81 | $21.19 | 13,848 |
| 2021-07-06 | $21.36 | $21.57 | $21.36 | $21.52 | $20.91 | 36,573 |
| 2021-07-02 | $21.03 | $21.18 | $21.01 | $21.18 | $20.58 | 14,833 |
| 2021-07-01 | $21.02 | $21.02 | $20.90 | $21.01 | $20.42 | 15,821 |
| 2021-06-30 | $21.03 | $21.15 | $21.00 | $21.00 | $20.38 | 10,105 |
| 2021-06-29 | $20.84 | $20.89 | $20.82 | $20.89 | $20.27 | 3,918 |
| 2021-06-28 | $20.72 | $20.88 | $20.72 | $20.85 | $20.23 | 2,687 |
| 2021-06-25 | $20.82 | $20.82 | $20.46 | $20.54 | $19.93 | 31,631 |
| 2021-06-24 | $20.90 | $20.90 | $20.88 | $20.88 | $20.26 | 983 |
| 2021-06-23 | $20.78 | $20.80 | $20.78 | $20.80 | $20.18 | 3,351 |
| 2021-06-22 | $20.60 | $20.88 | $20.59 | $20.88 | $20.26 | 4,803 |
| 2021-06-21 | $21.08 | $21.08 | $20.80 | $20.86 | $20.24 | 31,779 |
| 2021-06-18 | $21.08 | $21.44 | $21.06 | $21.38 | $20.75 | 5,329 |
| 2021-06-17 | $20.57 | $21.09 | $20.50 | $20.77 | $20.16 | 32,946 |
| 2021-06-16 | $20.34 | $20.37 | $20.18 | $20.28 | $19.68 | 8,546 |
| 2021-06-15 | $20.25 | $20.27 | $20.19 | $20.27 | $19.67 | 1,343 |
| 2021-06-14 | $20.50 | $20.50 | $20.31 | $20.32 | $19.72 | 3,523 |
| 2021-06-11 | $20.51 | $20.56 | $20.48 | $20.54 | $19.93 | 8,234 |
| 2021-06-10 | $20.27 | $20.57 | $20.27 | $20.57 | $19.96 | 13,233 |
| 2021-06-09 | $20.46 | $20.53 | $20.39 | $20.43 | $19.82 | 4,585 |
| 2021-06-08 | $20.14 | $20.20 | $20.14 | $20.17 | $19.58 | 3,552 |
| 2021-06-07 | $19.98 | $20.02 | $19.96 | $19.97 | $19.38 | 9,916 |
| 2021-06-04 | $19.78 | $20.04 | $19.78 | $20.04 | $19.45 | 5,041 |
| 2021-06-03 | $19.67 | $19.69 | $19.67 | $19.68 | $19.10 | 16,186 |
| 2021-06-02 | $19.77 | $19.81 | $19.77 | $19.77 | $19.19 | 2,576 |
| 2021-06-01 | $19.68 | $19.72 | $19.68 | $19.72 | $19.13 | 720 |
| 2021-05-28 | $19.75 | $19.89 | $19.75 | $19.77 | $19.17 | 16,152,358 |
| 2021-05-27 | $19.69 | $19.74 | $19.66 | $19.74 | $19.15 | 4,770 |
| 2021-05-26 | $19.93 | $19.93 | $19.83 | $19.86 | $19.26 | 13,031 |
| 2021-05-25 | $19.74 | $19.89 | $19.74 | $19.89 | $19.29 | 10,799 |
| 2021-05-24 | $19.62 | $19.64 | $19.60 | $19.60 | $19.01 | 8,398 |
| 2021-05-21 | $19.42 | $19.52 | $19.42 | $19.52 | $18.93 | 372 |
| 2021-05-20 | $19.41 | $19.46 | $19.39 | $19.42 | $18.83 | 1,068 |
| 2021-05-19 | $19.31 | $19.33 | $19.07 | $19.21 | $18.63 | 6,190 |
| 2021-05-18 | $19.25 | $19.25 | $19.17 | $19.23 | $18.65 | 1,595 |
| 2021-05-17 | $19.32 | $19.38 | $19.31 | $19.34 | $18.76 | 2,906 |
| 2021-05-14 | $19.23 | $19.36 | $19.23 | $19.36 | $18.78 | 2,028 |
| 2021-05-13 | $19.12 | $19.12 | $19.12 | $19.12 | $18.54 | 276 |
| 2021-05-12 | $19.33 | $19.34 | $19.11 | $19.11 | $18.53 | 1,255 |
| 2021-05-11 | $19.36 | $19.40 | $19.34 | $19.34 | $18.76 | 6,354 |
| 2021-05-10 | $19.80 | $19.80 | $19.53 | $19.53 | $18.94 | 1,171 |
