Sparkline Intangible Value ETF (ITAN) Exchange: NYSE ARCA
Data as of May 3, 2024
$27.72 ($0.15) 0.55%
Sparkline Intangible Value ETF - Daily Information
Click for more stock information on Sparkline Intangible Value ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.69 |
| Previous Close | $27.72 |
| High | $27.76 |
| Low | $27.66 |
| Adjusted Open | $27.69 |
| Previous Adjusted Close | $27.72 |
| Adjusted High | $27.76 |
| Adjusted Low | $27.66 |
Invest in Sparkline Intangible Value ETF (ITAN)
Historical Stock Data for Sparkline Intangible Value ETF (ITAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $27.69 | $27.76 | $27.66 | $27.72 | $27.72 | 4,724 |
| 2024-05-02 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 1,398 |
| 2024-05-01 | $27.28 | $27.32 | $27.28 | $27.32 | $27.32 | 2,459 |
| 2024-04-30 | $27.71 | $27.71 | $27.39 | $27.39 | $27.39 | 660 |
| 2024-04-29 | $27.80 | $27.80 | $27.69 | $27.75 | $27.75 | 1,894 |
| 2024-04-26 | $27.63 | $27.65 | $27.60 | $27.65 | $27.65 | 6,931 |
| 2024-04-25 | $27.20 | $27.40 | $27.20 | $27.40 | $27.40 | 848 |
| 2024-04-24 | $27.83 | $27.83 | $27.68 | $27.70 | $27.70 | 4,662 |
| 2024-04-23 | $27.79 | $27.82 | $27.75 | $27.75 | $27.75 | 5,004 |
| 2024-04-22 | $27.48 | $27.59 | $27.34 | $27.45 | $27.45 | 3,556 |
| 2024-04-19 | $27.41 | $27.41 | $27.19 | $27.25 | $27.25 | 4,694 |
| 2024-04-18 | $27.40 | $27.40 | $27.32 | $27.32 | $27.32 | 216 |
| 2024-04-17 | $27.41 | $27.41 | $27.28 | $27.33 | $27.33 | 4,426 |
| 2024-04-16 | $27.42 | $27.49 | $27.42 | $27.43 | $27.43 | 1,645 |
| 2024-04-15 | $27.88 | $27.88 | $27.48 | $27.49 | $27.49 | 1,313 |
| 2024-04-12 | $28.01 | $28.01 | $27.78 | $27.85 | $27.85 | 6,265 |
| 2024-04-11 | $28.38 | $28.40 | $28.31 | $28.31 | $28.31 | 2,414 |
| 2024-04-10 | $28.29 | $28.31 | $28.12 | $28.26 | $28.26 | 6,233 |
| 2024-04-09 | $28.45 | $28.61 | $28.45 | $28.61 | $28.61 | 3,702 |
| 2024-04-08 | $28.63 | $28.63 | $28.52 | $28.52 | $28.52 | 1,831 |
| 2024-04-05 | $28.41 | $28.54 | $28.41 | $28.54 | $28.54 | 1,506 |
| 2024-04-04 | $28.90 | $28.90 | $28.31 | $28.31 | $28.31 | 3,279 |
| 2024-04-03 | $28.68 | $28.70 | $28.64 | $28.70 | $28.70 | 7,666 |
| 2024-04-02 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 1,482 |
| 2024-04-01 | $28.97 | $28.97 | $28.86 | $28.89 | $28.89 | 3,776 |
| 2024-03-28 | $28.98 | $29.00 | $28.92 | $29.00 | $29.00 | 5,866 |
| 2024-03-27 | $28.67 | $28.84 | $28.67 | $28.84 | $28.84 | 689 |
| 2024-03-26 | $28.63 | $28.63 | $28.50 | $28.50 | $28.50 | 2,030 |
| 2024-03-25 | $28.62 | $28.67 | $28.53 | $28.65 | $28.56 | 2,934 |
| 2024-03-22 | $28.66 | $28.68 | $28.64 | $28.64 | $28.55 | 2,814 |
| 2024-03-21 | $28.79 | $28.79 | $28.73 | $28.73 | $28.64 | 1,585 |
| 2024-03-20 | $28.32 | $28.63 | $28.26 | $28.63 | $28.54 | 1,932 |
| 2024-03-19 | $28.10 | $28.28 | $28.10 | $28.28 | $28.19 | 1,494 |
| 2024-03-18 | $28.13 | $28.17 | $28.13 | $28.17 | $28.08 | 1,625 |
| 2024-03-15 | $28.04 | $28.07 | $27.97 | $28.02 | $27.93 | 3,922 |
| 2024-03-14 | $28.04 | $28.13 | $28.04 | $28.13 | $28.04 | 540 |
| 2024-03-13 | $28.40 | $28.42 | $28.39 | $28.41 | $28.32 | 3,097 |
| 2024-03-12 | $28.32 | $28.35 | $28.32 | $28.35 | $28.26 | 787 |
| 2024-03-11 | $28.22 | $28.25 | $28.16 | $28.19 | $28.10 | 1,968 |
| 2024-03-08 | $28.32 | $28.32 | $28.20 | $28.20 | $28.11 | 3,687 |
| 2024-03-07 | $28.18 | $28.24 | $28.18 | $28.22 | $28.14 | 666 |
| 2024-03-06 | $28.05 | $28.08 | $27.96 | $27.96 | $27.87 | 1,960 |
| 2024-03-05 | $27.83 | $27.85 | $27.75 | $27.77 | $27.69 | 1,609 |
| 2024-03-04 | $28.08 | $28.12 | $27.99 | $27.99 | $27.91 | 22,042 |
| 2024-03-01 | $28.03 | $28.06 | $28.03 | $28.06 | $28.06 | 403 |
| 2024-02-29 | $27.59 | $27.71 | $27.59 | $27.71 | $27.71 | 905 |
| 2024-02-28 | $27.55 | $27.56 | $27.46 | $27.50 | $27.50 | 10,986 |
| 2024-02-27 | $27.47 | $27.58 | $27.45 | $27.58 | $27.58 | 1,142 |
| 2024-02-26 | $27.52 | $27.53 | $27.42 | $27.42 | $27.42 | 1,485 |
| 2024-02-23 | $27.53 | $27.56 | $27.50 | $27.53 | $27.53 | 1,719 |
| 2024-02-22 | $27.26 | $27.36 | $27.26 | $27.33 | $27.33 | 8,930 |
| 2024-02-21 | $26.92 | $26.99 | $26.84 | $26.99 | $26.99 | 2,026 |
| 2024-02-20 | $27.15 | $27.15 | $27.10 | $27.10 | $27.10 | 5,240 |
| 2024-02-16 | $27.28 | $27.28 | $27.24 | $27.24 | $27.24 | 272 |
| 2024-02-15 | $27.47 | $27.55 | $27.46 | $27.54 | $27.54 | 6,802 |
| 2024-02-14 | $27.13 | $27.29 | $27.13 | $27.29 | $27.29 | 3,111 |
| 2024-02-13 | $26.98 | $27.02 | $26.84 | $26.90 | $26.90 | 3,369 |
| 2024-02-12 | $27.57 | $27.57 | $27.46 | $27.46 | $27.46 | 1,721 |
| 2024-02-09 | $27.24 | $27.34 | $27.24 | $27.30 | $27.30 | 2,422 |
| 2024-02-08 | $27.10 | $27.18 | $27.10 | $27.16 | $27.16 | 1,444 |
| 2024-02-07 | $27.07 | $27.18 | $27.07 | $27.11 | $27.11 | 18,695 |
| 2024-02-06 | $27.08 | $27.13 | $26.94 | $27.13 | $27.13 | 11,127 |
| 2024-02-05 | $27.01 | $27.01 | $26.92 | $26.96 | $26.96 | 2,927 |
| 2024-02-02 | $27.09 | $27.24 | $27.09 | $27.24 | $27.24 | 1,812 |
| 2024-02-01 | $26.85 | $26.94 | $26.81 | $26.94 | $26.94 | 3,536 |
| 2024-01-31 | $27.02 | $27.02 | $26.76 | $26.76 | $26.76 | 2,032 |
| 2024-01-30 | $27.23 | $27.23 | $27.18 | $27.23 | $27.23 | 4,406 |
| 2024-01-29 | $27.03 | $27.32 | $27.03 | $27.32 | $27.32 | 12,005 |
| 2024-01-26 | $27.13 | $27.13 | $27.07 | $27.11 | $27.11 | 4,694 |
| 2024-01-25 | $26.98 | $27.07 | $26.98 | $27.06 | $27.06 | 3,198 |
| 2024-01-24 | $27.05 | $27.05 | $26.85 | $26.85 | $26.85 | 6,562 |
| 2024-01-23 | $26.89 | $26.95 | $26.81 | $26.94 | $26.94 | 11,252 |
| 2024-01-22 | $26.92 | $26.94 | $26.76 | $26.84 | $26.84 | 4,273 |
| 2024-01-19 | $26.43 | $26.72 | $26.43 | $26.70 | $26.70 | 2,193 |
| 2024-01-18 | $26.17 | $26.35 | $26.14 | $26.35 | $26.35 | 2,183 |
| 2024-01-17 | $26.07 | $26.14 | $26.01 | $26.14 | $26.14 | 3,391 |
| 2024-01-16 | $26.25 | $26.34 | $26.20 | $26.29 | $26.29 | 4,565 |
| 2024-01-12 | $26.68 | $26.68 | $26.52 | $26.52 | $26.52 | 3,643 |
| 2024-01-11 | $26.58 | $26.67 | $26.42 | $26.67 | $26.67 | 6,961 |
| 2024-01-10 | $26.55 | $26.65 | $26.55 | $26.63 | $26.63 | 27,345 |
| 2024-01-09 | $26.55 | $26.61 | $26.54 | $26.54 | $26.54 | 6,402 |
| 2024-01-08 | $26.50 | $26.56 | $26.48 | $26.56 | $26.56 | 2,440 |
| 2024-01-05 | $26.22 | $26.36 | $26.22 | $26.24 | $26.24 | 1,108 |
| 2024-01-04 | $26.14 | $26.21 | $26.11 | $26.11 | $26.11 | 2,624 |
| 2024-01-03 | $26.29 | $26.33 | $26.19 | $26.19 | $26.19 | 3,955 |
| 2024-01-02 | $26.53 | $26.53 | $26.51 | $26.51 | $26.51 | 364 |
| 2023-12-29 | $26.65 | $26.73 | $26.65 | $26.69 | $26.69 | 685 |
| 2023-12-28 | $26.84 | $26.91 | $26.84 | $26.90 | $26.90 | 81,492 |
| 2023-12-27 | $26.81 | $26.86 | $26.76 | $26.86 | $26.86 | 4,501 |
| 2023-12-26 | $26.71 | $26.81 | $26.71 | $26.81 | $26.81 | 7,588 |
| 2023-12-22 | $26.72 | $26.72 | $26.63 | $26.63 | $26.63 | 5,335 |
| 2023-12-21 | $26.47 | $26.56 | $26.35 | $26.56 | $26.56 | 8,705 |
| 2023-12-20 | $26.61 | $26.61 | $26.19 | $26.19 | $26.19 | 4,681 |
| 2023-12-19 | $26.55 | $26.68 | $26.55 | $26.68 | $26.68 | 4,160 |
| 2023-12-18 | $26.45 | $26.53 | $26.43 | $26.53 | $26.44 | 4,488 |
| 2023-12-15 | $26.38 | $26.41 | $26.34 | $26.40 | $26.31 | 2,838 |
| 2023-12-14 | $26.33 | $26.40 | $26.33 | $26.40 | $26.31 | 1,959 |
| 2023-12-13 | $25.70 | $26.09 | $25.70 | $26.08 | $25.99 | 1,102 |
| 2023-12-12 | $25.74 | $25.80 | $25.74 | $25.75 | $25.75 | 4,526 |
| 2023-12-11 | $25.65 | $25.79 | $25.65 | $25.78 | $25.78 | 1,147 |
| 2023-12-08 | $25.52 | $25.64 | $25.52 | $25.60 | $25.60 | 1,585 |
| 2023-12-07 | $25.38 | $25.44 | $25.35 | $25.43 | $25.43 | 2,791 |
| 2023-12-06 | $25.44 | $25.44 | $25.21 | $25.21 | $25.21 | 3,847 |
| 2023-12-05 | $25.30 | $25.30 | $25.18 | $25.18 | $25.18 | 2,550 |
| 2023-12-04 | $25.35 | $25.42 | $25.26 | $25.42 | $25.42 | 11,375 |
| 2023-12-01 | $25.11 | $25.46 | $25.10 | $25.46 | $25.46 | 3,306 |
| 2023-11-30 | $25.01 | $25.11 | $24.97 | $25.11 | $25.11 | 2,417 |
| 2023-11-29 | $25.06 | $25.08 | $24.97 | $24.97 | $24.97 | 12,116 |
| 2023-11-28 | $24.65 | $24.83 | $24.65 | $24.77 | $24.77 | 47,649 |
| 2023-11-27 | $24.76 | $24.76 | $24.65 | $24.75 | $24.75 | 9,149 |
| 2023-11-24 | $24.71 | $24.79 | $24.71 | $24.79 | $24.79 | 340 |
| 2023-11-22 | $24.75 | $24.75 | $24.71 | $24.71 | $24.71 | 2,106 |
| 2023-11-21 | $24.53 | $24.60 | $24.46 | $24.60 | $24.60 | 4,141 |
| 2023-11-20 | $24.59 | $24.69 | $24.58 | $24.60 | $24.60 | 3,710 |
| 2023-11-17 | $24.38 | $24.53 | $24.38 | $24.53 | $24.53 | 29,712 |
| 2023-11-16 | $24.27 | $24.29 | $24.26 | $24.26 | $24.26 | 1,360 |
| 2023-11-15 | $24.38 | $24.46 | $24.38 | $24.46 | $24.46 | 1,336 |
| 2023-11-14 | $24.08 | $24.29 | $24.08 | $24.29 | $24.29 | 28,504 |
| 2023-11-13 | $23.59 | $23.66 | $23.57 | $23.59 | $23.59 | 4,784 |
| 2023-11-10 | $23.43 | $23.69 | $23.40 | $23.67 | $23.67 | 8,901 |
| 2023-11-09 | $23.54 | $23.56 | $23.31 | $23.31 | $23.31 | 5,857 |
| 2023-11-08 | $23.47 | $23.60 | $23.47 | $23.60 | $23.60 | 4,308 |
| 2023-11-07 | $23.62 | $23.62 | $23.59 | $23.59 | $23.59 | 719 |
| 2023-11-06 | $23.50 | $23.51 | $23.47 | $23.49 | $23.49 | 4,945 |
| 2023-11-03 | $23.53 | $23.66 | $23.53 | $23.61 | $23.61 | 2,614 |
| 2023-11-02 | $23.12 | $23.16 | $23.11 | $23.16 | $23.16 | 2,456 |
| 2023-11-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 62 |
| 2023-10-31 | $22.49 | $22.57 | $22.49 | $22.57 | $22.57 | 371 |
| 2023-10-30 | $22.22 | $22.36 | $22.19 | $22.34 | $22.34 | 904 |
| 2023-10-27 | $22.10 | $22.11 | $22.10 | $22.11 | $22.11 | 1,323 |
| 2023-10-26 | $22.20 | $22.20 | $22.14 | $22.19 | $22.19 | 836 |
| 2023-10-25 | $22.49 | $22.49 | $22.36 | $22.37 | $22.37 | 2,108 |
| 2023-10-24 | $22.85 | $22.85 | $22.70 | $22.85 | $22.85 | 1,389 |
| 2023-10-23 | $22.77 | $22.77 | $22.63 | $22.63 | $22.63 | 483 |
| 2023-10-20 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 6 |
| 2023-10-19 | $23.30 | $23.33 | $23.05 | $23.05 | $23.05 | 5,316 |
| 2023-10-18 | $23.41 | $23.41 | $23.26 | $23.26 | $23.26 | 3,213 |
| 2023-10-17 | $23.48 | $23.62 | $23.45 | $23.62 | $23.62 | 3,555 |
| 2023-10-16 | $23.49 | $23.61 | $23.49 | $23.59 | $23.59 | 4,897 |
| 2023-10-13 | $23.57 | $23.57 | $23.26 | $23.26 | $23.26 | 1,161 |
| 2023-10-12 | $23.74 | $23.74 | $23.42 | $23.49 | $23.49 | 3,175 |
| 2023-10-11 | $23.72 | $23.73 | $23.66 | $23.73 | $23.73 | 2,485 |
| 2023-10-10 | $23.64 | $23.79 | $23.64 | $23.65 | $23.65 | 9,487 |
| 2023-10-09 | $23.30 | $23.46 | $23.30 | $23.46 | $23.46 | 5,651 |
| 2023-10-06 | $23.10 | $23.39 | $23.10 | $23.30 | $23.30 | 60,702 |
| 2023-10-05 | $22.89 | $23.05 | $22.89 | $23.03 | $23.03 | 1,383 |
| 2023-10-04 | $23.04 | $23.13 | $23.04 | $23.10 | $23.10 | 4,154 |
| 2023-10-03 | $23.07 | $23.09 | $22.94 | $22.96 | $22.96 | 2,640 |
| 2023-10-02 | $23.36 | $23.36 | $23.21 | $23.31 | $23.31 | 17,795 |
| 2023-09-29 | $23.59 | $23.59 | $23.31 | $23.36 | $23.36 | 2,338 |
| 2023-09-28 | $23.24 | $23.41 | $23.24 | $23.37 | $23.37 | 1,662 |
| 2023-09-27 | $23.28 | $23.28 | $23.03 | $23.14 | $23.14 | 532 |
| 2023-09-26 | $23.46 | $23.46 | $23.27 | $23.27 | $23.27 | 9,320 |
| 2023-09-25 | $23.53 | $23.61 | $23.53 | $23.59 | $23.59 | 3,106 |
| 2023-09-22 | $23.56 | $23.58 | $23.56 | $23.58 | $23.58 | 1,358 |
| 2023-09-21 | $23.81 | $23.81 | $23.64 | $23.64 | $23.64 | 710 |
| 2023-09-20 | $24.28 | $24.28 | $24.01 | $24.01 | $24.01 | 519 |
| 2023-09-19 | $24.07 | $24.18 | $24.07 | $24.18 | $24.18 | 988 |
| 2023-09-18 | $24.23 | $24.23 | $24.18 | $24.18 | $24.18 | 1,002 |
| 2023-09-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 120 |
| 2023-09-14 | $24.49 | $24.51 | $24.49 | $24.50 | $24.50 | 3,426 |
| 2023-09-13 | $24.35 | $24.35 | $24.28 | $24.30 | $24.30 | 1,114 |
| 2023-09-12 | $24.33 | $24.40 | $24.28 | $24.34 | $24.34 | 4,139 |
| 2023-09-11 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 371 |
| 2023-09-08 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 322 |
| 2023-09-07 | $24.38 | $24.38 | $24.32 | $24.32 | $24.32 | 1,565 |
| 2023-09-06 | $24.49 | $24.52 | $24.43 | $24.47 | $24.47 | 25,037 |
| 2023-09-05 | $24.71 | $24.71 | $24.59 | $24.59 | $24.59 | 1,893 |
| 2023-09-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 255 |
| 2023-08-31 | $24.61 | $24.61 | $24.58 | $24.59 | $24.59 | 1,232 |
| 2023-08-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 273 |
| 2023-08-29 | $24.25 | $24.43 | $24.25 | $24.43 | $24.43 | 2,344 |
| 2023-08-28 | $24.06 | $24.12 | $24.03 | $24.10 | $24.10 | 2,168 |
| 2023-08-25 | $23.78 | $23.95 | $23.77 | $23.90 | $23.90 | 1,800 |
| 2023-08-24 | $23.89 | $23.89 | $23.78 | $23.78 | $23.78 | 3,134 |
| 2023-08-23 | $24.05 | $24.10 | $24.05 | $24.10 | $24.10 | 942 |
| 2023-08-22 | $23.99 | $23.99 | $23.87 | $23.89 | $23.89 | 1,506 |
| 2023-08-21 | $23.85 | $24.06 | $23.85 | $24.01 | $24.01 | 2,447 |
| 2023-08-18 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 199 |
| 2023-08-17 | $23.95 | $23.95 | $23.87 | $23.87 | $23.87 | 855 |
| 2023-08-16 | $24.25 | $24.25 | $24.01 | $24.01 | $24.01 | 4,363 |
| 2023-08-15 | $24.34 | $24.34 | $24.25 | $24.25 | $24.25 | 639 |
| 2023-08-14 | $24.57 | $24.57 | $24.56 | $24.56 | $24.56 | 464 |
| 2023-08-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 87 |
| 2023-08-10 | $24.68 | $24.68 | $24.45 | $24.45 | $24.45 | 409 |
| 2023-08-09 | $24.59 | $24.61 | $24.48 | $24.48 | $24.48 | 1,943 |
| 2023-08-08 | $24.59 | $24.73 | $24.55 | $24.72 | $24.72 | 3,045 |
| 2023-08-07 | $24.80 | $24.83 | $24.71 | $24.83 | $24.83 | 2,523 |
| 2023-08-04 | $24.79 | $24.89 | $24.60 | $24.60 | $24.60 | 3,123 |
| 2023-08-03 | $24.61 | $24.70 | $24.61 | $24.65 | $24.65 | 2,120 |
| 2023-08-02 | $24.89 | $24.89 | $24.74 | $24.79 | $24.79 | 43,833 |
| 2023-08-01 | $25.23 | $25.23 | $25.15 | $25.21 | $25.21 | 2,108 |
| 2023-07-31 | $25.23 | $25.26 | $25.23 | $25.26 | $25.26 | 944 |
| 2023-07-28 | $25.14 | $25.18 | $25.13 | $25.18 | $25.18 | 971 |
| 2023-07-27 | $25.28 | $25.28 | $24.87 | $24.87 | $24.87 | 16,158 |
| 2023-07-26 | $24.98 | $25.06 | $24.93 | $24.98 | $24.98 | 5,171 |
| 2023-07-25 | $24.93 | $24.96 | $24.93 | $24.94 | $24.94 | 1,429 |
| 2023-07-24 | $24.94 | $24.95 | $24.89 | $24.89 | $24.89 | 9,516 |
| 2023-07-21 | $24.89 | $24.97 | $24.87 | $24.87 | $24.87 | 6,998 |
| 2023-07-20 | $24.96 | $25.02 | $24.84 | $24.91 | $24.91 | 30,716 |
| 2023-07-19 | $25.19 | $25.21 | $25.08 | $25.11 | $25.11 | 13,204 |
| 2023-07-18 | $24.91 | $24.94 | $24.87 | $24.94 | $24.94 | 5,352 |
| 2023-07-17 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 1,476 |
| 2023-07-14 | $24.86 | $24.86 | $24.70 | $24.70 | $24.70 | 4,638 |
| 2023-07-13 | $24.85 | $24.99 | $24.85 | $24.93 | $24.93 | 18,139 |
| 2023-07-12 | $24.65 | $24.70 | $24.64 | $24.64 | $24.64 | 953 |
| 2023-07-11 | $24.36 | $24.62 | $24.36 | $24.62 | $24.62 | 17,597 |
| 2023-07-10 | $24.17 | $24.19 | $24.16 | $24.18 | $24.18 | 7,424 |
| 2023-07-07 | $24.06 | $24.27 | $24.05 | $24.05 | $24.05 | 10,738 |
| 2023-07-06 | $23.96 | $24.02 | $23.93 | $24.00 | $24.00 | 79,129 |
| 2023-07-05 | $24.29 | $24.42 | $24.19 | $24.26 | $24.26 | 8,475 |
| 2023-07-03 | $24.27 | $24.34 | $24.27 | $24.29 | $24.29 | 763 |
| 2023-06-30 | $24.23 | $24.25 | $24.22 | $24.22 | $24.22 | 902 |
| 2023-06-29 | $23.99 | $24.01 | $23.98 | $23.98 | $23.98 | 699 |
| 2023-06-28 | $23.80 | $23.87 | $23.80 | $23.87 | $23.87 | 538 |
| 2023-06-27 | $23.89 | $23.89 | $23.88 | $23.88 | $23.86 | 1,863 |
| 2023-06-26 | $23.76 | $23.76 | $23.60 | $23.61 | $23.59 | 5,862 |
| 2023-06-23 | $23.67 | $23.67 | $23.61 | $23.61 | $23.59 | 745 |
| 2023-06-22 | $23.72 | $23.80 | $23.72 | $23.80 | $23.78 | 720 |
| 2023-06-21 | $23.83 | $23.85 | $23.79 | $23.79 | $23.77 | 887 |
| 2023-06-20 | $24.08 | $24.08 | $23.92 | $24.02 | $24.01 | 515 |
| 2023-06-16 | $24.32 | $24.32 | $24.22 | $24.23 | $24.21 | 3,877 |
| 2023-06-15 | $24.18 | $24.38 | $24.18 | $24.30 | $24.28 | 820 |
| 2023-06-14 | $23.85 | $23.93 | $23.85 | $23.93 | $23.91 | 183 |
| 2023-06-13 | $24.01 | $24.04 | $23.96 | $23.96 | $23.95 | 5,530 |
| 2023-06-12 | $23.67 | $23.81 | $23.67 | $23.77 | $23.75 | 12,486 |
| 2023-06-09 | $23.59 | $23.63 | $23.46 | $23.48 | $23.48 | 1,966 |
| 2023-06-08 | $23.41 | $23.47 | $23.40 | $23.44 | $23.44 | 4,071 |
| 2023-06-07 | $23.48 | $23.53 | $23.34 | $23.35 | $23.35 | 8,546 |
| 2023-06-06 | $23.43 | $23.49 | $23.36 | $23.45 | $23.45 | 18,248 |
| 2023-06-05 | $23.28 | $23.28 | $23.18 | $23.23 | $23.23 | 2,900 |
| 2023-06-02 | $23.07 | $23.34 | $23.07 | $23.31 | $23.31 | 884 |
| 2023-06-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 195 |
| 2023-05-31 | $22.77 | $22.80 | $22.77 | $22.78 | $22.78 | 5,408 |
| 2023-05-30 | $22.86 | $22.92 | $22.86 | $22.87 | $22.87 | 15,321 |
| 2023-05-26 | $22.79 | $22.88 | $22.79 | $22.85 | $22.85 | 1,219 |
| 2023-05-25 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 91 |
| 2023-05-24 | $22.39 | $22.39 | $22.30 | $22.33 | $22.33 | 3,939 |
| 2023-05-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 267 |
| 2023-05-22 | $22.69 | $22.76 | $22.68 | $22.70 | $22.70 | 1,973 |
| 2023-05-19 | $22.66 | $22.66 | $22.55 | $22.57 | $22.57 | 6,957 |
| 2023-05-18 | $22.47 | $22.64 | $22.46 | $22.63 | $22.63 | 2,357 |
| 2023-05-17 | $22.06 | $22.40 | $22.06 | $22.38 | $22.38 | 4,406 |
| 2023-05-16 | $22.07 | $22.11 | $22.02 | $22.03 | $22.03 | 7,129 |
| 2023-05-15 | $21.99 | $22.13 | $21.99 | $22.11 | $22.11 | 4,861 |
| 2023-05-12 | $22.03 | $22.03 | $21.79 | $21.89 | $21.89 | 6,729 |
| 2023-05-11 | $21.91 | $22.01 | $21.91 | $21.97 | $21.97 | 32,478 |
| 2023-05-10 | $21.93 | $22.06 | $21.79 | $22.01 | $22.01 | 21,917 |
| 2023-05-09 | $21.91 | $22.06 | $21.91 | $21.91 | $21.91 | 7,927 |
| 2023-05-08 | $21.95 | $22.00 | $21.95 | $22.00 | $22.00 | 12,313 |
| 2023-05-05 | $21.85 | $21.95 | $21.85 | $21.95 | $21.95 | 1,925 |
| 2023-05-04 | $21.58 | $21.68 | $21.54 | $21.61 | $21.61 | 19,396 |
| 2023-05-03 | $21.97 | $22.11 | $21.81 | $21.81 | $21.81 | 11,047 |
| 2023-05-02 | $21.92 | $21.98 | $21.84 | $21.97 | $21.97 | 7,172 |
| 2023-05-01 | $22.32 | $22.37 | $22.29 | $22.29 | $22.29 | 5,659 |
| 2023-04-28 | $22.30 | $22.32 | $22.27 | $22.30 | $22.30 | 3,941 |
| 2023-04-27 | $22.08 | $22.21 | $22.08 | $22.17 | $22.17 | 5,007 |
| 2023-04-26 | $21.87 | $21.88 | $21.66 | $21.69 | $21.69 | 26,544 |
| 2023-04-25 | $22.03 | $22.03 | $21.76 | $21.76 | $21.76 | 3,933 |
| 2023-04-24 | $22.22 | $22.22 | $22.20 | $22.20 | $22.20 | 1,893 |
| 2023-04-21 | $22.22 | $22.25 | $22.19 | $22.24 | $22.24 | 1,610 |
| 2023-04-20 | $22.28 | $22.30 | $22.21 | $22.21 | $22.21 | 2,679 |
| 2023-04-19 | $22.44 | $22.52 | $22.40 | $22.43 | $22.43 | 7,659 |
| 2023-04-18 | $22.62 | $22.62 | $22.54 | $22.57 | $22.57 | 8,190 |
| 2023-04-17 | $22.50 | $22.58 | $22.45 | $22.56 | $22.56 | 12,458 |
| 2023-04-14 | $22.64 | $22.65 | $22.44 | $22.47 | $22.47 | 1,360 |
| 2023-04-13 | $22.40 | $22.55 | $22.38 | $22.54 | $22.54 | 4,948 |
| 2023-04-12 | $22.46 | $22.46 | $22.20 | $22.20 | $22.20 | 16,998 |
| 2023-04-11 | $22.40 | $22.51 | $22.38 | $22.38 | $22.38 | 10,315 |
| 2023-04-10 | $22.28 | $22.37 | $22.28 | $22.36 | $22.36 | 4,229 |
| 2023-04-06 | $22.13 | $22.28 | $22.13 | $22.27 | $22.27 | 2,239 |
| 2023-04-05 | $22.11 | $22.21 | $22.11 | $22.21 | $22.21 | 5,716 |
| 2023-04-04 | $22.36 | $22.38 | $22.32 | $22.35 | $22.35 | 4,876 |
| 2023-04-03 | $22.37 | $22.50 | $22.37 | $22.50 | $22.50 | 2,855 |
| 2023-03-31 | $22.29 | $22.46 | $22.27 | $22.46 | $22.46 | 3,016 |
| 2023-03-30 | $22.12 | $22.12 | $22.06 | $22.10 | $22.10 | 4,927 |
| 2023-03-29 | $21.85 | $22.03 | $21.80 | $21.97 | $21.97 | 23,411 |
| 2023-03-28 | $21.66 | $21.68 | $21.54 | $21.64 | $21.58 | 6,564 |
| 2023-03-27 | $21.72 | $21.78 | $21.72 | $21.72 | $21.72 | 6,146 |
| 2023-03-24 | $21.38 | $21.64 | $21.38 | $21.60 | $21.60 | 23,175 |
| 2023-03-23 | $21.76 | $21.93 | $21.43 | $21.59 | $21.59 | 3,505 |
| 2023-03-22 | $21.89 | $21.89 | $21.54 | $21.54 | $21.54 | 3,991 |
| 2023-03-21 | $21.80 | $21.96 | $21.80 | $21.96 | $21.96 | 15,400 |
| 2023-03-20 | $21.53 | $21.54 | $21.49 | $21.54 | $21.54 | 27,533 |
| 2023-03-17 | $21.52 | $21.52 | $21.39 | $21.39 | $21.39 | 1,254 |
| 2023-03-16 | $21.65 | $21.65 | $21.57 | $21.64 | $21.64 | 1,156 |
| 2023-03-15 | $20.96 | $21.13 | $20.93 | $21.13 | $21.13 | 9,888 |
| 2023-03-14 | $21.38 | $21.60 | $21.17 | $21.29 | $21.29 | 29,874 |
| 2023-03-13 | $20.96 | $21.17 | $20.96 | $20.96 | $20.96 | 4,025 |
| 2023-03-10 | $21.41 | $21.48 | $21.07 | $21.07 | $21.07 | 6,332 |
| 2023-03-09 | $21.67 | $21.67 | $21.44 | $21.47 | $21.47 | 1,463 |
| 2023-03-08 | $21.90 | $21.92 | $21.83 | $21.92 | $21.92 | 4,982 |
| 2023-03-07 | $22.15 | $22.15 | $21.90 | $21.90 | $21.90 | 4,081 |
| 2023-03-06 | $22.46 | $22.46 | $22.20 | $22.20 | $22.20 | 5,168 |
| 2023-03-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 375 |
| 2023-03-02 | $21.63 | $21.95 | $21.61 | $21.89 | $21.89 | 4,698 |
| 2023-03-01 | $21.82 | $21.82 | $21.71 | $21.71 | $21.71 | 11,575 |
| 2023-02-28 | $21.77 | $21.90 | $21.76 | $21.80 | $21.80 | 13,058 |
| 2023-02-27 | $21.88 | $21.90 | $21.79 | $21.79 | $21.79 | 4,536 |
| 2023-02-24 | $21.67 | $21.79 | $21.67 | $21.77 | $21.77 | 16,516 |
| 2023-02-23 | $22.14 | $22.14 | $21.96 | $22.08 | $22.08 | 15,298 |
| 2023-02-22 | $22.09 | $22.11 | $21.94 | $21.94 | $21.94 | 14,485 |
| 2023-02-21 | $22.17 | $22.18 | $21.96 | $21.96 | $21.96 | 2,110 |
| 2023-02-17 | $22.41 | $22.52 | $22.36 | $22.50 | $22.50 | 7,099 |
| 2023-02-16 | $22.79 | $22.90 | $22.61 | $22.61 | $22.61 | 1,439 |
| 2023-02-15 | $22.70 | $22.87 | $22.70 | $22.87 | $22.87 | 2,016 |
| 2023-02-14 | $22.63 | $22.85 | $22.55 | $22.79 | $22.79 | 7,524 |
| 2023-02-13 | $22.67 | $22.76 | $22.67 | $22.75 | $22.75 | 8,401 |
| 2023-02-10 | $22.41 | $22.45 | $22.37 | $22.43 | $22.43 | 4,711 |
| 2023-02-09 | $22.86 | $22.86 | $22.46 | $22.51 | $22.51 | 50,770 |
| 2023-02-08 | $22.94 | $23.00 | $22.75 | $22.75 | $22.75 | 15,825 |
| 2023-02-07 | $22.71 | $23.10 | $22.71 | $23.09 | $23.09 | 7,119 |
| 2023-02-06 | $22.77 | $22.78 | $22.73 | $22.77 | $22.77 | 2,233 |
| 2023-02-03 | $23.20 | $23.31 | $23.01 | $23.01 | $23.01 | 936 |
| 2023-02-02 | $23.00 | $23.45 | $23.00 | $23.30 | $23.30 | 10,779 |
| 2023-02-01 | $22.30 | $22.81 | $22.25 | $22.72 | $22.72 | 17,110 |
| 2023-01-31 | $22.17 | $22.28 | $22.17 | $22.28 | $22.28 | 2,214 |
| 2023-01-30 | $22.13 | $22.31 | $21.95 | $21.95 | $21.95 | 13,114 |
| 2023-01-27 | $22.30 | $22.34 | $22.26 | $22.26 | $22.26 | 1,047 |
| 2023-01-26 | $21.99 | $22.12 | $21.94 | $22.12 | $22.12 | 13,910 |
| 2023-01-25 | $21.63 | $21.87 | $21.61 | $21.84 | $21.84 | 4,096 |
| 2023-01-24 | $21.80 | $21.89 | $21.79 | $21.79 | $21.79 | 3,298 |
| 2023-01-23 | $21.88 | $21.97 | $21.88 | $21.89 | $21.89 | 29,090 |
| 2023-01-20 | $21.15 | $21.43 | $21.15 | $21.43 | $21.43 | 1,981 |
| 2023-01-19 | $20.99 | $21.10 | $20.89 | $20.95 | $20.95 | 9,285 |
| 2023-01-18 | $21.59 | $21.59 | $21.14 | $21.14 | $21.14 | 5,236 |
| 2023-01-17 | $21.46 | $21.51 | $21.40 | $21.42 | $21.42 | 8,061 |
| 2023-01-13 | $21.18 | $21.52 | $21.16 | $21.52 | $21.52 | 14,474 |
| 2023-01-12 | $21.07 | $21.46 | $21.07 | $21.39 | $21.39 | 4,130 |
| 2023-01-11 | $21.07 | $21.23 | $21.01 | $21.23 | $21.23 | 20,458 |
| 2023-01-10 | $20.80 | $20.96 | $20.79 | $20.93 | $20.93 | 5,516 |
| 2023-01-09 | $20.91 | $21.00 | $20.70 | $20.70 | $20.70 | 5,556 |
| 2023-01-06 | $20.37 | $20.65 | $20.37 | $20.65 | $20.65 | 510 |
| 2023-01-05 | $20.24 | $20.31 | $20.17 | $20.23 | $20.23 | 6,377 |
| 2023-01-04 | $20.35 | $20.55 | $20.32 | $20.37 | $20.37 | 12,367 |
| 2023-01-03 | $20.35 | $20.35 | $19.99 | $20.15 | $20.15 | 5,961 |
| 2022-12-30 | $19.93 | $20.06 | $19.86 | $20.06 | $20.06 | 24,559 |
| 2022-12-29 | $19.83 | $20.13 | $19.83 | $20.08 | $20.08 | 37,224 |
| 2022-12-28 | $20.05 | $20.05 | $19.74 | $19.74 | $19.63 | 7,597 |
| 2022-12-27 | $19.95 | $20.10 | $19.93 | $19.98 | $19.87 | 23,877 |
| 2022-12-23 | $19.92 | $20.11 | $19.89 | $20.10 | $19.98 | 25,967 |
| 2022-12-22 | $19.81 | $20.01 | $19.81 | $20.01 | $19.90 | 801 |
| 2022-12-21 | $20.40 | $20.45 | $20.40 | $20.41 | $20.30 | 9,535 |
| 2022-12-20 | $20.14 | $20.21 | $20.06 | $20.15 | $20.04 | 41,401 |
| 2022-12-19 | $20.20 | $20.22 | $19.98 | $20.05 | $19.93 | 46,117 |
| 2022-12-16 | $20.32 | $20.37 | $20.20 | $20.34 | $20.22 | 3,120 |
| 2022-12-15 | $20.70 | $20.70 | $20.47 | $20.51 | $20.40 | 21,601 |
| 2022-12-14 | $21.46 | $21.46 | $21.17 | $21.21 | $21.09 | 4,044 |
| 2022-12-13 | $21.56 | $21.57 | $21.34 | $21.34 | $21.22 | 2,474 |
| 2022-12-12 | $20.94 | $21.15 | $20.91 | $21.14 | $21.02 | 9,032 |
| 2022-12-09 | $21.01 | $21.01 | $20.79 | $20.79 | $20.67 | 944 |
| 2022-12-08 | $20.99 | $20.99 | $20.90 | $20.90 | $20.78 | 16,180 |
| 2022-12-07 | $20.77 | $20.77 | $20.69 | $20.73 | $20.61 | 4,194 |
| 2022-12-06 | $20.87 | $20.87 | $20.76 | $20.76 | $20.65 | 242 |
| 2022-12-05 | $21.44 | $21.44 | $21.11 | $21.16 | $21.04 | 6,388 |
| 2022-12-02 | $21.45 | $21.61 | $21.45 | $21.61 | $21.48 | 12,877 |
| 2022-12-01 | $21.67 | $21.73 | $21.67 | $21.73 | $21.60 | 397 |
| 2022-11-30 | $20.94 | $21.73 | $20.94 | $21.72 | $21.60 | 4,868 |
| 2022-11-29 | $21.10 | $21.10 | $20.91 | $21.00 | $21.00 | 5,492 |
| 2022-11-28 | $21.13 | $21.25 | $21.04 | $21.04 | $21.04 | 6,939 |
| 2022-11-25 | $21.39 | $21.42 | $21.38 | $21.38 | $21.38 | 4,951 |
| 2022-11-23 | $21.40 | $21.43 | $21.30 | $21.37 | $21.37 | 5,185 |
| 2022-11-22 | $21.00 | $21.23 | $20.93 | $21.23 | $21.23 | 24,670 |
| 2022-11-21 | $21.00 | $21.00 | $20.90 | $20.93 | $20.93 | 4,156 |
| 2022-11-18 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 5 |
| 2022-11-17 | $21.04 | $21.04 | $20.91 | $21.02 | $21.02 | 804 |
| 2022-11-16 | $21.32 | $21.32 | $21.10 | $21.10 | $21.10 | 200 |
| 2022-11-15 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 861 |
| 2022-11-14 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 5 |
| 2022-11-11 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 540 |
| 2022-11-10 | $20.78 | $21.03 | $20.78 | $21.03 | $21.03 | 1,515 |
| 2022-11-09 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 11 |
| 2022-11-08 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 11 |
| 2022-11-07 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 251 |
| 2022-11-04 | $19.49 | $19.72 | $19.49 | $19.72 | $19.72 | 1,425 |
| 2022-11-03 | $19.52 | $19.52 | $19.47 | $19.47 | $19.47 | 2,474 |
| 2022-11-02 | $20.23 | $20.26 | $19.80 | $19.80 | $19.80 | 6,409 |
| 2022-11-01 | $20.39 | $20.39 | $20.34 | $20.34 | $20.34 | 712 |
| 2022-10-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 437 |
| 2022-10-28 | $20.50 | $20.57 | $20.50 | $20.57 | $20.57 | 437 |
| 2022-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 126 |
| 2022-10-26 | $20.32 | $20.32 | $20.29 | $20.29 | $20.29 | 1,372 |
| 2022-10-25 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2022-10-24 | $19.77 | $20.11 | $19.77 | $20.11 | $20.11 | 547 |
| 2022-10-21 | $19.56 | $19.88 | $19.56 | $19.88 | $19.88 | 2,345 |
| 2022-10-20 | $19.41 | $19.49 | $19.41 | $19.45 | $19.45 | 362 |
| 2022-10-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 33 |
| 2022-10-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 44 |
| 2022-10-17 | $19.40 | $19.42 | $19.34 | $19.34 | $19.34 | 662 |
| 2022-10-14 | $18.95 | $18.97 | $18.78 | $18.78 | $18.78 | 396 |
| 2022-10-13 | $19.32 | $19.32 | $19.23 | $19.23 | $19.23 | 256 |
| 2022-10-12 | $18.87 | $18.90 | $18.77 | $18.77 | $18.77 | 1,350 |
| 2022-10-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 81 |
| 2022-10-10 | $19.22 | $19.22 | $19.07 | $19.07 | $19.07 | 3,670 |
| 2022-10-07 | $19.38 | $19.38 | $19.25 | $19.25 | $19.25 | 258 |
| 2022-10-06 | $19.94 | $19.94 | $19.91 | $19.91 | $19.91 | 4,132 |
| 2022-10-05 | $19.87 | $20.16 | $19.67 | $20.05 | $20.05 | 11,408 |
| 2022-10-04 | $20.01 | $20.04 | $20.01 | $20.04 | $20.04 | 6,783 |
| 2022-10-03 | $19.02 | $19.30 | $19.02 | $19.30 | $19.30 | 1,735 |
| 2022-09-30 | $19.19 | $19.19 | $18.79 | $18.79 | $18.79 | 1,201 |
| 2022-09-29 | $19.08 | $19.09 | $19.05 | $19.05 | $19.05 | 7,386 |
| 2022-09-28 | $19.44 | $19.51 | $19.44 | $19.51 | $19.51 | 664 |
| 2022-09-27 | $18.99 | $19.03 | $18.93 | $19.03 | $19.03 | 7,256 |
| 2022-09-26 | $19.36 | $19.36 | $19.03 | $19.03 | $19.03 | 1,739 |
| 2022-09-23 | $19.09 | $19.25 | $19.02 | $19.23 | $19.23 | 12,120 |
| 2022-09-22 | $19.64 | $19.64 | $19.62 | $19.62 | $19.62 | 449 |
| 2022-09-21 | $20.31 | $20.31 | $19.85 | $19.85 | $19.85 | 364 |
| 2022-09-20 | $20.10 | $20.23 | $20.10 | $20.16 | $20.16 | 699 |
| 2022-09-19 | $20.32 | $20.51 | $20.32 | $20.48 | $20.48 | 2,021 |
| 2022-09-16 | $20.44 | $20.44 | $20.26 | $20.38 | $20.38 | 1,444 |
| 2022-09-15 | $20.61 | $20.82 | $20.60 | $20.60 | $20.60 | 600 |
| 2022-09-14 | $20.76 | $20.81 | $20.66 | $20.79 | $20.79 | 2,801 |
| 2022-09-13 | $21.09 | $21.09 | $20.74 | $20.81 | $20.81 | 11,428 |
| 2022-09-12 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 882 |
| 2022-09-09 | $21.39 | $21.63 | $21.39 | $21.63 | $21.63 | 2,252 |
| 2022-09-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 85 |
| 2022-09-07 | $20.60 | $20.99 | $20.60 | $20.99 | $20.99 | 1,441 |
| 2022-09-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 39 |
| 2022-09-02 | $21.28 | $21.28 | $20.75 | $20.75 | $20.75 | 1,178 |
| 2022-09-01 | $20.91 | $20.97 | $20.91 | $20.97 | $20.97 | 571 |
| 2022-08-31 | $21.30 | $21.31 | $21.03 | $21.03 | $21.03 | 541 |
| 2022-08-30 | $21.11 | $21.13 | $21.05 | $21.13 | $21.13 | 1,275 |
| 2022-08-29 | $21.46 | $21.46 | $21.34 | $21.34 | $21.34 | 1,860 |
| 2022-08-26 | $22.30 | $22.30 | $21.55 | $21.55 | $21.55 | 1,168 |
| 2022-08-25 | $22.10 | $22.35 | $22.10 | $22.35 | $22.35 | 650 |
| 2022-08-24 | $21.93 | $22.01 | $21.93 | $21.98 | $21.98 | 325 |
| 2022-08-23 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 81 |
| 2022-08-22 | $22.30 | $22.30 | $21.96 | $21.96 | $21.96 | 602 |
| 2022-08-19 | $22.58 | $22.58 | $22.56 | $22.56 | $22.56 | 174 |
| 2022-08-18 | $23.04 | $23.04 | $22.99 | $22.99 | $22.99 | 277 |
| 2022-08-17 | $22.87 | $22.91 | $22.87 | $22.90 | $22.90 | 651 |
| 2022-08-16 | $23.26 | $23.26 | $23.15 | $23.20 | $23.20 | 352 |
| 2022-08-15 | $23.18 | $23.21 | $23.16 | $23.16 | $23.16 | 1,791 |
| 2022-08-12 | $22.90 | $23.12 | $22.90 | $23.08 | $23.08 | 1,253 |
| 2022-08-11 | $22.75 | $22.75 | $22.68 | $22.68 | $22.68 | 100 |
| 2022-08-10 | $22.66 | $22.70 | $22.66 | $22.68 | $22.68 | 4,856 |
| 2022-08-09 | $22.09 | $22.09 | $22.06 | $22.06 | $22.06 | 146 |
| 2022-08-08 | $22.57 | $22.57 | $22.30 | $22.30 | $22.30 | 114 |
| 2022-08-05 | $22.32 | $22.34 | $22.32 | $22.34 | $22.34 | 156 |
| 2022-08-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 96 |
| 2022-08-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 154 |
| 2022-08-02 | $21.98 | $22.07 | $21.93 | $21.93 | $21.93 | 771 |
| 2022-08-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 77 |
| 2022-07-29 | $21.82 | $21.99 | $21.82 | $21.99 | $21.99 | 206 |
| 2022-07-28 | $21.31 | $21.74 | $21.31 | $21.72 | $21.72 | 333 |
| 2022-07-27 | $21.60 | $21.60 | $21.57 | $21.57 | $21.57 | 593 |
| 2022-07-26 | $21.00 | $21.00 | $20.88 | $20.89 | $20.89 | 1,798 |
| 2022-07-25 | $21.30 | $21.30 | $21.26 | $21.26 | $21.26 | 220 |
| 2022-07-22 | $21.36 | $21.36 | $21.29 | $21.29 | $21.29 | 1,240 |
| 2022-07-21 | $21.59 | $21.71 | $21.59 | $21.71 | $21.71 | 1,282 |
| 2022-07-20 | $21.57 | $21.60 | $21.35 | $21.54 | $21.54 | 7,003 |
| 2022-07-19 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 50 |
| 2022-07-18 | $20.92 | $20.92 | $20.55 | $20.58 | $20.58 | 734 |
| 2022-07-15 | $20.46 | $20.65 | $20.46 | $20.65 | $20.65 | 624 |
| 2022-07-14 | $20.00 | $20.19 | $19.99 | $20.17 | $20.17 | 597 |
| 2022-07-13 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 20 |
| 2022-07-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 135 |
| 2022-07-11 | $20.79 | $20.79 | $20.55 | $20.55 | $20.55 | 121 |
| 2022-07-08 | $21.04 | $21.05 | $20.96 | $20.96 | $20.96 | 1,230 |
| 2022-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 99 |
| 2022-07-06 | $20.43 | $20.57 | $20.43 | $20.57 | $20.57 | 1,016 |
| 2022-07-05 | $20.45 | $20.54 | $20.45 | $20.54 | $20.54 | 8,081 |
| 2022-07-01 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 51 |
| 2022-06-30 | $20.11 | $20.21 | $20.11 | $20.21 | $20.21 | 135 |
| 2022-06-29 | $20.47 | $20.52 | $20.45 | $20.52 | $20.52 | 1,109 |
| 2022-06-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 218 |
| 2022-06-27 | $21.17 | $21.17 | $21.09 | $21.09 | $21.09 | 504 |
| 2022-06-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3,892 |
| 2022-06-23 | $20.38 | $20.48 | $20.36 | $20.48 | $20.48 | 3,892 |
| 2022-06-22 | $20.34 | $20.34 | $20.31 | $20.31 | $20.31 | 344 |
| 2022-06-21 | $20.38 | $20.38 | $20.32 | $20.32 | $20.32 | 318 |
| 2022-06-17 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 55 |
| 2022-06-16 | $19.99 | $19.99 | $19.70 | $19.72 | $19.72 | 10,367 |
| 2022-06-15 | $20.40 | $20.51 | $20.40 | $20.51 | $20.51 | 100 |
| 2022-06-14 | $20.16 | $20.20 | $20.14 | $20.14 | $20.14 | 672 |
| 2022-06-13 | $20.29 | $20.35 | $20.20 | $20.20 | $20.20 | 3,372 |
| 2022-06-10 | $21.22 | $21.22 | $21.17 | $21.17 | $21.17 | 190 |
| 2022-06-09 | $22.44 | $22.44 | $21.91 | $21.91 | $21.91 | 822 |
| 2022-06-08 | $22.72 | $22.72 | $22.48 | $22.48 | $22.48 | 171 |
| 2022-06-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 6 |
| 2022-06-06 | $22.66 | $22.66 | $22.53 | $22.53 | $22.53 | 927 |
| 2022-06-03 | $22.51 | $22.51 | $22.49 | $22.49 | $22.49 | 227 |
| 2022-06-02 | $22.78 | $22.83 | $22.78 | $22.83 | $22.83 | 214 |
| 2022-06-01 | $22.45 | $22.45 | $22.43 | $22.44 | $22.44 | 829 |
| 2022-05-31 | $22.59 | $22.68 | $22.48 | $22.51 | $22.51 | 427 |
| 2022-05-27 | $22.46 | $22.59 | $22.46 | $22.59 | $22.59 | 777 |
| 2022-05-26 | $22.17 | $22.17 | $22.10 | $22.10 | $22.10 | 374 |
| 2022-05-25 | $21.49 | $21.56 | $21.31 | $21.56 | $21.56 | 3,345 |
| 2022-05-24 | $21.11 | $21.20 | $21.11 | $21.20 | $21.20 | 379 |
| 2022-05-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 192 |
| 2022-05-20 | $21.06 | $21.22 | $20.92 | $21.22 | $21.22 | 580 |
| 2022-05-19 | $21.50 | $21.50 | $21.27 | $21.27 | $21.27 | 343 |
| 2022-05-18 | $21.46 | $21.46 | $21.35 | $21.35 | $21.35 | 183 |
| 2022-05-17 | $22.07 | $22.32 | $22.07 | $22.32 | $22.32 | 906 |
| 2022-05-16 | $21.86 | $21.86 | $21.73 | $21.73 | $21.73 | 595 |
| 2022-05-13 | $21.86 | $21.93 | $21.82 | $21.90 | $21.90 | 2,634 |
| 2022-05-12 | $21.31 | $21.31 | $21.00 | $21.27 | $21.27 | 1,118 |
| 2022-05-11 | $21.82 | $21.82 | $21.23 | $21.23 | $21.23 | 306 |
| 2022-05-10 | $21.53 | $21.99 | $21.53 | $21.80 | $21.80 | 930 |
| 2022-05-09 | $22.09 | $22.09 | $21.63 | $21.63 | $21.63 | 4,000 |
| 2022-05-06 | $22.56 | $22.56 | $22.29 | $22.41 | $22.41 | 424 |
| 2022-05-05 | $23.20 | $23.20 | $22.61 | $22.61 | $22.61 | 871 |
| 2022-05-04 | $22.96 | $23.63 | $22.94 | $23.59 | $23.59 | 9,031 |
| 2022-05-03 | $23.01 | $23.07 | $22.94 | $22.94 | $22.94 | 1,466 |
| 2022-05-02 | $22.58 | $22.81 | $22.40 | $22.81 | $22.81 | 1,006 |
| 2022-04-29 | $23.38 | $23.38 | $22.51 | $22.51 | $22.51 | 356 |
| 2022-04-28 | $23.03 | $23.38 | $23.03 | $23.38 | $23.38 | 1,133 |
| 2022-04-27 | $22.80 | $23.05 | $22.75 | $22.75 | $22.75 | 20,003 |
| 2022-04-26 | $23.03 | $23.03 | $22.87 | $22.87 | $22.87 | 246 |
| 2022-04-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 160 |
| 2022-04-22 | $23.89 | $23.89 | $23.28 | $23.28 | $23.28 | 1,159 |
| 2022-04-21 | $24.23 | $24.25 | $23.94 | $23.94 | $23.94 | 3,246 |
| 2022-04-20 | $24.51 | $24.51 | $24.39 | $24.39 | $24.39 | 157 |
| 2022-04-19 | $24.42 | $24.45 | $24.42 | $24.45 | $24.45 | 103 |
| 2022-04-18 | $23.96 | $24.12 | $23.96 | $23.99 | $23.99 | 736 |
| 2022-04-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 77 |
| 2022-04-13 | $23.89 | $24.32 | $23.89 | $24.32 | $24.32 | 236 |
| 2022-04-12 | $24.32 | $24.39 | $24.01 | $24.01 | $24.01 | 250 |
| 2022-04-11 | $24.28 | $24.28 | $24.12 | $24.12 | $24.12 | 407 |
| 2022-04-08 | $24.34 | $24.62 | $24.34 | $24.41 | $24.41 | 876 |
| 2022-04-07 | $24.43 | $24.55 | $24.43 | $24.55 | $24.55 | 368 |
| 2022-04-06 | $24.47 | $24.50 | $24.47 | $24.50 | $24.50 | 1,668 |
| 2022-04-05 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 100 |
| 2022-04-04 | $25.33 | $25.37 | $25.33 | $25.37 | $25.37 | 100 |
| 2022-04-01 | $25.04 | $25.04 | $24.82 | $25.02 | $25.02 | 620 |
| 2022-03-31 | $25.40 | $25.40 | $25.11 | $25.11 | $25.11 | 1,118 |
| 2022-03-30 | $25.69 | $25.69 | $25.49 | $25.49 | $25.49 | 374 |
| 2022-03-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 49 |
| 2022-03-28 | $25.26 | $25.42 | $25.26 | $25.42 | $25.42 | 405 |
| 2022-03-25 | $25.14 | $25.27 | $25.14 | $25.27 | $25.27 | 541 |
| 2022-03-24 | $25.16 | $25.24 | $25.16 | $25.24 | $25.24 | 100 |
| 2022-03-23 | $25.12 | $25.12 | $24.82 | $24.82 | $24.82 | 100 |
| 2022-03-22 | $25.28 | $25.28 | $25.24 | $25.24 | $25.24 | 100 |
| 2022-03-21 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 292 |
| 2022-03-18 | $24.85 | $25.01 | $24.85 | $25.01 | $25.01 | 100 |
| 2022-03-17 | $24.39 | $24.57 | $24.39 | $24.57 | $24.57 | 2,526 |
| 2022-03-16 | $24.01 | $24.24 | $24.01 | $24.24 | $24.24 | 104 |
| 2022-03-15 | $23.42 | $23.58 | $23.38 | $23.58 | $23.58 | 200 |
| 2022-03-14 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 193 |
| 2022-03-11 | $23.68 | $23.68 | $23.37 | $23.37 | $23.37 | 126 |
| 2022-03-10 | $23.55 | $23.73 | $23.55 | $23.71 | $23.71 | 662 |
| 2022-03-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 8 |
| 2022-03-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 8 |
| 2022-03-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 268 |
| 2022-03-04 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 1,076 |
| 2022-03-03 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 30 |
| 2022-03-02 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 110 |
| 2022-03-01 | $24.37 | $24.37 | $24.18 | $24.18 | $24.18 | 357 |
| 2022-02-28 | $24.64 | $24.64 | $24.45 | $24.58 | $24.58 | 639 |
| 2022-02-25 | $24.12 | $24.61 | $24.10 | $24.61 | $24.61 | 628 |
| 2022-02-24 | $23.20 | $23.99 | $23.20 | $23.99 | $23.99 | 4,127 |
| 2022-02-23 | $23.94 | $23.97 | $23.57 | $23.57 | $23.57 | 1,564 |
| 2022-02-22 | $24.36 | $24.36 | $24.00 | $24.00 | $24.00 | 870 |
| 2022-02-18 | $24.40 | $24.45 | $24.23 | $24.31 | $24.31 | 5,784 |
| 2022-02-17 | $24.81 | $24.81 | $24.56 | $24.56 | $24.56 | 127 |
| 2022-02-16 | $25.13 | $25.25 | $25.00 | $25.25 | $25.25 | 951 |
| 2022-02-15 | $25.13 | $25.26 | $25.13 | $25.26 | $25.26 | 610 |
| 2022-02-14 | $24.82 | $24.85 | $24.70 | $24.72 | $24.72 | 530 |
| 2022-02-11 | $25.24 | $25.25 | $24.85 | $24.85 | $24.85 | 2,153 |
| 2022-02-10 | $25.80 | $25.80 | $25.39 | $25.39 | $25.39 | 130 |
| 2022-02-09 | $25.62 | $25.81 | $25.61 | $25.81 | $25.81 | 4,486 |
| 2022-02-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 4 |
| 2022-02-07 | $25.10 | $25.30 | $25.03 | $25.03 | $25.03 | 4,262 |
| 2022-02-04 | $25.04 | $25.16 | $25.00 | $25.16 | $25.16 | 9,347 |
| 2022-02-03 | $25.02 | $25.02 | $24.86 | $24.86 | $24.86 | 219 |
| 2022-02-02 | $25.49 | $25.74 | $25.42 | $25.57 | $25.57 | 17,868 |
| 2022-02-01 | $25.23 | $25.43 | $25.22 | $25.43 | $25.43 | 832 |
| 2022-01-31 | $24.71 | $25.23 | $24.71 | $25.23 | $25.23 | 827 |
| 2022-01-28 | $24.20 | $24.67 | $24.00 | $24.67 | $24.67 | 1,555 |
| 2022-01-27 | $24.61 | $24.61 | $24.20 | $24.23 | $24.23 | 2,392 |
| 2022-01-26 | $24.90 | $25.00 | $24.31 | $24.36 | $24.36 | 6,864 |
| 2022-01-25 | $24.32 | $24.58 | $24.18 | $24.47 | $24.47 | 3,191 |
| 2022-01-24 | $24.35 | $24.79 | $23.88 | $24.79 | $24.79 | 8,700 |
| 2022-01-21 | $24.83 | $24.83 | $24.64 | $24.64 | $24.64 | 228 |
| 2022-01-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
| 2022-01-19 | $25.68 | $25.83 | $25.48 | $25.48 | $25.48 | 537 |
| 2022-01-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
| 2022-01-14 | $26.16 | $26.32 | $26.16 | $26.32 | $26.32 | 396 |
| 2022-01-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 100 |
| 2022-01-12 | $26.58 | $26.60 | $26.58 | $26.60 | $26.60 | 100 |
| 2022-01-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2022-01-10 | $26.14 | $26.27 | $26.14 | $26.27 | $26.27 | 610 |
| 2022-01-07 | $26.30 | $26.30 | $26.23 | $26.23 | $26.23 | 201 |
| 2022-01-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 5 |
| 2022-01-05 | $26.81 | $26.82 | $26.26 | $26.26 | $26.26 | 50,363 |
| 2022-01-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-01-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2021-12-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 125 |
| 2021-12-30 | $26.89 | $26.89 | $26.72 | $26.72 | $26.72 | 125 |
| 2021-12-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.80 | 20 |
| 2021-12-28 | $26.84 | $26.84 | $26.84 | $26.84 | $26.76 | 7 |
| 2021-12-27 | $26.93 | $26.93 | $26.93 | $26.93 | $26.85 | 300 |
| 2021-12-23 | $26.62 | $26.62 | $26.60 | $26.61 | $26.53 | 300 |
| 2021-12-22 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 10 |
| 2021-12-21 | $26.13 | $26.18 | $26.12 | $26.18 | $26.10 | 304 |
| 2021-12-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.55 | 0 |
| 2021-12-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.90 | 192 |
| 2021-12-16 | $26.44 | $26.44 | $26.13 | $26.13 | $26.05 | 192 |
| 2021-12-15 | $26.42 | $26.42 | $26.42 | $26.42 | $26.34 | 10 |
| 2021-12-14 | $25.86 | $25.94 | $25.86 | $25.94 | $25.86 | 100 |
| 2021-12-13 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 8 |
| 2021-12-10 | $26.37 | $26.47 | $26.37 | $26.47 | $26.39 | 100 |
| 2021-12-09 | $26.51 | $26.51 | $26.28 | $26.28 | $26.20 | 616 |
| 2021-12-08 | $26.50 | $26.54 | $26.50 | $26.54 | $26.46 | 1,584 |
| 2021-12-07 | $26.51 | $26.51 | $26.45 | $26.45 | $26.37 | 100 |
| 2021-12-06 | $25.63 | $25.82 | $25.63 | $25.82 | $25.74 | 100 |
| 2021-12-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.52 | 13 |
| 2021-12-02 | $25.90 | $25.90 | $25.87 | $25.87 | $25.79 | 100 |
| 2021-12-01 | $26.24 | $26.24 | $25.58 | $25.58 | $25.51 | 117 |
| 2021-11-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 40 |
| 2021-11-29 | $26.56 | $26.56 | $26.52 | $26.52 | $26.44 | 100 |
| 2021-11-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 99 |
| 2021-11-24 | $26.78 | $26.78 | $26.78 | $26.78 | $26.70 | 100 |
| 2021-11-23 | $26.66 | $26.68 | $26.66 | $26.68 | $26.60 | 100 |
| 2021-11-22 | $26.93 | $26.93 | $26.76 | $26.76 | $26.68 | 114 |
| 2021-11-19 | $26.88 | $26.88 | $26.87 | $26.87 | $26.79 | 1,500 |
| 2021-11-18 | $26.91 | $26.94 | $26.91 | $26.94 | $26.85 | 100 |
| 2021-11-17 | $26.90 | $26.90 | $26.89 | $26.89 | $26.81 | 170 |
| 2021-11-16 | $27.06 | $27.06 | $27.06 | $27.06 | $26.98 | 106 |
| 2021-11-15 | $26.95 | $26.95 | $26.90 | $26.90 | $26.82 | 155 |
| 2021-11-12 | $26.88 | $26.98 | $26.88 | $26.98 | $26.90 | 504 |
| 2021-11-11 | $26.78 | $26.78 | $26.75 | $26.75 | $26.67 | 108 |
| 2021-11-10 | $26.95 | $26.95 | $26.64 | $26.64 | $26.56 | 101 |
| 2021-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.91 | 4 |
| 2021-11-08 | $27.03 | $27.03 | $27.02 | $27.02 | $26.94 | 103 |
| 2021-11-05 | $26.91 | $26.91 | $26.87 | $26.87 | $26.79 | 105 |
| 2021-11-04 | $26.75 | $26.77 | $26.75 | $26.77 | $26.68 | 100 |
| 2021-11-03 | $26.35 | $26.54 | $26.35 | $26.54 | $26.46 | 100 |
| 2021-11-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.28 | 103 |
| 2021-11-01 | $26.19 | $26.19 | $26.17 | $26.17 | $26.09 | 103 |
| 2021-10-29 | $25.90 | $26.08 | $25.90 | $26.08 | $26.00 | 765 |
| 2021-10-28 | $25.86 | $25.96 | $25.86 | $25.96 | $25.88 | 101 |
| 2021-10-27 | $25.82 | $25.82 | $25.70 | $25.70 | $25.62 | 110 |
| 2021-10-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 21 |
| 2021-10-25 | $25.87 | $25.93 | $25.87 | $25.90 | $25.82 | 10,065 |
| 2021-10-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.84 | 1 |
| 2021-10-21 | $25.91 | $26.00 | $25.91 | $26.00 | $25.92 | 300 |
| 2021-10-20 | $25.94 | $25.98 | $25.94 | $25.98 | $25.90 | 416 |
| 2021-10-19 | $25.85 | $25.85 | $25.85 | $25.85 | $25.77 | 123 |
| 2021-10-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.57 | 100 |
| 2021-10-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.51 | 100 |
| 2021-10-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.33 | 130 |
| 2021-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.89 | 111 |
| 2021-10-12 | $24.87 | $24.87 | $24.86 | $24.86 | $24.79 | 120 |
| 2021-10-11 | $25.16 | $25.16 | $24.98 | $24.98 | $24.90 | 129 |
| 2021-10-08 | $25.19 | $25.19 | $25.13 | $25.13 | $25.05 | 100 |
| 2021-10-07 | $25.37 | $25.37 | $25.18 | $25.18 | $25.11 | 301 |
| 2021-10-06 | $24.87 | $24.93 | $24.87 | $24.93 | $24.86 | 110 |
| 2021-10-05 | $25.02 | $25.02 | $24.90 | $24.90 | $24.83 | 100 |
| 2021-10-04 | $24.90 | $24.90 | $24.64 | $24.64 | $24.56 | 2,002 |
| 2021-10-01 | $25.10 | $25.10 | $25.03 | $25.03 | $24.95 | 187 |
| 2021-09-30 | $24.88 | $24.88 | $24.76 | $24.76 | $24.69 | 366 |
| 2021-09-29 | $24.97 | $24.99 | $24.94 | $24.94 | $24.87 | 237 |
| 2021-09-28 | $25.03 | $25.10 | $25.02 | $25.02 | $24.94 | 3,854 |
| 2021-09-27 | $25.60 | $25.60 | $25.55 | $25.55 | $25.48 | 131 |
| 2021-09-24 | $25.58 | $25.62 | $25.58 | $25.62 | $25.54 | 28,760 |
| 2021-09-23 | $25.52 | $25.57 | $25.52 | $25.57 | $25.49 | 418 |
| 2021-09-22 | $25.05 | $25.20 | $25.05 | $25.20 | $25.12 | 1,019 |
| 2021-09-21 | $24.99 | $25.06 | $24.99 | $25.01 | $24.94 | 466 |
| 2021-09-20 | $25.07 | $25.07 | $24.80 | $25.03 | $24.96 | 1,448 |
| 2021-09-17 | $25.49 | $25.52 | $25.48 | $25.52 | $25.44 | 2,242 |
| 2021-09-16 | $25.80 | $25.80 | $25.74 | $25.74 | $25.66 | 314 |
| 2021-09-15 | $25.60 | $25.77 | $25.60 | $25.77 | $25.70 | 320 |
| 2021-09-14 | $25.61 | $25.61 | $25.53 | $25.53 | $25.45 | 455 |
| 2021-09-13 | $25.56 | $25.67 | $25.56 | $25.67 | $25.59 | 200 |
| 2021-09-10 | $25.80 | $25.80 | $25.66 | $25.66 | $25.54 | 500 |
| 2021-09-09 | $25.94 | $25.94 | $25.80 | $25.80 | $25.68 | 400 |
| 2021-09-08 | $25.91 | $25.91 | $25.89 | $25.89 | $25.77 | 104 |
| 2021-09-07 | $26.03 | $26.03 | $26.01 | $26.01 | $25.89 | 111 |
| 2021-09-03 | $26.19 | $26.19 | $26.13 | $26.13 | $26.02 | 100 |
| 2021-09-02 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 100 |
| 2021-09-01 | $26.17 | $26.17 | $26.06 | $26.06 | $25.95 | 104 |
| 2021-08-31 | $26.13 | $26.13 | $26.12 | $26.12 | $26.00 | 200 |
| 2021-08-30 | $26.24 | $26.24 | $26.16 | $26.16 | $26.04 | 100 |
| 2021-08-27 | $26.07 | $26.08 | $26.07 | $26.08 | $25.96 | 231 |
| 2021-08-26 | $25.96 | $25.96 | $25.83 | $25.83 | $25.71 | 637 |
| 2021-08-25 | $25.95 | $26.00 | $25.95 | $25.96 | $25.84 | 487 |
| 2021-08-24 | $25.87 | $25.87 | $25.84 | $25.84 | $25.72 | 103 |
| 2021-08-23 | $25.74 | $25.74 | $25.70 | $25.70 | $25.59 | 200 |
| 2021-08-20 | $25.37 | $25.42 | $25.37 | $25.42 | $25.30 | 227 |
| 2021-08-19 | $25.20 | $25.20 | $25.17 | $25.17 | $25.06 | 128 |
| 2021-08-18 | $25.47 | $25.47 | $25.20 | $25.20 | $25.09 | 1,306 |
| 2021-08-17 | $25.54 | $25.54 | $25.46 | $25.46 | $25.35 | 220 |
| 2021-08-16 | $25.67 | $25.69 | $25.67 | $25.69 | $25.57 | 260 |
| 2021-08-13 | $25.68 | $25.68 | $25.65 | $25.65 | $25.53 | 105 |
| 2021-08-12 | $25.56 | $25.62 | $25.56 | $25.62 | $25.50 | 113 |
| 2021-08-11 | $25.53 | $25.55 | $25.53 | $25.55 | $25.43 | 112 |
| 2021-08-10 | $25.51 | $25.53 | $25.45 | $25.45 | $25.34 | 205 |
| 2021-08-09 | $25.46 | $25.47 | $25.46 | $25.47 | $25.36 | 123 |
| 2021-08-06 | $25.52 | $25.53 | $25.52 | $25.53 | $25.41 | 1,857 |
| 2021-08-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.36 | 100 |
| 2021-08-04 | $25.46 | $25.46 | $25.38 | $25.38 | $25.27 | 114 |
| 2021-08-03 | $25.27 | $25.54 | $25.27 | $25.54 | $25.42 | 118 |
| 2021-08-02 | $25.42 | $25.42 | $25.30 | $25.30 | $25.18 | 130 |
| 2021-07-30 | $25.34 | $25.34 | $25.31 | $25.31 | $25.20 | 2,319 |
| 2021-07-29 | $25.47 | $25.47 | $25.47 | $25.47 | $25.36 | 2 |
| 2021-07-28 | $25.41 | $25.45 | $25.41 | $25.43 | $25.31 | 269 |
| 2021-07-27 | $25.48 | $25.48 | $25.17 | $25.28 | $25.16 | 1,440 |
| 2021-07-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.35 | 2 |
| 2021-07-23 | $25.41 | $25.41 | $25.41 | $25.41 | $25.29 | 5 |
| 2021-07-22 | $25.19 | $25.19 | $25.19 | $25.19 | $25.07 | 11 |
| 2021-07-21 | $25.08 | $25.14 | $25.08 | $25.14 | $25.02 | 400 |
| 2021-07-20 | $24.83 | $24.90 | $24.83 | $24.90 | $24.79 | 1,080 |
| 2021-07-19 | $24.54 | $24.54 | $24.46 | $24.46 | $24.35 | 1,116 |
| 2021-07-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.67 | 41 |
| 2021-07-15 | $25.11 | $25.11 | $25.00 | $25.01 | $24.90 | 600 |
| 2021-07-14 | $25.39 | $25.39 | $25.23 | $25.23 | $25.11 | 153 |
| 2021-07-13 | $25.28 | $25.28 | $25.24 | $25.24 | $25.13 | 233 |
| 2021-07-12 | $25.39 | $25.39 | $25.38 | $25.38 | $25.26 | 5,932 |
| 2021-07-09 | $25.36 | $25.36 | $25.35 | $25.35 | $25.23 | 714 |
| 2021-07-08 | $24.95 | $25.14 | $24.95 | $25.04 | $24.92 | 3,527 |
| 2021-07-07 | $25.33 | $25.33 | $25.15 | $25.26 | $25.15 | 2,024 |
| 2021-07-06 | $25.24 | $25.27 | $25.11 | $25.25 | $25.13 | 5,936 |
| 2021-07-02 | $25.20 | $25.32 | $25.20 | $25.32 | $25.20 | 641 |
| 2021-07-01 | $25.10 | $25.11 | $25.06 | $25.11 | $24.99 | 15,533 |
| 2021-06-30 | $25.03 | $25.05 | $25.01 | $25.05 | $24.93 | 3,466 |
| 2021-06-29 | $25.03 | $25.04 | $25.01 | $25.03 | $24.92 | 10,922 |