Simplify Health Care ETF (PINK) Exchange: NYSE ARCA
Data as of April 30, 2024
$28.71 ($-0.09) -0.31%
Simplify Health Care ETF - Daily Information
Click for more stock information on Simplify Health Care ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $28.78 |
| Previous Close | $28.71 |
| High | $28.92 |
| Low | $28.58 |
| Adjusted Open | $28.78 |
| Previous Adjusted Close | $28.71 |
| Adjusted High | $28.92 |
| Adjusted Low | $28.58 |
Invest in Simplify Health Care ETF (PINK)
Historical Stock Data for Simplify Health Care ETF (PINK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $28.78 | $28.92 | $28.58 | $28.71 | $28.71 | 73,804 |
| 2024-04-18 | $28.84 | $29.05 | $28.70 | $28.80 | $28.80 | 125,207 |
| 2024-04-17 | $28.96 | $29.04 | $28.76 | $28.85 | $28.85 | 68,759 |
| 2024-04-16 | $29.04 | $29.15 | $28.91 | $28.91 | $28.91 | 67,359 |
| 2024-04-15 | $29.86 | $29.90 | $29.06 | $29.09 | $29.09 | 257,945 |
| 2024-04-12 | $30.02 | $30.07 | $29.50 | $29.61 | $29.61 | 142,031 |
| 2024-04-11 | $30.39 | $30.48 | $30.06 | $30.24 | $30.24 | 45,210 |
| 2024-04-10 | $30.26 | $30.32 | $30.09 | $30.31 | $30.31 | 37,179 |
| 2024-04-09 | $30.35 | $30.67 | $30.35 | $30.67 | $30.67 | 58,861 |
| 2024-04-08 | $30.43 | $30.43 | $30.18 | $30.35 | $30.35 | 63,909 |
| 2024-04-05 | $29.97 | $30.40 | $29.97 | $30.31 | $30.31 | 44,794 |
| 2024-04-04 | $30.51 | $30.55 | $29.89 | $30.00 | $30.00 | 52,213 |
| 2024-04-03 | $30.46 | $30.46 | $30.19 | $30.30 | $30.30 | 111,198 |
| 2024-04-02 | $30.49 | $30.49 | $30.16 | $30.31 | $30.31 | 117,134 |
| 2024-04-01 | $30.67 | $30.67 | $30.45 | $30.64 | $30.64 | 87,769 |
| 2024-03-28 | $30.91 | $31.05 | $30.91 | $30.92 | $30.92 | 24,974 |
| 2024-03-27 | $30.58 | $30.90 | $30.56 | $30.90 | $30.90 | 38,247 |
| 2024-03-26 | $30.25 | $30.44 | $30.25 | $30.34 | $30.34 | 44,057 |
| 2024-03-25 | $30.21 | $30.37 | $30.09 | $30.14 | $30.14 | 38,385 |
| 2024-03-22 | $30.27 | $30.34 | $30.01 | $30.19 | $30.19 | 21,607 |
| 2024-03-21 | $30.33 | $30.65 | $30.24 | $30.27 | $30.27 | 78,373 |
| 2024-03-20 | $30.11 | $30.35 | $29.93 | $30.32 | $30.32 | 86,864 |
| 2024-03-19 | $29.83 | $30.10 | $29.80 | $30.09 | $30.09 | 56,799 |
| 2024-03-18 | $30.02 | $30.08 | $29.76 | $29.94 | $29.94 | 72,529 |
| 2024-03-15 | $29.93 | $29.93 | $29.66 | $29.89 | $29.89 | 44,850 |
| 2024-03-14 | $29.89 | $29.89 | $29.58 | $29.79 | $29.79 | 78,181 |
| 2024-03-13 | $30.06 | $30.11 | $29.88 | $29.95 | $29.95 | 191,828 |
| 2024-03-12 | $29.79 | $29.96 | $29.62 | $29.92 | $29.92 | 63,398 |
| 2024-03-11 | $30.00 | $30.08 | $29.63 | $29.70 | $29.70 | 287,153 |
| 2024-03-08 | $30.10 | $30.34 | $29.99 | $29.99 | $29.99 | 178,898 |
| 2024-03-07 | $29.92 | $30.05 | $29.79 | $29.99 | $29.99 | 83,685 |
| 2024-03-06 | $30.05 | $30.18 | $29.71 | $29.74 | $29.74 | 125,834 |
| 2024-03-05 | $30.22 | $30.22 | $29.63 | $29.70 | $29.70 | 442,730 |
| 2024-03-04 | $30.32 | $30.32 | $30.03 | $30.20 | $30.20 | 173,471 |
| 2024-03-01 | $29.90 | $30.30 | $29.72 | $30.16 | $30.16 | 127,880 |
| 2024-02-29 | $30.16 | $30.16 | $29.80 | $29.80 | $29.80 | 83,945 |
| 2024-02-28 | $30.15 | $30.18 | $29.96 | $29.97 | $29.97 | 90,603 |
| 2024-02-27 | $30.35 | $30.37 | $30.13 | $30.32 | $30.32 | 52,681 |
| 2024-02-26 | $30.33 | $30.40 | $30.19 | $30.22 | $30.22 | 77,790 |
| 2024-02-23 | $30.28 | $30.36 | $30.11 | $30.35 | $30.35 | 45,875 |
| 2024-02-22 | $30.15 | $30.27 | $30.01 | $30.15 | $30.15 | 33,727 |
| 2024-02-21 | $30.13 | $30.13 | $29.76 | $30.00 | $30.00 | 92,408 |
| 2024-02-20 | $30.20 | $30.20 | $29.92 | $30.11 | $30.11 | 66,203 |
| 2024-02-16 | $29.98 | $30.29 | $29.95 | $30.06 | $30.06 | 239,937 |
| 2024-02-15 | $29.48 | $29.73 | $29.48 | $29.70 | $29.70 | 142,448 |
| 2024-02-14 | $29.28 | $29.33 | $29.11 | $29.33 | $29.33 | 103,580 |
| 2024-02-13 | $29.27 | $29.43 | $29.04 | $29.23 | $29.23 | 173,730 |
| 2024-02-12 | $29.54 | $29.56 | $29.43 | $29.52 | $29.52 | 19,703 |
| 2024-02-09 | $29.70 | $29.71 | $29.56 | $29.61 | $29.61 | 42,427 |
| 2024-02-08 | $29.54 | $29.66 | $29.48 | $29.61 | $29.61 | 32,478 |
| 2024-02-07 | $29.60 | $29.74 | $29.53 | $29.59 | $29.59 | 85,339 |
| 2024-02-06 | $29.35 | $29.52 | $29.25 | $29.51 | $29.51 | 14,264 |
| 2024-02-05 | $28.94 | $29.28 | $28.94 | $29.17 | $29.17 | 91,935 |
| 2024-02-02 | $28.93 | $29.09 | $28.73 | $28.99 | $28.99 | 14,889 |
| 2024-02-01 | $28.64 | $29.01 | $28.46 | $28.95 | $28.95 | 42,040 |
| 2024-01-31 | $28.74 | $28.87 | $28.47 | $28.47 | $28.47 | 215,288 |
| 2024-01-30 | $28.66 | $28.66 | $28.41 | $28.57 | $28.57 | 61,387 |
| 2024-01-29 | $28.25 | $28.68 | $28.25 | $28.65 | $28.65 | 106,213 |
| 2024-01-26 | $28.37 | $28.37 | $28.18 | $28.27 | $28.27 | 49,507 |
| 2024-01-25 | $28.10 | $28.14 | $27.84 | $28.13 | $28.13 | 222,527 |
| 2024-01-24 | $28.59 | $28.59 | $28.13 | $28.13 | $28.13 | 36,082 |
| 2024-01-23 | $28.52 | $28.52 | $28.26 | $28.41 | $28.41 | 31,620 |
| 2024-01-22 | $28.29 | $28.51 | $28.29 | $28.45 | $28.45 | 65,881 |
| 2024-01-19 | $28.21 | $28.28 | $28.08 | $28.22 | $28.22 | 48,909 |
| 2024-01-18 | $28.12 | $28.23 | $27.92 | $28.23 | $28.23 | 89,315 |
| 2024-01-17 | $28.09 | $28.31 | $28.09 | $28.29 | $28.29 | 129,635 |
| 2024-01-16 | $28.08 | $28.29 | $28.08 | $28.22 | $28.22 | 22,674 |
| 2024-01-12 | $28.28 | $28.28 | $28.13 | $28.17 | $28.17 | 16,261 |
| 2024-01-11 | $28.36 | $28.40 | $28.23 | $28.35 | $28.35 | 16,438 |
| 2024-01-10 | $28.31 | $28.49 | $28.15 | $28.46 | $28.46 | 81,075 |
| 2024-01-09 | $28.24 | $28.37 | $28.15 | $28.29 | $28.29 | 11,281 |
| 2024-01-08 | $27.58 | $28.15 | $27.50 | $28.15 | $28.15 | 23,787 |