| 2021-05-07 | $20.01 | $20.13 | $19.80 | $19.85 | $19.25 | 8,998 |
| 2021-05-06 | $20.07 | $20.07 | $20.03 | $20.03 | $19.43 | 1,990,576 |
| 2021-05-05 | $19.87 | $19.97 | $19.87 | $19.97 | $19.37 | 5,100 |
| 2021-05-04 | $19.91 | $19.98 | $19.88 | $19.92 | $19.32 | 42,051 |
| 2021-05-03 | $19.76 | $19.90 | $19.71 | $19.71 | $19.12 | 3,216 |
| 2021-04-30 | $19.71 | $19.76 | $19.69 | $19.76 | $19.13 | 14,390 |
| 2021-04-29 | $19.60 | $19.67 | $19.60 | $19.67 | $19.05 | 1,695 |
| 2021-04-28 | $19.77 | $19.77 | $19.66 | $19.77 | $19.14 | 2,488 |
| 2021-04-27 | $19.96 | $19.96 | $19.76 | $19.76 | $19.13 | 10,695 |
| 2021-04-26 | $20.06 | $20.06 | $20.01 | $20.02 | $19.38 | 3,602 |
| 2021-04-23 | $20.03 | $20.05 | $19.99 | $20.04 | $19.40 | 11,540 |
| 2021-04-22 | $20.03 | $20.09 | $20.03 | $20.09 | $19.45 | 912 |
| 2021-04-21 | $19.91 | $19.96 | $19.83 | $19.96 | $19.33 | 9,869 |
| 2021-04-20 | $19.84 | $19.94 | $19.83 | $19.94 | $19.31 | 11,021 |
| 2021-04-19 | $19.74 | $19.79 | $19.74 | $19.79 | $19.16 | 4,123 |
| 2021-04-16 | $19.91 | $19.98 | $19.87 | $19.87 | $19.24 | 8,229 |
| 2021-04-15 | $19.98 | $20.26 | $19.98 | $20.11 | $19.48 | 3,540 |
| 2021-04-14 | $19.64 | $19.64 | $19.58 | $19.63 | $19.01 | 6,961 |
| 2021-04-13 | $19.45 | $19.68 | $19.45 | $19.68 | $19.06 | 2,579 |
| 2021-04-12 | $19.50 | $19.51 | $19.48 | $19.51 | $18.89 | 1,022 |
| 2021-04-09 | $19.52 | $19.61 | $19.49 | $19.53 | $18.91 | 33,353 |
| 2021-04-08 | $19.61 | $19.62 | $19.57 | $19.62 | $19.00 | 2,012 |
| 2021-04-07 | $19.55 | $19.55 | $19.41 | $19.41 | $18.79 | 3,666 |
| 2021-04-06 | $19.61 | $19.63 | $19.59 | $19.61 | $18.98 | 19,554 |
| 2021-04-05 | $19.35 | $19.43 | $19.23 | $19.43 | $18.81 | 346,802 |
| 2021-04-01 | $19.46 | $19.54 | $19.46 | $19.54 | $18.92 | 2,209 |
| 2021-03-31 | $19.30 | $19.30 | $19.04 | $19.13 | $18.49 | 1,520 |
| 2021-03-30 | $19.02 | $19.28 | $19.02 | $19.27 | $18.63 | 14,585 |
| 2021-03-29 | $19.35 | $19.35 | $18.97 | $19.06 | $18.43 | 13,164 |
| 2021-03-26 | $19.25 | $19.32 | $19.25 | $19.32 | $18.67 | 2,532 |
| 2021-03-25 | $19.69 | $19.71 | $19.39 | $19.39 | $18.75 | 32,655 |
| 2021-03-24 | $19.43 | $19.62 | $19.43 | $19.62 | $18.97 | 5,431 |
| 2021-03-23 | $19.31 | $19.47 | $19.26 | $19.47 | $18.82 | 6,734 |
| 2021-03-22 | $19.14 | $19.27 | $19.08 | $19.21 | $18.58 | 12,948 |
| 2021-03-19 | $18.79 | $18.93 | $18.75 | $18.93 | $18.30 | 17,070 |
| 2021-03-18 | $18.60 | $18.82 | $18.60 | $18.73 | $18.11 | 2,674 |
| 2021-03-17 | $18.97 | $18.99 | $18.74 | $18.99 | $18.36 | 16,279 |
| 2021-03-16 | $19.35 | $19.36 | $19.13 | $19.19 | $18.56 | 10,290 |
| 2021-03-15 | $19.27 | $19.36 | $19.23 | $19.28 | $18.64 | 2,480 |
