First Trust Indxx Medical Devices ETF (MDEV) Exchange: BATS
Data as of May 9, 2025
$19.90 ($-0.03) -0.15%
First Trust Indxx Medical Devices ETF - Daily Information
Click for more stock information on First Trust Indxx Medical Devices ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.75 |
| Previous Close | $19.90 |
| High | $19.90 |
| Low | $19.75 |
| Adjusted Open | $19.75 |
| Previous Adjusted Close | $19.90 |
| Adjusted High | $19.90 |
| Adjusted Low | $19.75 |
Invest in First Trust Indxx Medical Devices ETF (MDEV)
Historical Stock Data for First Trust Indxx Medical Devices ETF (MDEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $19.75 | $19.90 | $19.75 | $19.90 | $19.90 | 1,258 |
| 2025-05-06 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 102 |
| 2025-05-05 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 13 |
| 2025-05-02 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 102 |
| 2025-05-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 3 |
| 2025-04-30 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 264 |
| 2025-04-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 12 |
| 2025-04-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 182 |
| 2025-04-25 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 26 |
| 2025-04-24 | $19.74 | $19.84 | $19.74 | $19.84 | $19.84 | 214 |
| 2025-04-23 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 14 |
| 2025-04-22 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 116 |
| 2025-04-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 12 |
| 2025-04-17 | $19.04 | $19.08 | $19.02 | $19.02 | $19.02 | 223 |
| 2025-04-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 121 |
| 2025-04-15 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 22 |
| 2025-04-14 | $19.10 | $19.17 | $19.07 | $19.17 | $19.17 | 1,545 |
| 2025-04-11 | $18.79 | $19.00 | $18.79 | $19.00 | $19.00 | 255 |
| 2025-04-10 | $18.70 | $18.81 | $18.43 | $18.62 | $18.62 | 665 |
| 2025-04-09 | $17.90 | $19.31 | $17.79 | $19.31 | $19.31 | 777 |
| 2025-04-08 | $18.37 | $18.37 | $17.91 | $17.91 | $17.91 | 1,336 |
| 2025-04-07 | $18.14 | $18.43 | $18.14 | $18.38 | $18.38 | 338 |
| 2025-04-04 | $18.55 | $18.55 | $18.35 | $18.40 | $18.40 | 569 |
| 2025-04-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 69 |
| 2025-04-02 | $19.93 | $20.07 | $19.93 | $20.07 | $20.07 | 113 |
| 2025-04-01 | $20.02 | $20.02 | $19.95 | $19.97 | $19.97 | 1,231 |
| 2025-03-31 | $19.94 | $20.15 | $19.94 | $20.15 | $20.15 | 729 |
| 2025-03-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 82 |
| 2025-03-27 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 44 |
| 2025-03-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 2 |
| 2025-03-25 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 17 |
| 2025-03-24 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 18 |
| 2025-03-21 | $20.23 | $20.29 | $20.23 | $20.29 | $20.29 | 222 |
| 2025-03-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 13 |
| 2025-03-19 | $20.57 | $20.59 | $20.57 | $20.59 | $20.59 | 120 |
| 2025-03-18 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 85 |
| 2025-03-17 | $20.49 | $20.59 | $20.49 | $20.59 | $20.59 | 492 |
| 2025-03-14 | $20.23 | $20.37 | $20.18 | $20.37 | $20.37 | 721 |
| 2025-03-13 | $19.98 | $19.98 | $19.95 | $19.95 | $19.95 | 1,011 |
| 2025-03-12 | $20.16 | $20.17 | $20.16 | $20.17 | $20.17 | 142 |
| 2025-03-11 | $20.37 | $20.39 | $20.19 | $20.29 | $20.29 | 1,704 |
| 2025-03-10 | $20.48 | $20.48 | $20.42 | $20.42 | $20.42 | 3,128 |
| 2025-03-07 | $20.83 | $20.89 | $20.83 | $20.89 | $20.89 | 301 |
| 2025-03-06 | $20.74 | $20.77 | $20.74 | $20.77 | $20.77 | 499 |
| 2025-03-05 | $20.91 | $21.08 | $20.91 | $21.08 | $21.08 | 113 |
| 2025-03-04 | $20.65 | $20.75 | $20.65 | $20.75 | $20.75 | 156 |
| 2025-03-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 109 |
| 2025-02-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 159 |
| 2025-02-27 | $20.94 | $20.94 | $20.83 | $20.83 | $20.83 | 146 |
| 2025-02-26 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 43 |
| 2025-02-25 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 26 |
| 2025-02-24 | $21.18 | $21.21 | $21.16 | $21.16 | $21.16 | 889 |
| 2025-02-21 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 53 |
| 2025-02-20 | $21.27 | $21.32 | $21.27 | $21.32 | $21.32 | 133 |
| 2025-02-19 | $21.17 | $21.22 | $21.17 | $21.22 | $21.22 | 262 |
| 2025-02-18 | $21.14 | $21.18 | $21.14 | $21.18 | $21.18 | 117 |
| 2025-02-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1 |
| 2025-02-13 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 12 |
| 2025-02-12 | $21.20 | $21.33 | $21.10 | $21.33 | $21.33 | 1,029 |
| 2025-02-11 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 2 |
| 2025-02-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 21 |
| 2025-02-07 | $21.68 | $21.68 | $21.53 | $21.53 | $21.53 | 584 |
| 2025-02-06 | $21.84 | $21.84 | $21.75 | $21.81 | $21.81 | 27,367 |
| 2025-02-05 | $21.97 | $22.02 | $21.97 | $22.02 | $22.02 | 5,611 |
| 2025-02-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 6 |
| 2025-02-03 | $21.86 | $21.89 | $21.86 | $21.89 | $21.89 | 165 |
| 2025-01-31 | $22.17 | $22.17 | $22.16 | $22.16 | $22.16 | 208 |
| 2025-01-30 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 41 |
| 2025-01-29 | $22.28 | $22.28 | $22.17 | $22.20 | $22.20 | 306 |
| 2025-01-28 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 227 |
| 2025-01-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 29 |
| 2025-01-24 | $22.03 | $22.15 | $22.03 | $22.15 | $22.15 | 374 |
| 2025-01-23 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 22 |
| 2025-01-22 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 42 |
| 2025-01-21 | $21.91 | $21.93 | $21.90 | $21.92 | $21.92 | 1,801 |
| 2025-01-17 | $21.42 | $21.43 | $21.42 | $21.43 | $21.43 | 1,032 |
| 2025-01-16 | $21.30 | $21.34 | $21.30 | $21.34 | $21.34 | 149 |
| 2025-01-15 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 92 |
| 2025-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 758 |
| 2025-01-13 | $20.75 | $21.02 | $20.75 | $21.02 | $21.02 | 12,571 |
| 2025-01-10 | $20.87 | $20.92 | $20.83 | $20.85 | $20.85 | 37,828 |
| 2025-01-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 2 |
| 2025-01-07 | $20.98 | $20.98 | $20.85 | $20.85 | $20.85 | 2,421 |
| 2025-01-06 | $20.88 | $20.90 | $20.85 | $20.85 | $20.85 | 323 |
| 2025-01-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 26 |
| 2025-01-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 37 |
| 2024-12-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 2 |
| 2024-12-30 | $20.55 | $20.63 | $20.55 | $20.63 | $20.63 | 111 |
| 2024-12-27 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 3 |
| 2024-12-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 18 |
| 2024-12-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 107 |
| 2024-12-23 | $20.65 | $20.78 | $20.65 | $20.78 | $20.78 | 107 |
| 2024-12-20 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 133 |
| 2024-12-19 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 14 |
| 2024-12-18 | $20.74 | $20.74 | $20.54 | $20.54 | $20.54 | 643 |
| 2024-12-17 | $21.09 | $21.09 | $21.06 | $21.06 | $21.06 | 156 |
| 2024-12-16 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 41 |
| 2024-12-13 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 63 |
| 2024-12-12 | $21.40 | $21.40 | $21.34 | $21.34 | $21.34 | 801 |
| 2024-12-11 | $21.46 | $21.48 | $21.46 | $21.48 | $21.48 | 270 |
| 2024-12-10 | $21.43 | $21.48 | $21.43 | $21.48 | $21.48 | 460 |
| 2024-12-09 | $21.39 | $21.54 | $21.39 | $21.54 | $21.54 | 384 |
| 2024-12-06 | $21.37 | $21.40 | $21.29 | $21.35 | $21.35 | 1,345 |
| 2024-12-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 101 |
| 2024-12-04 | $21.44 | $21.56 | $21.44 | $21.56 | $21.56 | 230 |
| 2024-12-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 7 |
| 2024-12-02 | $21.49 | $21.54 | $21.49 | $21.54 | $21.54 | 270 |
| 2024-11-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 8 |
| 2024-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 8 |
| 2024-11-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 5 |
| 2024-11-25 | $21.37 | $21.37 | $21.34 | $21.34 | $21.34 | 236 |
| 2024-11-22 | $21.08 | $21.10 | $21.08 | $21.10 | $21.10 | 950 |
| 2024-11-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 2 |
