Pacer Swan SOS Conservative (December) ETF (PSCX) Exchange: BATS
Data as of May 9, 2025
$26.39 ($0.03) 0.11%
Pacer Swan SOS Conservative (December) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Conservative (December) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.50 |
| Previous Close | $26.39 |
| High | $26.53 |
| Low | $26.39 |
| Adjusted Open | $26.50 |
| Previous Adjusted Close | $26.39 |
| Adjusted High | $26.53 |
| Adjusted Low | $26.39 |
Invest in Pacer Swan SOS Conservative (December) ETF (PSCX)
Historical Stock Data for Pacer Swan SOS Conservative (December) ETF (PSCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $26.50 | $26.53 | $26.39 | $26.39 | $26.39 | 3,376 |
| 2025-04-16 | $26.55 | $26.55 | $26.31 | $26.36 | $26.36 | 436 |
| 2025-04-15 | $26.85 | $26.85 | $26.70 | $26.70 | $26.70 | 925 |
| 2025-04-14 | $26.85 | $26.88 | $26.69 | $26.76 | $26.76 | 6,253 |
| 2025-04-11 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,087 |
| 2025-04-10 | $26.50 | $26.55 | $26.24 | $26.35 | $26.35 | 1,087 |
| 2025-04-09 | $25.70 | $26.81 | $25.70 | $26.81 | $26.81 | 200 |
| 2025-04-08 | $26.21 | $26.40 | $25.59 | $25.66 | $25.66 | 33,021 |
| 2025-04-07 | $25.34 | $26.00 | $25.34 | $25.65 | $25.65 | 839 |
| 2025-04-04 | $26.07 | $26.13 | $25.95 | $25.95 | $25.95 | 13,856 |
| 2025-04-03 | $26.64 | $26.76 | $26.63 | $26.63 | $26.63 | 608 |
| 2025-04-02 | $27.31 | $27.33 | $27.31 | $27.33 | $27.33 | 100 |
| 2025-04-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 3 |
| 2025-03-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2025-03-28 | $27.31 | $27.31 | $27.13 | $27.13 | $27.13 | 9,155 |
| 2025-03-27 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 31,380 |
| 2025-03-26 | $27.49 | $27.49 | $27.42 | $27.42 | $27.42 | 31,380 |
| 2025-03-25 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2025-03-24 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2025-03-21 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 66 |
| 2025-03-20 | $27.32 | $27.34 | $27.29 | $27.29 | $27.29 | 3,050 |
| 2025-03-19 | $27.35 | $27.35 | $27.32 | $27.32 | $27.32 | 194 |
| 2025-03-18 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 65 |
| 2025-03-17 | $27.30 | $27.35 | $27.30 | $27.35 | $27.35 | 9,155 |
| 2025-03-14 | $27.14 | $27.22 | $27.14 | $27.22 | $27.22 | 600 |
| 2025-03-13 | $27.13 | $27.13 | $26.92 | $26.92 | $26.92 | 4,134 |
| 2025-03-12 | $27.07 | $27.15 | $27.04 | $27.15 | $27.15 | 6,441 |
| 2025-03-11 | $27.08 | $27.23 | $27.00 | $27.00 | $27.00 | 44,087 |
| 2025-03-10 | $27.39 | $27.39 | $27.16 | $27.16 | $27.16 | 356 |
| 2025-03-07 | $27.42 | $27.59 | $27.42 | $27.57 | $27.57 | 1,118 |
| 2025-03-06 | $27.58 | $27.65 | $27.45 | $27.50 | $27.50 | 11,609 |
| 2025-03-05 | $27.58 | $27.82 | $27.53 | $27.70 | $27.70 | 37,058 |
| 2025-03-04 | $27.60 | $27.60 | $27.48 | $27.58 | $27.58 | 2,009 |
| 2025-03-03 | $27.99 | $27.99 | $27.78 | $27.78 | $27.78 | 3,720 |
| 2025-02-28 | $27.83 | $28.01 | $27.83 | $28.01 | $28.01 | 100 |
| 2025-02-27 | $28.14 | $28.14 | $27.79 | $27.79 | $27.79 | 33,274 |
| 2025-02-26 | $28.05 | $28.17 | $28.04 | $28.04 | $28.04 | 2,162 |
| 2025-02-25 | $28.04 | $28.07 | $28.04 | $28.05 | $28.05 | 1,032 |
| 2025-02-24 | $28.19 | $28.21 | $28.14 | $28.14 | $28.14 | 300 |
| 2025-02-21 | $28.32 | $28.32 | $28.14 | $28.14 | $28.14 | 12,999 |
| 2025-02-20 | $28.41 | $28.41 | $28.35 | $28.35 | $28.35 | 33,099 |
| 2025-02-19 | $28.40 | $28.48 | $28.34 | $28.38 | $28.38 | 63,003 |
| 2025-02-18 | $28.38 | $28.41 | $28.37 | $28.38 | $28.38 | 64,305 |
| 2025-02-14 | $28.37 | $28.41 | $28.28 | $28.33 | $28.33 | 16,478 |
| 2025-02-13 | $28.33 | $28.33 | $28.31 | $28.31 | $28.31 | 22,078 |
| 2025-02-12 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2025-02-11 | $28.22 | $28.28 | $28.22 | $28.24 | $28.24 | 2,068 |
| 2025-02-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 20,959 |
| 2025-02-07 | $28.13 | $28.13 | $28.12 | $28.12 | $28.12 | 100 |
| 2025-02-06 | $28.18 | $28.27 | $28.17 | $28.25 | $28.25 | 23,474 |
| 2025-02-05 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2025-02-04 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 114 |
| 2025-02-03 | $28.01 | $28.08 | $28.01 | $28.08 | $28.08 | 114 |
| 2025-01-31 | $27.72 | $28.21 | $27.71 | $28.13 | $28.13 | 1,900 |
| 2025-01-30 | $28.11 | $28.20 | $28.11 | $28.20 | $28.20 | 601 |
| 2025-01-29 | $28.11 | $28.14 | $28.11 | $28.14 | $28.14 | 177 |
| 2025-01-28 | $28.25 | $28.25 | $28.14 | $28.14 | $28.14 | 24,629 |
| 2025-01-27 | $27.98 | $28.11 | $27.98 | $28.06 | $28.06 | 810 |
| 2025-01-24 | $28.35 | $28.35 | $28.26 | $28.26 | $28.26 | 8,447 |
| 2025-01-23 | $28.27 | $28.28 | $28.27 | $28.28 | $28.28 | 7,895 |
| 2025-01-22 | $28.14 | $28.22 | $28.12 | $28.22 | $28.22 | 7,992 |
| 2025-01-21 | $28.20 | $28.20 | $28.14 | $28.15 | $28.15 | 8,402 |
| 2025-01-17 | $28.12 | $28.13 | $28.04 | $28.04 | $28.04 | 1,614 |
| 2025-01-16 | $27.89 | $27.99 | $27.85 | $27.93 | $27.93 | 21,053 |
| 2025-01-15 | $27.93 | $27.97 | $27.83 | $27.91 | $27.91 | 16,460 |
| 2025-01-14 | $27.63 | $27.64 | $27.63 | $27.64 | $27.64 | 2,927 |
| 2025-01-13 | $27.53 | $27.63 | $27.53 | $27.63 | $27.63 | 300 |
| 2025-01-10 | $27.58 | $27.71 | $27.58 | $27.61 | $27.61 | 415 |
| 2025-01-08 | $27.77 | $27.85 | $27.76 | $27.83 | $27.83 | 16,018 |
| 2025-01-07 | $27.93 | $27.93 | $27.75 | $27.75 | $27.75 | 17,831 |
| 2025-01-06 | $28.02 | $28.12 | $27.96 | $27.97 | $27.97 | 15,370 |
| 2025-01-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1,414 |
| 2025-01-02 | $27.84 | $27.84 | $27.71 | $27.71 | $27.71 | 1,414 |
| 2024-12-31 | $27.75 | $27.75 | $27.69 | $27.69 | $27.69 | 2,635 |
| 2024-12-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 432 |
| 2024-12-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2024-12-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-12-24 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-12-23 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2024-12-20 | $27.63 | $27.70 | $27.63 | $27.70 | $27.70 | 165 |
| 2024-12-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 2 |
| 2024-12-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 2 |
| 2024-12-17 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 925 |
| 2024-12-16 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2024-12-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-12-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2024-12-11 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2024-12-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2024-12-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 2,942 |
| 2024-12-06 | $27.60 | $27.66 | $27.58 | $27.66 | $27.66 | 2,942 |
| 2024-12-05 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-12-04 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2024-12-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 2,000 |
| 2024-12-02 | $27.60 | $27.63 | $27.56 | $27.63 | $27.63 | 2,000 |
| 2024-11-29 | $27.63 | $27.68 | $27.63 | $27.63 | $27.63 | 2,000 |
| 2024-11-27 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 951 |
| 2024-11-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-11-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2024-11-22 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 2 |
| 2024-11-21 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 956 |
| 2024-11-20 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2024-11-19 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 304 |
| 2024-11-18 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 304 |
| 2024-11-15 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-11-14 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 437 |
| 2024-11-13 | $27.46 | $27.52 | $27.43 | $27.52 | $27.52 | 437 |
| 2024-11-12 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1 |
| 2024-11-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 437 |
| 2024-11-08 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2024-11-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-11-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-11-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 500 |
| 2024-11-04 | $27.28 | $27.28 | $27.26 | $27.26 | $27.26 | 500 |
| 2024-11-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 88 |
| 2024-10-31 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2024-10-30 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 760 |
| 2024-10-29 | $27.24 | $27.33 | $27.23 | $27.33 | $27.33 | 760 |
| 2024-10-28 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-10-25 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-10-24 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2024-10-23 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2024-10-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-10-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2024-10-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 505 |
| 2024-10-17 | $27.05 | $27.28 | $27.05 | $27.28 | $27.28 | 505 |
| 2024-10-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1,040 |