| 2021-03-12 | $19.24 | $19.24 | $19.10 | $19.18 | $18.54 | 21,411 |
| 2021-03-11 | $19.81 | $19.82 | $19.74 | $19.78 | $19.12 | 4,440 |
| 2021-03-10 | $19.98 | $20.00 | $19.87 | $20.00 | $19.33 | 10,999 |
| 2021-03-09 | $19.80 | $19.96 | $19.80 | $19.96 | $19.29 | 6,366 |
| 2021-03-08 | $19.67 | $19.75 | $19.57 | $19.57 | $18.92 | 16,997 |
| 2021-03-05 | $19.74 | $19.80 | $19.74 | $19.78 | $19.12 | 2,740 |
| 2021-03-04 | $19.85 | $19.86 | $19.55 | $19.67 | $19.02 | 22,414 |
| 2021-03-03 | $19.75 | $19.95 | $19.69 | $19.85 | $19.19 | 5,590 |
| 2021-03-02 | $20.11 | $20.11 | $20.00 | $20.09 | $19.42 | 148,679 |
| 2021-03-01 | $20.07 | $20.16 | $19.96 | $20.05 | $19.38 | 58,792 |
| 2021-02-26 | $20.14 | $20.67 | $19.94 | $20.67 | $19.95 | 15,803 |
| 2021-02-25 | $19.76 | $19.76 | $19.29 | $19.61 | $18.93 | 80,462 |
| 2021-02-24 | $19.66 | $19.99 | $19.66 | $19.96 | $19.27 | 11,222 |
| 2021-02-23 | $20.12 | $20.20 | $20.11 | $20.20 | $19.50 | 5,759 |
| 2021-02-22 | $20.50 | $20.55 | $20.23 | $20.27 | $19.57 | 27,266 |
| 2021-02-19 | $20.71 | $20.71 | $20.51 | $20.55 | $19.84 | 8,647 |
| 2021-02-18 | $20.84 | $21.01 | $20.79 | $20.93 | $20.20 | 15,076 |
| 2021-02-17 | $21.13 | $21.13 | $20.92 | $21.08 | $20.35 | 37,608 |
| 2021-02-16 | $20.85 | $20.92 | $20.82 | $20.86 | $20.14 | 31,945 |
| 2021-02-12 | $21.42 | $21.42 | $21.31 | $21.32 | $20.58 | 164,193 |
| 2021-02-11 | $21.90 | $21.90 | $21.70 | $21.72 | $20.97 | 5,339 |
| 2021-02-10 | $21.82 | $21.89 | $21.77 | $21.89 | $21.13 | 4,347 |
| 2021-02-09 | $21.82 | $21.88 | $21.68 | $21.70 | $20.95 | 5,199 |
| 2021-02-08 | $21.61 | $21.81 | $21.55 | $21.67 | $20.92 | 9,206 |
| 2021-02-05 | $21.73 | $21.81 | $21.54 | $21.54 | $20.79 | 29,201 |
| 2021-02-04 | $21.80 | $21.83 | $21.77 | $21.82 | $21.06 | 24,861 |
| 2021-02-03 | $22.09 | $22.09 | $21.89 | $21.89 | $21.13 | 17,109 |
| 2021-02-02 | $22.15 | $22.22 | $22.15 | $22.19 | $21.42 | 8,371 |
| 2021-02-01 | $22.32 | $22.47 | $22.31 | $22.40 | $21.62 | 21,740 |
| 2021-01-29 | $22.33 | $22.47 | $22.25 | $22.41 | $21.61 | 24,453 |
| 2021-01-28 | $22.69 | $22.69 | $22.47 | $22.61 | $21.80 | 8,701 |
| 2021-01-27 | $22.84 | $22.88 | $22.73 | $22.82 | $22.00 | 10,234 |
| 2021-01-26 | $22.73 | $22.73 | $22.68 | $22.71 | $21.90 | 5,104 |
| 2021-01-25 | $22.59 | $22.75 | $22.59 | $22.74 | $21.92 | 11,513 |
| 2021-01-22 | $22.38 | $22.38 | $22.30 | $22.38 | $21.58 | 21,474 |
| 2021-01-21 | $22.27 | $22.28 | $22.25 | $22.27 | $21.47 | 1,921 |
| 2021-01-20 | $22.41 | $22.51 | $22.38 | $22.50 | $21.69 | 19,155 |
| 2021-01-19 | $22.34 | $22.49 | $22.33 | $22.49 | $21.68 | 35,158 |
| 2021-01-15 | $22.46 | $22.46 | $22.38 | $22.38 | $21.58 | 1,338 |
| 2021-01-14 | $22.56 | $22.56 | $22.22 | $22.27 | $21.47 | 85,199 |