| 2024-11-20 | $20.86 | $20.92 | $20.86 | $20.92 | $20.92 | 157 |
| 2024-11-19 | $20.66 | $20.94 | $20.66 | $20.94 | $20.94 | 390 |
| 2024-11-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 3 |
| 2024-11-15 | $20.98 | $20.98 | $20.89 | $20.89 | $20.89 | 326 |
| 2024-11-14 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 12 |
| 2024-11-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 12 |
| 2024-11-12 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2024-11-11 | $21.68 | $21.68 | $21.62 | $21.62 | $21.62 | 162 |
| 2024-11-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 25 |
| 2024-11-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 6 |
| 2024-11-06 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 146 |
| 2024-11-05 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 146 |
| 2024-11-04 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 104 |
| 2024-11-01 | $21.52 | $21.52 | $21.47 | $21.47 | $21.47 | 753 |
| 2024-10-31 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 21 |
| 2024-10-30 | $21.43 | $21.43 | $21.39 | $21.39 | $21.39 | 104 |
| 2024-10-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 6 |
| 2024-10-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 7 |
| 2024-10-25 | $21.62 | $21.65 | $21.51 | $21.52 | $21.52 | 1,643 |
| 2024-10-24 | $21.72 | $21.72 | $21.70 | $21.70 | $21.70 | 204 |
| 2024-10-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 125 |
| 2024-10-22 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 125 |
| 2024-10-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 29 |
| 2024-10-18 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 12 |
| 2024-10-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 12 |
| 2024-10-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 5 |
| 2024-10-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 5 |
| 2024-10-14 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2024-10-11 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 729 |
| 2024-10-10 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 18 |
| 2024-10-09 | $21.94 | $22.03 | $21.94 | $22.03 | $22.03 | 569 |
| 2024-10-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2024-10-07 | $21.92 | $21.95 | $21.91 | $21.95 | $21.95 | 460 |
| 2024-10-04 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2024-10-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 12 |
| 2024-10-02 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 12 |
| 2024-10-01 | $22.10 | $22.14 | $22.01 | $22.13 | $22.13 | 521 |
| 2024-09-30 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 74 |
| 2024-09-27 | $22.25 | $22.25 | $22.24 | $22.24 | $22.24 | 314 |
| 2024-09-26 | $21.92 | $22.00 | $21.92 | $22.00 | $22.00 | 541 |
| 2024-09-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 7 |
| 2024-09-24 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 2 |
| 2024-09-23 | $21.73 | $21.78 | $21.73 | $21.78 | $21.78 | 2,003 |
| 2024-09-20 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 7 |
| 2024-09-19 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 2 |
| 2024-09-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 27 |
| 2024-09-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 49 |
| 2024-09-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2024-09-13 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 227 |
| 2024-09-12 | $21.61 | $21.67 | $21.61 | $21.67 | $21.67 | 483 |
| 2024-09-11 | $21.50 | $21.56 | $21.50 | $21.56 | $21.56 | 302 |
| 2024-09-10 | $21.45 | $21.49 | $21.45 | $21.49 | $21.49 | 1,020 |
| 2024-09-09 | $21.54 | $21.54 | $21.50 | $21.50 | $21.50 | 524 |
| 2024-09-06 | $21.18 | $21.22 | $21.18 | $21.22 | $21.22 | 218 |
| 2024-09-05 | $21.28 | $21.34 | $21.28 | $21.34 | $21.34 | 125 |
| 2024-09-04 | $21.37 | $21.41 | $21.35 | $21.41 | $21.41 | 796 |
| 2024-09-03 | $21.59 | $21.59 | $21.45 | $21.45 | $21.45 | 1,010 |
| 2024-08-30 | $21.70 | $21.70 | $21.68 | $21.68 | $21.68 | 154 |
| 2024-08-29 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 11 |
| 2024-08-28 | $21.41 | $21.51 | $21.41 | $21.48 | $21.48 | 683 |
| 2024-08-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 462 |
| 2024-08-26 | $21.36 | $21.36 | $21.32 | $21.32 | $21.32 | 462 |
| 2024-08-23 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 297 |
| 2024-08-22 | $21.15 | $21.15 | $21.07 | $21.07 | $21.07 | 297 |
| 2024-08-21 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 5 |
| 2024-08-20 | $21.06 | $21.09 | $20.96 | $20.98 | $20.98 | 1,741 |
| 2024-08-19 | $21.02 | $21.11 | $21.02 | $21.11 | $21.11 | 468 |
| 2024-08-16 | $20.85 | $21.00 | $20.85 | $20.97 | $20.97 | 977 |
| 2024-08-15 | $20.91 | $20.94 | $20.86 | $20.86 | $20.86 | 7,573 |
| 2024-08-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2024-08-13 | $20.59 | $20.71 | $20.59 | $20.71 | $20.71 | 448 |
| 2024-08-12 | $20.47 | $20.58 | $20.47 | $20.48 | $20.48 | 525 |
| 2024-08-09 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 119 |
| 2024-08-08 | $20.29 | $20.62 | $20.29 | $20.62 | $20.62 | 400 |
| 2024-08-07 | $20.50 | $20.50 | $20.14 | $20.14 | $20.14 | 298 |
| 2024-08-06 | $20.40 | $20.40 | $20.29 | $20.29 | $20.29 | 680 |
| 2024-08-05 | $19.96 | $20.01 | $19.92 | $20.01 | $20.01 | 914 |
| 2024-08-02 | $20.31 | $20.43 | $20.15 | $20.43 | $20.43 | 602 |
| 2024-08-01 | $20.37 | $20.51 | $20.37 | $20.51 | $20.51 | 401 |
| 2024-07-31 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
| 2024-07-30 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 24 |
| 2024-07-29 | $20.17 | $20.20 | $20.17 | $20.20 | $20.20 | 293 |
| 2024-07-26 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2024-07-25 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 85 |
| 2024-07-24 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 4 |
| 2024-07-23 | $20.30 | $20.30 | $20.21 | $20.21 | $20.21 | 174 |
| 2024-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2024-07-19 | $20.06 | $20.06 | $20.03 | $20.03 | $20.03 | 245 |
| 2024-07-18 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 12 |
| 2024-07-17 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 54 |
| 2024-07-16 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 91 |
| 2024-07-15 | $20.27 | $20.27 | $20.15 | $20.15 | $20.15 | 9,690 |
| 2024-07-12 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 24 |
| 2024-07-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 3 |
| 2024-07-10 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 16 |
| 2024-07-09 | $19.70 | $19.73 | $19.67 | $19.73 | $19.73 | 565 |
| 2024-07-08 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 99 |
| 2024-07-05 | $19.80 | $19.90 | $19.80 | $19.90 | $19.90 | 550 |
| 2024-07-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 2,060 |
| 2024-07-02 | $19.54 | $19.58 | $19.54 | $19.58 | $19.58 | 2,060 |
| 2024-07-01 | $19.84 | $19.84 | $19.58 | $19.58 | $19.58 | 426 |
| 2024-06-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 11 |
| 2024-06-27 | $19.91 | $19.94 | $19.91 | $19.94 | $19.94 | 203 |
| 2024-06-26 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 4 |
| 2024-06-25 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 199 |
| 2024-06-24 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-06-21 | $19.94 | $20.01 | $19.94 | $20.01 | $20.01 | 1,043 |
| 2024-06-20 | $19.88 | $20.00 | $19.87 | $19.97 | $19.97 | 4,018 |
| 2024-06-18 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 5 |
| 2024-06-17 | $19.98 | $20.12 | $19.98 | $20.12 | $20.12 | 795 |
| 2024-06-14 | $20.22 | $20.25 | $20.22 | $20.25 | $20.25 | 400 |
| 2024-06-13 | $20.36 | $20.40 | $20.36 | $20.40 | $20.40 | 688 |
| 2024-06-12 | $20.59 | $20.62 | $20.55 | $20.57 | $20.57 | 1,014 |
| 2024-06-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1,133 |
| 2024-06-10 | $20.33 | $20.43 | $20.33 | $20.43 | $20.43 | 1,102 |
| 2024-06-07 | $20.49 | $20.58 | $20.48 | $20.50 | $20.50 | 1,808 |
| 2024-06-06 | $20.54 | $20.62 | $20.54 | $20.62 | $20.62 | 1,201 |
| 2024-06-05 | $20.54 | $20.60 | $20.53 | $20.59 | $20.59 | 3,908 |
| 2024-06-04 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 2 |
| 2024-06-03 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 10 |
| 2024-05-31 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 83 |
| 2024-05-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 47 |