| 2024-10-15 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-10-14 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-11 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2024-10-10 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 175 |
| 2024-10-09 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 175 |
| 2024-10-08 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,044 |
| 2024-10-07 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-10-04 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-10-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-10-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-10-01 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2024-09-30 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-09-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-09-26 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-09-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-09-24 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-09-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-09-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 780 |
| 2024-09-19 | $26.99 | $27.07 | $26.99 | $27.07 | $27.07 | 780 |
| 2024-09-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 11 |
| 2024-09-17 | $26.91 | $26.96 | $26.89 | $26.93 | $26.93 | 4,100 |
| 2024-09-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2024-09-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 10,190 |
| 2024-09-12 | $26.76 | $26.84 | $26.76 | $26.84 | $26.84 | 10,190 |
| 2024-09-11 | $26.69 | $26.79 | $26.69 | $26.79 | $26.79 | 600 |
| 2024-09-10 | $26.63 | $26.70 | $26.63 | $26.70 | $26.70 | 700 |
| 2024-09-09 | $26.61 | $26.64 | $26.61 | $26.64 | $26.64 | 700 |
| 2024-09-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 75 |
| 2024-09-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 41 |
| 2024-09-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 41 |
| 2024-09-03 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 54 |
| 2024-08-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-08-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 1,072 |
| 2024-08-28 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,072 |
| 2024-08-27 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 2,228 |
| 2024-08-26 | $26.81 | $26.83 | $26.80 | $26.83 | $26.83 | 2,228 |
| 2024-08-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 500 |
| 2024-08-22 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 500 |
| 2024-08-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 2,191 |
| 2024-08-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,191 |
| 2024-08-19 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 23 |
| 2024-08-16 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,107 |
| 2024-08-15 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2,234 |
| 2024-08-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2024-08-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2024-08-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-09 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 11,707 |
| 2024-08-08 | $26.18 | $26.18 | $26.12 | $26.12 | $26.12 | 11,707 |
| 2024-08-07 | $26.20 | $26.24 | $25.88 | $25.89 | $25.89 | 6,695 |
| 2024-08-06 | $26.02 | $26.02 | $26.01 | $26.01 | $26.01 | 2,200 |
| 2024-08-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2024-08-02 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 4,568 |
| 2024-08-01 | $26.48 | $26.49 | $26.40 | $26.40 | $26.40 | 4,568 |
| 2024-07-31 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2024-07-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,300 |
| 2024-07-29 | $26.43 | $26.49 | $26.43 | $26.49 | $26.49 | 1,300 |
| 2024-07-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-07-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 3,964 |
| 2024-07-24 | $26.48 | $26.48 | $26.39 | $26.39 | $26.39 | 3,964 |
| 2024-07-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,181 |
| 2024-07-22 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1,181 |
| 2024-07-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-07-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2 |
| 2024-07-17 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 2 |
| 2024-07-16 | $26.68 | $26.71 | $26.65 | $26.71 | $26.71 | 800 |
| 2024-07-15 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 241 |
| 2024-07-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 42 |
| 2024-07-11 | $26.64 | $26.64 | $26.61 | $26.61 | $26.61 | 1,233 |
| 2024-07-10 | $26.55 | $26.62 | $26.55 | $26.62 | $26.62 | 13,960 |
| 2024-07-09 | $26.62 | $26.62 | $26.59 | $26.59 | $26.59 | 823 |
| 2024-07-08 | $26.58 | $26.58 | $26.54 | $26.58 | $26.58 | 3,800 |
| 2024-07-05 | $26.61 | $26.61 | $26.57 | $26.57 | $26.57 | 101 |
| 2024-07-03 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 3,121 |
| 2024-07-02 | $26.47 | $26.49 | $26.47 | $26.49 | $26.49 | 200 |
| 2024-07-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 196 |
| 2024-06-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 200 |
| 2024-06-27 | $26.38 | $26.41 | $26.38 | $26.41 | $26.41 | 200 |
| 2024-06-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 2,429 |
| 2024-06-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 1,535 |
| 2024-06-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2024-06-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
| 2024-06-20 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1 |
| 2024-06-18 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-06-17 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-06-14 | $26.27 | $26.30 | $26.27 | $26.30 | $26.30 | 100 |
| 2024-06-13 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1,235 |
| 2024-06-12 | $26.34 | $26.34 | $26.30 | $26.30 | $26.30 | 2,480 |
| 2024-06-11 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2024-06-10 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2024-06-07 | $26.11 | $26.14 | $26.11 | $26.14 | $26.14 | 200 |
| 2024-06-06 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 2,482 |
| 2024-06-05 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2 |
| 2024-06-04 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 650 |
| 2024-06-03 | $25.97 | $26.00 | $25.97 | $26.00 | $26.00 | 650 |
| 2024-05-31 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-05-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2024-05-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 5,498 |
| 2024-05-28 | $26.06 | $26.06 | $26.02 | $26.02 | $26.02 | 5,498 |
| 2024-05-24 | $25.99 | $26.04 | $25.99 | $26.02 | $26.02 | 10,250 |
| 2024-05-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2024-05-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-05-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2024-05-20 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-05-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 200 |
| 2024-05-16 | $25.92 | $25.93 | $25.92 | $25.93 | $25.93 | 200 |
| 2024-05-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2,511 |
| 2024-05-14 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1,000 |
| 2024-05-13 | $25.71 | $25.74 | $25.71 | $25.74 | $25.74 | 1,000 |
| 2024-05-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 74 |
| 2024-05-09 | $25.67 | $25.70 | $25.67 | $25.70 | $25.70 | 1,100 |
| 2024-05-08 | $25.69 | $25.69 | $25.61 | $25.61 | $25.61 | 1,658 |
| 2024-05-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 486 |
| 2024-05-06 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 486 |
| 2024-05-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 5,860 |
| 2024-05-02 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 5,860 |
| 2024-05-01 | $25.23 | $25.26 | $25.20 | $25.20 | $25.20 | 7,400 |
| 2024-04-30 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2024-04-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2024-04-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2024-04-25 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
| 2024-04-24 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2024-04-23 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 7,970 |
| 2024-04-22 | $25.09 | $25.15 | $25.09 | $25.15 | $25.15 | 645 |
| 2024-04-19 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 6 |
| 2024-04-18 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 6 |
| 2024-04-17 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,400 |
| 2024-04-16 | $25.28 | $25.30 | $25.24 | $25.24 | $25.24 | 1,400 |
| 2024-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-04-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-04-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2,372 |
| 2024-04-10 | $25.50 | $25.50 | $25.44 | $25.47 | $25.47 | 2,372 |
| 2024-04-09 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 14 |
| 2024-04-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2,945 |
| 2024-04-05 | $25.61 | $25.61 | $25.56 | $25.56 | $25.56 | 696 |
| 2024-04-04 | $25.66 | $25.66 | $25.40 | $25.40 | $25.40 | 3,705 |
| 2024-04-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 11,751 |
| 2024-04-02 | $25.58 | $25.58 | $25.54 | $25.54 | $25.54 | 11,751 |