| 2021-01-13 | $22.55 | $22.56 | $22.55 | $22.56 | $21.75 | 729 |
| 2021-01-12 | $22.03 | $22.22 | $22.01 | $22.20 | $21.40 | 12,737 |
| 2021-01-11 | $22.12 | $22.22 | $22.12 | $22.22 | $21.42 | 4,835 |
| 2021-01-08 | $22.18 | $22.26 | $22.18 | $22.26 | $21.46 | 2,914 |
| 2021-01-07 | $22.36 | $22.41 | $22.36 | $22.37 | $21.56 | 583,411 |
| 2021-01-06 | $22.55 | $22.63 | $22.55 | $22.63 | $21.82 | 1,752 |
| 2021-01-05 | $23.21 | $23.37 | $23.21 | $23.36 | $22.52 | 6,478 |
| 2021-01-04 | $23.49 | $23.71 | $23.49 | $23.61 | $22.76 | 1,414 |
| 2020-12-31 | $23.65 | $23.70 | $23.60 | $23.70 | $22.85 | 1,623 |
| 2020-12-30 | $23.45 | $23.59 | $23.45 | $23.59 | $22.74 | 634 |
| 2020-12-29 | $23.36 | $23.54 | $23.36 | $23.54 | $22.70 | 11,496 |
| 2020-12-28 | $23.35 | $23.58 | $23.35 | $23.58 | $22.73 | 7,894 |
| 2020-12-24 | $23.51 | $23.59 | $23.51 | $23.57 | $22.72 | 4,830 |
| 2020-12-23 | $23.41 | $23.42 | $23.19 | $23.41 | $22.57 | 3,929 |
| 2020-12-22 | $23.59 | $23.66 | $23.59 | $23.65 | $22.80 | 1,097 |
| 2020-12-21 | $23.52 | $23.52 | $23.48 | $23.48 | $22.64 | 153 |
| 2020-12-18 | $23.53 | $23.53 | $23.33 | $23.33 | $22.50 | 1,444 |
| 2020-12-17 | $23.76 | $23.76 | $23.42 | $23.43 | $22.59 | 1,685 |
| 2020-12-16 | $23.38 | $23.61 | $23.38 | $23.55 | $22.68 | 5,225 |
| 2020-12-15 | $23.65 | $23.70 | $23.59 | $23.62 | $22.75 | 4,096 |
| 2020-12-14 | $23.59 | $23.75 | $23.52 | $23.75 | $22.87 | 2,307 |
| 2020-12-11 | $23.81 | $23.99 | $23.81 | $23.86 | $22.98 | 1,499 |
| 2020-12-10 | $23.50 | $23.72 | $23.50 | $23.72 | $22.84 | 591 |
| 2020-12-09 | $23.39 | $23.47 | $23.39 | $23.41 | $22.54 | 2,401 |
| 2020-12-08 | $23.54 | $23.54 | $23.54 | $23.54 | $22.67 | 419 |
| 2020-12-07 | $23.30 | $23.41 | $23.30 | $23.36 | $22.49 | 4,758 |
| 2020-12-04 | $23.20 | $23.20 | $23.06 | $23.06 | $22.21 | 821 |
| 2020-12-03 | $23.51 | $23.60 | $23.51 | $23.60 | $22.72 | 441 |
| 2020-12-02 | $23.46 | $23.46 | $23.31 | $23.31 | $22.44 | 258 |
| 2020-12-01 | $24.16 | $24.16 | $23.44 | $23.57 | $22.69 | 2,133 |
| 2020-11-30 | $24.14 | $24.14 | $24.11 | $24.11 | $23.19 | 9,322 |
| 2020-11-27 | $24.00 | $24.15 | $24.00 | $24.15 | $23.22 | 201 |
| 2020-11-25 | $23.82 | $23.82 | $23.82 | $23.82 | $22.90 | 1 |
| 2020-11-24 | $24.16 | $24.16 | $23.96 | $23.96 | $23.04 | 1,742 |
| 2020-11-23 | $24.36 | $24.36 | $24.30 | $24.31 | $23.38 | 26,015 |
| 2020-11-20 | $24.25 | $24.49 | $24.25 | $24.49 | $23.55 | 200 |
| 2020-11-19 | $24.13 | $24.15 | $24.13 | $24.15 | $23.22 | 200 |
| 2020-11-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.07 | 515 |
| 2020-11-17 | $23.83 | $23.92 | $23.83 | $23.87 | $22.96 | 961 |
| 2020-11-16 | $23.64 | $23.67 | $23.64 | $23.66 | $22.76 | 609 |