| 2024-05-29 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 47 |
| 2024-05-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1 |
| 2024-05-24 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2024-05-23 | $20.60 | $20.60 | $20.58 | $20.58 | $20.58 | 128 |
| 2024-05-22 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 66 |
| 2024-05-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 66 |
| 2024-05-20 | $21.10 | $21.10 | $21.05 | $21.05 | $21.05 | 245 |
| 2024-05-17 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 9 |
| 2024-05-16 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 9 |
| 2024-05-15 | $20.92 | $21.18 | $20.92 | $21.18 | $21.18 | 1,531 |
| 2024-05-14 | $20.85 | $20.85 | $20.82 | $20.85 | $20.85 | 847 |
| 2024-05-13 | $20.60 | $20.60 | $20.56 | $20.56 | $20.56 | 185 |
| 2024-05-10 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 54 |
| 2024-05-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 96 |
| 2024-05-08 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 96 |
| 2024-05-07 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 708 |
| 2024-05-06 | $20.38 | $20.43 | $20.37 | $20.43 | $20.43 | 1,354 |
| 2024-05-03 | $20.38 | $20.38 | $20.35 | $20.35 | $20.35 | 470 |
| 2024-05-02 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 69 |
| 2024-05-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 4 |
| 2024-04-30 | $20.07 | $20.07 | $20.04 | $20.04 | $20.04 | 1,082 |
| 2024-04-29 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 656 |
| 2024-04-26 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 70 |
| 2024-04-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 3 |
| 2024-04-24 | $20.29 | $20.29 | $20.15 | $20.23 | $20.23 | 7,689 |
| 2024-04-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 19 |
| 2024-04-22 | $19.83 | $19.90 | $19.78 | $19.90 | $19.90 | 967 |
| 2024-04-19 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 108 |
| 2024-04-18 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 108 |
| 2024-04-17 | $20.03 | $20.03 | $19.97 | $19.97 | $19.97 | 400 |
| 2024-04-16 | $20.18 | $20.25 | $20.17 | $20.17 | $20.17 | 1,628 |
| 2024-04-15 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2024-04-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 82 |
| 2024-04-11 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 26 |
| 2024-04-10 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 91 |
| 2024-04-09 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 84 |
| 2024-04-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 96 |
| 2024-04-05 | $20.85 | $20.85 | $20.80 | $20.85 | $20.85 | 200 |
| 2024-04-04 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1,566 |
| 2024-04-03 | $20.91 | $20.95 | $20.91 | $20.94 | $20.94 | 1,566 |
| 2024-04-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 2 |
| 2024-04-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 99 |
| 2024-03-28 | $21.41 | $21.41 | $21.37 | $21.39 | $21.39 | 504 |
| 2024-03-27 | $21.33 | $21.43 | $21.33 | $21.43 | $21.43 | 2,165 |
| 2024-03-26 | $21.11 | $21.12 | $21.11 | $21.12 | $21.12 | 487 |
| 2024-03-25 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 23 |
| 2024-03-22 | $21.07 | $21.13 | $21.07 | $21.11 | $21.11 | 474 |
| 2024-03-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 86 |
| 2024-03-20 | $21.02 | $21.21 | $21.00 | $21.18 | $21.18 | 570 |
| 2024-03-19 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 32 |
| 2024-03-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 32 |
| 2024-03-15 | $20.98 | $21.04 | $20.98 | $21.04 | $21.04 | 11,877 |
| 2024-03-14 | $21.14 | $21.14 | $21.09 | $21.11 | $21.11 | 5,171 |
| 2024-03-13 | $21.50 | $21.53 | $21.42 | $21.43 | $21.43 | 1,168 |
| 2024-03-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 166 |
| 2024-03-11 | $21.42 | $21.42 | $21.40 | $21.40 | $21.40 | 524 |
| 2024-03-08 | $21.58 | $21.58 | $21.51 | $21.51 | $21.51 | 557 |
| 2024-03-07 | $21.49 | $21.52 | $21.49 | $21.50 | $21.50 | 885 |
| 2024-03-06 | $21.18 | $21.20 | $21.17 | $21.17 | $21.17 | 9,903 |
| 2024-03-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 376 |
| 2024-03-04 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 1,246 |
| 2024-03-01 | $20.64 | $20.96 | $20.64 | $20.92 | $20.92 | 5,522 |
| 2024-02-29 | $20.67 | $20.72 | $20.67 | $20.72 | $20.72 | 512 |
| 2024-02-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 234 |
| 2024-02-27 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 121 |
| 2024-02-26 | $20.82 | $20.86 | $20.81 | $20.86 | $20.86 | 5,121 |
| 2024-02-23 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 276 |
| 2024-02-22 | $20.89 | $21.05 | $20.89 | $21.05 | $21.05 | 3,537 |
| 2024-02-21 | $20.76 | $20.83 | $20.76 | $20.83 | $20.83 | 1,030 |
| 2024-02-20 | $20.78 | $20.81 | $20.78 | $20.78 | $20.78 | 501 |
| 2024-02-16 | $20.87 | $20.89 | $20.74 | $20.74 | $20.74 | 1,201 |
| 2024-02-15 | $20.66 | $20.67 | $20.66 | $20.67 | $20.67 | 559 |
| 2024-02-14 | $20.26 | $20.45 | $20.26 | $20.45 | $20.45 | 1,010 |
| 2024-02-13 | $20.35 | $20.35 | $20.21 | $20.24 | $20.24 | 1,336 |
| 2024-02-12 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 281 |
| 2024-02-09 | $20.55 | $20.70 | $20.51 | $20.57 | $20.57 | 5,245 |
| 2024-02-08 | $20.49 | $20.54 | $20.46 | $20.54 | $20.54 | 5,456 |
| 2024-02-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 122 |
| 2024-02-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 288 |
| 2024-02-05 | $20.21 | $20.21 | $20.19 | $20.19 | $20.19 | 12,361 |
| 2024-02-02 | $20.18 | $20.28 | $20.14 | $20.26 | $20.26 | 3,103 |
| 2024-02-01 | $20.31 | $20.44 | $20.31 | $20.44 | $20.44 | 635 |
| 2024-01-31 | $20.38 | $20.38 | $20.12 | $20.12 | $20.12 | 375 |
| 2024-01-30 | $20.13 | $20.17 | $20.13 | $20.16 | $20.16 | 248 |
| 2024-01-29 | $20.12 | $20.23 | $20.12 | $20.23 | $20.23 | 739 |
| 2024-01-26 | $20.11 | $20.11 | $20.10 | $20.10 | $20.10 | 2,052 |
| 2024-01-25 | $20.03 | $20.06 | $20.03 | $20.06 | $20.06 | 1,611 |
| 2024-01-24 | $20.18 | $20.18 | $19.94 | $19.94 | $19.94 | 1,981 |
| 2024-01-23 | $20.03 | $20.14 | $20.03 | $20.14 | $20.14 | 1,401 |
| 2024-01-22 | $20.28 | $20.28 | $20.18 | $20.21 | $20.21 | 2,485 |
| 2024-01-19 | $20.11 | $20.14 | $20.11 | $20.12 | $20.12 | 2,513 |
| 2024-01-18 | $20.03 | $20.05 | $19.91 | $20.05 | $20.05 | 4,141 |
| 2024-01-17 | $19.87 | $19.90 | $19.79 | $19.88 | $19.88 | 2,506 |
| 2024-01-16 | $20.08 | $20.08 | $20.02 | $20.04 | $20.04 | 12,799 |
| 2024-01-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 66 |
| 2024-01-11 | $20.40 | $20.40 | $20.29 | $20.34 | $20.34 | 1,025 |
| 2024-01-10 | $20.12 | $20.32 | $20.12 | $20.32 | $20.32 | 361 |
| 2024-01-09 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 96 |
| 2024-01-08 | $20.10 | $20.11 | $20.10 | $20.11 | $20.11 | 448 |
| 2024-01-05 | $19.75 | $19.75 | $19.65 | $19.65 | $19.65 | 1,053 |
| 2024-01-04 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 76 |
| 2024-01-03 | $19.56 | $19.58 | $19.56 | $19.58 | $19.58 | 1,700 |
| 2024-01-02 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-12-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 63 |
| 2023-12-28 | $20.33 | $20.33 | $20.28 | $20.28 | $20.28 | 671 |
| 2023-12-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 100 |
| 2023-12-26 | $20.22 | $20.26 | $20.22 | $20.26 | $20.26 | 1,176 |
| 2023-12-22 | $20.10 | $20.13 | $20.10 | $20.13 | $20.13 | 274 |
| 2023-12-21 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 216 |
| 2023-12-20 | $20.01 | $20.04 | $19.75 | $19.75 | $19.75 | 1,993 |
| 2023-12-19 | $20.03 | $20.04 | $20.01 | $20.04 | $20.04 | 465 |
| 2023-12-18 | $19.73 | $19.79 | $19.73 | $19.78 | $19.78 | 365 |
| 2023-12-15 | $19.79 | $19.82 | $19.70 | $19.70 | $19.70 | 1,169 |
| 2023-12-14 | $20.01 | $20.01 | $19.91 | $19.92 | $19.92 | 636 |
| 2023-12-13 | $19.38 | $19.46 | $19.38 | $19.46 | $19.46 | 105 |
| 2023-12-12 | $18.87 | $18.91 | $18.87 | $18.91 | $18.91 | 1,157 |
| 2023-12-11 | $18.65 | $18.74 | $18.65 | $18.74 | $18.74 | 6,920 |
| 2023-12-08 | $18.69 | $18.70 | $18.64 | $18.66 | $18.66 | 1,365 |
| 2023-12-07 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 20 |
| 2023-12-06 | $18.63 | $18.63 | $18.60 | $18.60 | $18.60 | 351 |
| 2023-12-05 | $18.47 | $18.47 | $18.39 | $18.44 | $18.44 | 6,291 |
| 2023-12-04 | $18.67 | $18.70 | $18.67 | $18.70 | $18.70 | 134 |
| 2023-12-01 | $18.63 | $18.81 | $18.63 | $18.81 | $18.81 | 325 |
| 2023-11-30 | $18.49 | $18.63 | $18.49 | $18.63 | $18.63 | 617 |
| 2023-11-29 | $18.69 | $18.69 | $18.61 | $18.61 | $18.61 | 287 |
| 2023-11-28 | $18.52 | $18.52 | $18.46 | $18.46 | $18.46 | 1,336 |
| 2023-11-27 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 2 |
| 2023-11-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 8 |
| 2023-11-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 101 |
| 2023-11-21 | $18.35 | $18.35 | $18.34 | $18.34 | $18.34 | 203 |
| 2023-11-20 | $18.12 | $18.21 | $18.12 | $18.21 | $18.21 | 1,345 |
| 2023-11-17 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 580 |
| 2023-11-16 | $17.98 | $17.98 | $17.94 | $17.94 | $17.94 | 1,397 |
| 2023-11-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 4 |
| 2023-11-14 | $17.49 | $17.84 | $17.49 | $17.78 | $17.78 | 1,303 |
| 2023-11-13 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 5 |
| 2023-11-10 | $16.88 | $17.07 | $16.87 | $17.07 | $17.07 | 2,249 |
| 2023-11-09 | $17.25 | $17.25 | $16.97 | $16.97 | $16.97 | 44,019 |
| 2023-11-08 | $17.32 | $17.32 | $17.24 | $17.24 | $17.24 | 466 |
| 2023-11-07 | $17.30 | $17.38 | $17.30 | $17.32 | $17.32 | 966 |
| 2023-11-06 | $17.51 | $17.51 | $17.49 | $17.49 | $17.49 | 294 |
| 2023-11-03 | $17.52 | $17.55 | $17.52 | $17.55 | $17.55 | 156 |
| 2023-11-02 | $16.85 | $17.18 | $16.85 | $17.18 | $17.18 | 3,378 |
| 2023-11-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 950 |
| 2023-10-31 | $16.54 | $16.65 | $16.54 | $16.65 | $16.65 | 950 |
| 2023-10-30 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 251 |
| 2023-10-27 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 9 |
| 2023-10-26 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 102 |
| 2023-10-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 186 |
| 2023-10-24 | $17.10 | $17.15 | $17.10 | $17.15 | $17.15 | 103 |
| 2023-10-23 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 603 |
| 2023-10-20 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 405 |
| 2023-10-19 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 130 |
| 2023-10-18 | $17.26 | $17.26 | $17.21 | $17.21 | $17.21 | 130 |
| 2023-10-17 | $17.48 | $17.48 | $17.47 | $17.47 | $17.47 | 311 |
| 2023-10-16 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 4 |
| 2023-10-13 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 450 |
| 2023-10-12 | $17.37 | $17.37 | $17.20 | $17.20 | $17.20 | 291 |
| 2023-10-11 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2023-10-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 347 |
| 2023-10-09 | $17.73 | $17.77 | $17.73 | $17.75 | $17.75 | 347 |
| 2023-10-06 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 13 |
| 2023-10-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 1 |
| 2023-10-04 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 3 |
| 2023-10-03 | $17.66 | $17.66 | $17.62 | $17.62 | $17.62 | 1,590 |
| 2023-10-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2023-09-29 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 28 |
| 2023-09-28 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 28 |
| 2023-09-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 2 |
| 2023-09-26 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 165 |
| 2023-09-25 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2023-09-22 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 966 |
| 2023-09-21 | $18.33 | $18.33 | $18.18 | $18.18 | $18.18 | 966 |
| 2023-09-20 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 13 |
| 2023-09-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 323 |
| 2023-09-18 | $18.82 | $18.84 | $18.79 | $18.79 | $18.79 | 683 |
| 2023-09-15 | $18.91 | $18.91 | $18.87 | $18.88 | $18.88 | 475 |
| 2023-09-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1 |
| 2023-09-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1 |
| 2023-09-12 | $18.92 | $18.92 | $18.88 | $18.88 | $18.88 | 350 |
| 2023-09-11 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 104 |
| 2023-09-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 2 |
| 2023-09-07 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2 |
| 2023-09-06 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 2 |
| 2023-09-05 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2023-09-01 | $19.62 | $19.62 | $19.58 | $19.58 | $19.58 | 150 |
| 2023-08-31 | $19.69 | $19.69 | $19.60 | $19.60 | $19.60 | 521 |
| 2023-08-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 346 |
| 2023-08-29 | $19.54 | $19.69 | $19.54 | $19.69 | $19.69 | 346 |
| 2023-08-28 | $19.28 | $19.38 | $19.28 | $19.38 | $19.38 | 400 |
| 2023-08-25 | $19.17 | $19.24 | $19.17 | $19.24 | $19.24 | 676 |
| 2023-08-24 | $19.27 | $19.30 | $19.10 | $19.10 | $19.10 | 1,751 |
| 2023-08-23 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1 |
| 2023-08-22 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 1 |
| 2023-08-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2023-08-18 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 2 |
| 2023-08-17 | $19.32 | $19.32 | $19.29 | $19.29 | $19.29 | 127 |
| 2023-08-16 | $19.59 | $19.59 | $19.41 | $19.41 | $19.41 | 754 |
| 2023-08-15 | $19.72 | $19.72 | $19.65 | $19.65 | $19.65 | 290 |
| 2023-08-14 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 56 |
| 2023-08-11 | $19.73 | $19.73 | $19.71 | $19.71 | $19.71 | 151 |
| 2023-08-10 | $19.97 | $19.97 | $19.80 | $19.80 | $19.80 | 142 |
| 2023-08-09 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1 |
| 2023-08-08 | $19.90 | $19.99 | $19.90 | $19.99 | $19.99 | 210 |
| 2023-08-07 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 150 |
| 2023-08-04 | $20.17 | $20.17 | $20.14 | $20.14 | $20.14 | 150 |
| 2023-08-03 | $20.28 | $20.28 | $20.27 | $20.27 | $20.27 | 103 |
| 2023-08-02 | $20.37 | $20.40 | $20.36 | $20.36 | $20.36 | 952 |
| 2023-08-01 | $20.77 | $20.77 | $20.72 | $20.72 | $20.72 | 319 |
| 2023-07-31 | $20.90 | $20.90 | $20.88 | $20.88 | $20.88 | 201 |
| 2023-07-28 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 251 |
| 2023-07-27 | $21.28 | $21.28 | $20.99 | $20.99 | $20.99 | 7,955 |
| 2023-07-26 | $21.05 | $21.19 | $21.05 | $21.12 | $21.12 | 1,139 |
| 2023-07-25 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2023-07-24 | $21.08 | $21.08 | $20.95 | $20.96 | $20.96 | 946 |
| 2023-07-21 | $20.90 | $21.14 | $20.90 | $21.08 | $21.08 | 1,821 |
| 2023-07-20 | $20.89 | $20.93 | $20.89 | $20.90 | $20.90 | 4,416 |
| 2023-07-19 | $21.07 | $21.10 | $20.95 | $20.95 | $20.95 | 337 |
| 2023-07-18 | $20.96 | $20.96 | $20.95 | $20.95 | $20.95 | 322 |
| 2023-07-17 | $20.93 | $20.96 | $20.93 | $20.96 | $20.96 | 2,319 |
| 2023-07-14 | $21.11 | $21.11 | $21.06 | $21.06 | $21.06 | 365 |
| 2023-07-13 | $21.04 | $21.06 | $21.04 | $21.06 | $21.06 | 545 |
| 2023-07-12 | $20.85 | $20.85 | $20.84 | $20.84 | $20.84 | 158 |
| 2023-07-11 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2023-07-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2023-07-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 367 |
| 2023-07-06 | $20.27 | $20.29 | $20.27 | $20.29 | $20.29 | 367 |
| 2023-07-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 96 |
| 2023-07-03 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 21 |
| 2023-06-30 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 208 |
| 2023-06-29 | $20.60 | $20.63 | $20.60 | $20.63 | $20.63 | 194 |
| 2023-06-28 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 753 |
| 2023-06-27 | $20.45 | $20.47 | $20.45 | $20.47 | $20.47 | 153 |
| 2023-06-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-06-23 | $20.57 | $20.57 | $20.54 | $20.54 | $20.54 | 508 |
| 2023-06-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 800 |
| 2023-06-21 | $20.67 | $20.68 | $20.67 | $20.68 | $20.68 | 210 |
| 2023-06-20 | $20.65 | $20.77 | $20.64 | $20.77 | $20.77 | 2,080 |
| 2023-06-16 | $21.03 | $21.03 | $20.99 | $20.99 | $20.99 | 292 |
| 2023-06-15 | $20.99 | $20.99 | $20.93 | $20.93 | $20.93 | 169 |
| 2023-06-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 26 |
| 2023-06-13 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 4 |
| 2023-06-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 99 |
| 2023-06-09 | $20.15 | $20.16 | $20.14 | $20.14 | $20.14 | 1,992 |
| 2023-06-08 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 35 |
| 2023-06-07 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 3 |
| 2023-06-06 | $20.29 | $20.33 | $20.29 | $20.32 | $20.32 | 812 |
| 2023-06-05 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 9 |
| 2023-06-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 10 |
| 2023-06-01 | $19.80 | $20.06 | $19.80 | $20.06 | $20.06 | 1,002 |
| 2023-05-31 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 41 |
| 2023-05-30 | $19.81 | $19.81 | $19.74 | $19.74 | $19.74 | 530 |
| 2023-05-26 | $19.88 | $19.91 | $19.88 | $19.91 | $19.91 | 338 |
| 2023-05-25 | $19.78 | $19.87 | $19.78 | $19.87 | $19.87 | 497 |
| 2023-05-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 53 |
| 2023-05-23 | $20.63 | $20.63 | $20.22 | $20.22 | $20.22 | 4,578 |
| 2023-05-22 | $20.57 | $20.71 | $20.57 | $20.71 | $20.71 | 670 |
| 2023-05-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 38 |
| 2023-05-18 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 38 |
| 2023-05-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5 |
| 2023-05-16 | $20.64 | $20.70 | $20.64 | $20.64 | $20.64 | 273 |
| 2023-05-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 95 |
| 2023-05-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 69 |
| 2023-05-11 | $20.76 | $20.84 | $20.75 | $20.84 | $20.84 | 1,554 |
| 2023-05-10 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 153 |
| 2023-05-09 | $20.83 | $20.83 | $20.75 | $20.75 | $20.75 | 130 |
| 2023-05-08 | $21.08 | $21.08 | $21.07 | $21.07 | $21.07 | 2,253 |
| 2023-05-05 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 607 |
| 2023-05-04 | $20.97 | $21.02 | $20.97 | $21.02 | $21.02 | 556 |
| 2023-05-03 | $21.29 | $21.29 | $21.12 | $21.12 | $21.12 | 402 |
| 2023-05-02 | $20.89 | $20.99 | $20.89 | $20.99 | $20.99 | 4,535 |
| 2023-05-01 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 9 |
| 2023-04-28 | $21.02 | $21.10 | $21.02 | $21.08 | $21.08 | 717 |
| 2023-04-27 | $20.67 | $20.93 | $20.67 | $20.92 | $20.92 | 1,604 |
| 2023-04-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2023-04-25 | $21.13 | $21.13 | $20.89 | $20.89 | $20.89 | 502 |
| 2023-04-24 | $21.38 | $21.45 | $21.38 | $21.45 | $21.45 | 13,377 |
| 2023-04-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 90 |
| 2023-04-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 154 |
| 2023-04-19 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 20 |
| 2023-04-18 | $21.02 | $21.02 | $20.97 | $20.97 | $20.97 | 576 |
| 2023-04-17 | $20.93 | $20.93 | $20.90 | $20.91 | $20.91 | 5,102 |
| 2023-04-14 | $20.93 | $20.93 | $20.89 | $20.89 | $20.89 | 200 |
| 2023-04-13 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 10,539 |
| 2023-04-12 | $20.87 | $20.90 | $20.69 | $20.69 | $20.69 | 10,539 |
| 2023-04-11 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 6 |
| 2023-04-10 | $20.45 | $20.53 | $20.45 | $20.53 | $20.53 | 589 |
| 2023-04-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 86 |
| 2023-04-05 | $20.42 | $20.45 | $20.38 | $20.40 | $20.40 | 2,945 |
| 2023-04-04 | $20.44 | $20.44 | $20.36 | $20.36 | $20.36 | 700 |
| 2023-04-03 | $20.22 | $20.30 | $20.22 | $20.30 | $20.30 | 200 |
| 2023-03-31 | $20.31 | $20.36 | $20.31 | $20.36 | $20.36 | 1,560 |
| 2023-03-30 | $20.05 | $20.12 | $20.05 | $20.12 | $20.12 | 420 |
| 2023-03-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 60 |
| 2023-03-28 | $19.75 | $19.75 | $19.69 | $19.69 | $19.69 | 1,257 |
| 2023-03-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 8 |
| 2023-03-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 14 |
| 2023-03-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 12 |
| 2023-03-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 12 |
| 2023-03-21 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 1,532 |
| 2023-03-20 | $19.47 | $19.48 | $19.44 | $19.48 | $19.48 | 1,532 |
| 2023-03-17 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 3,263 |
| 2023-03-16 | $19.41 | $19.55 | $19.41 | $19.55 | $19.55 | 172 |
| 2023-03-15 | $19.11 | $19.17 | $19.11 | $19.17 | $19.17 | 100 |
| 2023-03-14 | $19.63 | $19.63 | $19.45 | $19.56 | $19.56 | 301 |
| 2023-03-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 112 |
| 2023-03-10 | $19.00 | $19.03 | $19.00 | $19.03 | $19.03 | 112 |
| 2023-03-09 | $19.35 | $19.35 | $19.32 | $19.32 | $19.32 | 294 |
| 2023-03-08 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 49 |
| 2023-03-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1 |
| 2023-03-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 55 |
| 2023-03-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 24 |
| 2023-03-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 55 |
| 2023-03-01 | $19.18 | $19.20 | $19.18 | $19.20 | $19.20 | 264 |
| 2023-02-28 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 100 |
| 2023-02-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 51 |
| 2023-02-24 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 90 |
| 2023-02-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2023-02-22 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 254 |
| 2023-02-21 | $19.50 | $19.50 | $19.47 | $19.47 | $19.47 | 254 |
| 2023-02-17 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 50 |
| 2023-02-16 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 20 |
| 2023-02-15 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 200 |
| 2023-02-14 | $19.96 | $20.01 | $19.96 | $20.01 | $20.01 | 200 |
| 2023-02-13 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 3 |
| 2023-02-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 2 |
| 2023-02-09 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 137 |
| 2023-02-08 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 16 |
| 2023-02-07 | $20.61 | $20.68 | $20.61 | $20.68 | $20.68 | 443 |
| 2023-02-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 3 |
| 2023-02-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 361 |
| 2023-02-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 163 |
| 2023-02-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 36 |
| 2023-01-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 25 |
| 2023-01-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 100 |
| 2023-01-27 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 495 |
| 2023-01-26 | $19.99 | $20.10 | $19.99 | $20.10 | $20.10 | 495 |
| 2023-01-25 | $19.76 | $19.90 | $19.76 | $19.90 | $19.90 | 200 |
| 2023-01-24 | $19.97 | $19.97 | $19.96 | $19.96 | $19.96 | 308 |
| 2023-01-23 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1 |
| 2023-01-20 | $19.91 | $20.03 | $19.91 | $20.03 | $20.03 | 2,455 |
| 2023-01-19 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 10 |
| 2023-01-18 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 50 |
| 2023-01-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 15 |
| 2023-01-13 | $19.84 | $19.97 | $19.83 | $19.97 | $19.97 | 889 |
| 2023-01-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 25 |
| 2023-01-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 25 |
| 2023-01-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2 |
| 2023-01-09 | $19.28 | $19.28 | $19.27 | $19.27 | $19.27 | 1,132 |
| 2023-01-06 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 5 |
| 2023-01-05 | $19.06 | $19.12 | $19.06 | $19.12 | $19.12 | 195 |
| 2023-01-04 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 212 |
| 2023-01-03 | $18.89 | $18.89 | $18.78 | $18.78 | $18.78 | 212 |
| 2022-12-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-12-29 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 3,016 |
| 2022-12-28 | $18.58 | $18.58 | $18.44 | $18.44 | $18.44 | 3,016 |
| 2022-12-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 173 |
| 2022-12-23 | $18.55 | $18.60 | $18.41 | $18.60 | $18.60 | 7,380 |
| 2022-12-22 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 465 |
| 2022-12-21 | $18.63 | $18.66 | $18.63 | $18.66 | $18.66 | 465 |
| 2022-12-20 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2022-12-19 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 900 |
| 2022-12-16 | $18.50 | $18.59 | $18.50 | $18.59 | $18.59 | 900 |
| 2022-12-15 | $19.02 | $19.02 | $18.78 | $18.78 | $18.78 | 263 |
| 2022-12-14 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 110 |
| 2022-12-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 400 |
| 2022-12-12 | $18.99 | $19.05 | $18.99 | $19.05 | $19.05 | 400 |
| 2022-12-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 304 |
| 2022-12-08 | $18.77 | $18.92 | $18.76 | $18.92 | $18.92 | 1,067 |
| 2022-12-07 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2022-12-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 368 |
| 2022-12-05 | $18.89 | $18.89 | $18.86 | $18.86 | $18.86 | 368 |
| 2022-12-02 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2022-12-01 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 103 |
| 2022-11-30 | $18.47 | $18.91 | $18.47 | $18.91 | $18.91 | 103 |
| 2022-11-29 | $18.44 | $18.44 | $18.40 | $18.40 | $18.40 | 469 |
| 2022-11-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 113 |
| 2022-11-25 | $18.67 | $18.75 | $18.67 | $18.75 | $18.75 | 100 |
| 2022-11-23 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 16 |
| 2022-11-22 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 16 |
| 2022-11-21 | $18.31 | $18.37 | $18.30 | $18.31 | $18.31 | 17,279 |
| 2022-11-18 | $18.32 | $18.37 | $18.32 | $18.37 | $18.37 | 524 |
| 2022-11-17 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 281 |
| 2022-11-16 | $18.57 | $18.57 | $18.50 | $18.50 | $18.50 | 281 |
| 2022-11-15 | $18.87 | $18.87 | $18.69 | $18.69 | $18.69 | 550 |
| 2022-11-14 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2022-11-11 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 10 |
| 2022-11-10 | $18.30 | $18.33 | $18.30 | $18.33 | $18.33 | 100 |
| 2022-11-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2022-11-08 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-11-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-11-04 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2022-11-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,000 |
| 2022-11-02 | $17.22 | $17.22 | $16.89 | $16.89 | $16.89 | 1,000 |
| 2022-11-01 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2022-10-31 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2022-10-28 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 1 |
| 2022-10-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 29 |
| 2022-10-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 29 |
| 2022-10-25 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 10 |
| 2022-10-24 | $16.72 | $16.76 | $16.72 | $16.76 | $16.76 | 101 |
| 2022-10-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-10-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2022-10-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1,263 |
| 2022-10-18 | $17.08 | $17.08 | $17.01 | $17.01 | $17.01 | 1,263 |
| 2022-10-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 1 |
| 2022-10-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 26 |
| 2022-10-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-10-11 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 27 |
| 2022-10-10 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 27 |
| 2022-10-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 33 |
| 2022-10-06 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2022-10-05 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-10-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2022-10-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-09-30 | $16.52 | $16.52 | $16.29 | $16.29 | $16.29 | 300 |
| 2022-09-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-09-28 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2022-09-27 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2022-09-26 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-09-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 516 |
| 2022-09-22 | $16.70 | $16.73 | $16.70 | $16.73 | $16.73 | 516 |
| 2022-09-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 31 |
| 2022-09-20 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 3 |
| 2022-09-19 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2022-09-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2022-09-15 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 150 |
| 2022-09-14 | $18.20 | $18.26 | $18.20 | $18.26 | $18.26 | 150 |
| 2022-09-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 78 |
| 2022-09-12 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-09-09 | $18.70 | $18.90 | $18.70 | $18.90 | $18.90 | 247 |
| 2022-09-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 622 |
| 2022-09-07 | $17.83 | $18.18 | $17.78 | $18.18 | $18.18 | 622 |
| 2022-09-06 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 59 |
| 2022-09-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-09-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2022-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-08-30 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 5 |
| 2022-08-29 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5 |
| 2022-08-26 | $18.50 | $18.50 | $18.35 | $18.35 | $18.35 | 102 |
| 2022-08-25 | $18.91 | $19.08 | $18.86 | $19.08 | $19.08 | 1,250 |
| 2022-08-24 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 280 |
| 2022-08-23 | $18.55 | $18.56 | $18.55 | $18.56 | $18.56 | 280 |
| 2022-08-22 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2022-08-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-08-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2022-08-17 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-08-16 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 711 |
| 2022-08-15 | $19.96 | $20.00 | $19.96 | $20.00 | $20.00 | 711 |
| 2022-08-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 49 |
| 2022-08-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 80 |
| 2022-08-10 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 12 |
| 2022-08-09 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 200 |
| 2022-08-08 | $19.66 | $19.68 | $19.66 | $19.68 | $19.68 | 200 |
| 2022-08-05 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 1 |
| 2022-08-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2022-08-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 42 |
| 2022-08-02 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 60 |
| 2022-08-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1 |
| 2022-07-29 | $19.52 | $19.63 | $19.52 | $19.63 | $19.63 | 1,500 |
| 2022-07-28 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 1 |
| 2022-07-27 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2022-07-26 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-07-25 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 225 |
| 2022-07-22 | $19.39 | $19.39 | $19.22 | $19.22 | $19.22 | 225 |
| 2022-07-21 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 22 |
| 2022-07-20 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 1 |
| 2022-07-19 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 1 |
| 2022-07-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-07-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 100 |
| 2022-07-14 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 7 |
| 2022-07-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 7 |
| 2022-07-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 1 |
| 2022-07-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2022-07-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 9 |
| 2022-07-07 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 9 |
| 2022-07-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 20 |
| 2022-07-05 | $18.48 | $18.53 | $18.48 | $18.53 | $18.53 | 135 |
| 2022-07-01 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 8 |
| 2022-06-30 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2022-06-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 284 |
| 2022-06-28 | $18.20 | $18.20 | $18.19 | $18.19 | $18.19 | 284 |
| 2022-06-27 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 42 |
| 2022-06-24 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 2 |
| 2022-06-23 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 20 |
| 2022-06-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 4 |
| 2022-06-21 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 161 |
| 2022-06-17 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 3 |
| 2022-06-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 3 |
| 2022-06-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 1 |
| 2022-06-14 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 100 |
| 2022-06-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 2 |
| 2022-06-10 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 3 |
| 2022-06-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 116 |
| 2022-06-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 12 |
| 2022-06-07 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 2 |
| 2022-06-06 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 3,375 |
| 2022-06-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 31 |
| 2022-06-02 | $19.91 | $19.98 | $19.91 | $19.98 | $19.98 | 465 |
| 2022-06-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 1 |
| 2022-05-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1 |
| 2022-05-27 | $19.93 | $20.04 | $19.83 | $20.04 | $20.04 | 1,130 |
| 2022-05-26 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 15 |
| 2022-05-25 | $19.31 | $19.32 | $19.31 | $19.32 | $19.32 | 120 |
| 2022-05-24 | $19.25 | $19.39 | $19.25 | $19.39 | $19.39 | 373 |
| 2022-05-23 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 1 |
| 2022-05-20 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2022-05-19 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-05-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 6 |
| 2022-05-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 6 |
| 2022-05-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2022-05-13 | $19.17 | $19.17 | $19.12 | $19.12 | $19.12 | 1,090 |
| 2022-05-12 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 31 |
| 2022-05-11 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 4 |
| 2022-05-10 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 4 |
| 2022-05-09 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 50 |
| 2022-05-06 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 14 |
| 2022-05-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 49 |
| 2022-05-04 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 49 |
| 2022-05-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 2 |
| 2022-05-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 21 |
| 2022-04-29 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 34 |
| 2022-04-28 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 6 |
| 2022-04-27 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 6 |
| 2022-04-26 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 7 |
| 2022-04-25 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 60 |
| 2022-04-22 | $21.37 | $21.37 | $20.74 | $20.74 | $20.74 | 250 |
| 2022-04-21 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 10 |
| 2022-04-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 125 |
| 2022-04-19 | $21.73 | $21.76 | $21.73 | $21.76 | $21.76 | 501 |
| 2022-04-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 39 |
| 2022-04-14 | $21.72 | $21.72 | $21.67 | $21.67 | $21.67 | 115 |
| 2022-04-13 | $21.72 | $21.95 | $21.72 | $21.95 | $21.95 | 200 |
| 2022-04-12 | $21.81 | $21.81 | $21.70 | $21.70 | $21.70 | 680 |
| 2022-04-11 | $22.07 | $22.13 | $22.00 | $22.00 | $22.00 | 602 |
| 2022-04-08 | $22.71 | $22.75 | $22.58 | $22.58 | $22.58 | 722 |
| 2022-04-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2022-04-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-04-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1 |
| 2022-04-04 | $22.81 | $22.83 | $22.69 | $22.73 | $22.73 | 1,749 |
| 2022-04-01 | $22.64 | $22.79 | $22.57 | $22.79 | $22.79 | 701 |
| 2022-03-31 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 511 |
| 2022-03-30 | $22.75 | $22.75 | $22.72 | $22.72 | $22.72 | 511 |
| 2022-03-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2022-03-28 | $22.16 | $22.17 | $22.16 | $22.17 | $22.17 | 1,263 |
| 2022-03-25 | $21.83 | $21.96 | $21.83 | $21.96 | $21.96 | 304 |
| 2022-03-24 | $21.84 | $21.93 | $21.84 | $21.93 | $21.93 | 200 |
| 2022-03-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 20 |
| 2022-03-22 | $22.37 | $22.37 | $22.32 | $22.32 | $22.32 | 100 |
| 2022-03-21 | $22.36 | $22.36 | $22.15 | $22.18 | $22.18 | 1,100 |
| 2022-03-18 | $22.18 | $22.43 | $22.18 | $22.43 | $22.43 | 2,098 |
| 2022-03-17 | $22.00 | $22.05 | $22.00 | $22.02 | $22.02 | 2,872 |
| 2022-03-16 | $21.51 | $21.60 | $21.33 | $21.60 | $21.60 | 2,379 |
| 2022-03-15 | $20.83 | $20.83 | $20.76 | $20.76 | $20.76 | 100 |
| 2022-03-14 | $20.60 | $20.60 | $20.44 | $20.44 | $20.44 | 301 |
| 2022-03-11 | $20.65 | $20.65 | $20.62 | $20.62 | $20.62 | 225 |
| 2022-03-10 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 7 |
| 2022-03-09 | $21.34 | $21.43 | $21.34 | $21.37 | $21.37 | 1,629 |
| 2022-03-08 | $21.00 | $21.00 | $20.76 | $20.76 | $20.76 | 100 |
| 2022-03-07 | $21.25 | $21.25 | $21.24 | $21.24 | $21.24 | 329 |
| 2022-03-04 | $21.71 | $21.95 | $21.71 | $21.95 | $21.95 | 101 |
| 2022-03-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1 |
| 2022-03-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 1,741 |
| 2022-03-01 | $22.42 | $22.42 | $22.33 | $22.33 | $22.33 | 1,741 |
| 2022-02-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 208 |
| 2022-02-25 | $22.50 | $22.61 | $22.49 | $22.61 | $22.61 | 208 |
| 2022-02-24 | $21.56 | $22.00 | $21.45 | $22.00 | $22.00 | 364,180 |
| 2022-02-23 | $21.79 | $21.79 | $21.60 | $21.60 | $21.60 | 738 |
| 2022-02-22 | $21.87 | $21.87 | $21.83 | $21.83 | $21.83 | 175 |
| 2022-02-18 | $21.73 | $21.77 | $21.73 | $21.77 | $21.77 | 443 |
| 2022-02-17 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 13 |
| 2022-02-16 | $22.36 | $22.66 | $22.35 | $22.59 | $22.59 | 1,091 |
| 2022-02-15 | $22.71 | $22.77 | $22.71 | $22.71 | $22.71 | 600 |
| 2022-02-14 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 7 |
| 2022-02-11 | $22.83 | $22.83 | $22.53 | $22.53 | $22.53 | 4,465 |
| 2022-02-10 | $23.07 | $23.07 | $23.01 | $23.04 | $23.04 | 3,751 |
| 2022-02-09 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 9 |
| 2022-02-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 40 |
| 2022-02-07 | $22.95 | $22.95 | $22.77 | $22.77 | $22.77 | 1,590 |
| 2022-02-04 | $23.01 | $23.01 | $22.99 | $22.99 | $22.99 | 825 |
| 2022-02-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 106 |
| 2022-02-02 | $23.04 | $23.27 | $23.04 | $23.27 | $23.27 | 1,176 |
| 2022-02-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 16 |
| 2022-01-31 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 52 |
| 2022-01-28 | $21.95 | $22.12 | $21.95 | $22.12 | $22.12 | 1,141 |
| 2022-01-27 | $21.87 | $22.03 | $21.73 | $21.73 | $21.73 | 1,101 |
| 2022-01-26 | $22.41 | $22.41 | $21.98 | $21.98 | $21.98 | 457 |
| 2022-01-25 | $22.39 | $22.39 | $22.23 | $22.23 | $22.23 | 250 |
| 2022-01-24 | $22.00 | $22.64 | $21.94 | $22.64 | $22.64 | 1,094 |
| 2022-01-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 101 |
| 2022-01-20 | $23.14 | $23.26 | $23.03 | $23.03 | $23.03 | 386 |
| 2022-01-19 | $23.05 | $23.25 | $23.05 | $23.10 | $23.10 | 407 |
| 2022-01-18 | $23.13 | $23.13 | $23.06 | $23.06 | $23.06 | 330 |
| 2022-01-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 3 |
| 2022-01-13 | $23.94 | $23.94 | $23.84 | $23.84 | $23.84 | 300 |
| 2022-01-12 | $24.47 | $24.53 | $24.44 | $24.51 | $24.51 | 6,532 |
| 2022-01-11 | $24.42 | $24.54 | $24.42 | $24.54 | $24.54 | 696 |
| 2022-01-10 | $24.01 | $24.26 | $23.89 | $24.26 | $24.26 | 845 |
| 2022-01-07 | $24.50 | $24.50 | $24.47 | $24.47 | $24.47 | 230 |
| 2022-01-06 | $25.00 | $25.00 | $24.75 | $24.79 | $24.79 | 2,279 |
| 2022-01-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 57 |
| 2022-01-04 | $25.75 | $25.75 | $25.72 | $25.74 | $25.74 | 597 |
| 2022-01-03 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 4,800 |
| 2021-12-31 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 457 |
| 2021-12-30 | $26.52 | $26.52 | $26.40 | $26.40 | $26.40 | 457 |
| 2021-12-29 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 1 |
| 2021-12-28 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2021-12-27 | $26.17 | $26.31 | $26.17 | $26.31 | $26.31 | 1,569 |
| 2021-12-23 | $26.05 | $26.14 | $26.05 | $26.14 | $26.14 | 156 |
| 2021-12-22 | $25.76 | $25.96 | $25.76 | $25.96 | $25.96 | 200 |
| 2021-12-21 | $25.25 | $25.52 | $25.25 | $25.52 | $25.52 | 1,207 |
| 2021-12-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 6 |
| 2021-12-17 | $25.42 | $25.44 | $25.31 | $25.31 | $25.31 | 920 |
| 2021-12-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 10 |