| 2024-04-01 | $25.73 | $25.73 | $25.63 | $25.63 | $25.63 | 134 |
| 2024-03-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 45 |
| 2024-03-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 67,992 |
| 2024-03-26 | $25.52 | $25.58 | $25.50 | $25.50 | $25.50 | 67,992 |
| 2024-03-25 | $25.49 | $25.60 | $25.49 | $25.56 | $25.56 | 17,917 |
| 2024-03-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2024-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2024-03-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 328 |
| 2024-03-19 | $25.33 | $25.44 | $25.33 | $25.44 | $25.44 | 328 |
| 2024-03-18 | $25.39 | $25.45 | $25.35 | $25.35 | $25.35 | 16,312 |
| 2024-03-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 482 |
| 2024-03-14 | $25.34 | $25.37 | $25.34 | $25.37 | $25.37 | 482 |
| 2024-03-13 | $25.41 | $25.45 | $25.40 | $25.40 | $25.40 | 12,507 |
| 2024-03-12 | $25.44 | $25.47 | $25.41 | $25.41 | $25.41 | 9,120 |
| 2024-03-11 | $25.24 | $25.29 | $25.24 | $25.29 | $25.29 | 236 |
| 2024-03-08 | $25.31 | $25.34 | $25.31 | $25.34 | $25.34 | 900 |
| 2024-03-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 198 |
| 2024-03-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 198 |
| 2024-03-05 | $25.22 | $25.25 | $25.21 | $25.21 | $25.21 | 10,241 |
| 2024-03-04 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2024-03-01 | $25.41 | $25.41 | $25.34 | $25.34 | $25.34 | 10,195 |
| 2024-02-29 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 211 |
| 2024-02-28 | $25.24 | $25.25 | $25.22 | $25.22 | $25.22 | 7,866 |
| 2024-02-27 | $25.21 | $25.24 | $25.21 | $25.22 | $25.22 | 10,285 |
| 2024-02-26 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 31 |
| 2024-02-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2024-02-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2024-02-21 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2024-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-16 | $25.12 | $25.12 | $25.04 | $25.04 | $25.04 | 10,624 |
| 2024-02-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 2 |
| 2024-02-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2024-02-13 | $24.93 | $24.93 | $24.91 | $24.93 | $24.93 | 7,969 |
| 2024-02-12 | $25.18 | $25.18 | $25.12 | $25.12 | $25.12 | 137 |
| 2024-02-09 | $25.14 | $25.14 | $25.09 | $25.09 | $25.09 | 15,687 |
| 2024-02-08 | $25.01 | $25.06 | $25.01 | $25.06 | $25.06 | 1,749 |
| 2024-02-07 | $25.05 | $25.10 | $25.02 | $25.02 | $25.02 | 10,242 |
| 2024-02-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2024-02-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2024-02-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 28 |
| 2024-02-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 3,931 |
| 2024-01-31 | $24.72 | $24.72 | $24.64 | $24.64 | $24.64 | 30,560 |
| 2024-01-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 108 |
| 2024-01-29 | $24.88 | $24.90 | $24.88 | $24.90 | $24.90 | 108 |
| 2024-01-26 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 23,570 |
| 2024-01-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-01-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2024-01-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2024-01-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-01-19 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 839 |
| 2024-01-18 | $24.48 | $24.50 | $24.47 | $24.50 | $24.50 | 839 |
| 2024-01-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 2,044 |
| 2024-01-16 | $24.43 | $24.46 | $24.40 | $24.46 | $24.46 | 505 |
| 2024-01-12 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 52 |
| 2024-01-11 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 760 |
| 2024-01-10 | $24.53 | $24.53 | $24.45 | $24.45 | $24.45 | 2,054 |
| 2024-01-09 | $24.41 | $24.41 | $24.37 | $24.37 | $24.37 | 1,724 |
| 2024-01-08 | $24.34 | $24.46 | $24.33 | $24.46 | $24.46 | 4,614 |
| 2024-01-05 | $24.28 | $24.29 | $24.25 | $24.25 | $24.25 | 2,322 |
| 2024-01-04 | $24.23 | $24.23 | $24.22 | $24.22 | $24.22 | 2,387 |
| 2024-01-03 | $24.30 | $24.32 | $24.27 | $24.27 | $24.27 | 9,900 |
| 2024-01-02 | $24.39 | $24.44 | $24.32 | $24.32 | $24.32 | 18,026 |
| 2023-12-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 112 |
| 2023-12-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 185 |
| 2023-12-27 | $24.45 | $24.45 | $24.43 | $24.43 | $24.43 | 185 |
| 2023-12-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-12-22 | $24.40 | $24.41 | $24.40 | $24.41 | $24.41 | 730 |
| 2023-12-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 15 |
| 2023-12-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 10 |
| 2023-12-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 10 |
| 2023-12-18 | $24.32 | $24.36 | $24.32 | $24.36 | $24.36 | 200 |
| 2023-12-15 | $24.38 | $24.38 | $24.35 | $24.35 | $24.35 | 1,000 |
| 2023-12-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2,747 |
| 2023-12-13 | $24.36 | $24.38 | $24.33 | $24.33 | $24.33 | 2,747 |
| 2023-12-12 | $24.31 | $24.32 | $24.31 | $24.32 | $24.32 | 1,200 |
| 2023-12-11 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-12-08 | $24.22 | $24.28 | $24.22 | $24.28 | $24.28 | 4,068 |
| 2023-12-07 | $24.19 | $24.21 | $24.19 | $24.21 | $24.21 | 875 |
| 2023-12-06 | $24.17 | $24.21 | $24.15 | $24.15 | $24.15 | 1,689 |
| 2023-12-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2023-12-04 | $24.14 | $24.20 | $24.14 | $24.20 | $24.20 | 730 |
| 2023-12-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 26 |
| 2023-11-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 26 |
| 2023-11-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2,715 |
| 2023-11-27 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 2,715 |
| 2023-11-24 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2 |
| 2023-11-22 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2023-11-21 | $24.09 | $24.12 | $24.05 | $24.05 | $24.05 | 2,159 |
| 2023-11-20 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 99 |
| 2023-11-17 | $23.95 | $24.01 | $23.95 | $24.01 | $24.01 | 301 |
| 2023-11-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 2,161 |
| 2023-11-15 | $23.92 | $23.95 | $23.92 | $23.95 | $23.95 | 299 |
| 2023-11-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2023-11-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-11-10 | $23.49 | $23.69 | $23.49 | $23.69 | $23.69 | 475 |
| 2023-11-09 | $23.58 | $23.58 | $23.43 | $23.43 | $23.43 | 4,458 |
| 2023-11-08 | $23.61 | $23.61 | $23.52 | $23.52 | $23.52 | 4,928 |
| 2023-11-07 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2023-11-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-11-03 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 71 |
| 2023-11-02 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 29 |
| 2023-11-01 | $22.92 | $22.94 | $22.92 | $22.94 | $22.94 | 891 |
| 2023-10-31 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 12,106 |
| 2023-10-30 | $22.55 | $22.65 | $22.55 | $22.56 | $22.56 | 12,106 |
| 2023-10-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 41 |
| 2023-10-26 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 41 |
| 2023-10-25 | $22.74 | $22.75 | $22.69 | $22.69 | $22.69 | 8,292 |
| 2023-10-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 24 |
| 2023-10-23 | $22.87 | $22.87 | $22.81 | $22.81 | $22.81 | 7,760 |
| 2023-10-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
| 2023-10-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 4,878 |
| 2023-10-18 | $23.19 | $23.19 | $23.16 | $23.16 | $23.16 | 4,878 |
| 2023-10-17 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 5,370 |
| 2023-10-16 | $23.34 | $23.45 | $23.34 | $23.36 | $23.36 | 5,370 |
| 2023-10-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-10-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 133 |
| 2023-10-11 | $23.28 | $23.38 | $23.28 | $23.38 | $23.38 | 133 |
| 2023-10-10 | $23.35 | $23.35 | $23.31 | $23.31 | $23.31 | 7,753 |
| 2023-10-09 | $23.23 | $23.23 | $23.19 | $23.19 | $23.19 | 9,638 |
| 2023-10-06 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2023-10-05 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2023-10-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-10-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 162 |
| 2023-10-02 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 162 |
| 2023-09-29 | $23.02 | $23.03 | $22.99 | $23.03 | $23.03 | 5,100 |
| 2023-09-28 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-09-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1,075 |
| 2023-09-26 | $23.00 | $23.00 | $22.94 | $22.94 | $22.94 | 1,075 |
| 2023-09-25 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-09-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-09-21 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 131 |
| 2023-09-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 131 |
| 2023-09-19 | $23.43 | $23.44 | $23.43 | $23.44 | $23.44 | 564 |
| 2023-09-18 | $23.50 | $23.50 | $23.46 | $23.46 | $23.46 | 128 |
| 2023-09-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-09-14 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-09-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-09-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,901 |
| 2023-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,901 |
| 2023-09-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-09-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-09-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-09-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-09-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 350 |
| 2023-08-31 | $23.55 | $23.55 | $23.50 | $23.50 | $23.50 | 350 |
| 2023-08-30 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 873 |
| 2023-08-29 | $23.39 | $23.42 | $23.38 | $23.42 | $23.42 | 306 |
| 2023-08-28 | $23.27 | $23.28 | $23.27 | $23.28 | $23.28 | 1,125 |
| 2023-08-25 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2,862 |
| 2023-08-24 | $23.19 | $23.19 | $23.13 | $23.13 | $23.13 | 1,057 |
| 2023-08-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-08-22 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-08-21 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-08-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,000 |
| 2023-08-17 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 3,000 |
| 2023-08-16 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 723 |
| 2023-08-15 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 723 |
| 2023-08-14 | $23.30 | $23.35 | $23.30 | $23.35 | $23.35 | 865 |
| 2023-08-11 | $23.29 | $23.30 | $23.29 | $23.30 | $23.30 | 2,000 |
| 2023-08-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2023-08-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-08-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1,457 |
| 2023-08-07 | $23.25 | $23.33 | $23.25 | $23.33 | $23.33 | 1,457 |
| 2023-08-04 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 3,500 |
| 2023-08-03 | $23.25 | $23.31 | $23.23 | $23.31 | $23.31 | 3,500 |
| 2023-08-02 | $23.32 | $23.40 | $23.29 | $23.32 | $23.32 | 1,788 |
| 2023-08-01 | $23.37 | $23.44 | $23.37 | $23.44 | $23.44 | 24,484 |
| 2023-07-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1 |
| 2023-07-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-07-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-07-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-07-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-07-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-07-21 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-07-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2023-07-19 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 759 |
| 2023-07-18 | $23.34 | $23.38 | $23.32 | $23.38 | $23.38 | 759 |
| 2023-07-17 | $23.30 | $23.37 | $23.29 | $23.32 | $23.32 | 12,815 |
| 2023-07-14 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 1 |
| 2023-07-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 1 |
| 2023-07-12 | $23.23 | $23.30 | $23.23 | $23.25 | $23.25 | 2,931 |
| 2023-07-11 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 10,853 |
| 2023-07-10 | $23.12 | $23.13 | $23.10 | $23.10 | $23.10 | 10,853 |
| 2023-07-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 12 |
| 2023-07-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 12 |
| 2023-07-05 | $23.05 | $23.16 | $23.05 | $23.16 | $23.16 | 160 |
| 2023-07-03 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 47 |
| 2023-06-30 | $23.05 | $23.18 | $23.05 | $23.18 | $23.18 | 182 |
| 2023-06-29 | $23.04 | $23.06 | $23.01 | $23.06 | $23.06 | 2,070 |
| 2023-06-28 | $22.98 | $23.07 | $22.95 | $23.01 | $23.01 | 1,728 |
| 2023-06-27 | $23.05 | $23.05 | $23.01 | $23.01 | $23.01 | 2,598 |
| 2023-06-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 660 |
| 2023-06-23 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 1,298 |
| 2023-06-22 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 1,298 |
| 2023-06-21 | $23.00 | $23.00 | $22.94 | $22.94 | $22.94 | 2,597 |
| 2023-06-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,745 |
| 2023-06-15 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 1,745 |
| 2023-06-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 2,644 |
| 2023-06-13 | $22.85 | $22.92 | $22.85 | $22.92 | $22.92 | 700 |
| 2023-06-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 93 |
| 2023-06-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 93 |
| 2023-06-07 | $22.74 | $22.76 | $22.66 | $22.66 | $22.66 | 9,796 |
| 2023-06-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 7,113 |
| 2023-06-05 | $22.67 | $22.73 | $22.64 | $22.64 | $22.64 | 7,113 |
| 2023-06-02 | $22.68 | $22.70 | $22.66 | $22.70 | $22.70 | 3,100 |
| 2023-06-01 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 45 |
| 2023-05-31 | $22.35 | $22.42 | $22.33 | $22.42 | $22.42 | 2,595 |
| 2023-05-30 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-05-26 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 671 |
| 2023-05-25 | $22.37 | $22.37 | $22.32 | $22.32 | $22.32 | 671 |
| 2023-05-24 | $22.23 | $22.23 | $22.21 | $22.21 | $22.21 | 451 |
| 2023-05-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 75 |
| 2023-05-22 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2023-05-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 986 |
| 2023-05-18 | $22.36 | $22.43 | $22.36 | $22.43 | $22.43 | 777 |
| 2023-05-17 | $22.28 | $22.33 | $22.28 | $22.33 | $22.33 | 3,300 |
| 2023-05-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 110 |
| 2023-05-15 | $22.23 | $22.25 | $22.23 | $22.25 | $22.25 | 124 |
| 2023-05-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-05-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1,500 |
| 2023-05-10 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 1,500 |
| 2023-05-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2023-05-08 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-05-05 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 16 |
| 2023-05-04 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 16 |
| 2023-05-03 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 90 |
| 2023-05-02 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 90 |
| 2023-05-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 4 |
| 2023-04-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 225 |
| 2023-04-27 | $22.18 | $22.18 | $22.17 | $22.17 | $22.17 | 225 |
| 2023-04-26 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2023-04-25 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-04-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-04-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2023-04-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-04-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-04-18 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 350 |
| 2023-04-17 | $22.12 | $22.19 | $22.12 | $22.19 | $22.19 | 350 |
| 2023-04-14 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-04-13 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 12,085 |
| 2023-04-12 | $22.08 | $22.11 | $22.01 | $22.01 | $22.01 | 12,085 |
| 2023-04-11 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-04-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-04-06 | $22.04 | $22.04 | $22.00 | $22.04 | $22.04 | 3,635 |
| 2023-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,391 |
| 2023-04-04 | $22.06 | $22.06 | $21.98 | $22.02 | $22.02 | 2,391 |
| 2023-04-03 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,047 |
| 2023-03-31 | $21.86 | $22.02 | $21.85 | $22.00 | $22.00 | 1,803 |
| 2023-03-30 | $21.84 | $21.85 | $21.81 | $21.85 | $21.85 | 5,450 |
| 2023-03-29 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2023-03-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 470 |
| 2023-03-27 | $21.63 | $21.67 | $21.63 | $21.67 | $21.67 | 470 |
| 2023-03-24 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2023-03-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 188 |
| 2023-03-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 188 |
| 2023-03-21 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2023-03-20 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2023-03-17 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-03-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 4,636 |
| 2023-03-15 | $21.32 | $21.40 | $21.24 | $21.38 | $21.38 | 4,636 |
| 2023-03-14 | $21.44 | $21.45 | $21.43 | $21.45 | $21.45 | 557 |
| 2023-03-13 | $21.25 | $21.35 | $21.25 | $21.30 | $21.30 | 275 |
| 2023-03-10 | $21.39 | $21.39 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-03-09 | $21.36 | $21.39 | $21.36 | $21.39 | $21.39 | 1,056 |
| 2023-03-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 2,450 |
| 2023-03-07 | $21.81 | $21.81 | $21.58 | $21.58 | $21.58 | 2,450 |
| 2023-03-06 | $21.79 | $21.79 | $21.75 | $21.75 | $21.75 | 220 |
| 2023-03-03 | $21.70 | $21.74 | $21.70 | $21.74 | $21.74 | 4,736 |
| 2023-03-02 | $21.44 | $21.64 | $21.44 | $21.55 | $21.55 | 2,034 |
| 2023-03-01 | $21.57 | $21.57 | $21.49 | $21.49 | $21.49 | 647 |
| 2023-02-28 | $21.56 | $21.62 | $21.55 | $21.56 | $21.56 | 4,534 |
| 2023-02-27 | $21.61 | $21.61 | $21.56 | $21.56 | $21.56 | 821 |
| 2023-02-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,275 |
| 2023-02-23 | $21.68 | $21.69 | $21.64 | $21.64 | $21.64 | 1,275 |
| 2023-02-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 5 |
| 2023-02-21 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-02-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 21 |
| 2023-02-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 21 |
| 2023-02-15 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 50 |
| 2023-02-14 | $21.89 | $21.94 | $21.89 | $21.94 | $21.94 | 985 |
| 2023-02-13 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1,397 |
| 2023-02-10 | $21.75 | $21.79 | $21.74 | $21.79 | $21.79 | 1,397 |
| 2023-02-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 221 |
| 2023-02-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 221 |
| 2023-02-07 | $21.84 | $21.99 | $21.84 | $21.99 | $21.99 | 1,872 |
| 2023-02-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 10,608 |
| 2023-02-03 | $22.00 | $22.00 | $21.89 | $21.94 | $21.94 | 10,608 |
| 2023-02-02 | $22.05 | $22.11 | $22.01 | $22.05 | $22.05 | 5,655 |
| 2023-02-01 | $21.87 | $22.02 | $21.87 | $21.92 | $21.92 | 2,025 |
| 2023-01-31 | $21.66 | $21.81 | $21.64 | $21.81 | $21.81 | 2,462 |
| 2023-01-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 100 |
| 2023-01-27 | $21.83 | $21.83 | $21.80 | $21.80 | $21.80 | 100 |
| 2023-01-26 | $21.70 | $21.78 | $21.69 | $21.78 | $21.78 | 12,577 |
| 2023-01-25 | $21.59 | $21.69 | $21.59 | $21.65 | $21.65 | 1,329 |
| 2023-01-24 | $21.61 | $21.65 | $21.61 | $21.64 | $21.64 | 497 |
| 2023-01-23 | $21.67 | $21.67 | $21.63 | $21.63 | $21.63 | 2,623 |
| 2023-01-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 25 |
| 2023-01-19 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 25 |
| 2023-01-18 | $21.46 | $21.46 | $21.38 | $21.38 | $21.38 | 1,324 |
| 2023-01-17 | $21.58 | $21.61 | $21.51 | $21.51 | $21.51 | 3,700 |
| 2023-01-13 | $21.45 | $21.52 | $21.45 | $21.52 | $21.52 | 1,652 |
| 2023-01-12 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 295 |
| 2023-01-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 4,774 |
| 2023-01-10 | $21.18 | $21.28 | $21.18 | $21.28 | $21.28 | 4,774 |
| 2023-01-09 | $21.24 | $21.24 | $21.18 | $21.18 | $21.18 | 700 |
| 2023-01-06 | $21.16 | $21.18 | $21.11 | $21.18 | $21.18 | 1,826 |
| 2023-01-05 | $20.94 | $21.00 | $20.92 | $20.94 | $20.94 | 10,018 |
| 2023-01-04 | $21.07 | $21.07 | $20.97 | $21.05 | $21.05 | 8,465 |
| 2023-01-03 | $21.03 | $21.03 | $20.90 | $20.95 | $20.95 | 35,763 |
| 2022-12-30 | $21.00 | $21.00 | $20.96 | $20.97 | $20.97 | 24,210 |
| 2022-12-29 | $21.00 | $21.01 | $20.97 | $20.98 | $20.98 | 21,622 |
| 2022-12-28 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 3,162 |
| 2022-12-27 | $20.95 | $21.01 | $20.95 | $21.01 | $21.01 | 3,162 |
| 2022-12-23 | $20.98 | $21.00 | $20.98 | $21.00 | $21.00 | 1,000 |
| 2022-12-22 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 3,088 |
| 2022-12-21 | $21.03 | $21.03 | $20.99 | $20.99 | $20.99 | 5,029 |
| 2022-12-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 309 |
| 2022-12-19 | $21.00 | $21.03 | $20.96 | $20.98 | $20.98 | 9,328 |
| 2022-12-16 | $20.95 | $20.98 | $20.95 | $20.98 | $20.98 | 463 |
| 2022-12-15 | $20.94 | $20.97 | $20.94 | $20.97 | $20.97 | 1,000 |
| 2022-12-14 | $20.96 | $20.97 | $20.96 | $20.97 | $20.97 | 500 |
| 2022-12-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 7,601 |
| 2022-12-12 | $20.94 | $20.97 | $20.93 | $20.97 | $20.97 | 3,701 |
| 2022-12-09 | $20.95 | $20.96 | $20.95 | $20.96 | $20.96 | 500 |
| 2022-12-08 | $20.95 | $20.95 | $20.90 | $20.95 | $20.95 | 16,905 |
| 2022-12-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 200 |
| 2022-12-06 | $20.95 | $20.98 | $20.94 | $20.94 | $20.94 | 2,548 |
| 2022-12-05 | $20.89 | $20.95 | $20.89 | $20.95 | $20.95 | 3,702 |
| 2022-12-02 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 32,464 |
| 2022-12-01 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 32,464 |
| 2022-11-30 | $20.91 | $20.93 | $20.89 | $20.93 | $20.93 | 500 |
| 2022-11-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 1 |
| 2022-11-28 | $20.99 | $21.01 | $20.96 | $20.96 | $20.96 | 6,655 |
| 2022-11-25 | $20.87 | $20.99 | $20.87 | $20.94 | $20.94 | 941 |
| 2022-11-23 | $20.92 | $20.95 | $20.92 | $20.95 | $20.95 | 1,100 |
| 2022-11-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 0 |
| 2022-11-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 22,050 |
| 2022-11-18 | $20.96 | $20.98 | $20.90 | $20.94 | $20.94 | 22,050 |
| 2022-11-17 | $20.91 | $20.93 | $20.91 | $20.93 | $20.93 | 14,369 |
| 2022-11-16 | $20.92 | $20.95 | $20.92 | $20.94 | $20.94 | 4,705 |
| 2022-11-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 7,866 |
| 2022-11-14 | $20.91 | $20.97 | $20.91 | $20.93 | $20.93 | 7,866 |
| 2022-11-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 4 |
| 2022-11-10 | $20.90 | $20.94 | $20.89 | $20.94 | $20.94 | 845 |
| 2022-11-09 | $20.80 | $20.84 | $20.80 | $20.84 | $20.84 | 1,276 |
| 2022-11-08 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 1,000 |
| 2022-11-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 4 |
| 2022-11-04 | $20.89 | $20.89 | $20.87 | $20.89 | $20.89 | 467 |
| 2022-11-03 | $20.78 | $20.83 | $20.78 | $20.83 | $20.83 | 728 |
| 2022-11-02 | $20.87 | $20.87 | $20.84 | $20.84 | $20.84 | 2,565 |
| 2022-11-01 | $20.85 | $20.91 | $20.81 | $20.86 | $20.86 | 73,905 |
| 2022-10-31 | $20.91 | $20.91 | $20.82 | $20.82 | $20.82 | 101,354 |
| 2022-10-28 | $20.92 | $20.92 | $20.89 | $20.89 | $20.89 | 200 |
| 2022-10-27 | $20.89 | $20.89 | $20.84 | $20.84 | $20.84 | 47,250 |
| 2022-10-26 | $20.91 | $20.91 | $20.83 | $20.88 | $20.88 | 134,700 |
| 2022-10-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 659 |
| 2022-10-24 | $20.71 | $20.81 | $20.71 | $20.81 | $20.81 | 1,084 |
| 2022-10-21 | $20.70 | $20.77 | $20.70 | $20.77 | $20.77 | 3,096 |
| 2022-10-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 8 |
| 2022-10-19 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 947 |
| 2022-10-18 | $20.74 | $20.74 | $20.72 | $20.72 | $20.72 | 486 |
| 2022-10-17 | $20.71 | $20.71 | $20.66 | $20.66 | $20.66 | 2,121 |
| 2022-10-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 21 |
| 2022-10-13 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 21 |
| 2022-10-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 4 |
| 2022-10-11 | $20.57 | $20.57 | $20.55 | $20.55 | $20.55 | 100 |
| 2022-10-10 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 4 |
| 2022-10-07 | $20.60 | $20.60 | $20.59 | $20.59 | $20.59 | 204 |
| 2022-10-06 | $20.72 | $20.72 | $20.66 | $20.69 | $20.69 | 3,023 |
| 2022-10-05 | $20.70 | $20.72 | $20.68 | $20.72 | $20.72 | 6,354 |
| 2022-10-04 | $20.75 | $20.75 | $20.73 | $20.73 | $20.73 | 1,927 |
| 2022-10-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 28 |
| 2022-09-30 | $20.57 | $20.57 | $20.51 | $20.51 | $20.51 | 209 |
| 2022-09-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 52 |
| 2022-09-28 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 52 |
| 2022-09-27 | $20.58 | $20.59 | $20.56 | $20.56 | $20.56 | 1,644 |
| 2022-09-26 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2022-09-23 | $20.61 | $20.62 | $20.61 | $20.62 | $20.62 | 914 |
| 2022-09-22 | $20.72 | $20.75 | $20.72 | $20.73 | $20.73 | 2,200 |
| 2022-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 84 |
| 2022-09-20 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 8 |
| 2022-09-19 | $20.72 | $20.84 | $20.72 | $20.84 | $20.84 | 383 |
| 2022-09-16 | $20.76 | $20.79 | $20.75 | $20.79 | $20.79 | 934 |
| 2022-09-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-09-14 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 2,500 |
| 2022-09-13 | $20.94 | $20.95 | $20.87 | $20.87 | $20.87 | 2,500 |
| 2022-09-12 | $21.14 | $21.15 | $21.11 | $21.12 | $21.12 | 803 |
| 2022-09-09 | $21.07 | $21.08 | $21.05 | $21.05 | $21.05 | 1,731 |
| 2022-09-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 4,782 |
| 2022-09-07 | $20.95 | $20.95 | $20.91 | $20.91 | $20.91 | 4,782 |
| 2022-09-06 | $20.84 | $20.84 | $20.81 | $20.81 | $20.81 | 2,504 |
| 2022-09-02 | $20.89 | $20.89 | $20.78 | $20.83 | $20.83 | 286 |
| 2022-09-01 | $20.85 | $20.88 | $20.84 | $20.88 | $20.88 | 15,566 |
| 2022-08-31 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 114 |
| 2022-08-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 3,466 |
| 2022-08-29 | $20.93 | $21.00 | $20.93 | $20.99 | $20.99 | 3,466 |
| 2022-08-26 | $21.10 | $21.10 | $21.03 | $21.03 | $21.03 | 345 |
| 2022-08-25 | $21.23 | $21.30 | $21.23 | $21.28 | $21.28 | 431 |
| 2022-08-24 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 150 |
| 2022-08-23 | $21.20 | $21.20 | $21.16 | $21.16 | $21.16 | 150 |
| 2022-08-22 | $21.18 | $21.18 | $21.17 | $21.17 | $21.17 | 483 |
| 2022-08-19 | $21.40 | $21.40 | $21.36 | $21.36 | $21.36 | 3,670 |
| 2022-08-18 | $21.49 | $21.49 | $21.47 | $21.48 | $21.48 | 621 |
| 2022-08-17 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 66 |
| 2022-08-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 66 |
| 2022-08-15 | $21.52 | $21.52 | $21.48 | $21.51 | $21.51 | 400 |
| 2022-08-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-08-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 23,500 |
| 2022-08-10 | $21.32 | $21.32 | $21.25 | $21.30 | $21.30 | 23,500 |
| 2022-08-09 | $21.16 | $21.16 | $21.13 | $21.13 | $21.13 | 100 |
| 2022-08-08 | $21.19 | $21.22 | $21.17 | $21.17 | $21.17 | 3,110 |
| 2022-08-05 | $21.15 | $21.18 | $21.15 | $21.18 | $21.18 | 874 |
| 2022-08-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 23,843 |
| 2022-08-03 | $21.16 | $21.23 | $21.11 | $21.21 | $21.21 | 23,843 |
| 2022-08-02 | $21.16 | $21.16 | $21.13 | $21.13 | $21.13 | 2,185 |
| 2022-08-01 | $21.20 | $21.20 | $21.14 | $21.14 | $21.14 | 250 |
| 2022-07-29 | $21.14 | $21.21 | $21.14 | $21.16 | $21.16 | 715 |
| 2022-07-28 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 609 |
| 2022-07-27 | $20.99 | $20.99 | $20.96 | $20.96 | $20.96 | 1,868 |
| 2022-07-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2022-07-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 10,085 |
| 2022-07-22 | $20.86 | $20.87 | $20.83 | $20.83 | $20.83 | 10,085 |
| 2022-07-21 | $20.85 | $20.92 | $20.84 | $20.89 | $20.89 | 2,634 |
| 2022-07-20 | $20.82 | $20.87 | $20.78 | $20.83 | $20.83 | 4,509 |
| 2022-07-19 | $20.68 | $20.83 | $20.68 | $20.82 | $20.82 | 7,600 |
| 2022-07-18 | $20.74 | $20.74 | $20.60 | $20.60 | $20.60 | 5,923 |
| 2022-07-15 | $20.69 | $20.71 | $20.66 | $20.71 | $20.71 | 6,681 |
| 2022-07-14 | $20.51 | $20.60 | $20.51 | $20.56 | $20.56 | 2,915 |
| 2022-07-13 | $20.58 | $20.58 | $20.53 | $20.57 | $20.57 | 1,246 |
| 2022-07-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-07-11 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-08 | $20.74 | $20.74 | $20.70 | $20.70 | $20.70 | 2,561 |
| 2022-07-07 | $20.75 | $20.75 | $20.74 | $20.74 | $20.74 | 451 |
| 2022-07-06 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2022-07-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-07-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-06-30 | $20.58 | $20.58 | $20.53 | $20.53 | $20.53 | 223 |
| 2022-06-29 | $20.59 | $20.62 | $20.57 | $20.57 | $20.57 | 4,709 |
| 2022-06-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 904 |
| 2022-06-27 | $20.78 | $20.81 | $20.73 | $20.73 | $20.73 | 904 |
| 2022-06-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-06-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 864 |
| 2022-06-22 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 864 |
| 2022-06-21 | $20.50 | $20.54 | $20.50 | $20.50 | $20.50 | 6,000 |
| 2022-06-17 | $20.37 | $20.41 | $20.35 | $20.35 | $20.35 | 1,500 |
| 2022-06-16 | $20.40 | $20.43 | $20.32 | $20.35 | $20.35 | 9,679 |
| 2022-06-15 | $20.55 | $20.57 | $20.55 | $20.57 | $20.57 | 4,994 |
| 2022-06-14 | $20.45 | $20.48 | $20.42 | $20.44 | $20.44 | 11,920 |
| 2022-06-13 | $20.62 | $20.62 | $20.48 | $20.49 | $20.49 | 30,510 |
| 2022-06-10 | $20.83 | $20.86 | $20.79 | $20.79 | $20.79 | 9,092 |
| 2022-06-09 | $21.25 | $21.25 | $21.02 | $21.02 | $21.02 | 2,343 |
| 2022-06-08 | $21.34 | $21.34 | $21.22 | $21.22 | $21.22 | 5,615 |
| 2022-06-07 | $21.22 | $21.36 | $21.22 | $21.33 | $21.33 | 5,616 |
| 2022-06-06 | $21.28 | $21.29 | $21.22 | $21.23 | $21.23 | 3,400 |
| 2022-06-03 | $21.25 | $21.25 | $21.20 | $21.20 | $21.20 | 3,734 |
| 2022-06-02 | $21.20 | $21.35 | $21.20 | $21.34 | $21.34 | 1,559 |
| 2022-06-01 | $21.35 | $21.35 | $21.17 | $21.19 | $21.19 | 5,152 |
| 2022-05-31 | $21.29 | $21.33 | $21.21 | $21.21 | $21.21 | 1,884 |
| 2022-05-27 | $21.27 | $21.29 | $21.24 | $21.29 | $21.29 | 3,857 |
| 2022-05-26 | $21.09 | $21.15 | $21.09 | $21.09 | $21.09 | 12,154 |
| 2022-05-25 | $20.91 | $20.97 | $20.85 | $20.92 | $20.92 | 9,632 |
| 2022-05-24 | $20.87 | $20.90 | $20.71 | $20.82 | $20.82 | 26,959 |
| 2022-05-23 | $20.90 | $20.94 | $20.90 | $20.91 | $20.91 | 1,400 |
| 2022-05-20 | $20.66 | $20.77 | $20.65 | $20.73 | $20.73 | 4,205 |
| 2022-05-19 | $20.84 | $20.87 | $20.74 | $20.74 | $20.74 | 6,668 |
| 2022-05-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1,500 |
| 2022-05-17 | $21.07 | $21.13 | $21.07 | $21.13 | $21.13 | 1,500 |
| 2022-05-16 | $20.96 | $21.02 | $20.96 | $20.96 | $20.96 | 4,324 |
| 2022-05-13 | $20.94 | $20.98 | $20.89 | $20.98 | $20.98 | 4,243 |
| 2022-05-12 | $20.77 | $20.77 | $20.69 | $20.75 | $20.75 | 3,219 |
| 2022-05-11 | $20.98 | $21.06 | $20.79 | $20.79 | $20.79 | 8,625 |
| 2022-05-10 | $21.14 | $21.14 | $20.92 | $20.97 | $20.97 | 25,872 |
| 2022-05-09 | $21.13 | $21.13 | $20.92 | $20.92 | $20.92 | 27,906 |
| 2022-05-06 | $21.18 | $21.26 | $21.11 | $21.19 | $21.19 | 20,177 |
| 2022-05-05 | $21.53 | $21.53 | $21.23 | $21.23 | $21.23 | 37,074 |
| 2022-05-04 | $21.32 | $21.60 | $21.32 | $21.60 | $21.60 | 14,149 |
| 2022-05-03 | $21.30 | $21.36 | $21.30 | $21.32 | $21.32 | 6,866 |
| 2022-05-02 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 90 |
| 2022-04-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 90 |
| 2022-04-28 | $21.61 | $21.61 | $21.57 | $21.57 | $21.57 | 1,602 |
| 2022-04-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-04-26 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-04-25 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-04-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-04-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 3 |
| 2022-04-20 | $22.10 | $22.10 | $22.01 | $22.01 | $22.01 | 7,247 |
| 2022-04-19 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-04-18 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-04-14 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2022-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-04-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-04-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2022-04-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-04-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-04-06 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-04-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-04-04 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-04-01 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 301 |
| 2022-03-31 | $22.26 | $22.26 | $22.22 | $22.22 | $22.22 | 301 |
| 2022-03-30 | $22.36 | $22.36 | $22.33 | $22.33 | $22.33 | 1,100 |
| 2022-03-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 7 |
| 2022-03-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 7 |
| 2022-03-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4 |
| 2022-03-24 | $22.10 | $22.17 | $22.10 | $22.16 | $22.16 | 2,549 |
| 2022-03-23 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-03-22 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-03-21 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 1,767 |
| 2022-03-18 | $21.88 | $22.05 | $21.88 | $22.05 | $22.05 | 1,767 |
| 2022-03-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-03-16 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2022-03-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-03-14 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-03-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 2 |
| 2022-03-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
| 2022-03-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-03-08 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-03-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-03-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-03-03 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-03-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 150 |
| 2022-03-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-02-28 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 243 |
| 2022-02-25 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 243 |
| 2022-02-24 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 28 |
| 2022-02-23 | $21.60 | $21.60 | $21.50 | $21.50 | $21.50 | 144 |
| 2022-02-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-02-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-02-17 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 28,785 |
| 2022-02-16 | $22.11 | $22.11 | $22.08 | $22.08 | $22.08 | 28,785 |
| 2022-02-15 | $22.02 | $22.05 | $22.02 | $22.05 | $22.05 | 1,177 |
| 2022-02-14 | $21.94 | $21.94 | $21.89 | $21.89 | $21.89 | 1,098 |
| 2022-02-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 8,315 |
| 2022-02-10 | $22.19 | $22.19 | $22.12 | $22.12 | $22.12 | 8,315 |
| 2022-02-09 | $22.31 | $22.31 | $22.30 | $22.30 | $22.30 | 388 |
| 2022-02-08 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-02-07 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2022-02-04 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,966 |
| 2022-02-03 | $22.23 | $22.23 | $22.08 | $22.08 | $22.08 | 1,966 |
| 2022-02-02 | $22.36 | $22.36 | $22.32 | $22.32 | $22.32 | 5,635 |
| 2022-02-01 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 16,899 |
| 2022-01-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 2 |
| 2022-01-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 200 |
| 2022-01-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2022-01-26 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1,666 |
| 2022-01-25 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1 |