| 2024-01-05 | $27.35 | $27.69 | $27.30 | $27.67 | $27.67 | 24,192 |
| 2024-01-04 | $27.41 | $27.65 | $27.39 | $27.52 | $27.52 | 37,508 |
| 2024-01-03 | $27.50 | $27.50 | $27.23 | $27.28 | $27.28 | 18,978 |
| 2024-01-02 | $27.56 | $27.75 | $27.48 | $27.59 | $27.59 | 44,810 |
| 2023-12-29 | $27.44 | $27.48 | $27.34 | $27.34 | $27.34 | 17,624 |
| 2023-12-28 | $27.26 | $27.56 | $27.26 | $27.43 | $27.43 | 10,249 |
| 2023-12-27 | $27.11 | $27.28 | $27.11 | $27.28 | $27.28 | 8,856 |
| 2023-12-26 | $26.87 | $27.02 | $26.79 | $26.98 | $26.98 | 14,194 |
| 2023-12-22 | $26.87 | $26.87 | $26.71 | $26.83 | $26.75 | 11,047 |
| 2023-12-21 | $26.41 | $26.67 | $26.41 | $26.67 | $26.59 | 8,160 |
| 2023-12-20 | $26.55 | $26.64 | $26.16 | $26.16 | $26.09 | 14,253 |
| 2023-12-19 | $26.38 | $26.69 | $26.35 | $26.68 | $26.60 | 27,269 |
| 2023-12-18 | $26.46 | $26.46 | $26.31 | $26.31 | $26.23 | 146,131 |
| 2023-12-15 | $26.86 | $26.86 | $26.48 | $26.58 | $26.50 | 3,466 |
| 2023-12-14 | $26.94 | $27.12 | $26.82 | $26.86 | $26.78 | 24,710 |
| 2023-12-13 | $25.96 | $26.78 | $25.96 | $26.76 | $26.68 | 22,099 |
| 2023-12-12 | $25.70 | $25.98 | $25.70 | $25.96 | $25.96 | 11,203 |
| 2023-12-11 | $25.67 | $25.77 | $25.64 | $25.76 | $25.76 | 7,763 |
| 2023-12-08 | $25.69 | $25.77 | $25.58 | $25.66 | $25.66 | 17,899 |
| 2023-12-07 | $25.42 | $25.70 | $25.42 | $25.67 | $25.67 | 12,718 |
| 2023-12-06 | $25.48 | $25.69 | $25.45 | $25.45 | $25.45 | 5,411 |
| 2023-12-05 | $25.38 | $25.48 | $25.38 | $25.39 | $25.39 | 11,511 |
| 2023-12-04 | $25.36 | $25.62 | $25.36 | $25.61 | $25.61 | 6,522 |
| 2023-12-01 | $25.17 | $25.47 | $25.17 | $25.47 | $25.47 | 28,709 |
| 2023-11-30 | $24.84 | $25.14 | $24.83 | $25.14 | $25.14 | 6,372 |
| 2023-11-29 | $24.91 | $25.07 | $24.91 | $24.94 | $24.94 | 12,698 |
| 2023-11-28 | $24.92 | $24.92 | $24.78 | $24.82 | $24.82 | 7,072 |
| 2023-11-27 | $25.10 | $25.10 | $25.01 | $25.05 | $25.05 | 13,953 |
| 2023-11-24 | $25.07 | $25.11 | $25.07 | $25.11 | $25.11 | 19,137 |
| 2023-11-22 | $25.06 | $25.06 | $24.94 | $25.00 | $25.00 | 3,540 |
| 2023-11-21 | $24.85 | $24.90 | $24.81 | $24.88 | $24.88 | 4,503 |
| 2023-11-20 | $24.59 | $24.83 | $24.59 | $24.82 | $24.82 | 6,756 |
| 2023-11-17 | $24.66 | $24.66 | $24.61 | $24.66 | $24.66 | 2,516 |
| 2023-11-16 | $24.49 | $24.56 | $24.47 | $24.56 | $24.56 | 23,445 |
| 2023-11-15 | $24.53 | $24.62 | $24.47 | $24.47 | $24.47 | 25,957 |
| 2023-11-14 | $24.38 | $24.59 | $24.38 | $24.45 | $24.45 | 35,524 |
| 2023-11-13 | $24.00 | $24.13 | $23.91 | $24.09 | $24.09 | 15,137 |
| 2023-11-10 | $23.67 | $23.94 | $23.61 | $23.94 | $23.94 | 4,757 |
| 2023-11-09 | $24.38 | $24.38 | $23.72 | $23.72 | $23.72 | 10,765 |
| 2023-11-08 | $24.33 | $24.40 | $24.28 | $24.40 | $24.40 | 18,261 |
| 2023-11-07 | $24.60 | $24.71 | $24.55 | $24.59 | $24.59 | 20,494 |
| 2023-11-06 | $24.75 | $24.78 | $24.63 | $24.64 | $24.64 | 9,908 |
| 2023-11-03 | $24.73 | $24.80 | $24.65 | $24.71 | $24.71 | 10,162 |
| 2023-11-02 | $24.49 | $24.56 | $24.38 | $24.56 | $24.56 | 3,397 |
| 2023-11-01 | $23.93 | $24.18 | $23.93 | $24.10 | $24.10 | 8,788 |
| 2023-10-31 | $23.88 | $23.92 | $23.82 | $23.92 | $23.92 | 11,095 |
| 2023-10-30 | $23.70 | $23.76 | $23.60 | $23.74 | $23.74 | 3,964 |
| 2023-10-27 | $23.95 | $23.95 | $23.51 | $23.57 | $23.57 | 12,302 |
| 2023-10-26 | $24.35 | $24.35 | $24.16 | $24.17 | $24.17 | 4,339 |
| 2023-10-25 | $24.52 | $24.52 | $24.25 | $24.28 | $24.28 | 10,795 |
| 2023-10-24 | $24.51 | $24.60 | $24.51 | $24.58 | $24.58 | 22,010 |
| 2023-10-23 | $24.47 | $24.55 | $24.33 | $24.34 | $24.34 | 7,516 |
| 2023-10-20 | $24.60 | $24.65 | $24.52 | $24.53 | $24.53 | 5,057 |
| 2023-10-19 | $24.70 | $24.86 | $24.54 | $24.61 | $24.61 | 16,756 |
| 2023-10-18 | $25.13 | $25.13 | $24.86 | $24.90 | $24.90 | 9,052 |
| 2023-10-17 | $25.21 | $25.30 | $25.10 | $25.16 | $25.16 | 8,885 |
| 2023-10-16 | $25.08 | $25.23 | $25.08 | $25.15 | $25.15 | 12,404 |
| 2023-10-13 | $24.84 | $25.01 | $24.83 | $24.91 | $24.91 | 3,019 |
| 2023-10-12 | $25.10 | $25.10 | $24.74 | $24.75 | $24.75 | 24,414 |
| 2023-10-11 | $25.35 | $25.36 | $25.01 | $25.12 | $25.12 | 5,310 |
| 2023-10-10 | $25.06 | $25.43 | $25.06 | $25.34 | $25.34 | 9,408 |
| 2023-10-09 | $25.01 | $25.14 | $24.90 | $25.10 | $25.10 | 20,961 |
| 2023-10-06 | $24.72 | $25.13 | $24.72 | $25.10 | $25.10 | 17,548 |
| 2023-10-05 | $24.69 | $24.85 | $24.65 | $24.83 | $24.83 | 20,107 |
| 2023-10-04 | $24.73 | $24.74 | $24.55 | $24.74 | $24.74 | 24,024 |
| 2023-10-03 | $24.78 | $24.78 | $24.52 | $24.59 | $24.59 | 25,116 |
| 2023-10-02 | $25.07 | $25.07 | $24.74 | $24.93 | $24.93 | 8,336 |
| 2023-09-29 | $25.34 | $25.34 | $25.07 | $25.11 | $25.11 | 11,814 |
| 2023-09-28 | $25.14 | $25.31 | $25.14 | $25.26 | $25.26 | 14,887 |
| 2023-09-27 | $25.28 | $25.38 | $24.95 | $25.12 | $25.12 | 94,835 |
| 2023-09-26 | $25.38 | $25.48 | $25.28 | $25.28 | $25.25 | 28,122 |
| 2023-09-25 | $25.36 | $25.55 | $25.35 | $25.55 | $25.52 | 13,175 |
| 2023-09-22 | $25.52 | $25.56 | $25.42 | $25.43 | $25.40 | 24,081 |
| 2023-09-21 | $25.63 | $25.63 | $25.51 | $25.53 | $25.50 | 72,299 |
| 2023-09-20 | $25.90 | $26.00 | $25.74 | $25.76 | $25.73 | 31,265 |
| 2023-09-19 | $25.54 | $25.79 | $25.54 | $25.79 | $25.79 | 83,810 |
| 2023-09-18 | $25.68 | $25.78 | $25.63 | $25.67 | $25.67 | 492,829 |
| 2023-09-15 | $25.86 | $25.89 | $25.68 | $25.68 | $25.68 | 45,142 |
| 2023-09-14 | $26.02 | $26.03 | $25.88 | $25.93 | $25.93 | 42,857 |
| 2023-09-13 | $25.99 | $26.08 | $25.94 | $25.94 | $25.94 | 18,908 |
| 2023-09-12 | $26.00 | $26.14 | $25.99 | $26.06 | $26.06 | 31,682 |
| 2023-09-11 | $26.00 | $26.27 | $25.97 | $26.18 | $26.18 | 28,480 |
| 2023-09-08 | $25.93 | $26.08 | $25.93 | $25.96 | $25.96 | 23,139 |
| 2023-09-07 | $25.98 | $26.07 | $25.93 | $25.97 | $25.97 | 61,250 |
| 2023-09-06 | $26.00 | $26.02 | $25.82 | $25.99 | $25.99 | 150,361 |
| 2023-09-05 | $26.24 | $26.29 | $26.01 | $26.01 | $26.01 | 25,713 |
| 2023-09-01 | $26.39 | $26.41 | $26.25 | $26.33 | $26.33 | 81,122 |
| 2023-08-31 | $26.49 | $26.51 | $26.23 | $26.23 | $26.23 | 15,398 |
| 2023-08-30 | $26.50 | $26.63 | $26.48 | $26.49 | $26.49 | 61,109 |
| 2023-08-29 | $26.25 | $26.48 | $26.25 | $26.47 | $26.47 | 26,728 |
| 2023-08-28 | $26.21 | $26.36 | $26.14 | $26.28 | $26.28 | 108,213 |
| 2023-08-25 | $26.03 | $26.17 | $25.91 | $26.09 | $26.09 | 25,576 |
| 2023-08-24 | $26.33 | $26.33 | $25.96 | $25.98 | $25.98 | 18,486 |
| 2023-08-23 | $26.30 | $26.35 | $26.17 | $26.29 | $26.29 | 36,848 |
| 2023-08-22 | $26.14 | $26.21 | $26.09 | $26.12 | $26.12 | 20,307 |
| 2023-08-21 | $25.87 | $26.05 | $25.87 | $26.05 | $26.05 | 30,250 |
| 2023-08-18 | $25.83 | $25.90 | $25.78 | $25.86 | $25.86 | 41,384 |
| 2023-08-17 | $26.11 | $26.16 | $25.87 | $25.90 | $25.90 | 61,576 |
| 2023-08-16 | $26.46 | $26.46 | $26.17 | $26.18 | $26.18 | 70,023 |
| 2023-08-15 | $26.41 | $26.53 | $26.40 | $26.44 | $26.44 | 16,676 |
| 2023-08-14 | $26.47 | $26.56 | $26.39 | $26.53 | $26.53 | 71,015 |
| 2023-08-11 | $26.25 | $26.50 | $26.25 | $26.44 | $26.44 | 36,292 |
| 2023-08-10 | $26.39 | $26.66 | $26.33 | $26.36 | $26.36 | 40,314 |
| 2023-08-09 | $26.39 | $26.45 | $26.29 | $26.33 | $26.33 | 97,188 |
| 2023-08-08 | $26.28 | $26.37 | $26.16 | $26.34 | $26.34 | 269,507 |
| 2023-08-07 | $26.27 | $26.35 | $26.16 | $26.29 | $26.29 | 262,814 |
| 2023-08-04 | $26.26 | $26.40 | $26.14 | $26.17 | $26.17 | 123,191 |
| 2023-08-03 | $26.28 | $26.28 | $26.11 | $26.15 | $26.15 | 335,880 |
| 2023-08-02 | $26.63 | $26.63 | $26.30 | $26.31 | $26.31 | 242,790 |
| 2023-08-01 | $26.83 | $26.83 | $26.64 | $26.69 | $26.69 | 313,862 |
| 2023-07-31 | $27.14 | $27.14 | $26.84 | $26.92 | $26.92 | 165,767 |
| 2023-07-28 | $27.01 | $27.10 | $26.90 | $27.08 | $27.08 | 61,022 |
| 2023-07-27 | $27.26 | $27.26 | $26.87 | $26.88 | $26.88 | 24,018 |
| 2023-07-26 | $27.00 | $27.16 | $26.94 | $27.06 | $27.06 | 70,174 |
| 2023-07-25 | $27.11 | $27.12 | $27.02 | $27.07 | $27.07 | 18,748 |
| 2023-07-24 | $27.18 | $27.22 | $26.98 | $26.99 | $26.99 | 51,330 |
| 2023-07-21 | $27.25 | $27.31 | $27.19 | $27.22 | $27.22 | 46,801 |
| 2023-07-20 | $27.15 | $27.22 | $27.02 | $27.15 | $27.15 | 77,061 |
| 2023-07-19 | $26.93 | $27.08 | $26.87 | $26.90 | $26.90 | 38,846 |
| 2023-07-18 | $26.69 | $26.90 | $26.69 | $26.84 | $26.84 | 27,927 |
| 2023-07-17 | $26.59 | $26.74 | $26.56 | $26.66 | $26.66 | 42,932 |
| 2023-07-14 | $26.50 | $26.57 | $26.47 | $26.49 | $26.49 | 24,503 |
| 2023-07-13 | $26.31 | $26.42 | $26.26 | $26.35 | $26.35 | 72,980 |
| 2023-07-12 | $26.34 | $26.34 | $26.17 | $26.19 | $26.19 | 23,286 |
| 2023-07-11 | $26.25 | $26.27 | $26.10 | $26.21 | $26.21 | 84,799 |
| 2023-07-10 | $25.99 | $26.19 | $25.99 | $26.19 | $26.19 | 234,911 |
| 2023-07-07 | $26.01 | $26.03 | $25.84 | $25.85 | $25.85 | 263,901 |
| 2023-07-06 | $26.12 | $26.12 | $25.93 | $26.05 | $26.05 | 351,810 |
| 2023-07-05 | $26.26 | $26.38 | $26.19 | $26.27 | $26.27 | 88,759 |
| 2023-07-03 | $26.41 | $26.41 | $26.24 | $26.32 | $26.32 | 68,607 |
| 2023-06-30 | $26.51 | $26.60 | $26.45 | $26.54 | $26.54 | 97,762 |
| 2023-06-29 | $26.09 | $26.31 | $26.02 | $26.30 | $26.30 | 56,600 |
| 2023-06-28 | $26.13 | $26.19 | $26.01 | $26.12 | $26.12 | 100,311 |
| 2023-06-27 | $26.25 | $26.30 | $26.02 | $26.10 | $26.10 | 128,900 |
| 2023-06-26 | $26.31 | $26.41 | $26.14 | $26.33 | $26.20 | 181,988 |
| 2023-06-23 | $26.50 | $26.53 | $26.42 | $26.42 | $26.29 | 10,802 |
| 2023-06-22 | $26.37 | $26.62 | $26.37 | $26.57 | $26.44 | 13,415 |
| 2023-06-21 | $26.50 | $26.50 | $26.29 | $26.42 | $26.29 | 94,298 |
| 2023-06-20 | $26.29 | $26.46 | $26.21 | $26.37 | $26.24 | 14,860 |
| 2023-06-16 | $26.50 | $26.50 | $26.29 | $26.32 | $26.19 | 10,715 |
| 2023-06-15 | $26.10 | $26.35 | $26.09 | $26.35 | $26.22 | 18,789 |
| 2023-06-14 | $26.06 | $26.16 | $25.85 | $25.98 | $25.85 | 22,540 |
| 2023-06-13 | $25.79 | $26.08 | $25.79 | $26.03 | $25.90 | 42,562 |
| 2023-06-12 | $25.70 | $25.83 | $25.66 | $25.82 | $25.69 | 27,020 |
| 2023-06-09 | $25.72 | $25.72 | $25.41 | $25.61 | $25.48 | 12,551 |
| 2023-06-08 | $25.45 | $25.67 | $25.45 | $25.66 | $25.66 | 11,377 |
| 2023-06-07 | $25.59 | $25.60 | $25.42 | $25.44 | $25.44 | 46,654 |
| 2023-06-06 | $25.71 | $25.75 | $25.50 | $25.60 | $25.60 | 131,153 |
| 2023-06-05 | $25.50 | $25.69 | $25.50 | $25.67 | $25.67 | 122,700 |
| 2023-06-02 | $25.34 | $25.54 | $25.26 | $25.52 | $25.52 | 37,414 |
| 2023-06-01 | $24.97 | $25.23 | $24.83 | $25.18 | $25.18 | 23,926 |
| 2023-05-31 | $24.81 | $25.01 | $24.70 | $24.97 | $24.97 | 601,107 |
| 2023-05-30 | $25.03 | $25.15 | $24.84 | $24.86 | $24.86 | 42,013 |
| 2023-05-26 | $25.01 | $25.20 | $24.97 | $24.98 | $24.98 | 31,753 |
| 2023-05-25 | $25.33 | $25.33 | $24.88 | $25.04 | $25.04 | 60,869 |
| 2023-05-24 | $25.60 | $25.60 | $25.28 | $25.35 | $25.35 | 186,454 |
| 2023-05-23 | $25.81 | $25.88 | $25.50 | $25.57 | $25.57 | 297,280 |
| 2023-05-22 | $25.92 | $26.10 | $25.87 | $25.90 | $25.90 | 55,533 |
| 2023-05-19 | $25.93 | $26.11 | $25.87 | $25.95 | $25.95 | 179,475 |
| 2023-05-18 | $25.71 | $25.84 | $25.63 | $25.81 | $25.81 | 166,882 |
| 2023-05-17 | $25.90 | $25.90 | $25.54 | $25.85 | $25.85 | 227,776 |
| 2023-05-16 | $25.97 | $25.97 | $25.76 | $25.84 | $25.84 | 39,409 |
| 2023-05-15 | $26.00 | $26.01 | $25.89 | $25.96 | $25.96 | 12,248 |
| 2023-05-12 | $26.15 | $26.15 | $25.81 | $25.91 | $25.91 | 119,089 |
| 2023-05-11 | $26.11 | $26.11 | $25.89 | $25.99 | $25.99 | 30,003 |
| 2023-05-10 | $26.09 | $26.18 | $25.94 | $26.09 | $26.09 | 111,295 |
| 2023-05-09 | $25.85 | $25.93 | $25.77 | $25.88 | $25.88 | 61,782 |
| 2023-05-08 | $26.10 | $26.10 | $25.85 | $26.02 | $26.02 | 69,944 |
| 2023-05-05 | $25.96 | $26.11 | $25.83 | $26.05 | $26.05 | 312,289 |
| 2023-05-04 | $25.99 | $25.99 | $25.62 | $25.74 | $25.74 | 459,513 |
| 2023-05-03 | $25.95 | $26.21 | $25.95 | $25.97 | $25.97 | 50,672 |
| 2023-05-02 | $26.05 | $26.05 | $25.67 | $25.88 | $25.88 | 105,206 |
| 2023-05-01 | $25.93 | $26.10 | $25.93 | $26.01 | $26.01 | 48,604 |
| 2023-04-28 | $25.81 | $26.12 | $25.70 | $25.97 | $25.97 | 90,428 |
| 2023-04-27 | $25.89 | $25.89 | $25.47 | $25.76 | $25.76 | 121,570 |
| 2023-04-26 | $25.68 | $25.77 | $25.52 | $25.73 | $25.73 | 126,885 |
| 2023-04-25 | $26.20 | $26.20 | $25.83 | $25.86 | $25.86 | 27,565 |
| 2023-04-24 | $26.05 | $26.16 | $26.05 | $26.12 | $26.12 | 36,069 |
| 2023-04-21 | $26.00 | $26.05 | $25.87 | $26.00 | $26.00 | 47,076 |
| 2023-04-20 | $25.81 | $25.86 | $25.70 | $25.79 | $25.79 | 44,245 |
| 2023-04-19 | $25.70 | $25.91 | $25.70 | $25.89 | $25.89 | 47,156 |
| 2023-04-18 | $25.80 | $25.80 | $25.60 | $25.66 | $25.66 | 124,870 |
| 2023-04-17 | $25.90 | $25.90 | $25.72 | $25.84 | $25.84 | 14,407 |
| 2023-04-14 | $25.91 | $25.95 | $25.70 | $25.81 | $25.81 | 7,773 |
| 2023-04-13 | $25.74 | $25.93 | $25.72 | $25.93 | $25.93 | 21,585 |
| 2023-04-12 | $25.61 | $25.83 | $25.57 | $25.62 | $25.62 | 36,245 |
| 2023-04-11 | $25.60 | $25.67 | $25.58 | $25.62 | $25.62 | 12,362 |
| 2023-04-10 | $25.25 | $25.42 | $25.23 | $25.42 | $25.42 | 97,614 |
| 2023-04-06 | $25.40 | $25.51 | $25.37 | $25.46 | $25.46 | 113,233 |
| 2023-04-05 | $25.26 | $25.43 | $25.26 | $25.39 | $25.39 | 3,668 |
| 2023-04-04 | $25.29 | $25.29 | $25.10 | $25.12 | $25.12 | 4,570 |
| 2023-04-03 | $25.07 | $25.20 | $25.07 | $25.18 | $25.18 | 7,824 |
| 2023-03-31 | $24.80 | $25.11 | $24.80 | $25.11 | $25.11 | 9,377 |
| 2023-03-30 | $24.82 | $24.85 | $24.72 | $24.82 | $24.82 | 3,234 |
| 2023-03-29 | $24.79 | $24.79 | $24.69 | $24.75 | $24.75 | 4,757 |
| 2023-03-28 | $24.85 | $24.89 | $24.62 | $24.65 | $24.65 | 7,227 |
| 2023-03-27 | $24.74 | $24.92 | $24.74 | $24.79 | $24.79 | 6,442 |
| 2023-03-24 | $24.30 | $24.64 | $24.30 | $24.64 | $24.62 | 2,936 |
| 2023-03-23 | $24.60 | $24.67 | $24.25 | $24.31 | $24.29 | 9,446 |
| 2023-03-22 | $24.68 | $24.72 | $24.32 | $24.32 | $24.30 | 10,446 |
| 2023-03-21 | $24.67 | $24.72 | $24.51 | $24.70 | $24.69 | 2,686 |
| 2023-03-20 | $24.35 | $24.49 | $24.33 | $24.43 | $24.41 | 12,546 |
| 2023-03-17 | $24.33 | $24.33 | $24.07 | $24.14 | $24.12 | 4,389 |
| 2023-03-16 | $24.03 | $24.47 | $23.97 | $24.44 | $24.43 | 10,069 |
| 2023-03-15 | $24.05 | $24.20 | $23.92 | $24.16 | $24.14 | 5,535 |
| 2023-03-14 | $24.37 | $24.40 | $24.14 | $24.30 | $24.28 | 8,430 |
| 2023-03-13 | $23.67 | $24.21 | $23.67 | $24.02 | $24.00 | 6,960 |
| 2023-03-10 | $24.15 | $24.18 | $23.71 | $23.84 | $23.82 | 11,175 |
| 2023-03-09 | $24.65 | $24.68 | $24.21 | $24.25 | $24.23 | 18,139 |
| 2023-03-08 | $24.66 | $24.66 | $24.47 | $24.49 | $24.47 | 19,802 |
| 2023-03-07 | $25.08 | $25.08 | $24.72 | $24.73 | $24.71 | 7,878 |
| 2023-03-06 | $25.20 | $25.27 | $25.04 | $25.09 | $25.07 | 8,385 |
| 2023-03-03 | $24.93 | $25.27 | $24.93 | $25.27 | $25.25 | 11,304 |
| 2023-03-02 | $24.65 | $24.86 | $24.65 | $24.84 | $24.82 | 4,005 |
| 2023-03-01 | $24.59 | $24.71 | $24.59 | $24.67 | $24.66 | 9,852 |
| 2023-02-28 | $24.79 | $24.81 | $24.66 | $24.72 | $24.70 | 7,655 |
| 2023-02-27 | $24.83 | $25.00 | $24.70 | $24.73 | $24.72 | 5,669 |
| 2023-02-24 | $24.87 | $24.87 | $24.68 | $24.72 | $24.70 | 8,893 |
| 2023-02-23 | $25.05 | $25.17 | $24.88 | $25.11 | $25.09 | 4,583 |
| 2023-02-22 | $25.04 | $25.13 | $24.99 | $24.99 | $24.97 | 4,299 |
| 2023-02-21 | $25.41 | $25.41 | $25.12 | $25.12 | $25.10 | 12,673 |
| 2023-02-17 | $25.32 | $25.61 | $25.32 | $25.58 | $25.56 | 8,641 |
| 2023-02-16 | $25.45 | $25.74 | $25.43 | $25.43 | $25.41 | 24,549 |
| 2023-02-15 | $25.55 | $25.71 | $25.54 | $25.66 | $25.64 | 7,497 |
| 2023-02-14 | $25.85 | $25.85 | $25.61 | $25.68 | $25.66 | 2,221 |
| 2023-02-13 | $25.63 | $25.82 | $25.63 | $25.79 | $25.77 | 7,825 |
| 2023-02-10 | $25.48 | $25.59 | $25.45 | $25.57 | $25.55 | 16,065 |
| 2023-02-09 | $25.75 | $25.78 | $25.36 | $25.41 | $25.39 | 24,321 |
| 2023-02-08 | $25.74 | $25.76 | $25.64 | $25.67 | $25.65 | 6,144 |
| 2023-02-07 | $25.41 | $25.85 | $25.37 | $25.77 | $25.75 | 22,581 |
| 2023-02-06 | $25.82 | $25.82 | $25.56 | $25.57 | $25.55 | 11,274 |
| 2023-02-03 | $25.88 | $26.09 | $25.83 | $25.88 | $25.86 | 14,149 |
| 2023-02-02 | $26.22 | $26.22 | $25.91 | $26.03 | $26.01 | 81,117 |
| 2023-02-01 | $26.11 | $26.37 | $25.88 | $26.22 | $26.20 | 174,419 |
| 2023-01-31 | $25.86 | $26.05 | $25.80 | $26.05 | $26.03 | 55,664 |
| 2023-01-30 | $25.92 | $25.93 | $25.62 | $25.65 | $25.63 | 7,188 |
| 2023-01-27 | $25.92 | $25.97 | $25.87 | $25.87 | $25.85 | 4,381 |
| 2023-01-26 | $26.04 | $26.08 | $25.89 | $26.08 | $26.06 | 58,232 |
| 2023-01-25 | $25.76 | $25.96 | $25.67 | $25.96 | $25.94 | 12,996 |
| 2023-01-24 | $26.08 | $26.08 | $25.87 | $25.91 | $25.89 | 64,954 |
| 2023-01-23 | $25.95 | $26.19 | $25.92 | $26.07 | $26.05 | 40,614 |
| 2023-01-20 | $25.75 | $26.01 | $25.71 | $25.99 | $25.99 | 45,857 |
| 2023-01-19 | $25.83 | $25.89 | $25.74 | $25.77 | $25.77 | 21,346 |
| 2023-01-18 | $26.18 | $26.24 | $25.80 | $25.80 | $25.80 | 117,782 |
| 2023-01-17 | $25.98 | $26.22 | $25.98 | $26.20 | $26.20 | 28,338 |
| 2023-01-13 | $25.78 | $26.13 | $25.78 | $26.13 | $26.13 | 19,862 |
| 2023-01-12 | $25.83 | $25.90 | $25.50 | $25.88 | $25.88 | 22,010 |
| 2023-01-11 | $25.68 | $25.78 | $25.53 | $25.78 | $25.78 | 58,435 |
| 2023-01-10 | $25.41 | $25.79 | $25.38 | $25.69 | $25.69 | 85,780 |
| 2023-01-09 | $26.39 | $26.39 | $25.47 | $25.52 | $25.52 | 305,421 |
| 2023-01-06 | $26.33 | $26.56 | $26.05 | $26.39 | $26.39 | 71,835 |
| 2023-01-05 | $26.35 | $26.38 | $26.13 | $26.23 | $26.23 | 67,419 |
| 2023-01-04 | $26.59 | $26.60 | $26.32 | $26.48 | $26.48 | 32,710 |
| 2023-01-03 | $26.67 | $26.76 | $26.20 | $26.39 | $26.39 | 18,685 |
| 2022-12-30 | $26.55 | $26.60 | $26.30 | $26.60 | $26.60 | 22,662 |
| 2022-12-29 | $26.41 | $26.74 | $26.41 | $26.62 | $26.62 | 21,941 |
| 2022-12-28 | $26.53 | $26.53 | $26.26 | $26.31 | $26.31 | 13,069 |
| 2022-12-27 | $26.48 | $26.54 | $26.34 | $26.39 | $26.39 | 25,342 |
| 2022-12-23 | $26.67 | $26.67 | $26.43 | $26.55 | $26.53 | 12,942 |
| 2022-12-22 | $26.63 | $26.65 | $26.36 | $26.65 | $26.63 | 78,473 |
| 2022-12-21 | $26.63 | $26.87 | $26.53 | $26.72 | $26.70 | 102,677 |
| 2022-12-20 | $26.27 | $26.55 | $26.21 | $26.42 | $26.41 | 95,943 |
| 2022-12-19 | $26.56 | $26.56 | $26.32 | $26.41 | $26.39 | 89,826 |
| 2022-12-16 | $26.45 | $26.63 | $26.29 | $26.56 | $26.54 | 101,698 |
| 2022-12-15 | $27.19 | $27.19 | $26.69 | $26.79 | $26.77 | 212,816 |
| 2022-12-14 | $27.55 | $27.63 | $27.30 | $27.44 | $27.42 | 55,616 |
| 2022-12-13 | $27.98 | $27.98 | $27.38 | $27.46 | $27.46 | 43,995 |
| 2022-12-12 | $27.21 | $27.43 | $27.21 | $27.43 | $27.43 | 49,295 |
| 2022-12-09 | $27.27 | $27.33 | $27.03 | $27.03 | $27.03 | 43,347 |
| 2022-12-08 | $27.24 | $27.40 | $27.14 | $27.30 | $27.30 | 44,187 |
| 2022-12-07 | $27.22 | $27.27 | $27.11 | $27.26 | $27.26 | 27,314 |
| 2022-12-06 | $27.23 | $27.23 | $26.88 | $27.02 | $27.02 | 80,582 |
| 2022-12-05 | $27.31 | $27.39 | $27.12 | $27.20 | $27.20 | 39,363 |
| 2022-12-02 | $27.17 | $27.66 | $27.17 | $27.59 | $27.59 | 30,397 |
| 2022-12-01 | $27.37 | $27.58 | $27.30 | $27.38 | $27.38 | 80,481 |
| 2022-11-30 | $26.55 | $27.29 | $26.53 | $27.27 | $27.27 | 43,049 |
| 2022-11-29 | $26.33 | $26.39 | $26.19 | $26.31 | $26.31 | 146,362 |
| 2022-11-28 | $26.61 | $26.61 | $26.28 | $26.33 | $26.33 | 10,745 |
| 2022-11-25 | $26.57 | $26.67 | $26.57 | $26.64 | $26.64 | 6,965 |
| 2022-11-23 | $26.42 | $26.53 | $26.32 | $26.47 | $26.47 | 11,051 |
| 2022-11-22 | $26.23 | $26.35 | $26.20 | $26.34 | $26.34 | 8,660 |
| 2022-11-21 | $26.12 | $26.28 | $26.09 | $26.15 | $26.15 | 28,595 |
| 2022-11-18 | $26.23 | $26.24 | $26.07 | $26.16 | $26.16 | 8,299 |
| 2022-11-17 | $25.75 | $25.96 | $25.70 | $25.83 | $25.83 | 7,386 |
| 2022-11-16 | $26.00 | $26.13 | $25.89 | $25.93 | $25.93 | 7,488 |
| 2022-11-15 | $26.20 | $26.20 | $25.78 | $25.95 | $25.95 | 9,847 |
| 2022-11-14 | $25.95 | $26.25 | $25.94 | $25.95 | $25.95 | 19,651 |
| 2022-11-11 | $26.20 | $26.20 | $25.60 | $25.98 | $25.98 | 34,762 |
| 2022-11-10 | $26.16 | $26.31 | $25.85 | $26.25 | $26.25 | 42,895 |
| 2022-11-09 | $25.80 | $25.92 | $25.42 | $25.46 | $25.46 | 12,577 |
| 2022-11-08 | $25.88 | $26.12 | $25.69 | $25.87 | $25.87 | 18,584 |
| 2022-11-07 | $25.60 | $26.01 | $25.60 | $25.91 | $25.91 | 37,305 |
| 2022-11-04 | $25.83 | $25.83 | $25.38 | $25.73 | $25.73 | 29,426 |
| 2022-11-03 | $25.50 | $25.70 | $25.50 | $25.56 | $25.56 | 28,241 |
| 2022-11-02 | $26.00 | $26.41 | $25.76 | $25.76 | $25.76 | 8,135 |
| 2022-11-01 | $26.07 | $26.11 | $25.84 | $26.05 | $26.05 | 117,804 |
| 2022-10-31 | $25.93 | $26.13 | $25.93 | $26.09 | $26.09 | 6,013 |
| 2022-10-28 | $25.72 | $26.12 | $25.72 | $26.12 | $26.12 | 9,222 |
| 2022-10-27 | $25.99 | $25.99 | $25.61 | $25.61 | $25.61 | 7,721 |
| 2022-10-26 | $25.84 | $26.13 | $25.75 | $25.81 | $25.81 | 15,602 |
| 2022-10-25 | $25.14 | $25.56 | $25.14 | $25.53 | $25.53 | 16,563 |
| 2022-10-24 | $24.97 | $25.10 | $24.90 | $25.05 | $25.05 | 23,338 |
| 2022-10-21 | $24.21 | $24.64 | $24.21 | $24.60 | $24.60 | 83,925 |
| 2022-10-20 | $24.51 | $24.51 | $24.19 | $24.26 | $24.26 | 85,994 |
| 2022-10-19 | $24.46 | $24.46 | $24.17 | $24.31 | $24.31 | 6,580 |
| 2022-10-18 | $24.89 | $24.89 | $24.55 | $24.56 | $24.56 | 13,761 |
| 2022-10-17 | $24.36 | $24.52 | $24.36 | $24.49 | $24.49 | 8,896 |
| 2022-10-14 | $24.55 | $24.65 | $24.04 | $24.04 | $24.04 | 8,540 |
| 2022-10-13 | $23.45 | $24.42 | $23.43 | $24.34 | $24.34 | 20,204 |
| 2022-10-12 | $24.04 | $24.09 | $23.82 | $23.82 | $23.82 | 4,357 |
| 2022-10-11 | $23.78 | $24.20 | $23.71 | $24.02 | $24.02 | 4,770 |
| 2022-10-10 | $24.06 | $24.06 | $23.84 | $23.92 | $23.92 | 13,810 |
| 2022-10-07 | $24.41 | $24.41 | $24.02 | $24.05 | $24.05 | 9,345 |
| 2022-10-06 | $24.96 | $24.96 | $24.65 | $24.72 | $24.72 | 6,605 |
| 2022-10-05 | $24.64 | $25.03 | $24.60 | $24.96 | $24.96 | 61,436 |
| 2022-10-04 | $24.65 | $24.88 | $24.65 | $24.86 | $24.86 | 33,671 |
| 2022-10-03 | $24.21 | $24.41 | $24.13 | $24.34 | $24.34 | 13,532 |
| 2022-09-30 | $23.92 | $24.23 | $23.74 | $23.74 | $23.74 | 6,458 |
| 2022-09-29 | $23.88 | $23.91 | $23.66 | $23.89 | $23.89 | 17,491 |
| 2022-09-28 | $23.75 | $24.20 | $23.75 | $24.11 | $24.11 | 72,545 |
| 2022-09-27 | $23.71 | $23.85 | $23.47 | $23.53 | $23.53 | 20,090 |
| 2022-09-26 | $23.71 | $23.84 | $23.53 | $23.60 | $23.57 | 18,507 |
| 2022-09-23 | $23.85 | $23.90 | $23.57 | $23.90 | $23.87 | 93,833 |
| 2022-09-22 | $24.13 | $24.21 | $23.95 | $24.06 | $24.03 | 39,974 |
| 2022-09-21 | $24.77 | $24.83 | $24.19 | $24.21 | $24.18 | 38,918 |
| 2022-09-20 | $24.70 | $24.71 | $24.50 | $24.64 | $24.61 | 20,107 |
| 2022-09-19 | $24.80 | $24.98 | $24.53 | $24.97 | $24.94 | 29,047 |
| 2022-09-16 | $25.03 | $25.06 | $24.80 | $25.04 | $25.01 | 53,538 |
| 2022-09-15 | $25.33 | $25.42 | $25.19 | $25.23 | $25.20 | 23,376 |
| 2022-09-14 | $25.15 | $25.25 | $24.92 | $25.11 | $25.08 | 50,366 |
| 2022-09-13 | $25.53 | $25.53 | $25.13 | $25.17 | $25.14 | 47,608 |
| 2022-09-12 | $25.82 | $26.05 | $25.75 | $25.94 | $25.90 | 52,731 |
| 2022-09-09 | $25.61 | $25.91 | $25.61 | $25.79 | $25.79 | 86,525 |
| 2022-09-08 | $24.89 | $25.55 | $24.88 | $25.55 | $25.55 | 41,807 |
| 2022-09-07 | $24.39 | $25.05 | $24.39 | $25.00 | $25.00 | 73,796 |
| 2022-09-06 | $24.50 | $24.68 | $24.36 | $24.39 | $24.39 | 31,577 |
| 2022-09-02 | $24.96 | $25.00 | $24.40 | $24.48 | $24.48 | 81,501 |
| 2022-09-01 | $24.54 | $24.83 | $24.29 | $24.82 | $24.82 | 1,011,920 |
| 2022-08-31 | $24.90 | $25.02 | $24.62 | $24.70 | $24.70 | 67,587 |
| 2022-08-30 | $24.92 | $24.97 | $24.66 | $24.75 | $24.75 | 201,409 |
| 2022-08-29 | $24.88 | $25.18 | $24.71 | $24.94 | $24.94 | 238,570 |
| 2022-08-26 | $25.91 | $25.91 | $24.94 | $25.02 | $25.02 | 183,155 |
| 2022-08-25 | $25.65 | $25.91 | $25.58 | $25.91 | $25.91 | 94,260 |
| 2022-08-24 | $25.62 | $25.69 | $25.47 | $25.63 | $25.63 | 100,325 |
| 2022-08-23 | $25.83 | $25.83 | $25.40 | $25.49 | $25.49 | 463,826 |
| 2022-08-22 | $25.96 | $25.97 | $25.60 | $25.75 | $25.75 | 500,709 |
| 2022-08-19 | $26.09 | $26.18 | $26.01 | $26.12 | $26.12 | 21,892 |
| 2022-08-18 | $26.12 | $26.16 | $25.87 | $26.11 | $26.11 | 81,873 |
| 2022-08-17 | $26.20 | $26.26 | $26.07 | $26.12 | $26.12 | 105,860 |
| 2022-08-16 | $26.24 | $26.43 | $26.20 | $26.37 | $26.37 | 54,283 |
| 2022-08-15 | $26.22 | $26.46 | $26.05 | $26.39 | $26.39 | 78,668 |
| 2022-08-12 | $26.03 | $26.23 | $25.96 | $26.23 | $26.23 | 24,266 |
| 2022-08-11 | $26.07 | $26.17 | $25.80 | $25.87 | $25.87 | 42,843 |
| 2022-08-10 | $25.88 | $26.00 | $25.82 | $25.96 | $25.96 | 69,105 |
| 2022-08-09 | $25.98 | $25.98 | $25.62 | $25.66 | $25.66 | 49,605 |
| 2022-08-08 | $25.90 | $25.99 | $25.69 | $25.82 | $25.82 | 46,050 |
| 2022-08-05 | $25.66 | $25.82 | $25.57 | $25.81 | $25.81 | 103,850 |
| 2022-08-04 | $25.87 | $25.88 | $25.70 | $25.70 | $25.70 | 56,292 |
| 2022-08-03 | $25.73 | $25.88 | $25.66 | $25.80 | $25.80 | 28,111 |
| 2022-08-02 | $25.73 | $25.93 | $25.56 | $25.63 | $25.63 | 82,857 |
| 2022-08-01 | $25.83 | $25.84 | $25.59 | $25.60 | $25.60 | 4,865 |
| 2022-07-29 | $25.67 | $25.84 | $25.65 | $25.84 | $25.84 | 5,382 |
| 2022-07-28 | $25.34 | $25.96 | $25.32 | $25.87 | $25.87 | 3,940 |
| 2022-07-27 | $25.37 | $25.69 | $25.36 | $25.68 | $25.68 | 7,706 |
| 2022-07-26 | $25.35 | $25.58 | $25.35 | $25.46 | $25.46 | 3,723 |
| 2022-07-25 | $25.26 | $25.34 | $25.24 | $25.34 | $25.34 | 1,164 |
| 2022-07-22 | $25.15 | $25.20 | $25.13 | $25.13 | $25.13 | 1,687 |
| 2022-07-21 | $25.07 | $25.28 | $25.06 | $25.28 | $25.28 | 3,786 |
| 2022-07-20 | $25.19 | $25.19 | $25.01 | $25.07 | $25.07 | 2,841 |
| 2022-07-19 | $25.09 | $25.29 | $25.09 | $25.29 | $25.29 | 5,279 |
| 2022-07-18 | $25.27 | $25.27 | $24.68 | $24.73 | $24.73 | 6,975 |
| 2022-07-15 | $24.96 | $25.22 | $24.96 | $25.22 | $25.22 | 2,268 |
| 2022-07-14 | $24.25 | $24.60 | $24.19 | $24.58 | $24.58 | 2,675 |
| 2022-07-13 | $24.55 | $24.75 | $24.55 | $24.63 | $24.63 | 3,634 |
| 2022-07-12 | $25.08 | $25.19 | $24.76 | $24.82 | $24.82 | 1,924 |
| 2022-07-11 | $25.04 | $25.25 | $25.04 | $25.06 | $25.06 | 2,555 |
| 2022-07-08 | $25.01 | $25.39 | $25.01 | $25.21 | $25.21 | 1,770 |
| 2022-07-07 | $24.78 | $25.04 | $24.78 | $24.97 | $24.97 | 33,586 |
| 2022-07-06 | $24.68 | $24.94 | $24.68 | $24.81 | $24.81 | 5,184 |
| 2022-07-05 | $24.54 | $24.74 | $24.21 | $24.74 | $24.74 | 3,386 |
| 2022-07-01 | $24.61 | $24.86 | $24.47 | $24.83 | $24.83 | 10,808 |
| 2022-06-30 | $24.50 | $24.73 | $24.41 | $24.61 | $24.61 | 4,632 |
| 2022-06-29 | $24.50 | $24.90 | $24.50 | $24.76 | $24.76 | 3,209 |
| 2022-06-28 | $25.11 | $25.11 | $24.52 | $24.52 | $24.52 | 5,896 |
| 2022-06-27 | $24.80 | $25.00 | $24.70 | $24.93 | $24.93 | 6,389 |
| 2022-06-24 | $24.53 | $24.79 | $24.47 | $24.79 | $24.76 | 127,273 |
| 2022-06-23 | $24.19 | $24.42 | $24.14 | $24.40 | $24.37 | 3,363 |
| 2022-06-22 | $23.62 | $24.10 | $23.62 | $23.90 | $23.87 | 16,656 |
| 2022-06-21 | $23.26 | $23.68 | $23.26 | $23.61 | $23.58 | 8,864 |
| 2022-06-17 | $23.30 | $23.40 | $23.02 | $23.03 | $23.00 | 6,851 |
| 2022-06-16 | $23.00 | $23.08 | $22.79 | $22.99 | $22.96 | 42,902 |
| 2022-06-15 | $23.38 | $23.60 | $23.20 | $23.52 | $23.50 | 10,789 |
| 2022-06-14 | $23.40 | $23.42 | $23.10 | $23.23 | $23.20 | 5,019 |
| 2022-06-13 | $23.94 | $24.01 | $23.45 | $23.53 | $23.50 | 27,743 |
| 2022-06-10 | $24.29 | $24.52 | $24.23 | $24.39 | $24.37 | 10,322 |
| 2022-06-09 | $25.19 | $25.26 | $24.80 | $24.80 | $24.77 | 37,521 |
| 2022-06-08 | $25.40 | $25.60 | $25.33 | $25.38 | $25.35 | 5,179 |
| 2022-06-07 | $25.01 | $25.59 | $25.01 | $25.59 | $25.56 | 1,984 |
| 2022-06-06 | $25.32 | $25.38 | $25.11 | $25.17 | $25.14 | 8,180 |
| 2022-06-03 | $25.31 | $25.46 | $25.18 | $25.18 | $25.15 | 20,866 |
| 2022-06-02 | $25.08 | $25.53 | $24.85 | $25.52 | $25.49 | 5,234 |
| 2022-06-01 | $25.61 | $25.61 | $24.94 | $25.16 | $25.13 | 12,092 |
| 2022-05-31 | $25.83 | $25.84 | $25.48 | $25.58 | $25.55 | 22,202 |
| 2022-05-27 | $25.67 | $26.06 | $25.59 | $26.06 | $26.03 | 18,401 |
| 2022-05-26 | $25.44 | $25.60 | $25.38 | $25.49 | $25.46 | 11,228 |
| 2022-05-25 | $25.29 | $25.38 | $25.29 | $25.30 | $25.27 | 6,666 |
| 2022-05-24 | $25.14 | $25.26 | $24.97 | $25.20 | $25.17 | 7,451 |
| 2022-05-23 | $25.29 | $25.34 | $25.08 | $25.23 | $25.20 | 40,843 |
| 2022-05-20 | $24.75 | $24.94 | $24.40 | $24.91 | $24.88 | 25,113 |
| 2022-05-19 | $24.51 | $24.79 | $24.30 | $24.58 | $24.55 | 23,920 |
| 2022-05-18 | $25.03 | $25.03 | $24.48 | $24.59 | $24.56 | 13,102 |
| 2022-05-17 | $25.32 | $25.49 | $25.27 | $25.49 | $25.46 | 23,282 |
| 2022-05-16 | $24.77 | $25.25 | $24.77 | $25.08 | $25.05 | 69,814 |
| 2022-05-13 | $24.75 | $25.00 | $24.72 | $24.92 | $24.89 | 30,298 |
| 2022-05-12 | $24.16 | $24.47 | $24.07 | $24.47 | $24.44 | 29,530 |
| 2022-05-11 | $24.24 | $25.01 | $24.18 | $24.25 | $24.22 | 23,370 |
| 2022-05-10 | $24.56 | $24.65 | $24.19 | $24.47 | $24.44 | 115,204 |
| 2022-05-09 | $24.90 | $24.90 | $24.09 | $24.22 | $24.19 | 225,488 |
| 2022-05-06 | $25.16 | $25.26 | $24.99 | $25.23 | $25.20 | 152,996 |
| 2022-05-05 | $25.80 | $25.90 | $25.22 | $25.40 | $25.37 | 17,524 |
| 2022-05-04 | $25.27 | $26.06 | $25.14 | $25.99 | $25.96 | 56,834 |
| 2022-05-03 | $25.41 | $25.67 | $25.36 | $25.37 | $25.34 | 42,714 |
| 2022-05-02 | $25.50 | $25.64 | $25.00 | $25.38 | $25.35 | 71,872 |
| 2022-04-29 | $25.90 | $26.08 | $25.49 | $25.53 | $25.50 | 124,547 |
| 2022-04-28 | $25.90 | $26.14 | $25.59 | $26.09 | $26.06 | 110,944 |
| 2022-04-27 | $25.64 | $26.04 | $25.57 | $25.73 | $25.70 | 1,380,786 |
| 2022-04-26 | $26.54 | $26.54 | $25.85 | $25.86 | $25.82 | 407,036 |
| 2022-04-25 | $26.29 | $26.61 | $26.03 | $26.55 | $26.52 | 258,315 |
| 2022-04-22 | $27.50 | $27.50 | $26.35 | $26.39 | $26.36 | 761,985 |
| 2022-04-21 | $28.46 | $28.46 | $27.52 | $27.52 | $27.49 | 147,254 |
| 2022-04-20 | $28.14 | $28.24 | $27.74 | $28.19 | $28.16 | 76,828 |
| 2022-04-19 | $27.45 | $27.72 | $27.39 | $27.67 | $27.64 | 85,538 |
| 2022-04-18 | $27.49 | $27.50 | $27.11 | $27.22 | $27.19 | 216,530 |
| 2022-04-14 | $27.67 | $27.74 | $27.41 | $27.46 | $27.43 | 287,429 |
| 2022-04-13 | $27.36 | $27.57 | $27.28 | $27.55 | $27.52 | 102,065 |
| 2022-04-12 | $27.66 | $27.69 | $27.19 | $27.30 | $27.27 | 141,073 |
| 2022-04-11 | $28.12 | $28.12 | $27.39 | $27.45 | $27.42 | 178,469 |
| 2022-04-08 | $28.18 | $28.18 | $27.79 | $28.03 | $28.00 | 67,597 |
| 2022-04-07 | $27.50 | $28.00 | $27.44 | $27.91 | $27.88 | 248,036 |
| 2022-04-06 | $27.12 | $27.47 | $27.00 | $27.46 | $27.43 | 205,505 |
| 2022-04-05 | $27.46 | $27.54 | $27.16 | $27.22 | $27.19 | 147,267 |
| 2022-04-04 | $27.81 | $27.81 | $27.22 | $27.27 | $27.24 | 73,928 |
| 2022-04-01 | $27.32 | $27.56 | $27.03 | $27.56 | $27.53 | 69,990 |
| 2022-03-31 | $27.37 | $27.50 | $27.13 | $27.13 | $27.10 | 93,969 |
| 2022-03-30 | $27.21 | $27.45 | $27.21 | $27.31 | $27.28 | 25,094 |
| 2022-03-29 | $27.32 | $27.41 | $27.19 | $27.40 | $27.37 | 42,574 |
| 2022-03-28 | $26.78 | $27.03 | $26.65 | $27.02 | $26.99 | 19,832 |
| 2022-03-25 | $26.84 | $26.92 | $26.60 | $26.77 | $26.70 | 18,674 |
| 2022-03-24 | $26.50 | $26.69 | $26.34 | $26.65 | $26.59 | 74,044 |
| 2022-03-23 | $26.96 | $26.96 | $26.27 | $26.44 | $26.37 | 7,735 |
| 2022-03-22 | $27.05 | $27.08 | $26.96 | $26.97 | $26.90 | 12,296 |
| 2022-03-21 | $27.03 | $27.12 | $26.78 | $26.85 | $26.79 | 21,331 |
| 2022-03-18 | $26.80 | $27.09 | $26.80 | $27.04 | $26.97 | 10,802 |
| 2022-03-17 | $26.14 | $26.84 | $26.14 | $26.82 | $26.75 | 18,844 |
| 2022-03-16 | $26.28 | $26.35 | $25.86 | $26.35 | $26.28 | 9,383 |
| 2022-03-15 | $25.52 | $25.82 | $25.41 | $25.82 | $25.75 | 5,811 |
| 2022-03-14 | $25.26 | $25.77 | $25.17 | $25.21 | $25.15 | 8,456 |
| 2022-03-11 | $25.99 | $25.99 | $25.43 | $25.43 | $25.37 | 25,959 |
| 2022-03-10 | $25.38 | $25.74 | $25.35 | $25.71 | $25.65 | 2,544 |
| 2022-03-09 | $25.76 | $25.91 | $25.62 | $25.81 | $25.75 | 6,597 |
| 2022-03-08 | $25.56 | $25.78 | $25.25 | $25.26 | $25.20 | 18,965 |
| 2022-03-07 | $26.26 | $26.28 | $25.89 | $25.93 | $25.87 | 24,503 |
| 2022-03-04 | $25.97 | $26.46 | $25.97 | $26.46 | $26.39 | 17,216 |
| 2022-03-03 | $26.50 | $26.58 | $26.18 | $26.30 | $26.23 | 26,277 |
| 2022-03-02 | $25.95 | $26.43 | $25.95 | $26.34 | $26.27 | 50,144 |
| 2022-03-01 | $25.74 | $25.97 | $25.70 | $25.85 | $25.79 | 25,892 |
| 2022-02-28 | $25.45 | $25.83 | $25.45 | $25.79 | $25.73 | 141,208 |
| 2022-02-25 | $25.37 | $25.93 | $25.31 | $25.93 | $25.87 | 30,196 |
| 2022-02-24 | $24.16 | $25.05 | $24.15 | $25.04 | $24.98 | 7,442 |
| 2022-02-23 | $24.70 | $24.80 | $24.41 | $24.44 | $24.38 | 4,616 |
| 2022-02-22 | $24.60 | $24.74 | $24.44 | $24.55 | $24.49 | 9,985 |
| 2022-02-18 | $24.73 | $24.90 | $24.56 | $24.60 | $24.54 | 14,336 |
| 2022-02-17 | $25.16 | $25.19 | $24.87 | $24.87 | $24.81 | 20,172 |
| 2022-02-16 | $25.09 | $25.45 | $25.09 | $25.40 | $25.34 | 10,924 |
| 2022-02-15 | $25.17 | $25.45 | $25.17 | $25.30 | $25.24 | 10,486 |
| 2022-02-14 | $25.25 | $25.29 | $24.90 | $25.01 | $24.95 | 28,339 |
| 2022-02-11 | $25.76 | $25.88 | $25.30 | $25.30 | $25.24 | 22,375 |
| 2022-02-10 | $25.91 | $26.11 | $25.65 | $25.70 | $25.64 | 54,772 |
| 2022-02-09 | $26.02 | $26.13 | $26.02 | $26.07 | $26.01 | 9,857 |
| 2022-02-08 | $25.44 | $25.82 | $25.44 | $25.78 | $25.72 | 7,317 |
| 2022-02-07 | $25.46 | $25.67 | $25.46 | $25.55 | $25.49 | 9,447 |
| 2022-02-04 | $25.42 | $25.69 | $25.32 | $25.51 | $25.45 | 27,241 |
| 2022-02-03 | $25.47 | $25.64 | $25.47 | $25.52 | $25.46 | 12,846 |
| 2022-02-02 | $25.39 | $25.69 | $25.34 | $25.61 | $25.55 | 46,348 |
| 2022-02-01 | $25.31 | $25.39 | $25.12 | $25.35 | $25.29 | 73,377 |
| 2022-01-31 | $24.92 | $25.29 | $24.92 | $25.27 | $25.21 | 76,912 |
| 2022-01-28 | $24.32 | $24.96 | $24.27 | $24.96 | $24.90 | 52,316 |
| 2022-01-27 | $24.43 | $24.86 | $24.37 | $24.41 | $24.35 | 109,284 |
| 2022-01-26 | $24.74 | $24.95 | $24.28 | $24.48 | $24.42 | 108,026 |
| 2022-01-25 | $24.59 | $24.90 | $24.30 | $24.69 | $24.63 | 53,540 |
| 2022-01-24 | $24.75 | $25.02 | $24.06 | $25.02 | $24.96 | 128,572 |
| 2022-01-21 | $25.29 | $25.33 | $24.87 | $24.94 | $24.88 | 64,158 |
| 2022-01-20 | $25.41 | $25.88 | $25.26 | $25.30 | $25.24 | 45,335 |
| 2022-01-19 | $25.66 | $25.82 | $25.40 | $25.43 | $25.37 | 47,992 |
| 2022-01-18 | $25.80 | $25.80 | $25.50 | $25.58 | $25.52 | 67,739 |
| 2022-01-14 | $26.02 | $26.05 | $25.66 | $26.04 | $25.98 | 42,134 |
| 2022-01-13 | $26.53 | $26.53 | $26.00 | $26.09 | $26.03 | 91,418 |
| 2022-01-12 | $26.64 | $26.64 | $26.42 | $26.52 | $26.45 | 58,379 |
| 2022-01-11 | $26.40 | $26.55 | $26.01 | $26.54 | $26.47 | 500,840 |
| 2022-01-10 | $26.05 | $26.26 | $25.73 | $26.26 | $26.19 | 87,686 |
| 2022-01-07 | $26.22 | $26.32 | $26.03 | $26.03 | $25.97 | 88,800 |
| 2022-01-06 | $26.76 | $26.76 | $26.31 | $26.33 | $26.26 | 279,275 |
| 2022-01-05 | $27.41 | $27.49 | $26.79 | $26.79 | $26.72 | 415,144 |
| 2022-01-04 | $27.81 | $27.86 | $27.15 | $27.27 | $27.20 | 774,008 |
| 2022-01-03 | $27.99 | $27.99 | $27.45 | $27.73 | $27.66 | 80,072 |
| 2021-12-31 | $28.09 | $28.14 | $27.94 | $27.95 | $27.88 | 8,843 |
| 2021-12-30 | $28.17 | $28.22 | $28.05 | $28.05 | $27.98 | 13,862 |
| 2021-12-29 | $28.01 | $28.05 | $27.90 | $28.04 | $27.97 | 12,569 |
| 2021-12-28 | $28.05 | $28.10 | $27.85 | $27.90 | $27.83 | 9,336 |
| 2021-12-27 | $29.34 | $29.34 | $27.90 | $28.05 | $27.98 | 22,377 |
| 2021-12-23 | $29.91 | $29.91 | $27.76 | $27.86 | $27.78 | 24,716 |
| 2021-12-22 | $27.34 | $27.71 | $27.34 | $27.71 | $27.63 | 28,904 |
| 2021-12-21 | $27.25 | $27.56 | $27.04 | $27.34 | $27.26 | 26,461 |
| 2021-12-20 | $27.22 | $27.27 | $26.81 | $27.08 | $27.00 | 83,170 |
| 2021-12-17 | $27.11 | $27.35 | $27.00 | $27.18 | $27.10 | 18,096 |
| 2021-12-16 | $27.19 | $27.37 | $27.05 | $27.37 | $27.29 | 59,101 |
| 2021-12-15 | $26.59 | $27.09 | $26.59 | $27.08 | $27.00 | 13,199 |
| 2021-12-14 | $26.52 | $26.56 | $26.32 | $26.45 | $26.37 | 5,598 |
| 2021-12-13 | $26.46 | $26.65 | $26.37 | $26.59 | $26.51 | 12,942 |
| 2021-12-10 | $26.23 | $26.37 | $26.22 | $26.36 | $26.28 | 6,944 |
| 2021-12-09 | $26.18 | $26.34 | $26.18 | $26.21 | $26.13 | 14,743 |
| 2021-12-08 | $26.29 | $26.33 | $26.12 | $26.33 | $26.25 | 4,671 |
| 2021-12-07 | $25.75 | $26.10 | $25.69 | $26.05 | $25.97 | 5,777 |
| 2021-12-06 | $25.68 | $25.74 | $25.57 | $25.61 | $25.54 | 9,314 |
| 2021-12-03 | $25.81 | $25.81 | $25.40 | $25.55 | $25.48 | 42,943 |
| 2021-12-02 | $25.52 | $25.72 | $25.45 | $25.66 | $25.59 | 23,526 |
| 2021-12-01 | $25.82 | $26.02 | $25.51 | $25.51 | $25.44 | 12,876 |
| 2021-11-30 | $25.82 | $26.06 | $25.57 | $25.69 | $25.62 | 19,780 |
| 2021-11-29 | $27.90 | $27.90 | $26.06 | $26.08 | $26.00 | 19,971 |
| 2021-11-26 | $26.39 | $26.39 | $25.87 | $25.87 | $25.79 | 6,170 |
| 2021-11-24 | $26.18 | $26.18 | $26.03 | $26.15 | $26.08 | 4,685 |
| 2021-11-23 | $26.21 | $26.21 | $25.97 | $26.16 | $26.08 | 7,501 |
| 2021-11-22 | $26.26 | $26.44 | $26.21 | $26.21 | $26.13 | 10,300 |
| 2021-11-19 | $26.65 | $26.65 | $26.34 | $26.34 | $26.26 | 10,390 |
| 2021-11-18 | $26.51 | $26.54 | $26.44 | $26.49 | $26.41 | 4,374 |
| 2021-11-17 | $26.48 | $26.59 | $26.48 | $26.52 | $26.45 | 3,129 |
| 2021-11-16 | $26.57 | $26.60 | $26.51 | $26.51 | $26.43 | 4,163 |
| 2021-11-15 | $26.72 | $26.72 | $26.38 | $26.38 | $26.31 | 27,535 |
| 2021-11-12 | $26.72 | $27.15 | $26.49 | $26.62 | $26.54 | 29,622 |
| 2021-11-11 | $26.48 | $26.67 | $26.41 | $26.50 | $26.42 | 51,475 |
| 2021-11-10 | $26.55 | $26.64 | $26.40 | $26.49 | $26.41 | 2,883 |
| 2021-11-09 | $26.82 | $26.82 | $26.45 | $26.45 | $26.37 | 1,986 |
| 2021-11-08 | $26.56 | $26.56 | $26.41 | $26.53 | $26.46 | 5,274 |
| 2021-11-05 | $26.56 | $26.66 | $26.35 | $26.40 | $26.33 | 1,322 |
| 2021-11-04 | $26.44 | $26.44 | $26.30 | $26.44 | $26.36 | 3,364 |
| 2021-11-03 | $26.42 | $26.60 | $26.42 | $26.60 | $26.52 | 6,704 |
| 2021-11-02 | $26.43 | $26.52 | $26.43 | $26.46 | $26.38 | 2,080 |
| 2021-11-01 | $26.40 | $26.40 | $26.34 | $26.34 | $26.26 | 1,687 |
| 2021-10-29 | $26.31 | $26.37 | $26.31 | $26.37 | $26.30 | 1,101 |
| 2021-10-28 | $25.84 | $26.08 | $25.84 | $26.03 | $25.96 | 2,006 |
| 2021-10-27 | $26.09 | $26.09 | $25.84 | $25.84 | $25.77 | 1,979 |
| 2021-10-26 | $25.90 | $26.10 | $25.89 | $26.09 | $26.01 | 984 |
| 2021-10-25 | $25.95 | $26.02 | $25.88 | $25.94 | $25.86 | 1,547 |
| 2021-10-22 | $25.92 | $25.95 | $25.86 | $25.95 | $25.87 | 2,133 |
| 2021-10-21 | $25.80 | $25.84 | $25.63 | $25.84 | $25.77 | 2,903 |
| 2021-10-20 | $25.62 | $25.69 | $25.60 | $25.65 | $25.58 | 2,212 |
| 2021-10-19 | $25.17 | $25.39 | $25.17 | $25.33 | $25.25 | 5,499 |
| 2021-10-18 | $25.28 | $25.28 | $24.94 | $24.99 | $24.91 | 1,110 |
| 2021-10-15 | $25.17 | $25.27 | $25.17 | $25.22 | $25.14 | 1,594 |
| 2021-10-14 | $24.95 | $25.10 | $24.95 | $25.08 | $25.01 | 884 |
| 2021-10-13 | $24.62 | $24.78 | $24.61 | $24.75 | $24.68 | 21,432 |
| 2021-10-12 | $24.72 | $24.92 | $24.65 | $24.92 | $24.85 | 92,824 |
| 2021-10-11 | $24.97 | $24.99 | $24.73 | $24.73 | $24.66 | 3,039 |
| 2021-10-08 | $25.09 | $25.09 | $24.92 | $24.92 | $24.85 | 7,331 |