| 2021-12-15 | $25.13 | $25.46 | $25.13 | $25.46 | $25.46 | 690 |
| 2021-12-14 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 2,318 |
| 2021-12-13 | $25.59 | $25.61 | $25.59 | $25.60 | $25.60 | 1,614 |
| 2021-12-10 | $25.61 | $25.67 | $25.61 | $25.62 | $25.62 | 800 |
| 2021-12-09 | $25.87 | $25.87 | $25.71 | $25.71 | $25.71 | 1,326 |
| 2021-12-08 | $25.75 | $25.97 | $25.75 | $25.97 | $25.97 | 1,454 |
| 2021-12-07 | $25.61 | $25.73 | $25.59 | $25.63 | $25.63 | 338,206 |
| 2021-12-06 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 254 |
| 2021-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 667 |
| 2021-12-02 | $25.00 | $25.05 | $25.00 | $25.02 | $25.02 | 667 |
| 2021-12-01 | $25.09 | $25.09 | $24.95 | $24.95 | $24.95 | 263 |
| 2021-11-30 | $25.25 | $25.25 | $25.22 | $25.22 | $25.22 | 166 |
| 2021-11-29 | $25.64 | $25.64 | $25.54 | $25.54 | $25.54 | 1,275 |
| 2021-11-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2021-11-24 | $25.41 | $25.63 | $25.41 | $25.63 | $25.63 | 1,002 |
| 2021-11-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 157 |
| 2021-11-22 | $26.15 | $26.26 | $25.95 | $25.95 | $25.95 | 4,946 |
| 2021-11-19 | $26.42 | $26.42 | $26.29 | $26.29 | $26.29 | 6,031 |
| 2021-11-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2021-11-17 | $26.42 | $26.50 | $26.42 | $26.50 | $26.50 | 1,891 |
| 2021-11-16 | $26.25 | $26.39 | $26.23 | $26.39 | $26.39 | 1,580 |
| 2021-11-15 | $26.28 | $26.28 | $26.27 | $26.27 | $26.27 | 150 |
| 2021-11-12 | $26.46 | $26.50 | $26.45 | $26.50 | $26.50 | 728 |
| 2021-11-11 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 56 |
| 2021-11-10 | $26.26 | $26.27 | $26.26 | $26.27 | $26.27 | 184 |
| 2021-11-09 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 3 |
| 2021-11-08 | $26.46 | $26.63 | $26.46 | $26.63 | $26.63 | 2,022 |
| 2021-11-05 | $26.30 | $26.40 | $26.30 | $26.40 | $26.40 | 150 |
| 2021-11-04 | $26.62 | $26.65 | $26.62 | $26.65 | $26.65 | 100 |
| 2021-11-03 | $26.65 | $26.71 | $26.65 | $26.71 | $26.71 | 112 |
| 2021-11-02 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 224 |
| 2021-11-01 | $26.35 | $26.58 | $26.35 | $26.58 | $26.58 | 831 |
| 2021-10-29 | $26.32 | $26.37 | $26.30 | $26.35 | $26.35 | 25,812 |
| 2021-10-28 | $26.49 | $26.59 | $26.34 | $26.44 | $26.44 | 1,025,329 |
| 2021-10-27 | $26.33 | $26.33 | $26.32 | $26.32 | $26.32 | 126 |
| 2021-10-26 | $26.56 | $26.68 | $26.55 | $26.55 | $26.55 | 2,216 |
| 2021-10-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 60 |
| 2021-10-22 | $26.47 | $26.53 | $26.47 | $26.53 | $26.53 | 697 |
| 2021-10-21 | $26.25 | $26.43 | $26.25 | $26.43 | $26.43 | 1,502 |
| 2021-10-20 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 803 |
| 2021-10-19 | $26.10 | $26.16 | $26.06 | $26.06 | $26.06 | 803 |
| 2021-10-18 | $25.50 | $25.55 | $25.50 | $25.55 | $25.55 | 1,227 |
| 2021-10-15 | $25.71 | $25.72 | $25.68 | $25.68 | $25.68 | 716 |
| 2021-10-14 | $25.63 | $25.63 | $25.60 | $25.61 | $25.61 | 2,692 |
| 2021-10-13 | $25.27 | $25.34 | $25.27 | $25.31 | $25.31 | 824 |
| 2021-10-12 | $25.16 | $25.24 | $25.09 | $25.13 | $25.13 | 5,745 |
| 2021-10-11 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 5,807 |
| 2021-10-08 | $25.54 | $25.62 | $25.34 | $25.34 | $25.34 | 2,227 |
| 2021-10-07 | $25.37 | $25.76 | $25.37 | $25.59 | $25.59 | 1,190 |
| 2021-10-06 | $25.28 | $25.40 | $25.13 | $25.40 | $25.40 | 250 |
| 2021-10-05 | $25.52 | $25.53 | $25.41 | $25.41 | $25.41 | 824 |
| 2021-10-04 | $25.31 | $25.31 | $25.24 | $25.30 | $25.30 | 1,303 |
| 2021-10-01 | $25.88 | $25.88 | $25.86 | $25.86 | $25.86 | 304 |
| 2021-09-30 | $26.26 | $26.26 | $25.95 | $25.95 | $25.95 | 4,599 |
| 2021-09-29 | $26.20 | $26.30 | $26.05 | $26.05 | $26.05 | 4,344 |
| 2021-09-28 | $26.66 | $26.66 | $26.20 | $26.20 | $26.20 | 1,096 |
| 2021-09-27 | $26.93 | $26.93 | $26.78 | $26.90 | $26.90 | 3,271 |
| 2021-09-24 | $27.49 | $27.53 | $27.49 | $27.52 | $27.52 | 309 |
| 2021-09-23 | $27.80 | $27.87 | $27.80 | $27.80 | $27.80 | 1,303 |
| 2021-09-22 | $27.58 | $27.66 | $27.56 | $27.56 | $27.56 | 325 |
| 2021-09-21 | $27.56 | $27.64 | $27.52 | $27.52 | $27.52 | 1,746 |
| 2021-09-20 | $27.44 | $27.44 | $27.16 | $27.31 | $27.31 | 722 |
| 2021-09-17 | $27.63 | $27.70 | $27.63 | $27.70 | $27.70 | 1,487 |
| 2021-09-16 | $27.61 | $27.72 | $27.55 | $27.72 | $27.72 | 818 |
| 2021-09-15 | $27.50 | $27.74 | $27.50 | $27.71 | $27.71 | 8,402 |
| 2021-09-14 | $27.52 | $27.61 | $27.51 | $27.56 | $27.56 | 5,312 |
| 2021-09-13 | $27.88 | $27.88 | $27.22 | $27.33 | $27.33 | 3,522 |
| 2021-09-10 | $27.95 | $27.95 | $27.71 | $27.71 | $27.71 | 1,318 |
| 2021-09-09 | $28.08 | $28.08 | $27.88 | $27.88 | $27.88 | 2,319 |
| 2021-09-08 | $27.90 | $28.00 | $27.90 | $27.96 | $27.96 | 645 |
| 2021-09-07 | $27.92 | $28.05 | $27.90 | $28.02 | $28.02 | 2,502 |
| 2021-09-03 | $27.86 | $27.97 | $27.86 | $27.93 | $27.93 | 2,961 |
| 2021-09-02 | $27.78 | $27.80 | $27.78 | $27.80 | $27.80 | 315 |
| 2021-09-01 | $27.50 | $27.51 | $27.50 | $27.51 | $27.51 | 177 |
| 2021-08-31 | $27.35 | $27.35 | $27.23 | $27.23 | $27.23 | 1,146 |
| 2021-08-30 | $27.24 | $27.26 | $27.20 | $27.20 | $27.20 | 896 |
| 2021-08-27 | $27.02 | $27.02 | $26.93 | $26.93 | $26.93 | 882 |
| 2021-08-26 | $26.83 | $26.83 | $26.79 | $26.79 | $26.79 | 395 |
| 2021-08-25 | $26.92 | $26.96 | $26.90 | $26.96 | $26.96 | 4,384 |
| 2021-08-24 | $26.76 | $26.94 | $26.76 | $26.88 | $26.88 | 3,764 |
| 2021-08-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 89 |
| 2021-08-20 | $26.61 | $26.64 | $26.61 | $26.62 | $26.62 | 1,609 |
| 2021-08-19 | $26.40 | $26.42 | $26.40 | $26.42 | $26.42 | 4,095 |
| 2021-08-18 | $26.53 | $26.56 | $26.40 | $26.40 | $26.40 | 664 |
| 2021-08-17 | $26.45 | $26.52 | $26.45 | $26.52 | $26.52 | 1,480 |
| 2021-08-16 | $26.31 | $26.46 | $26.31 | $26.46 | $26.46 | 157 |
| 2021-08-13 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 94 |
| 2021-08-12 | $26.18 | $26.23 | $26.18 | $26.23 | $26.23 | 6,068 |
| 2021-08-11 | $26.11 | $26.15 | $26.11 | $26.12 | $26.12 | 5,491 |
| 2021-08-10 | $26.63 | $26.63 | $26.26 | $26.26 | $26.26 | 254 |
| 2021-08-09 | $26.59 | $26.59 | $26.56 | $26.58 | $26.58 | 784 |
| 2021-08-06 | $26.84 | $26.84 | $26.54 | $26.62 | $26.62 | 614 |
| 2021-08-05 | $26.74 | $26.88 | $26.74 | $26.88 | $26.88 | 1,352 |
| 2021-08-04 | $26.81 | $26.85 | $26.81 | $26.85 | $26.85 | 102 |
| 2021-08-03 | $26.79 | $26.83 | $26.63 | $26.83 | $26.83 | 2,100 |
| 2021-08-02 | $26.71 | $26.71 | $26.69 | $26.69 | $26.69 | 7,808 |
| 2021-07-30 | $26.69 | $26.69 | $26.64 | $26.64 | $26.64 | 832 |
| 2021-07-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 17 |
| 2021-07-28 | $26.37 | $26.37 | $26.36 | $26.36 | $26.36 | 101 |
| 2021-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2021-07-26 | $26.10 | $26.10 | $25.95 | $25.95 | $25.95 | 1,539 |
| 2021-07-23 | $26.05 | $26.19 | $26.05 | $26.19 | $26.19 | 3,446 |
| 2021-07-22 | $25.96 | $25.99 | $25.96 | $25.98 | $25.98 | 3,498 |
| 2021-07-21 | $25.69 | $25.72 | $25.68 | $25.72 | $25.72 | 688 |
| 2021-07-20 | $25.54 | $25.63 | $25.54 | $25.63 | $25.63 | 275 |
| 2021-07-19 | $25.37 | $25.37 | $25.24 | $25.31 | $25.31 | 1,044 |
| 2021-07-16 | $25.46 | $25.57 | $25.46 | $25.52 | $25.52 | 390 |
| 2021-07-15 | $25.40 | $25.41 | $25.34 | $25.41 | $25.41 | 1,375 |
| 2021-07-14 | $25.57 | $25.61 | $25.53 | $25.53 | $25.53 | 4,497 |
| 2021-07-13 | $25.65 | $25.66 | $25.61 | $25.61 | $25.61 | 450 |
| 2021-07-12 | $25.79 | $25.79 | $25.76 | $25.76 | $25.76 | 163 |
| 2021-07-09 | $25.67 | $25.68 | $25.63 | $25.68 | $25.68 | 2,940 |
| 2021-07-08 | $25.64 | $25.71 | $25.61 | $25.69 | $25.69 | 1,359 |
| 2021-07-07 | $25.76 | $25.84 | $25.76 | $25.84 | $25.84 | 1,360 |
| 2021-07-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 128 |
| 2021-07-02 | $25.40 | $25.53 | $25.40 | $25.53 | $25.53 | 1,023 |
| 2021-07-01 | $25.30 | $25.43 | $25.30 | $25.40 | $25.40 | 8,542 |
| 2021-06-30 | $25.53 | $25.53 | $25.35 | $25.48 | $25.48 | 9,964 |
| 2021-06-29 | $25.67 | $25.67 | $25.60 | $25.63 | $25.63 | 38,972 |
| 2021-06-28 | $25.50 | $25.54 | $25.48 | $25.54 | $25.54 | 2,056 |
| 2021-06-25 | $25.39 | $25.46 | $25.39 | $25.40 | $25.40 | 4,431 |
| 2021-06-24 | $25.53 | $25.53 | $25.33 | $25.33 | $25.33 | 953,209 |
| 2021-06-23 | $25.33 | $25.33 | $25.25 | $25.25 | $25.25 | 111 |