| 2020-11-13 | $23.75 | $23.75 | $23.70 | $23.73 | $22.82 | 7,060 |
| 2020-11-12 | $23.41 | $23.74 | $23.41 | $23.74 | $22.83 | 609 |
| 2020-11-11 | $23.12 | $23.17 | $23.12 | $23.17 | $22.28 | 216 |
| 2020-11-10 | $23.03 | $23.13 | $23.03 | $23.13 | $22.24 | 8,169 |
| 2020-11-09 | $23.25 | $23.25 | $23.04 | $23.22 | $22.33 | 2,026 |
| 2020-11-06 | $24.03 | $24.22 | $24.00 | $24.00 | $23.08 | 6,276 |
| 2020-11-05 | $24.42 | $24.42 | $24.42 | $24.42 | $23.48 | 50 |
| 2020-11-04 | $24.46 | $24.61 | $24.26 | $24.36 | $23.43 | 11,617 |
| 2020-11-03 | $23.68 | $23.68 | $23.58 | $23.61 | $22.70 | 2,380 |
| 2020-11-02 | $23.84 | $23.92 | $23.75 | $23.78 | $22.87 | 431,265 |
| 2020-10-30 | $23.89 | $23.95 | $23.61 | $23.61 | $22.68 | 15,595 |
| 2020-10-29 | $24.26 | $24.26 | $23.74 | $23.89 | $22.94 | 11,649 |
| 2020-10-28 | $24.36 | $24.38 | $24.15 | $24.25 | $23.29 | 80,157 |
| 2020-10-27 | $24.10 | $24.20 | $24.10 | $24.19 | $23.23 | 401 |
| 2020-10-26 | $23.87 | $24.01 | $23.87 | $23.97 | $23.02 | 921 |
| 2020-10-23 | $23.34 | $23.60 | $23.34 | $23.60 | $22.67 | 330 |
| 2020-10-22 | $23.43 | $23.43 | $23.43 | $23.43 | $22.51 | 50 |
| 2020-10-21 | $23.77 | $23.77 | $23.77 | $23.77 | $22.83 | 426 |
| 2020-10-20 | $23.87 | $23.87 | $23.87 | $23.87 | $22.93 | 21 |
| 2020-10-19 | $24.20 | $24.26 | $24.20 | $24.26 | $23.30 | 501 |
| 2020-10-16 | $24.37 | $24.37 | $24.37 | $24.37 | $23.40 | 5 |
| 2020-10-15 | $24.48 | $24.48 | $24.48 | $24.48 | $23.52 | 5,394 |
| 2020-10-14 | $24.65 | $24.65 | $24.53 | $24.53 | $23.56 | 5,394 |
| 2020-10-13 | $24.29 | $24.45 | $24.29 | $24.45 | $23.48 | 653 |
| 2020-10-12 | $24.20 | $24.22 | $24.08 | $24.17 | $23.21 | 4,687 |
| 2020-10-09 | $23.94 | $24.05 | $23.94 | $24.05 | $23.10 | 811 |
| 2020-10-08 | $24.07 | $24.07 | $24.07 | $24.07 | $23.12 | 5 |
| 2020-10-07 | $23.92 | $24.05 | $23.87 | $23.87 | $22.93 | 4,671 |
| 2020-10-06 | $23.98 | $24.33 | $23.90 | $24.19 | $23.23 | 9,039 |
| 2020-10-05 | $24.30 | $24.30 | $23.97 | $23.97 | $23.02 | 470 |
| 2020-10-02 | $24.84 | $24.84 | $24.67 | $24.67 | $23.69 | 401 |
| 2020-10-01 | $24.67 | $24.84 | $24.67 | $24.84 | $23.85 | 400 |
| 2020-09-30 | $24.95 | $24.95 | $24.75 | $24.75 | $23.77 | 401 |
| 2020-09-29 | $25.10 | $25.10 | $25.10 | $25.10 | $24.11 | 1 |
| 2020-09-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.07 | 2 |
| 2020-09-25 | $25.13 | $25.20 | $25.13 | $25.20 | $24.20 | 100 |
| 2020-09-24 | $25.21 | $25.21 | $25.21 | $25.21 | $24.21 | 1 |
iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) News Headlines
Recent iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) News
Similar Companies to iShares 25+ Year Treasury STRIPS Bond ETF (GOVZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |