UPHOLDINGS Compound Kings ETF (KNGS) Exchange: BATS
Data as of May 9, 2025
$28.70 ($-0.05) -0.16%
UPHOLDINGS Compound Kings ETF - Daily Information
Click for more stock information on UPHOLDINGS Compound Kings ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.74 |
| Previous Close | $28.70 |
| High | $28.74 |
| Low | $28.70 |
| Adjusted Open | $28.74 |
| Previous Adjusted Close | $28.70 |
| Adjusted High | $28.74 |
| Adjusted Low | $28.70 |
Invest in UPHOLDINGS Compound Kings ETF (KNGS)
Historical Stock Data for UPHOLDINGS Compound Kings ETF (KNGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | $28.74 | $28.74 | $28.70 | $28.70 | $28.70 | 1,330 |
| 2024-11-26 | $28.69 | $28.75 | $28.66 | $28.75 | $28.75 | 3,523 |
| 2024-11-25 | $28.71 | $28.75 | $28.71 | $28.75 | $28.75 | 697 |
| 2024-11-22 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 105 |
| 2024-11-21 | $28.41 | $28.68 | $28.41 | $28.68 | $28.68 | 4,901 |
| 2024-11-20 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 72 |
| 2024-11-19 | $28.35 | $28.62 | $28.35 | $28.61 | $28.61 | 3,516 |
| 2024-11-18 | $28.55 | $28.71 | $28.55 | $28.68 | $28.68 | 712 |
| 2024-11-15 | $28.44 | $28.56 | $28.44 | $28.56 | $28.56 | 335 |
| 2024-11-14 | $28.69 | $28.69 | $28.54 | $28.60 | $28.60 | 2,076 |
| 2024-11-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 132 |
| 2024-11-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 223 |
| 2024-11-11 | $29.22 | $29.22 | $29.03 | $29.03 | $29.03 | 4,979 |
| 2024-11-08 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 231 |
| 2024-11-07 | $28.84 | $28.85 | $28.84 | $28.85 | $28.85 | 948 |
| 2024-11-06 | $28.91 | $29.05 | $28.91 | $29.05 | $29.05 | 1,069 |
| 2024-11-05 | $28.53 | $28.65 | $28.53 | $28.65 | $28.65 | 794 |
| 2024-11-04 | $28.32 | $28.38 | $28.32 | $28.36 | $28.36 | 1,352 |
| 2024-11-01 | $28.44 | $28.44 | $28.32 | $28.32 | $28.32 | 4,112 |
| 2024-10-31 | $28.52 | $28.57 | $28.40 | $28.40 | $28.40 | 288 |
| 2024-10-30 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 117 |
| 2024-10-29 | $28.59 | $28.64 | $28.49 | $28.49 | $28.49 | 721 |
| 2024-10-28 | $28.66 | $28.82 | $28.66 | $28.82 | $28.82 | 574 |
| 2024-10-25 | $28.82 | $28.82 | $28.62 | $28.62 | $28.62 | 1,981 |
| 2024-10-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 109 |
| 2024-10-23 | $28.94 | $29.00 | $28.91 | $28.95 | $28.95 | 4,230 |
| 2024-10-22 | $29.07 | $29.07 | $28.99 | $28.99 | $28.99 | 383 |
| 2024-10-21 | $29.43 | $29.43 | $29.30 | $29.30 | $29.30 | 383 |
| 2024-10-18 | $29.52 | $29.55 | $29.52 | $29.55 | $29.55 | 422 |
| 2024-10-17 | $29.55 | $29.55 | $29.50 | $29.50 | $29.50 | 1,142 |
| 2024-10-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 369 |
| 2024-10-15 | $29.44 | $29.66 | $29.44 | $29.49 | $29.49 | 1,536 |
| 2024-10-14 | $29.14 | $29.49 | $29.14 | $29.42 | $29.42 | 4,316 |
| 2024-10-11 | $29.12 | $29.19 | $29.12 | $29.17 | $29.17 | 391 |
| 2024-10-10 | $28.79 | $28.84 | $28.79 | $28.84 | $28.84 | 833 |
| 2024-10-09 | $28.77 | $28.95 | $28.77 | $28.95 | $28.95 | 560 |
| 2024-10-08 | $28.89 | $28.89 | $28.83 | $28.83 | $28.83 | 805 |
| 2024-10-07 | $28.93 | $28.93 | $28.78 | $28.84 | $28.84 | 5,492 |
| 2024-10-04 | $29.12 | $29.12 | $29.02 | $29.06 | $29.06 | 1,014 |
| 2024-10-03 | $29.04 | $29.06 | $28.98 | $28.98 | $28.98 | 1,037 |
| 2024-10-02 | $29.19 | $29.23 | $29.19 | $29.23 | $29.23 | 512 |
| 2024-10-01 | $29.56 | $29.56 | $29.26 | $29.28 | $29.28 | 843 |
| 2024-09-30 | $29.47 | $29.53 | $29.39 | $29.47 | $29.47 | 1,978 |
| 2024-09-27 | $29.57 | $29.57 | $29.33 | $29.43 | $29.43 | 1,167 |
| 2024-09-26 | $29.30 | $29.54 | $29.30 | $29.52 | $29.31 | 1,882 |
| 2024-09-25 | $29.36 | $29.36 | $29.25 | $29.26 | $29.06 | 940 |
| 2024-09-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 159 |
| 2024-09-23 | $29.52 | $29.55 | $29.52 | $29.55 | $29.35 | 578 |
| 2024-09-20 | $29.44 | $29.44 | $29.44 | $29.44 | $29.24 | 220 |
| 2024-09-19 | $29.65 | $29.65 | $29.65 | $29.65 | $29.45 | 58 |
| 2024-09-18 | $29.73 | $29.73 | $29.53 | $29.53 | $29.33 | 209 |
| 2024-09-17 | $29.60 | $29.60 | $29.60 | $29.60 | $29.40 | 94 |
| 2024-09-16 | $29.61 | $29.69 | $29.61 | $29.69 | $29.49 | 625 |
| 2024-09-13 | $29.49 | $29.49 | $29.49 | $29.49 | $29.28 | 39 |
| 2024-09-12 | $29.10 | $29.10 | $29.10 | $29.10 | $28.90 | 177 |
| 2024-09-11 | $29.01 | $29.01 | $29.01 | $29.01 | $28.81 | 82 |
| 2024-09-10 | $29.29 | $29.29 | $29.27 | $29.27 | $29.07 | 226 |
| 2024-09-09 | $29.20 | $29.20 | $29.20 | $29.20 | $29.00 | 153 |
| 2024-09-06 | $29.05 | $29.05 | $29.05 | $29.05 | $28.85 | 62 |
| 2024-09-05 | $29.18 | $29.18 | $29.17 | $29.17 | $28.97 | 557 |
| 2024-09-04 | $29.29 | $29.29 | $29.29 | $29.29 | $29.09 | 100 |
| 2024-09-03 | $29.37 | $29.37 | $29.37 | $29.37 | $29.17 | 103 |
| 2024-08-30 | $29.46 | $29.46 | $29.46 | $29.46 | $29.26 | 143 |
| 2024-08-29 | $29.19 | $29.21 | $29.19 | $29.21 | $29.01 | 121 |
| 2024-08-28 | $29.19 | $29.19 | $29.19 | $29.19 | $28.99 | 177 |
| 2024-08-27 | $29.17 | $29.17 | $29.13 | $29.13 | $28.93 | 457 |
| 2024-08-26 | $29.23 | $29.32 | $29.20 | $29.20 | $29.00 | 862 |
| 2024-08-23 | $29.15 | $29.15 | $29.12 | $29.12 | $28.92 | 258 |
| 2024-08-22 | $28.83 | $28.83 | $28.83 | $28.83 | $28.63 | 67 |
| 2024-08-21 | $28.98 | $28.98 | $28.98 | $28.98 | $28.79 | 400 |
| 2024-08-20 | $28.69 | $28.69 | $28.69 | $28.69 | $28.50 | 49 |
| 2024-08-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.56 | 114 |
| 2024-08-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.46 | 150 |
| 2024-08-15 | $28.54 | $28.54 | $28.54 | $28.54 | $28.35 | 338 |
| 2024-08-14 | $28.24 | $28.31 | $28.24 | $28.31 | $28.12 | 127 |
| 2024-08-13 | $28.05 | $28.18 | $28.05 | $28.18 | $27.99 | 329 |
| 2024-08-12 | $27.93 | $27.93 | $27.93 | $27.93 | $27.74 | 104 |
| 2024-08-09 | $28.17 | $28.17 | $28.17 | $28.17 | $27.98 | 84 |
| 2024-08-08 | $28.06 | $28.16 | $28.06 | $28.16 | $27.97 | 302 |
| 2024-08-07 | $28.16 | $28.16 | $27.91 | $27.91 | $27.72 | 453 |
| 2024-08-06 | $28.16 | $28.16 | $28.16 | $28.16 | $27.97 | 181 |
| 2024-08-05 | $28.18 | $28.18 | $27.82 | $27.82 | $27.63 | 273 |
| 2024-08-02 | $28.55 | $28.64 | $28.55 | $28.60 | $28.40 | 562 |
| 2024-08-01 | $28.68 | $28.68 | $28.68 | $28.68 | $28.49 | 371 |
| 2024-07-31 | $28.88 | $28.94 | $28.81 | $28.81 | $28.61 | 1,874 |
| 2024-07-30 | $28.86 | $28.91 | $28.86 | $28.91 | $28.71 | 170 |
| 2024-07-29 | $28.66 | $28.66 | $28.66 | $28.66 | $28.46 | 71 |
| 2024-07-26 | $28.71 | $28.72 | $28.64 | $28.69 | $28.50 | 3,734 |
| 2024-07-25 | $28.37 | $28.37 | $28.37 | $28.37 | $28.17 | 129 |
| 2024-07-24 | $28.04 | $28.04 | $28.04 | $28.04 | $27.85 | 34 |
| 2024-07-23 | $28.03 | $28.24 | $28.03 | $28.05 | $27.86 | 4,436 |
| 2024-07-22 | $28.06 | $28.26 | $28.06 | $28.26 | $28.07 | 205 |
| 2024-07-19 | $28.20 | $28.20 | $28.11 | $28.11 | $28.11 | 261 |
| 2024-07-18 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 146 |
| 2024-07-17 | $28.13 | $28.64 | $28.13 | $28.58 | $28.58 | 994 |
| 2024-07-16 | $27.87 | $28.32 | $27.87 | $28.28 | $28.28 | 1,678 |
| 2024-07-15 | $27.87 | $28.00 | $27.74 | $27.74 | $27.74 | 2,615 |
| 2024-07-12 | $27.53 | $27.82 | $27.53 | $27.82 | $27.82 | 756 |
| 2024-07-11 | $27.54 | $27.54 | $27.50 | $27.50 | $27.50 | 841 |
| 2024-07-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 210 |
| 2024-07-09 | $26.90 | $26.90 | $26.68 | $26.72 | $26.72 | 1,382 |
| 2024-07-08 | $26.82 | $26.82 | $26.69 | $26.78 | $26.78 | 350 |
| 2024-07-05 | $26.56 | $26.75 | $26.56 | $26.75 | $26.75 | 1,178 |
| 2024-07-03 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 273 |
| 2024-07-02 | $26.72 | $26.80 | $26.72 | $26.80 | $26.80 | 364 |
| 2024-07-01 | $27.00 | $27.00 | $26.72 | $26.72 | $26.72 | 1,106 |
| 2024-06-28 | $27.02 | $27.02 | $26.96 | $26.96 | $26.96 | 387 |
| 2024-06-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 76 |
| 2024-06-26 | $27.12 | $27.12 | $27.12 | $27.12 | $26.92 | 151 |
| 2024-06-25 | $27.13 | $27.13 | $27.13 | $27.13 | $26.93 | 154 |
| 2024-06-24 | $27.57 | $27.57 | $27.56 | $27.56 | $27.35 | 506 |
| 2024-06-21 | $27.20 | $27.31 | $27.20 | $27.31 | $27.11 | 419 |
| 2024-06-20 | $27.26 | $27.41 | $27.26 | $27.41 | $27.21 | 388 |
| 2024-06-18 | $27.21 | $27.22 | $27.21 | $27.22 | $27.02 | 392 |
| 2024-06-17 | $27.05 | $27.22 | $27.05 | $27.22 | $27.02 | 525 |
| 2024-06-14 | $27.01 | $27.01 | $26.98 | $26.98 | $26.98 | 627 |
| 2024-06-13 | $27.00 | $27.17 | $27.00 | $27.17 | $27.17 | 1,453 |
| 2024-06-12 | $27.34 | $27.34 | $27.21 | $27.21 | $27.21 | 181 |
| 2024-06-11 | $27.09 | $27.20 | $27.08 | $27.20 | $27.20 | 743 |
| 2024-06-10 | $27.12 | $27.28 | $27.12 | $27.24 | $27.24 | 1,359 |
| 2024-06-07 | $27.25 | $27.32 | $27.25 | $27.32 | $27.32 | 1,827 |
| 2024-06-06 | $27.40 | $27.55 | $27.37 | $27.39 | $27.39 | 1,353 |
| 2024-06-05 | $27.44 | $27.49 | $27.30 | $27.49 | $27.49 | 3,989 |
| 2024-06-04 | $27.56 | $27.63 | $27.50 | $27.53 | $27.53 | 2,312 |
| 2024-06-03 | $27.76 | $27.76 | $27.54 | $27.56 | $27.56 | 606 |
| 2024-05-31 | $27.33 | $27.63 | $27.33 | $27.63 | $27.63 | 709 |
| 2024-05-30 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 233 |
| 2024-05-29 | $26.85 | $27.00 | $26.85 | $26.88 | $26.88 | 687 |
| 2024-05-28 | $27.25 | $27.29 | $27.08 | $27.16 | $27.16 | 1,092 |
| 2024-05-24 | $27.56 | $27.56 | $27.48 | $27.48 | $27.48 | 840 |
| 2024-05-23 | $27.71 | $27.71 | $27.54 | $27.54 | $27.54 | 878 |
| 2024-05-22 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 151 |
| 2024-05-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 82 |
| 2024-05-20 | $28.32 | $28.40 | $28.31 | $28.34 | $28.34 | 904 |
| 2024-05-17 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 117 |
| 2024-05-16 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 49 |
| 2024-05-15 | $28.41 | $28.41 | $28.29 | $28.30 | $28.30 | 892 |
| 2024-05-14 | $28.44 | $28.44 | $28.15 | $28.28 | $28.28 | 746 |
| 2024-05-13 | $28.56 | $28.56 | $28.27 | $28.27 | $28.27 | 465 |
| 2024-05-10 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 96 |
| 2024-05-09 | $28.08 | $28.23 | $28.02 | $28.23 | $28.23 | 894 |
| 2024-05-08 | $27.90 | $27.96 | $27.83 | $27.96 | $27.96 | 860 |
| 2024-05-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 36 |
| 2024-05-06 | $27.61 | $27.77 | $27.61 | $27.74 | $27.74 | 688 |
| 2024-05-03 | $27.63 | $27.71 | $27.63 | $27.71 | $27.71 | 651 |
| 2024-05-02 | $27.50 | $27.62 | $27.50 | $27.60 | $27.60 | 861 |
| 2024-05-01 | $27.49 | $27.65 | $27.49 | $27.55 | $27.55 | 824 |
| 2024-04-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 473 |
| 2024-04-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 150 |
| 2024-04-26 | $27.84 | $27.84 | $27.76 | $27.76 | $27.76 | 599 |
| 2024-04-25 | $27.84 | $27.84 | $27.76 | $27.84 | $27.84 | 741 |
| 2024-04-24 | $27.95 | $28.02 | $27.95 | $27.99 | $27.99 | 823 |
| 2024-04-23 | $27.92 | $27.93 | $27.90 | $27.92 | $27.92 | 1,090 |
| 2024-04-22 | $27.79 | $28.00 | $27.79 | $27.80 | $27.80 | 841 |
| 2024-04-19 | $27.34 | $27.68 | $27.34 | $27.68 | $27.68 | 5,783 |
| 2024-04-18 | $27.37 | $27.39 | $27.22 | $27.36 | $27.36 | 552 |
| 2024-04-17 | $27.10 | $27.14 | $27.09 | $27.14 | $27.14 | 3,584 |
| 2024-04-16 | $27.13 | $27.13 | $26.98 | $27.10 | $27.10 | 1,368 |
| 2024-04-15 | $27.34 | $27.34 | $27.18 | $27.28 | $27.28 | 1,381 |
| 2024-04-12 | $27.50 | $27.57 | $27.26 | $27.34 | $27.34 | 3,639 |
| 2024-04-11 | $27.70 | $27.73 | $27.70 | $27.73 | $27.73 | 222 |
| 2024-04-10 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 44 |
| 2024-04-09 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 378 |
| 2024-04-08 | $28.18 | $28.26 | $28.12 | $28.12 | $28.12 | 665 |
| 2024-04-05 | $27.96 | $28.05 | $27.96 | $28.05 | $28.05 | 968 |
| 2024-04-04 | $28.26 | $28.33 | $28.01 | $28.01 | $28.01 | 608 |
| 2024-04-03 | $28.12 | $28.20 | $28.06 | $28.20 | $28.20 | 1,184 |
| 2024-04-02 | $28.44 | $28.44 | $28.30 | $28.30 | $28.30 | 405 |
| 2024-04-01 | $28.81 | $28.81 | $28.48 | $28.52 | $28.52 | 1,250 |
| 2024-03-28 | $28.71 | $28.73 | $28.56 | $28.67 | $28.67 | 3,443 |
| 2024-03-27 | $28.27 | $28.52 | $28.27 | $28.52 | $28.52 | 853 |
| 2024-03-26 | $28.04 | $28.04 | $28.01 | $28.01 | $28.01 | 288 |
| 2024-03-25 | $28.42 | $28.42 | $28.25 | $28.25 | $28.25 | 2,208 |
| 2024-03-22 | $28.43 | $28.43 | $28.29 | $28.35 | $28.35 | 1,600 |
| 2024-03-21 | $28.25 | $28.52 | $28.25 | $28.52 | $28.52 | 364 |
| 2024-03-20 | $28.22 | $28.37 | $28.22 | $28.37 | $28.37 | 1,470 |
| 2024-03-19 | $28.13 | $28.14 | $28.06 | $28.14 | $28.14 | 375 |
| 2024-03-18 | $28.08 | $28.12 | $27.95 | $27.95 | $27.95 | 9,660 |
| 2024-03-15 | $27.88 | $27.96 | $27.88 | $27.96 | $27.96 | 316 |
| 2024-03-14 | $27.91 | $28.08 | $27.83 | $27.92 | $27.92 | 28,068 |
| 2024-03-13 | $28.23 | $28.23 | $28.20 | $28.20 | $28.20 | 327 |
| 2024-03-12 | $28.19 | $28.19 | $28.09 | $28.09 | $28.09 | 583 |
| 2024-03-11 | $27.85 | $28.07 | $27.85 | $28.07 | $28.07 | 530 |
| 2024-03-08 | $27.92 | $28.01 | $27.92 | $27.94 | $27.94 | 885 |
| 2024-03-07 | $27.97 | $27.97 | $27.92 | $27.92 | $27.92 | 517 |
| 2024-03-06 | $27.61 | $27.73 | $27.61 | $27.72 | $27.72 | 867 |
| 2024-03-05 | $27.75 | $27.75 | $27.49 | $27.58 | $27.58 | 748 |
| 2024-03-04 | $27.48 | $27.58 | $27.41 | $27.58 | $27.58 | 1,162 |
| 2024-03-01 | $27.49 | $27.49 | $27.30 | $27.44 | $27.44 | 1,045 |
| 2024-02-29 | $27.50 | $27.50 | $27.49 | $27.49 | $27.49 | 394 |
| 2024-02-28 | $27.22 | $27.34 | $27.22 | $27.30 | $27.30 | 1,923 |
| 2024-02-27 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 136 |
| 2024-02-26 | $27.34 | $27.34 | $27.14 | $27.21 | $27.21 | 3,771 |
| 2024-02-23 | $27.30 | $27.39 | $27.30 | $27.36 | $27.36 | 823 |
| 2024-02-22 | $27.09 | $27.27 | $27.09 | $27.27 | $27.27 | 1,164 |
| 2024-02-21 | $27.14 | $27.15 | $27.08 | $27.14 | $27.14 | 2,144 |
| 2024-02-20 | $26.99 | $27.14 | $26.85 | $27.12 | $27.12 | 2,045 |
| 2024-02-16 | $26.94 | $27.05 | $26.94 | $26.94 | $26.94 | 487 |
| 2024-02-15 | $27.08 | $27.08 | $26.97 | $27.07 | $27.07 | 1,612 |
| 2024-02-14 | $26.60 | $26.71 | $26.60 | $26.71 | $26.71 | 556 |
| 2024-02-13 | $26.85 | $26.85 | $26.63 | $26.63 | $26.63 | 647 |
| 2024-02-12 | $26.92 | $27.18 | $26.92 | $27.18 | $27.18 | 945 |
| 2024-02-09 | $26.83 | $26.88 | $26.83 | $26.86 | $26.86 | 2,796 |
| 2024-02-08 | $27.08 | $27.08 | $27.07 | $27.07 | $27.07 | 611 |
| 2024-02-07 | $27.06 | $27.09 | $27.01 | $27.01 | $27.01 | 576 |
| 2024-02-06 | $26.84 | $26.96 | $26.83 | $26.96 | $26.96 | 2,043 |
| 2024-02-05 | $27.16 | $27.16 | $26.75 | $26.80 | $26.80 | 12,565 |
| 2024-02-02 | $27.06 | $27.28 | $27.06 | $27.19 | $27.19 | 7,932 |
| 2024-02-01 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 230 |
| 2024-01-31 | $27.00 | $27.00 | $26.97 | $26.97 | $26.97 | 612 |
| 2024-01-30 | $27.15 | $27.30 | $27.14 | $27.30 | $27.30 | 611 |
| 2024-01-29 | $27.14 | $27.31 | $27.14 | $27.31 | $27.31 | 524 |
| 2024-01-26 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 435 |
| 2024-01-25 | $27.05 | $27.12 | $26.87 | $27.12 | $27.12 | 3,936 |
| 2024-01-24 | $27.25 | $27.25 | $26.83 | $26.83 | $26.83 | 5,474 |
| 2024-01-23 | $27.30 | $27.30 | $27.16 | $27.24 | $27.24 | 685 |
| 2024-01-22 | $27.31 | $27.31 | $27.24 | $27.29 | $27.29 | 955 |
| 2024-01-19 | $27.32 | $27.32 | $26.96 | $27.14 | $27.14 | 3,504 |
| 2024-01-18 | $27.03 | $27.12 | $26.89 | $27.11 | $27.11 | 2,890 |
| 2024-01-17 | $27.01 | $27.05 | $27.01 | $27.05 | $27.05 | 1,433 |
| 2024-01-16 | $27.59 | $27.59 | $27.14 | $27.21 | $27.21 | 5,383 |
| 2024-01-12 | $27.76 | $27.76 | $27.53 | $27.57 | $27.57 | 4,657 |
| 2024-01-11 | $27.60 | $27.60 | $27.46 | $27.59 | $27.59 | 2,512 |
| 2024-01-10 | $27.76 | $27.76 | $27.68 | $27.75 | $27.75 | 1,678 |
| 2024-01-09 | $27.58 | $27.68 | $27.58 | $27.68 | $27.68 | 3,687 |
| 2024-01-08 | $27.60 | $27.72 | $27.53 | $27.72 | $27.72 | 5,457 |
| 2024-01-05 | $27.68 | $27.68 | $27.46 | $27.52 | $27.52 | 3,101 |
| 2024-01-04 | $27.53 | $27.65 | $27.47 | $27.50 | $27.50 | 7,742 |
| 2024-01-03 | $27.66 | $27.76 | $27.51 | $27.51 | $27.51 | 4,247 |
| 2024-01-02 | $27.70 | $28.08 | $27.69 | $27.97 | $27.97 | 26,500 |
| 2023-12-29 | $27.92 | $27.92 | $27.74 | $27.80 | $27.80 | 6,787 |
| 2023-12-28 | $27.69 | $27.90 | $27.69 | $27.83 | $27.83 | 5,658 |
| 2023-12-27 | $28.30 | $28.30 | $27.75 | $27.75 | $27.75 | 2,622 |
| 2023-12-26 | $27.90 | $28.02 | $27.90 | $28.02 | $27.79 | 1,112 |
| 2023-12-22 | $28.00 | $28.07 | $27.94 | $27.94 | $27.71 | 1,977 |
| 2023-12-21 | $27.74 | $27.79 | $27.60 | $27.79 | $27.56 | 1,309 |
| 2023-12-20 | $27.92 | $28.02 | $27.60 | $27.60 | $27.37 | 4,288 |
| 2023-12-19 | $27.98 | $28.04 | $27.98 | $28.02 | $27.79 | 1,986 |
| 2023-12-18 | $27.98 | $27.98 | $27.83 | $27.83 | $27.60 | 2,388 |
| 2023-12-15 | $28.18 | $28.18 | $27.81 | $27.85 | $27.62 | 6,126 |
| 2023-12-14 | $28.23 | $28.40 | $28.17 | $28.17 | $27.94 | 5,203 |
| 2023-12-13 | $27.28 | $28.02 | $27.28 | $28.02 | $27.79 | 3,262 |
| 2023-12-12 | $27.22 | $27.28 | $27.22 | $27.28 | $27.05 | 354 |
| 2023-12-11 | $27.55 | $27.55 | $27.21 | $27.28 | $27.06 | 2,462 |
| 2023-12-08 | $27.24 | $27.34 | $27.18 | $27.22 | $27.00 | 1,014 |
| 2023-12-07 | $27.20 | $27.25 | $27.11 | $27.25 | $27.02 | 1,844 |
| 2023-12-06 | $27.14 | $27.19 | $27.06 | $27.06 | $26.84 | 1,364 |
| 2023-12-05 | $26.90 | $26.93 | $26.90 | $26.93 | $26.71 | 621 |
| 2023-12-04 | $26.95 | $27.23 | $26.95 | $27.23 | $27.00 | 1,993 |
| 2023-12-01 | $26.60 | $26.97 | $26.59 | $26.97 | $26.75 | 2,131 |
| 2023-11-30 | $26.27 | $26.54 | $26.18 | $26.54 | $26.32 | 3,371 |
| 2023-11-29 | $26.30 | $26.42 | $26.30 | $26.30 | $26.09 | 1,268 |
| 2023-11-28 | $26.36 | $26.43 | $26.27 | $26.32 | $26.10 | 5,233 |
| 2023-11-27 | $26.46 | $26.46 | $26.29 | $26.35 | $26.14 | 3,538 |
| 2023-11-24 | $26.78 | $26.78 | $26.41 | $26.41 | $26.20 | 1,340 |
| 2023-11-22 | $26.36 | $26.36 | $26.22 | $26.31 | $26.09 | 8,310 |
| 2023-11-21 | $26.21 | $26.21 | $26.18 | $26.20 | $25.98 | 2,094 |
| 2023-11-20 | $26.34 | $26.34 | $26.17 | $26.20 | $25.99 | 4,843 |
| 2023-11-17 | $26.30 | $26.31 | $26.22 | $26.26 | $26.26 | 4,062 |
| 2023-11-16 | $26.26 | $26.28 | $26.22 | $26.22 | $26.22 | 2,009 |
| 2023-11-15 | $26.32 | $26.33 | $26.21 | $26.29 | $26.29 | 4,023 |
| 2023-11-14 | $25.76 | $26.05 | $25.76 | $26.00 | $26.00 | 2,806 |
| 2023-11-13 | $25.40 | $25.40 | $25.21 | $25.28 | $25.28 | 8,542 |
| 2023-11-10 | $25.18 | $25.35 | $25.13 | $25.35 | $25.35 | 1,551 |
| 2023-11-09 | $25.48 | $25.48 | $25.17 | $25.17 | $25.17 | 7,820 |
| 2023-11-08 | $25.60 | $25.60 | $25.37 | $25.49 | $25.49 | 14,588 |
| 2023-11-07 | $25.73 | $25.73 | $25.59 | $25.61 | $25.61 | 5,884 |
| 2023-11-06 | $25.98 | $25.98 | $25.70 | $25.73 | $25.73 | 21,103 |
| 2023-11-03 | $25.85 | $26.07 | $25.85 | $25.89 | $25.89 | 5,499 |
| 2023-11-02 | $25.41 | $25.59 | $25.29 | $25.59 | $25.59 | 3,094 |
| 2023-05-12 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 15 |
| 2023-05-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 343 |
| 2023-05-10 | $19.60 | $19.74 | $19.60 | $19.74 | $19.74 | 303 |
| 2023-05-09 | $19.55 | $19.60 | $19.54 | $19.54 | $19.54 | 1,486 |
| 2023-05-08 | $19.51 | $19.59 | $19.43 | $19.59 | $19.59 | 791 |
| 2023-05-05 | $19.36 | $19.44 | $19.33 | $19.44 | $19.44 | 2,200 |
| 2023-05-04 | $19.11 | $19.14 | $19.11 | $19.14 | $19.14 | 700 |
| 2023-05-03 | $19.28 | $19.42 | $18.50 | $19.22 | $19.22 | 16,530 |
| 2023-05-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 5,785 |
| 2023-05-01 | $19.70 | $19.70 | $19.63 | $19.63 | $19.63 | 5,785 |
| 2023-04-28 | $19.41 | $19.70 | $19.41 | $19.70 | $19.70 | 1,475 |
| 2023-04-27 | $19.49 | $19.76 | $19.49 | $19.71 | $19.71 | 9,522 |
| 2023-04-26 | $19.40 | $19.42 | $19.18 | $19.18 | $19.18 | 3,493 |
| 2023-04-25 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 141 |
| 2023-04-24 | $19.60 | $19.68 | $19.48 | $19.61 | $19.61 | 6,262 |
| 2023-04-21 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 30 |
| 2023-04-20 | $19.78 | $19.78 | $19.62 | $19.62 | $19.62 | 233 |
| 2023-04-19 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 7 |
| 2023-04-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 311 |
| 2023-04-17 | $19.65 | $19.76 | $19.65 | $19.76 | $19.76 | 311 |
| 2023-04-14 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 208 |
| 2023-04-13 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 194 |
| 2023-04-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 127 |
| 2023-04-11 | $19.39 | $19.39 | $19.36 | $19.36 | $19.36 | 136 |
| 2023-04-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 142 |
| 2023-04-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 76 |
| 2023-04-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 253 |
| 2023-04-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 169 |
| 2023-04-03 | $19.50 | $19.63 | $19.50 | $19.63 | $19.63 | 311 |
| 2023-03-31 | $19.56 | $19.73 | $19.56 | $19.73 | $19.73 | 211 |
| 2023-03-30 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 11 |
| 2023-03-29 | $19.06 | $19.12 | $19.06 | $19.12 | $19.12 | 136 |
| 2023-03-28 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 10 |
| 2023-03-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 110 |
| 2023-03-24 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 43 |
| 2023-03-23 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 141 |
| 2023-03-22 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 51 |
| 2023-03-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 66 |
| 2023-03-20 | $18.57 | $18.80 | $18.57 | $18.80 | $18.80 | 156 |
| 2023-03-17 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 127 |
| 2023-03-16 | $18.75 | $18.88 | $18.75 | $18.88 | $18.88 | 512 |
| 2023-03-15 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 214 |
| 2023-03-14 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 3 |
| 2023-03-13 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 14 |
| 2023-03-10 | $18.00 | $18.03 | $17.73 | $17.73 | $17.73 | 1,313 |
| 2023-03-09 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 25 |
| 2023-03-08 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 1,723 |
| 2023-03-07 | $18.82 | $18.82 | $18.62 | $18.65 | $18.65 | 10,713 |
| 2023-03-06 | $19.12 | $19.14 | $18.90 | $18.90 | $18.90 | 1,012 |
| 2023-03-03 | $18.57 | $18.94 | $18.57 | $18.84 | $18.84 | 1,414 |
| 2023-03-02 | $18.16 | $18.36 | $18.10 | $18.26 | $18.26 | 1,211 |
| 2023-03-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 19 |
| 2023-02-28 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 19 |
| 2023-02-27 | $18.18 | $18.18 | $18.13 | $18.13 | $18.13 | 1,218 |
| 2023-02-24 | $18.38 | $18.38 | $18.00 | $18.05 | $18.05 | 2,043 |
| 2023-02-23 | $18.56 | $18.64 | $18.45 | $18.64 | $18.64 | 3,380 |
| 2023-02-22 | $18.70 | $18.70 | $18.56 | $18.56 | $18.56 | 211 |
| 2023-02-21 | $18.61 | $18.72 | $18.56 | $18.56 | $18.56 | 275 |
| 2023-02-17 | $18.98 | $18.98 | $18.90 | $18.95 | $18.95 | 440 |
| 2023-02-16 | $19.67 | $19.67 | $19.20 | $19.20 | $19.20 | 289 |
| 2023-02-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 59 |
| 2023-02-14 | $19.42 | $19.49 | $19.42 | $19.49 | $19.49 | 217 |
| 2023-02-13 | $19.32 | $19.35 | $19.10 | $19.30 | $19.30 | 7,958 |
| 2023-02-10 | $19.03 | $19.03 | $19.01 | $19.01 | $19.01 | 148 |
| 2023-02-09 | $19.52 | $19.82 | $19.23 | $19.23 | $19.23 | 1,131 |
| 2023-02-08 | $19.94 | $19.94 | $19.50 | $19.50 | $19.50 | 19,480 |
| 2023-02-07 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 118 |
| 2023-02-06 | $19.78 | $19.78 | $19.72 | $19.74 | $19.74 | 626 |
| 2023-02-03 | $20.17 | $20.20 | $20.13 | $20.13 | $20.13 | 349 |
| 2023-02-02 | $20.64 | $20.64 | $20.63 | $20.63 | $20.63 | 1,926 |
| 2023-02-01 | $18.90 | $19.37 | $18.90 | $19.37 | $19.37 | 128 |
| 2023-01-31 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 310 |
| 2023-01-30 | $18.48 | $18.56 | $18.43 | $18.43 | $18.43 | 1,365 |
| 2023-01-27 | $18.71 | $18.84 | $18.71 | $18.84 | $18.84 | 128 |
| 2023-01-26 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 220 |
| 2023-01-25 | $18.05 | $18.18 | $18.05 | $18.18 | $18.18 | 424 |
| 2023-01-24 | $18.35 | $18.35 | $18.33 | $18.33 | $18.33 | 1,067 |
| 2023-01-23 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 217 |
| 2023-01-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 403 |
| 2023-01-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 10 |
| 2023-01-18 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 32 |
| 2023-01-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 39 |
| 2023-01-13 | $17.74 | $17.92 | $17.74 | $17.92 | $17.92 | 329 |
| 2023-01-12 | $17.79 | $17.79 | $17.65 | $17.74 | $17.74 | 310 |
| 2023-01-11 | $17.46 | $17.59 | $17.46 | $17.59 | $17.59 | 775 |
| 2023-01-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 10 |
| 2023-01-09 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 18 |
| 2023-01-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 30 |
| 2023-01-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 32 |
| 2023-01-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 10 |
| 2023-01-03 | $16.62 | $16.65 | $16.62 | $16.65 | $16.65 | 593 |
| 2022-12-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 54 |
| 2022-12-29 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 72 |
| 2022-12-28 | $16.27 | $16.30 | $16.26 | $16.30 | $16.30 | 1,196 |
| 2022-12-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 87 |
| 2022-12-23 | $16.68 | $16.71 | $16.68 | $16.71 | $16.71 | 605 |
| 2022-12-22 | $16.49 | $16.67 | $16.47 | $16.67 | $16.67 | 539 |
| 2022-12-21 | $16.75 | $17.06 | $16.75 | $17.06 | $17.06 | 9,697 |
| 2022-12-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 134 |
| 2022-12-19 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 196 |
| 2022-12-16 | $17.21 | $17.21 | $17.06 | $17.06 | $17.06 | 105 |
| 2022-12-15 | $17.07 | $17.08 | $17.07 | $17.08 | $17.08 | 529 |
| 2022-12-14 | $18.00 | $18.00 | $17.77 | $17.77 | $17.77 | 112 |
| 2022-12-13 | $17.70 | $17.79 | $17.70 | $17.79 | $17.79 | 214 |
| 2022-12-12 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 12 |
| 2022-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 10 |
| 2022-12-08 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 23 |
| 2022-12-07 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 11 |
| 2022-12-06 | $16.91 | $16.93 | $16.91 | $16.93 | $16.93 | 514 |
| 2022-12-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 31 |
| 2022-12-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 17 |
| 2022-12-01 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 66 |
| 2022-11-30 | $17.24 | $17.71 | $17.24 | $17.71 | $17.71 | 519 |
| 2022-11-29 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 12 |
| 2022-11-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 11 |
| 2022-11-25 | $17.10 | $17.30 | $17.10 | $17.30 | $17.30 | 1,041 |
| 2022-11-23 | $17.13 | $17.25 | $17.13 | $17.25 | $17.25 | 101 |
| 2022-11-22 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 74 |
| 2022-11-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 419 |
| 2022-11-18 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 14 |
| 2022-11-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 14 |
| 2022-11-16 | $17.79 | $17.82 | $17.50 | $17.62 | $17.62 | 5,354 |
| 2022-11-15 | $17.84 | $18.04 | $17.84 | $18.01 | $18.01 | 779 |
| 2022-11-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 7 |
| 2022-11-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 20 |
| 2022-11-10 | $16.01 | $16.94 | $16.01 | $16.94 | $16.94 | 849 |
| 2022-11-09 | $15.50 | $15.50 | $15.22 | $15.32 | $15.32 | 1,321 |
| 2022-11-08 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 26 |
| 2022-11-07 | $15.46 | $15.62 | $15.46 | $15.55 | $15.55 | 217 |
| 2022-11-04 | $15.24 | $15.37 | $15.24 | $15.37 | $15.37 | 586 |
| 2022-11-03 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 115 |
| 2022-11-02 | $16.23 | $16.23 | $15.77 | $15.77 | $15.77 | 736 |
| 2022-11-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 60 |
| 2022-10-31 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 11 |
| 2022-10-28 | $16.63 | $16.88 | $16.63 | $16.88 | $16.88 | 785 |
| 2022-10-27 | $16.68 | $16.68 | $16.58 | $16.58 | $16.58 | 650 |
| 2022-10-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 81 |
| 2022-10-25 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 38 |
| 2022-10-24 | $16.57 | $16.63 | $16.57 | $16.63 | $16.63 | 238 |
| 2022-10-21 | $16.30 | $16.45 | $16.30 | $16.45 | $16.45 | 131 |
| 2022-10-20 | $16.58 | $16.58 | $16.31 | $16.31 | $16.31 | 384 |
| 2022-10-19 | $16.07 | $16.20 | $16.07 | $16.20 | $16.20 | 528 |
| 2022-10-18 | $16.67 | $16.67 | $16.47 | $16.47 | $16.47 | 137 |
| 2022-10-17 | $16.25 | $16.28 | $16.25 | $16.28 | $16.28 | 151 |
| 2022-10-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 10 |
| 2022-10-13 | $15.61 | $16.06 | $15.10 | $16.06 | $16.06 | 3,080 |
| 2022-10-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 11 |
| 2022-10-11 | $16.10 | $16.13 | $15.83 | $15.97 | $15.97 | 1,989 |
| 2022-10-10 | $16.50 | $16.50 | $16.31 | $16.31 | $16.31 | 187 |
| 2022-10-07 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 122 |
| 2022-10-06 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 55 |
| 2022-10-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 24 |
| 2022-10-04 | $16.89 | $17.47 | $16.87 | $17.38 | $17.38 | 16,103 |
| 2022-10-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 16,835 |
| 2022-09-30 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 177 |
| 2022-09-29 | $16.19 | $16.32 | $16.19 | $16.27 | $16.27 | 551 |
| 2022-09-28 | $16.29 | $16.65 | $16.29 | $16.65 | $16.65 | 301 |
| 2022-09-27 | $16.46 | $16.46 | $16.08 | $16.17 | $16.17 | 578 |
| 2022-09-26 | $16.12 | $16.17 | $16.12 | $16.17 | $16.17 | 704 |
| 2022-09-23 | $16.28 | $16.36 | $16.18 | $16.36 | $16.36 | 2,001 |
| 2022-09-22 | $16.78 | $16.78 | $16.69 | $16.69 | $16.69 | 185 |
| 2022-09-21 | $17.27 | $17.27 | $17.14 | $17.27 | $17.27 | 421 |
| 2022-09-20 | $17.52 | $17.52 | $17.29 | $17.29 | $17.29 | 303 |
| 2022-09-19 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 178 |
| 2022-09-16 | $17.62 | $17.66 | $17.52 | $17.66 | $17.66 | 574 |
| 2022-09-15 | $18.12 | $18.12 | $18.05 | $18.05 | $18.05 | 521 |
| 2022-09-14 | $18.25 | $18.41 | $18.25 | $18.41 | $18.41 | 185 |
| 2022-09-13 | $18.89 | $18.89 | $18.27 | $18.29 | $18.29 | 1,488 |
| 2022-09-12 | $19.40 | $19.40 | $19.30 | $19.38 | $19.38 | 418 |
| 2022-09-09 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 253 |
| 2022-09-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 161 |
| 2022-09-07 | $18.02 | $18.43 | $18.02 | $18.43 | $18.43 | 101 |
| 2022-09-06 | $17.93 | $17.93 | $17.84 | $17.84 | $17.84 | 290 |
| 2022-09-02 | $18.11 | $18.11 | $18.01 | $18.01 | $18.01 | 861 |
| 2022-09-01 | $17.91 | $18.22 | $17.91 | $18.22 | $18.22 | 1,153 |
| 2022-08-31 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 164 |
| 2022-08-30 | $18.61 | $18.61 | $18.33 | $18.39 | $18.39 | 1,548 |
| 2022-08-29 | $18.78 | $18.78 | $18.60 | $18.60 | $18.60 | 877 |
| 2022-08-26 | $19.07 | $19.07 | $18.84 | $18.84 | $18.84 | 1,638 |
| 2022-08-25 | $19.41 | $19.62 | $19.41 | $19.62 | $19.62 | 105 |
| 2022-08-24 | $19.16 | $19.20 | $19.00 | $19.00 | $19.00 | 646 |
| 2022-08-23 | $19.06 | $19.06 | $18.81 | $18.81 | $18.81 | 2,275 |
| 2022-08-22 | $19.12 | $19.12 | $19.05 | $19.05 | $19.05 | 848 |
| 2022-08-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 74 |
| 2022-08-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 136 |
| 2022-08-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 156 |
| 2022-08-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 90 |
| 2022-08-15 | $20.75 | $20.75 | $20.74 | $20.74 | $20.74 | 313 |
| 2022-08-12 | $20.44 | $20.73 | $20.44 | $20.73 | $20.73 | 305 |
| 2022-08-11 | $20.99 | $20.99 | $20.41 | $20.41 | $20.41 | 243 |
| 2022-08-10 | $20.23 | $20.67 | $20.23 | $20.67 | $20.67 | 256 |
| 2022-08-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 77 |
| 2022-08-08 | $20.32 | $20.32 | $20.17 | $20.17 | $20.17 | 155 |
| 2022-08-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 1,096 |
| 2022-08-04 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 41 |
| 2022-08-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 25 |
| 2022-08-02 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 57 |
| 2022-08-01 | $19.23 | $19.23 | $19.18 | $19.18 | $19.18 | 779 |
| 2022-07-29 | $18.80 | $19.15 | $18.79 | $19.11 | $19.11 | 1,165 |
| 2022-07-28 | $18.76 | $18.76 | $18.74 | $18.74 | $18.74 | 657 |
| 2022-07-27 | $18.20 | $18.58 | $18.20 | $18.58 | $18.58 | 450 |
| 2022-07-26 | $17.76 | $17.76 | $17.61 | $17.61 | $17.61 | 649 |
| 2022-07-25 | $18.35 | $18.35 | $18.23 | $18.23 | $18.23 | 221 |
| 2022-07-22 | $18.64 | $18.64 | $18.41 | $18.41 | $18.41 | 277 |
| 2022-07-21 | $18.75 | $19.07 | $18.75 | $19.07 | $19.07 | 2,016 |
| 2022-07-20 | $18.64 | $18.74 | $18.22 | $18.70 | $18.70 | 3,193 |
| 2022-07-19 | $17.84 | $18.23 | $17.84 | $18.23 | $18.23 | 1,477 |
| 2022-07-18 | $17.74 | $17.74 | $17.62 | $17.62 | $17.62 | 105 |
| 2022-07-15 | $17.36 | $17.66 | $17.36 | $17.59 | $17.59 | 1,998 |
| 2022-07-14 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 38 |
| 2022-07-13 | $17.30 | $17.33 | $17.24 | $17.24 | $17.24 | 802 |
| 2022-07-12 | $17.49 | $17.49 | $17.33 | $17.33 | $17.33 | 138 |
| 2022-07-11 | $18.02 | $18.02 | $17.74 | $17.74 | $17.74 | 324 |
| 2022-07-08 | $18.34 | $18.34 | $18.30 | $18.30 | $18.30 | 401 |
| 2022-07-07 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 305 |
| 2022-07-06 | $17.88 | $17.96 | $17.88 | $17.96 | $17.96 | 101 |
| 2022-07-05 | $17.30 | $18.00 | $17.30 | $18.00 | $18.00 | 374 |
| 2022-07-01 | $17.38 | $17.39 | $17.17 | $17.39 | $17.39 | 725 |
| 2022-06-30 | $17.00 | $17.08 | $16.98 | $16.98 | $16.98 | 1,105 |
| 2022-06-29 | $17.25 | $17.34 | $17.25 | $17.34 | $17.34 | 300 |
| 2022-06-28 | $17.99 | $18.00 | $17.25 | $17.27 | $17.27 | 2,257 |
| 2022-06-27 | $18.02 | $18.13 | $18.00 | $18.00 | $18.00 | 1,006 |
| 2022-06-24 | $18.10 | $18.34 | $18.10 | $18.34 | $18.34 | 106 |
| 2022-06-23 | $16.96 | $17.60 | $16.94 | $17.45 | $17.45 | 2,826 |
| 2022-06-22 | $17.00 | $17.00 | $16.80 | $16.80 | $16.80 | 4,820 |
| 2022-06-21 | $16.95 | $16.95 | $16.60 | $16.60 | $16.60 | 220 |
| 2022-06-17 | $16.06 | $16.39 | $16.06 | $16.32 | $16.32 | 8,607 |
| 2022-06-16 | $16.01 | $16.01 | $15.77 | $15.78 | $15.78 | 2,685 |
| 2022-06-15 | $16.46 | $16.79 | $16.46 | $16.78 | $16.78 | 3,622 |
| 2022-06-14 | $16.26 | $16.26 | $16.06 | $16.11 | $16.11 | 985 |
| 2022-06-13 | $16.74 | $16.74 | $16.16 | $16.22 | $16.22 | 9,272 |
| 2022-06-10 | $17.83 | $17.83 | $17.34 | $17.34 | $17.34 | 1,261 |
| 2022-06-09 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 7 |
| 2022-06-08 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 1 |
| 2022-06-07 | $18.78 | $18.85 | $18.78 | $18.85 | $18.85 | 505 |
| 2022-06-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 7 |
| 2022-06-03 | $18.70 | $18.70 | $18.56 | $18.56 | $18.56 | 131 |
| 2022-06-02 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 7 |
| 2022-06-01 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 55 |
| 2022-05-31 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 50 |
| 2022-05-27 | $18.00 | $18.48 | $18.00 | $18.45 | $18.45 | 538 |
| 2022-05-26 | $17.55 | $17.87 | $17.55 | $17.87 | $17.87 | 252 |
| 2022-05-25 | $16.95 | $17.27 | $16.95 | $17.27 | $17.27 | 570 |
| 2022-05-24 | $17.24 | $17.24 | $16.57 | $16.74 | $16.74 | 4,881 |
| 2022-05-23 | $17.50 | $17.75 | $17.50 | $17.71 | $17.71 | 1,264 |
| 2022-05-20 | $17.21 | $17.59 | $17.21 | $17.59 | $17.59 | 116 |
| 2022-05-19 | $17.71 | $17.86 | $17.64 | $17.64 | $17.64 | 274 |
| 2022-05-18 | $17.33 | $17.33 | $17.27 | $17.27 | $17.27 | 170 |
| 2022-05-17 | $17.98 | $17.98 | $17.94 | $17.94 | $17.94 | 335 |
| 2022-05-16 | $18.03 | $18.13 | $17.63 | $17.63 | $17.63 | 1,007 |
| 2022-05-13 | $17.84 | $18.04 | $17.84 | $18.04 | $18.04 | 1,279 |
| 2022-05-12 | $16.56 | $17.33 | $16.35 | $17.02 | $17.02 | 8,988 |
| 2022-05-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 320 |
| 2022-05-10 | $16.94 | $17.23 | $16.94 | $17.23 | $17.23 | 495 |
| 2022-05-09 | $17.50 | $17.51 | $17.25 | $17.25 | $17.25 | 1,085 |
| 2022-05-06 | $18.01 | $18.23 | $18.01 | $18.08 | $18.08 | 11,532 |
| 2022-05-05 | $19.60 | $19.60 | $18.35 | $18.45 | $18.45 | 1,155 |
| 2022-05-04 | $19.00 | $19.86 | $19.00 | $19.86 | $19.86 | 898 |
| 2022-05-03 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 182 |
| 2022-05-02 | $18.72 | $19.21 | $18.72 | $19.21 | $19.21 | 711 |
| 2022-04-29 | $18.93 | $18.93 | $18.71 | $18.71 | $18.71 | 734 |
| 2022-04-28 | $19.18 | $19.60 | $19.18 | $19.60 | $19.60 | 259 |
| 2022-04-27 | $18.57 | $18.58 | $18.57 | $18.58 | $18.58 | 479 |
| 2022-04-26 | $18.79 | $18.79 | $18.68 | $18.68 | $18.68 | 861 |
| 2022-04-25 | $18.86 | $19.37 | $18.86 | $19.37 | $19.37 | 341 |
| 2022-04-22 | $19.59 | $19.71 | $19.10 | $19.13 | $19.13 | 3,929 |
| 2022-04-21 | $20.75 | $20.75 | $19.70 | $19.70 | $19.70 | 4,154 |
| 2022-04-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 111 |
| 2022-04-19 | $20.97 | $21.36 | $20.97 | $21.36 | $21.36 | 351 |
| 2022-04-18 | $20.60 | $21.33 | $20.59 | $20.74 | $20.74 | 4,058 |
| 2022-04-14 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 64 |
| 2022-04-13 | $21.32 | $21.65 | $21.28 | $21.65 | $21.65 | 3,007 |
| 2022-04-12 | $21.74 | $21.74 | $21.18 | $21.18 | $21.18 | 702 |
| 2022-04-11 | $21.23 | $21.53 | $21.23 | $21.35 | $21.35 | 789 |
| 2022-04-08 | $21.95 | $21.95 | $21.73 | $21.73 | $21.73 | 455 |
| 2022-04-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 284 |
| 2022-04-06 | $22.58 | $22.58 | $22.11 | $22.11 | $22.11 | 470 |
| 2022-04-05 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 261 |
| 2022-04-04 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 18 |
| 2022-04-01 | $23.01 | $23.01 | $22.71 | $22.86 | $22.86 | 4,478 |
| 2022-03-31 | $22.88 | $22.91 | $22.67 | $22.67 | $22.67 | 2,044 |
| 2022-03-30 | $23.67 | $23.67 | $23.25 | $23.25 | $23.25 | 805 |
| 2022-03-29 | $23.47 | $23.73 | $23.47 | $23.73 | $23.73 | 1,245 |
| 2022-03-28 | $22.90 | $23.01 | $22.88 | $23.01 | $23.01 | 1,102 |
| 2022-03-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 246 |
| 2022-03-24 | $22.47 | $22.92 | $22.47 | $22.91 | $22.91 | 874 |
| 2022-03-23 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 10 |
| 2022-03-22 | $23.06 | $23.20 | $23.06 | $23.20 | $23.20 | 967 |
| 2022-03-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 182 |
| 2022-03-18 | $22.90 | $23.04 | $22.77 | $23.04 | $23.04 | 546 |
| 2022-03-17 | $21.85 | $22.27 | $21.57 | $22.27 | $22.27 | 8,851 |
| 2022-03-16 | $21.41 | $21.79 | $21.41 | $21.79 | $21.79 | 9,431 |
| 2022-03-15 | $19.77 | $20.50 | $19.75 | $20.42 | $20.42 | 2,141 |
| 2022-03-14 | $19.86 | $19.86 | $19.82 | $19.82 | $19.82 | 380 |
| 2022-03-11 | $20.95 | $20.95 | $20.23 | $20.23 | $20.23 | 545 |
| 2022-03-10 | $21.10 | $21.10 | $20.95 | $20.95 | $20.95 | 214 |
| 2022-03-09 | $21.20 | $21.23 | $21.20 | $21.23 | $21.23 | 452 |
| 2022-03-08 | $20.04 | $20.25 | $19.70 | $20.13 | $20.13 | 5,580 |
| 2022-03-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 762 |
| 2022-03-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 71 |
| 2022-03-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 70 |
| 2022-03-02 | $22.45 | $22.56 | $22.45 | $22.56 | $22.56 | 376 |
| 2022-03-01 | $22.62 | $22.83 | $22.41 | $22.41 | $22.41 | 2,126 |
| 2022-02-28 | $22.49 | $22.81 | $22.49 | $22.81 | $22.81 | 690 |
| 2022-02-25 | $22.60 | $22.75 | $22.58 | $22.75 | $22.75 | 2,351 |
| 2022-02-24 | $20.89 | $22.44 | $20.82 | $22.44 | $22.44 | 5,607 |
| 2022-02-23 | $21.88 | $22.05 | $21.56 | $21.56 | $21.56 | 3,715 |
| 2022-02-22 | $22.14 | $22.35 | $22.14 | $22.18 | $22.18 | 557 |
| 2022-02-18 | $22.49 | $22.62 | $22.46 | $22.62 | $22.62 | 835 |
| 2022-02-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 206 |
| 2022-02-16 | $23.94 | $23.94 | $23.92 | $23.92 | $23.92 | 220 |
| 2022-02-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 23 |
| 2022-02-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 128 |
| 2022-02-11 | $23.95 | $23.96 | $23.50 | $23.50 | $23.50 | 641 |
| 2022-02-10 | $24.39 | $24.57 | $23.91 | $24.12 | $24.12 | 9,633 |
| 2022-02-09 | $24.16 | $24.47 | $24.16 | $24.47 | $24.47 | 223 |
| 2022-02-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 45 |
| 2022-02-07 | $23.86 | $23.86 | $23.45 | $23.45 | $23.45 | 1,807 |
| 2022-02-04 | $23.29 | $23.96 | $23.15 | $23.83 | $23.83 | 2,914 |
| 2022-02-03 | $24.32 | $24.45 | $23.25 | $23.25 | $23.25 | 8,311 |
| 2022-02-02 | $25.21 | $25.39 | $25.21 | $25.24 | $25.24 | 1,752 |
| 2022-02-01 | $25.57 | $25.64 | $25.44 | $25.64 | $25.64 | 2,500 |
| 2022-01-31 | $24.77 | $25.19 | $24.77 | $25.19 | $25.19 | 1,525 |
| 2022-01-28 | $23.28 | $24.02 | $23.28 | $24.02 | $24.02 | 1,763 |
| 2022-01-27 | $23.48 | $23.78 | $23.26 | $23.30 | $23.30 | 10,439 |
| 2022-01-26 | $23.86 | $24.19 | $23.23 | $23.23 | $23.23 | 2,214 |
| 2022-01-25 | $23.53 | $23.79 | $23.29 | $23.44 | $23.44 | 24,281 |
| 2022-01-24 | $23.12 | $23.99 | $23.12 | $23.99 | $23.99 | 3,453 |
| 2022-01-21 | $24.85 | $24.85 | $23.97 | $23.97 | $23.97 | 1,645 |
| 2022-01-20 | $25.73 | $25.76 | $25.00 | $25.00 | $25.00 | 5,966 |
| 2022-01-19 | $25.20 | $25.25 | $25.04 | $25.04 | $25.04 | 242 |
| 2022-01-18 | $25.37 | $25.37 | $25.03 | $25.03 | $25.03 | 6,207 |
| 2022-01-14 | $25.80 | $25.80 | $25.69 | $25.69 | $25.69 | 1,045 |
| 2022-01-13 | $26.48 | $26.48 | $25.69 | $25.69 | $25.69 | 389 |
| 2022-01-12 | $26.90 | $26.90 | $26.50 | $26.58 | $26.58 | 1,407 |
| 2022-01-11 | $26.46 | $26.53 | $26.38 | $26.50 | $26.50 | 10,204 |
| 2022-01-10 | $25.47 | $25.91 | $25.10 | $25.91 | $25.91 | 2,720 |
| 2022-01-07 | $26.08 | $26.10 | $26.07 | $26.10 | $26.10 | 626 |
| 2022-01-06 | $26.06 | $26.41 | $26.06 | $26.24 | $26.24 | 20,670 |
| 2022-01-05 | $26.92 | $27.00 | $25.93 | $25.93 | $25.93 | 23,974 |
| 2022-01-04 | $27.10 | $27.10 | $26.62 | $26.86 | $26.86 | 1,756 |
| 2022-01-03 | $27.39 | $27.39 | $27.20 | $27.30 | $27.30 | 12,209 |
| 2021-12-31 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 32 |
| 2021-12-30 | $27.77 | $27.77 | $27.53 | $27.53 | $27.53 | 268 |
| 2021-12-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 28 |
| 2021-12-28 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 8 |
| 2021-12-27 | $27.65 | $27.67 | $27.59 | $27.67 | $27.67 | 583 |
| 2021-12-23 | $27.42 | $27.46 | $27.42 | $27.46 | $27.46 | 2,469 |
| 2021-12-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 756 |
| 2021-12-21 | $26.98 | $27.07 | $26.98 | $27.07 | $27.07 | 756 |
| 2021-12-20 | $26.26 | $26.26 | $25.77 | $26.12 | $26.12 | 1,900 |
| 2021-12-17 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 58 |
| 2021-12-16 | $27.09 | $27.09 | $26.73 | $26.73 | $26.73 | 661 |
| 2021-12-15 | $26.75 | $27.25 | $26.38 | $27.25 | $27.25 | 1,078 |
| 2021-12-14 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 112 |
| 2021-12-13 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 97 |
| 2021-12-10 | $27.54 | $27.56 | $27.33 | $27.56 | $27.56 | 642 |
| 2021-12-09 | $27.85 | $27.85 | $27.60 | $27.60 | $27.60 | 417 |
| 2021-12-08 | $27.60 | $28.01 | $27.60 | $28.01 | $28.01 | 674 |
| 2021-12-07 | $27.59 | $27.60 | $27.59 | $27.60 | $27.60 | 252 |
| 2021-12-06 | $26.43 | $26.79 | $26.43 | $26.79 | $26.79 | 10,889 |
| 2021-12-03 | $26.00 | $26.26 | $26.00 | $26.26 | $26.26 | 346 |
| 2021-12-02 | $26.88 | $27.02 | $26.88 | $27.02 | $27.02 | 338 |
| 2021-12-01 | $27.87 | $27.87 | $26.99 | $27.01 | $27.01 | 4,497 |
| 2021-11-30 | $28.31 | $28.31 | $27.61 | $27.61 | $27.61 | 5,414 |
| 2021-11-29 | $28.35 | $28.37 | $28.25 | $28.29 | $28.29 | 4,182 |
| 2021-11-26 | $28.27 | $28.29 | $28.15 | $28.15 | $28.15 | 786 |
| 2021-11-24 | $28.37 | $28.57 | $28.36 | $28.54 | $28.54 | 737 |
| 2021-11-23 | $28.59 | $28.59 | $28.03 | $28.19 | $28.19 | 2,246 |
| 2021-11-22 | $28.90 | $28.90 | $28.51 | $28.51 | $28.51 | 1,042 |
| 2021-11-19 | $29.45 | $29.48 | $29.34 | $29.34 | $29.34 | 1,000 |
| 2021-11-18 | $29.23 | $29.23 | $29.09 | $29.20 | $29.20 | 756 |
| 2021-11-17 | $29.52 | $29.56 | $29.41 | $29.41 | $29.41 | 1,467 |
| 2021-11-16 | $29.61 | $29.75 | $29.61 | $29.75 | $29.75 | 627 |
| 2021-11-15 | $29.59 | $29.59 | $29.48 | $29.49 | $29.49 | 729 |
| 2021-11-12 | $29.05 | $29.40 | $29.04 | $29.40 | $29.40 | 1,523 |
| 2021-11-11 | $28.96 | $28.96 | $28.80 | $28.80 | $28.80 | 283 |
| 2021-11-10 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 382 |
| 2021-11-09 | $28.92 | $28.92 | $28.85 | $28.92 | $28.92 | 523 |
| 2021-11-08 | $29.09 | $29.09 | $28.94 | $28.94 | $28.94 | 809 |
| 2021-11-05 | $29.02 | $29.02 | $28.80 | $28.80 | $28.80 | 724 |
| 2021-11-04 | $29.00 | $29.04 | $28.91 | $28.91 | $28.91 | 1,376 |
| 2021-11-03 | $28.35 | $28.63 | $28.35 | $28.63 | $28.63 | 355 |
| 2021-11-02 | $28.33 | $28.33 | $28.21 | $28.31 | $28.31 | 910 |
| 2021-11-01 | $28.62 | $28.75 | $28.53 | $28.64 | $28.64 | 2,524 |
| 2021-10-29 | $28.46 | $28.53 | $28.46 | $28.53 | $28.53 | 321 |
| 2021-10-28 | $28.23 | $28.55 | $28.23 | $28.52 | $28.52 | 731 |
| 2021-10-27 | $28.35 | $28.35 | $28.29 | $28.29 | $28.29 | 2,150 |
| 2021-10-26 | $28.76 | $28.76 | $28.22 | $28.31 | $28.31 | 2,068 |
| 2021-10-25 | $28.62 | $28.73 | $28.62 | $28.70 | $28.70 | 890 |
| 2021-10-22 | $28.81 | $28.81 | $28.44 | $28.54 | $28.54 | 1,349 |
| 2021-10-21 | $28.77 | $28.88 | $28.76 | $28.87 | $28.87 | 1,453 |
| 2021-10-20 | $28.98 | $28.98 | $28.80 | $28.82 | $28.82 | 1,614 |
| 2021-10-19 | $28.76 | $28.88 | $28.76 | $28.84 | $28.84 | 2,177 |
| 2021-10-18 | $27.98 | $28.46 | $27.98 | $28.46 | $28.46 | 913 |
| 2021-10-15 | $28.03 | $28.19 | $28.03 | $28.17 | $28.17 | 651 |
| 2021-10-14 | $27.91 | $27.96 | $27.91 | $27.95 | $27.95 | 2,113 |
| 2021-10-13 | $27.57 | $27.65 | $27.46 | $27.64 | $27.64 | 4,901 |
| 2021-10-12 | $27.42 | $27.42 | $27.16 | $27.28 | $27.28 | 2,941 |
| 2021-10-11 | $27.56 | $27.59 | $27.30 | $27.30 | $27.30 | 3,398 |
| 2021-10-08 | $27.56 | $27.56 | $27.41 | $27.45 | $27.45 | 2,297 |
| 2021-10-07 | $26.98 | $27.48 | $26.98 | $27.34 | $27.34 | 1,051 |
| 2021-10-06 | $26.54 | $26.63 | $26.53 | $26.63 | $26.63 | 765 |
| 2021-10-05 | $26.54 | $26.56 | $26.47 | $26.47 | $26.47 | 1,458 |
| 2021-10-04 | $26.15 | $26.15 | $25.93 | $26.01 | $26.01 | 2,722 |
| 2021-10-01 | $26.64 | $26.77 | $26.55 | $26.71 | $26.71 | 1,465 |
| 2021-09-30 | $26.89 | $26.89 | $26.61 | $26.68 | $26.68 | 1,744 |
| 2021-09-29 | $26.95 | $26.97 | $26.61 | $26.61 | $26.61 | 2,634 |
| 2021-09-28 | $26.99 | $27.05 | $26.81 | $27.00 | $27.00 | 1,645 |
| 2021-09-27 | $27.65 | $27.65 | $27.52 | $27.52 | $27.52 | 613 |
| 2021-09-24 | $27.41 | $27.42 | $27.38 | $27.42 | $27.42 | 1,622 |
| 2021-09-23 | $27.40 | $27.54 | $27.40 | $27.52 | $27.52 | 1,469 |
| 2021-09-22 | $27.36 | $27.38 | $27.36 | $27.37 | $27.37 | 1,138 |
| 2021-09-21 | $27.32 | $27.32 | $27.28 | $27.28 | $27.28 | 542 |
| 2021-09-20 | $27.38 | $27.38 | $27.00 | $27.18 | $27.18 | 3,818 |
| 2021-09-17 | $28.20 | $28.20 | $27.94 | $27.97 | $27.97 | 983 |
| 2021-09-16 | $27.93 | $27.93 | $27.63 | $27.90 | $27.90 | 7,909 |
| 2021-09-15 | $28.05 | $28.05 | $27.78 | $27.96 | $27.96 | 1,604 |
| 2021-09-14 | $28.31 | $28.31 | $28.07 | $28.07 | $28.07 | 896 |
| 2021-09-13 | $28.28 | $28.29 | $28.28 | $28.29 | $28.29 | 534 |
| 2021-09-10 | $28.92 | $28.92 | $28.54 | $28.54 | $28.54 | 726 |
| 2021-09-09 | $28.78 | $28.78 | $28.62 | $28.62 | $28.62 | 660 |
| 2021-09-08 | $28.85 | $28.85 | $28.79 | $28.79 | $28.79 | 648 |
| 2021-09-07 | $29.06 | $29.10 | $29.06 | $29.10 | $29.10 | 851 |
| 2021-09-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 16 |
| 2021-09-02 | $28.67 | $28.67 | $28.64 | $28.67 | $28.67 | 1,208 |
| 2021-09-01 | $28.80 | $28.85 | $28.72 | $28.72 | $28.72 | 10,236 |
| 2021-08-31 | $28.24 | $28.28 | $28.24 | $28.26 | $28.26 | 2,851 |
| 2021-08-30 | $27.68 | $28.03 | $27.68 | $28.00 | $28.00 | 2,709 |
| 2021-08-27 | $27.70 | $27.70 | $27.67 | $27.67 | $27.67 | 119 |
| 2021-08-26 | $27.76 | $27.76 | $27.59 | $27.59 | $27.59 | 258 |
| 2021-08-25 | $27.70 | $27.77 | $27.70 | $27.77 | $27.77 | 373 |
| 2021-08-24 | $27.10 | $27.83 | $27.10 | $27.83 | $27.83 | 4,059 |
| 2021-08-23 | $26.58 | $26.85 | $26.49 | $26.85 | $26.85 | 794 |
| 2021-08-20 | $26.42 | $26.42 | $26.36 | $26.36 | $26.36 | 2,487 |
| 2021-08-19 | $26.12 | $26.15 | $25.99 | $25.99 | $25.99 | 7,913 |
| 2021-08-18 | $26.58 | $26.67 | $26.40 | $26.40 | $26.40 | 2,983 |
| 2021-08-17 | $26.68 | $26.68 | $26.50 | $26.52 | $26.52 | 1,370 |
| 2021-08-16 | $27.00 | $27.00 | $26.70 | $26.96 | $26.96 | 623 |
| 2021-08-13 | $27.15 | $27.24 | $27.15 | $27.24 | $27.24 | 2,540 |
| 2021-08-12 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 16 |
| 2021-08-11 | $27.23 | $27.35 | $27.23 | $27.35 | $27.35 | 503 |
| 2021-08-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 5 |
| 2021-08-09 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 172 |
| 2021-08-06 | $27.32 | $27.38 | $27.32 | $27.35 | $27.35 | 7,058 |
| 2021-08-05 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 3 |
| 2021-08-04 | $27.40 | $27.56 | $27.40 | $27.50 | $27.50 | 1,665 |
| 2021-08-03 | $27.23 | $27.23 | $27.17 | $27.17 | $27.17 | 402 |
| 2021-08-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 58 |
| 2021-07-30 | $27.37 | $27.49 | $27.11 | $27.39 | $27.39 | 1,286 |
| 2021-07-29 | $27.82 | $27.82 | $27.75 | $27.75 | $27.75 | 1,163 |
| 2021-07-28 | $27.57 | $27.93 | $27.57 | $27.89 | $27.89 | 9,836 |
| 2021-07-27 | $27.20 | $27.40 | $27.11 | $27.40 | $27.40 | 1,339 |
| 2021-07-26 | $28.16 | $28.16 | $27.82 | $27.82 | $27.82 | 292 |
| 2021-07-23 | $28.29 | $28.44 | $28.29 | $28.44 | $28.44 | 1,600 |
| 2021-07-22 | $28.45 | $28.45 | $28.39 | $28.39 | $28.39 | 457 |
| 2021-07-21 | $28.06 | $28.20 | $27.97 | $28.20 | $28.20 | 1,120 |
| 2021-07-20 | $27.63 | $28.06 | $27.60 | $28.06 | $28.06 | 2,643 |
| 2021-07-19 | $27.71 | $27.81 | $27.52 | $27.68 | $27.68 | 1,642 |
| 2021-07-16 | $28.22 | $28.22 | $28.04 | $28.04 | $28.04 | 1,545 |
| 2021-07-15 | $28.43 | $28.43 | $28.31 | $28.34 | $28.34 | 1,349 |
| 2021-07-14 | $28.50 | $28.50 | $28.44 | $28.44 | $28.44 | 14,318 |
| 2021-07-13 | $28.74 | $28.74 | $28.46 | $28.46 | $28.46 | 3,402 |
| 2021-07-12 | $28.21 | $28.31 | $28.21 | $28.30 | $28.30 | 1,301 |
| 2021-07-09 | $28.29 | $28.37 | $28.29 | $28.37 | $28.37 | 831 |
| 2021-07-08 | $27.89 | $27.89 | $27.65 | $27.81 | $27.81 | 8,287 |
| 2021-07-07 | $28.46 | $28.46 | $28.28 | $28.28 | $28.28 | 7,230 |
| 2021-07-06 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 284 |
| 2021-07-02 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 320 |
| 2021-07-01 | $28.68 | $28.76 | $28.68 | $28.76 | $28.76 | 659 |
| 2021-06-30 | $28.94 | $28.94 | $28.87 | $28.87 | $28.87 | 824 |
| 2021-06-29 | $28.97 | $29.09 | $28.97 | $29.09 | $29.09 | 623 |
| 2021-06-28 | $28.71 | $28.99 | $28.71 | $28.99 | $28.99 | 2,081 |
| 2021-06-25 | $28.54 | $28.71 | $28.54 | $28.71 | $28.71 | 1,036 |
| 2021-06-24 | $28.31 | $28.39 | $28.31 | $28.39 | $28.39 | 245 |
| 2021-06-23 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 382 |
| 2021-06-22 | $27.66 | $27.89 | $27.66 | $27.89 | $27.89 | 2,008 |
| 2021-06-21 | $27.59 | $27.69 | $27.59 | $27.68 | $27.68 | 1,001 |
| 2021-06-18 | $27.71 | $27.78 | $27.70 | $27.71 | $27.71 | 982 |
| 2021-06-17 | $27.65 | $27.90 | $27.65 | $27.90 | $27.90 | 1,590 |
| 2021-06-16 | $27.50 | $27.74 | $27.50 | $27.59 | $27.59 | 3,056 |
| 2021-06-15 | $27.65 | $27.67 | $27.60 | $27.62 | $27.62 | 1,316 |
| 2021-06-14 | $27.76 | $27.78 | $27.71 | $27.77 | $27.77 | 2,736 |
| 2021-06-11 | $27.60 | $27.66 | $27.59 | $27.66 | $27.60 | 6,133 |
| 2021-06-10 | $27.71 | $27.71 | $27.65 | $27.68 | $27.62 | 1,826 |
| 2021-06-09 | $27.82 | $27.82 | $27.68 | $27.68 | $27.62 | 792 |
| 2021-06-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.74 | 234 |
| 2021-06-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.76 | 196 |
| 2021-06-04 | $27.72 | $27.78 | $27.71 | $27.76 | $27.70 | 10,652 |
| 2021-06-03 | $27.65 | $27.65 | $27.55 | $27.61 | $27.55 | 414 |
| 2021-06-02 | $27.92 | $27.95 | $27.89 | $27.95 | $27.89 | 555 |
| 2021-06-01 | $28.11 | $28.11 | $27.76 | $27.95 | $27.89 | 1,642 |
| 2021-05-28 | $27.69 | $27.71 | $27.65 | $27.65 | $27.59 | 2,633 |
| 2021-05-27 | $27.54 | $27.60 | $27.54 | $27.60 | $27.54 | 674 |
| 2021-05-26 | $27.52 | $27.54 | $27.52 | $27.54 | $27.48 | 105 |
| 2021-05-25 | $27.54 | $27.54 | $27.49 | $27.49 | $27.43 | 398 |
| 2021-05-24 | $27.36 | $27.36 | $27.36 | $27.36 | $27.30 | 129 |
| 2021-05-21 | $27.13 | $27.13 | $27.13 | $27.13 | $27.07 | 71 |
| 2021-05-20 | $27.25 | $27.34 | $27.18 | $27.34 | $27.28 | 978 |
| 2021-05-19 | $26.73 | $26.93 | $26.69 | $26.88 | $26.82 | 1,467 |
| 2021-05-18 | $27.05 | $27.18 | $27.05 | $27.06 | $27.00 | 1,414 |
| 2021-05-17 | $26.80 | $27.20 | $26.58 | $26.97 | $26.91 | 2,833 |
| 2021-05-14 | $26.62 | $26.93 | $26.62 | $26.90 | $26.84 | 10,774 |
| 2021-05-13 | $26.80 | $26.80 | $26.26 | $26.43 | $26.37 | 10,640 |
| 2021-05-12 | $26.94 | $26.94 | $26.78 | $26.78 | $26.72 | 6,315 |
| 2021-05-11 | $26.99 | $27.37 | $26.97 | $27.32 | $27.26 | 3,781 |
| 2021-05-10 | $27.45 | $27.58 | $27.41 | $27.41 | $27.35 | 980 |
| 2021-05-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.93 | 183 |
| 2021-05-06 | $27.94 | $27.99 | $27.82 | $27.99 | $27.93 | 431 |
| 2021-05-05 | $27.76 | $28.20 | $27.74 | $27.97 | $27.90 | 21,800 |
| 2021-05-04 | $28.43 | $28.43 | $27.93 | $28.00 | $27.94 | 1,776 |
| 2021-05-03 | $28.80 | $28.80 | $28.50 | $28.50 | $28.44 | 12,703 |
| 2021-04-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.59 | 171 |
| 2021-04-29 | $28.97 | $28.97 | $28.80 | $28.95 | $28.89 | 3,009 |
| 2021-04-28 | $28.60 | $28.80 | $28.60 | $28.72 | $28.65 | 5,283 |
| 2021-04-27 | $28.61 | $28.83 | $28.59 | $28.78 | $28.72 | 3,021 |
| 2021-04-26 | $28.35 | $28.60 | $28.35 | $28.55 | $28.48 | 5,241 |
| 2021-04-23 | $28.40 | $28.47 | $28.40 | $28.47 | $28.41 | 351 |
| 2021-04-22 | $28.34 | $28.34 | $28.09 | $28.12 | $28.06 | 973 |
| 2021-04-21 | $28.12 | $28.21 | $28.12 | $28.21 | $28.14 | 475 |
| 2021-04-20 | $28.14 | $28.23 | $27.99 | $28.23 | $28.17 | 1,729 |
| 2021-04-19 | $28.83 | $28.83 | $28.54 | $28.54 | $28.47 | 3,817 |
| 2021-04-16 | $28.70 | $28.78 | $28.70 | $28.74 | $28.67 | 2,653 |
| 2021-04-15 | $28.85 | $28.85 | $28.76 | $28.76 | $28.70 | 481 |
| 2021-04-14 | $28.64 | $28.72 | $28.49 | $28.49 | $28.43 | 997 |
| 2021-04-13 | $28.75 | $28.75 | $28.68 | $28.70 | $28.64 | 6,206 |
| 2021-04-12 | $28.60 | $28.69 | $28.60 | $28.61 | $28.55 | 20,596 |
| 2021-04-09 | $28.21 | $28.32 | $28.21 | $28.32 | $28.26 | 278 |
| 2021-04-08 | $28.42 | $28.42 | $28.38 | $28.40 | $28.34 | 453 |
| 2021-04-07 | $28.09 | $28.34 | $28.09 | $28.29 | $28.22 | 6,683 |
| 2021-04-06 | $28.35 | $28.44 | $28.30 | $28.30 | $28.23 | 7,319 |
| 2021-04-05 | $28.05 | $28.20 | $28.05 | $28.20 | $28.14 | 679 |
| 2021-04-01 | $27.86 | $27.90 | $27.86 | $27.90 | $27.84 | 842 |
| 2021-03-31 | $27.42 | $27.76 | $27.42 | $27.55 | $27.49 | 47,018 |
| 2021-03-30 | $27.25 | $27.43 | $27.25 | $27.32 | $27.26 | 28,269 |
| 2021-03-29 | $26.67 | $27.35 | $26.67 | $27.31 | $27.25 | 10,709 |
| 2021-03-26 | $27.08 | $27.24 | $26.95 | $27.24 | $27.18 | 11,366 |
| 2021-03-25 | $26.82 | $26.82 | $26.82 | $26.82 | $26.76 | 106 |
| 2021-03-24 | $27.52 | $27.52 | $27.01 | $27.01 | $26.95 | 2,111 |
| 2021-03-23 | $27.83 | $27.83 | $27.62 | $27.62 | $27.56 | 139 |
| 2021-03-22 | $27.88 | $27.96 | $27.78 | $27.78 | $27.72 | 1,856 |
| 2021-03-19 | $27.76 | $27.77 | $27.69 | $27.69 | $27.63 | 12,299 |
| 2021-03-18 | $27.97 | $27.97 | $27.46 | $27.54 | $27.48 | 1,523 |
| 2021-03-17 | $27.69 | $28.00 | $27.69 | $27.92 | $27.86 | 1,389 |
| 2021-03-16 | $28.06 | $28.08 | $27.83 | $27.87 | $27.81 | 10,456 |
| 2021-03-15 | $27.60 | $27.80 | $27.60 | $27.80 | $27.73 | 360 |
| 2021-03-12 | $27.75 | $27.75 | $27.59 | $27.59 | $27.53 | 361 |
| 2021-03-11 | $27.85 | $28.02 | $27.85 | $27.92 | $27.86 | 1,285 |
| 2021-03-10 | $27.71 | $27.71 | $27.42 | $27.42 | $27.36 | 26,622 |
| 2021-03-09 | $27.25 | $27.53 | $27.25 | $27.42 | $27.36 | 2,444 |
| 2021-03-08 | $27.16 | $27.16 | $26.88 | $26.88 | $26.82 | 4,609 |
| 2021-03-05 | $26.97 | $27.33 | $26.69 | $27.33 | $27.27 | 6,060 |
| 2021-03-04 | $27.50 | $27.50 | $26.82 | $27.00 | $26.94 | 2,932 |
| 2021-03-03 | $27.77 | $27.77 | $27.43 | $27.50 | $27.44 | 1,958 |
| 2021-03-02 | $27.89 | $28.20 | $27.88 | $27.88 | $27.82 | 2,129 |
| 2021-03-01 | $27.33 | $28.29 | $26.78 | $28.11 | $28.04 | 18,065 |
| 2021-02-26 | $27.48 | $27.72 | $27.36 | $27.47 | $27.41 | 12,330 |
| 2021-02-25 | $27.99 | $27.99 | $27.42 | $27.44 | $27.38 | 3,270 |
| 2021-02-24 | $27.73 | $28.08 | $27.71 | $28.00 | $27.94 | 2,378 |
| 2021-02-23 | $27.65 | $28.08 | $27.51 | $28.08 | $28.02 | 6,184 |
| 2021-02-22 | $28.25 | $28.38 | $28.15 | $28.15 | $28.09 | 5,363 |
| 2021-02-19 | $28.71 | $28.71 | $28.47 | $28.47 | $28.40 | 2,965 |
| 2021-02-18 | $28.86 | $28.86 | $28.25 | $28.65 | $28.59 | 13,539 |
| 2021-02-17 | $28.89 | $28.95 | $28.70 | $28.91 | $28.85 | 15,995 |
| 2021-02-16 | $29.17 | $29.17 | $29.02 | $29.02 | $28.96 | 2,900 |
| 2021-02-12 | $28.89 | $28.96 | $28.89 | $28.96 | $28.90 | 2,859 |
| 2021-02-11 | $28.94 | $28.96 | $28.50 | $28.85 | $28.78 | 6,826 |
| 2021-02-10 | $28.76 | $28.87 | $28.55 | $28.78 | $28.72 | 40,438 |
| 2021-02-09 | $28.46 | $28.61 | $28.46 | $28.61 | $28.54 | 1,200 |
| 2021-02-08 | $28.25 | $28.29 | $28.22 | $28.27 | $28.21 | 2,159 |
| 2021-02-05 | $28.23 | $28.40 | $28.23 | $28.31 | $28.24 | 10,967 |
| 2021-02-04 | $27.88 | $28.10 | $27.88 | $28.03 | $27.97 | 7,442 |
| 2021-02-03 | $27.21 | $27.66 | $27.21 | $27.66 | $27.60 | 14,741 |
| 2021-02-02 | $27.22 | $27.71 | $26.79 | $27.58 | $27.51 | 26,025 |
| 2021-02-01 | $26.56 | $27.11 | $26.56 | $27.10 | $27.04 | 7,885 |
| 2021-01-29 | $26.78 | $26.83 | $26.33 | $26.54 | $26.48 | 15,489 |
| 2021-01-28 | $27.14 | $27.23 | $26.96 | $27.00 | $26.94 | 1,860 |
| 2021-01-27 | $27.22 | $27.26 | $26.72 | $26.81 | $26.76 | 16,810 |
| 2021-01-26 | $27.56 | $27.56 | $27.42 | $27.42 | $27.36 | 824 |
| 2021-01-25 | $27.84 | $27.88 | $27.35 | $27.52 | $27.46 | 5,790 |
| 2021-01-22 | $27.32 | $27.48 | $27.30 | $27.36 | $27.30 | 2,870 |
| 2021-01-21 | $27.22 | $27.32 | $26.90 | $27.20 | $27.14 | 28,270 |
| 2021-01-20 | $26.94 | $27.32 | $26.94 | $27.27 | $27.21 | 13,078 |
| 2021-01-19 | $26.35 | $26.69 | $26.35 | $26.55 | $26.49 | 14,779 |
| 2021-01-15 | $26.39 | $26.54 | $26.14 | $26.31 | $26.25 | 11,702 |
| 2021-01-14 | $26.45 | $26.61 | $26.33 | $26.33 | $26.27 | 49,707 |
| 2021-01-13 | $25.84 | $26.09 | $25.84 | $26.03 | $25.97 | 1,840 |
| 2021-01-12 | $25.75 | $25.75 | $25.31 | $25.52 | $25.46 | 8,086 |
| 2021-01-11 | $25.41 | $25.50 | $25.17 | $25.29 | $25.23 | 23,934 |
| 2021-01-08 | $25.39 | $25.59 | $25.25 | $25.59 | $25.53 | 23,339 |
| 2021-01-07 | $25.02 | $25.05 | $24.82 | $25.01 | $24.96 | 10,869 |
| 2021-01-06 | $24.74 | $24.74 | $24.74 | $24.74 | $24.68 | 61 |
| 2021-01-05 | $24.82 | $25.11 | $24.82 | $25.01 | $24.96 | 16,100 |
| 2021-01-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.44 | 60 |
| 2020-12-31 | $25.10 | $25.11 | $25.02 | $25.05 | $24.99 | 10,228 |
| 2020-12-30 | $25.18 | $25.23 | $25.16 | $25.16 | $25.11 | 20,034 |