| 2022-01-24 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2022-01-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 8,604 |
| 2022-01-20 | $22.29 | $22.29 | $22.13 | $22.13 | $22.13 | 8,604 |
| 2022-01-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2022-01-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 50 |
| 2022-01-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 50 |
| 2022-01-13 | $22.50 | $22.50 | $22.46 | $22.46 | $22.46 | 21,463 |
| 2022-01-12 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 17,044 |
| 2022-01-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 17,044 |
| 2022-01-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-01-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-01-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-01-05 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-01-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-01-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 4,410 |
| 2021-12-31 | $22.64 | $22.64 | $22.63 | $22.63 | $22.63 | 4,410 |
| 2021-12-30 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2021-12-29 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 789 |
| 2021-12-28 | $22.66 | $22.66 | $22.64 | $22.64 | $22.64 | 789 |
| 2021-12-27 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 37,417 |
| 2021-12-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 61,173 |
| 2021-12-22 | $22.35 | $22.51 | $22.34 | $22.51 | $22.51 | 61,173 |
| 2021-12-21 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 19,961 |
| 2021-12-20 | $22.24 | $22.24 | $22.20 | $22.20 | $22.20 | 5,000 |
| 2021-12-17 | $22.39 | $22.39 | $22.34 | $22.34 | $22.34 | 446 |
| 2021-12-16 | $22.39 | $22.39 | $22.34 | $22.34 | $22.34 | 179 |
| 2021-12-15 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2021-12-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
| 2021-12-13 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2021-12-10 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2021-12-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 37,585 |
| 2021-12-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 37,585 |
| 2021-12-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2021-12-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 253 |
| 2021-12-03 | $22.29 | $22.29 | $22.27 | $22.27 | $22.27 | 253 |
| 2021-12-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2021-12-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1 |
| 2021-11-30 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 5,688 |
| 2021-11-29 | $22.35 | $22.35 | $22.26 | $22.26 | $22.26 | 10,262 |
| 2021-11-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2021-11-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2021-11-23 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1,279 |
| 2021-11-22 | $22.37 | $22.37 | $22.27 | $22.32 | $22.32 | 1,279 |
| 2021-11-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 34 |
| 2021-11-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 34 |
| 2021-11-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2021-11-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 583 |
| 2021-11-15 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 583 |
| 2021-11-12 | $22.34 | $22.35 | $22.34 | $22.34 | $22.34 | 23,732 |
| 2021-11-11 | $22.33 | $22.33 | $22.28 | $22.28 | $22.28 | 1,530 |
| 2021-11-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 2,831 |
| 2021-11-09 | $22.32 | $22.32 | $22.28 | $22.28 | $22.28 | 2,831 |
| 2021-11-08 | $22.33 | $22.33 | $22.29 | $22.29 | $22.29 | 370 |
| 2021-11-05 | $22.33 | $22.33 | $22.24 | $22.24 | $22.24 | 1,335 |
| 2021-11-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2021-11-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2021-11-02 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1,015 |
| 2021-11-01 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 1,015 |
| 2021-10-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 5 |
| 2021-10-28 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2021-10-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2021-10-26 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2021-10-25 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2021-10-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 100 |
| 2021-10-21 | $22.21 | $22.27 | $22.21 | $22.27 | $22.27 | 100 |
| 2021-10-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2021-10-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2021-10-18 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2021-10-15 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2021-10-14 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 768 |
| 2021-10-13 | $22.08 | $22.13 | $22.08 | $22.13 | $22.13 | 768 |
| 2021-10-12 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 4 |
| 2021-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 4 |
| 2021-10-08 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2021-10-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2021-10-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 100 |
| 2021-10-05 | $22.02 | $22.06 | $22.02 | $22.06 | $22.06 | 100 |
| 2021-10-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6 |
| 2021-10-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2021-09-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2021-09-29 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2021-09-28 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 951 |
| 2021-09-27 | $22.09 | $22.14 | $22.09 | $22.14 | $22.14 | 951 |
| 2021-09-24 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2021-09-23 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2021-09-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,213 |
| 2021-09-21 | $21.95 | $22.01 | $21.95 | $22.01 | $22.01 | 1,213 |
| 2021-09-20 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 2 |
| 2021-09-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2021-09-16 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2021-09-15 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2 |
| 2021-09-14 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 77 |
| 2021-09-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 77 |
| 2021-09-10 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 6 |
| 2021-09-09 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 6 |
| 2021-09-08 | $22.17 | $22.17 | $22.08 | $22.08 | $22.08 | 1,484 |
| 2021-09-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2021-09-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2021-09-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 134 |
| 2021-09-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1 |
| 2021-08-31 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1 |
| 2021-08-30 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 648 |
| 2021-08-27 | $22.16 | $22.16 | $22.12 | $22.12 | $22.12 | 648 |
| 2021-08-26 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1 |
| 2021-08-25 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1 |
| 2021-08-24 | $22.12 | $22.13 | $22.09 | $22.09 | $22.09 | 10,201 |
| 2021-08-23 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 4 |
| 2021-08-20 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 4 |
| 2021-08-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 372 |
| 2021-08-18 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 372 |
| 2021-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 412 |
| 2021-08-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1 |
| 2021-08-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2021-08-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1 |
| 2021-08-11 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 4 |
| 2021-08-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 4,175 |
| 2021-08-09 | $22.02 | $22.07 | $22.02 | $22.02 | $22.02 | 4,175 |
| 2021-08-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2021-08-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-08-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 14 |
| 2021-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 14 |
| 2021-08-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2021-07-30 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
| 2021-07-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2021-07-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 100 |
| 2021-07-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 100 |
| 2021-07-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2021-07-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2021-07-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2021-07-21 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2021-07-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2021-07-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2021-07-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 605 |
| 2021-07-15 | $21.86 | $21.93 | $21.86 | $21.93 | $21.93 | 605 |
| 2021-07-14 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 16,188 |
| 2021-07-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2021-07-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 6 |
| 2021-07-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2021-07-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2021-07-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2021-07-06 | $21.96 | $21.99 | $21.90 | $21.90 | $21.90 | 2,356 |
| 2021-07-02 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 4 |
| 2021-07-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2021-06-30 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2021-06-29 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2021-06-28 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2021-06-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 2,358 |
| 2021-06-24 | $21.93 | $21.93 | $21.84 | $21.84 | $21.84 | 2,358 |
| 2021-06-23 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2021-06-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2021-06-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2021-06-18 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2021-06-17 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200 |
| 2021-06-16 | $21.83 | $21.83 | $21.75 | $21.75 | $21.75 | 200 |
| 2021-06-15 | $21.88 | $21.88 | $21.78 | $21.78 | $21.78 | 2,357 |
| 2021-06-14 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 4 |
| 2021-06-11 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 4 |
| 2021-06-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 2 |
| 2021-06-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1 |
| 2021-06-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2021-06-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 299 |
| 2021-06-04 | $21.82 | $21.82 | $21.73 | $21.73 | $21.73 | 299 |
| 2021-06-03 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2021-06-02 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-06-01 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-05-28 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 3 |
| 2021-05-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 7 |
| 2021-05-26 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 7 |
| 2021-05-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 4,332 |
| 2021-05-24 | $21.59 | $21.68 | $21.59 | $21.66 | $21.66 | 4,332 |
| 2021-05-21 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-05-20 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2021-05-19 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 150 |
| 2021-05-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 150 |
| 2021-05-17 | $21.57 | $21.63 | $21.57 | $21.63 | $21.63 | 2,400 |
| 2021-05-14 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 1 |
| 2021-05-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
| 2021-05-12 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 2 |
| 2021-05-11 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 11,200 |
| 2021-05-10 | $21.66 | $21.66 | $21.65 | $21.66 | $21.66 | 11,200 |
| 2021-05-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 6 |
| 2021-05-06 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 8 |
| 2021-05-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-05-04 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2021-05-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
| 2021-04-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 8 |
| 2021-04-29 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2021-04-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2,750 |
| 2021-04-27 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2,750 |
| 2021-04-26 | $21.64 | $21.66 | $21.63 | $21.63 | $21.63 | 604 |
| 2021-04-23 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2021-04-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2021-04-21 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2021-04-20 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2021-04-19 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 1 |
| 2021-04-16 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1 |
| 2021-04-15 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-04-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 3 |
| 2021-04-13 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 3 |
| 2021-04-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2021-04-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2021-04-08 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 5 |
| 2021-04-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2021-04-06 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 191 |
| 2021-04-05 | $21.52 | $21.52 | $21.50 | $21.50 | $21.50 | 191 |
| 2021-04-01 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2021-03-31 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1,729 |
| 2021-03-30 | $21.30 | $21.35 | $21.29 | $21.29 | $21.29 | 1,729 |
| 2021-03-29 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2021-03-26 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 4,127 |
| 2021-03-25 | $21.25 | $21.25 | $21.23 | $21.23 | $21.23 | 4,127 |
| 2021-03-24 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 3 |
| 2021-03-23 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 3 |
| 2021-03-22 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 4 |
| 2021-03-19 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 3 |
| 2021-03-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 3 |
| 2021-03-17 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2021-03-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2021-03-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2021-03-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1 |
| 2021-03-11 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1 |
| 2021-03-10 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2021-03-09 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3 |
| 2021-03-08 | $21.01 | $21.01 | $20.92 | $20.92 | $20.92 | 159 |
| 2021-03-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
| 2021-03-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 2 |
| 2021-03-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 3 |
| 2021-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-03-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-02-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2021-02-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2021-02-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1 |
| 2021-02-23 | $20.80 | $20.99 | $20.79 | $20.99 | $20.99 | 3,870 |
| 2021-02-22 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 7 |
| 2021-02-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4 |
| 2021-02-18 | $21.00 | $21.04 | $21.00 | $21.01 | $21.01 | 284 |
| 2021-02-17 | $21.00 | $21.07 | $21.00 | $21.05 | $21.05 | 2,340 |
| 2021-02-16 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 87 |
| 2021-02-12 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 580 |
| 2021-02-11 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 243 |
| 2021-02-10 | $21.07 | $21.07 | $21.01 | $21.01 | $21.01 | 503 |
| 2021-02-09 | $21.03 | $21.10 | $21.01 | $21.03 | $21.03 | 3,150 |
| 2021-02-08 | $21.55 | $23.50 | $20.97 | $21.03 | $21.03 | 2,413 |
| 2021-02-05 | $21.05 | $21.05 | $20.98 | $20.98 | $20.98 | 3,600 |
| 2021-02-04 | $21.00 | $21.00 | $20.93 | $20.96 | $20.96 | 5,868 |
| 2021-02-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1,454 |
| 2021-02-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1,454 |
| 2021-02-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 9 |
| 2021-01-29 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 9 |
| 2021-01-28 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 3 |
| 2021-01-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1 |
| 2021-01-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 6 |
| 2021-01-25 | $20.97 | $20.97 | $20.94 | $20.94 | $20.94 | 121 |
| 2021-01-22 | $20.97 | $20.98 | $20.94 | $20.94 | $20.94 | 3,522 |
| 2021-01-21 | $20.96 | $21.03 | $20.96 | $20.96 | $20.96 | 506 |
| 2021-01-20 | $20.98 | $20.98 | $20.96 | $20.96 | $20.96 | 3,035 |
| 2021-01-19 | $20.81 | $20.85 | $20.81 | $20.85 | $20.85 | 3,833 |
| 2021-01-15 | $20.83 | $20.86 | $20.77 | $20.77 | $20.77 | 810 |
| 2021-01-14 | $20.96 | $20.96 | $20.83 | $20.83 | $20.83 | 1,703 |
| 2021-01-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2021-01-12 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 3,302 |
| 2021-01-11 | $20.85 | $20.93 | $20.82 | $20.82 | $20.82 | 3,302 |
| 2021-01-08 | $20.94 | $20.94 | $20.89 | $20.91 | $20.91 | 255 |
| 2021-01-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 11 |
| 2021-01-06 | $20.80 | $22.25 | $20.73 | $20.73 | $20.73 | 19,580 |
| 2021-01-05 | $20.64 | $20.68 | $20.64 | $20.68 | $20.68 | 250 |
| 2021-01-04 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 4 |
| 2020-12-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2020-12-30 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2020-12-29 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2020-12-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2020-12-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 2,432 |
| 2020-12-23 | $20.67 | $20.68 | $20.59 | $20.59 | $20.59 | 2,432 |