Pacer Swan SOS Fund of Funds ETF (PSFF) Exchange: BATS
Data as of May 9, 2025
$27.93 ($0.24) 0.87%
Pacer Swan SOS Fund of Funds ETF - Daily Information
Click for more stock information on Pacer Swan SOS Fund of Funds ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.08 |
| Previous Close | $27.93 |
| High | $28.13 |
| Low | $27.79 |
| Adjusted Open | $28.08 |
| Previous Adjusted Close | $27.93 |
| Adjusted High | $28.13 |
| Adjusted Low | $27.79 |
Invest in Pacer Swan SOS Fund of Funds ETF (PSFF)
Historical Stock Data for Pacer Swan SOS Fund of Funds ETF (PSFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $28.08 | $28.13 | $27.79 | $27.93 | $27.93 | 27,003 |
| 2025-04-22 | $27.50 | $27.71 | $27.45 | $27.69 | $27.69 | 118,818 |
| 2025-04-21 | $27.38 | $27.58 | $27.07 | $27.24 | $27.24 | 67,194 |
| 2025-04-17 | $27.74 | $27.77 | $27.49 | $27.65 | $27.65 | 134,323 |
| 2025-04-16 | $27.68 | $27.90 | $27.39 | $27.52 | $27.52 | 104,412 |
| 2025-04-15 | $28.03 | $28.13 | $27.86 | $27.98 | $27.98 | 44,189 |
| 2025-04-14 | $27.94 | $28.29 | $27.78 | $27.92 | $27.92 | 37,586 |
| 2025-04-11 | $27.31 | $27.92 | $27.25 | $27.78 | $27.78 | 47,604 |
| 2025-04-10 | $27.81 | $27.81 | $27.30 | $27.57 | $27.57 | 48,497 |
| 2025-04-09 | $26.56 | $28.20 | $26.53 | $28.01 | $28.01 | 52,690 |
| 2025-04-08 | $27.60 | $27.60 | $26.48 | $26.82 | $26.82 | 191,437 |
| 2025-04-07 | $26.44 | $27.58 | $26.30 | $27.12 | $27.12 | 275,879 |
| 2025-04-04 | $27.37 | $27.49 | $26.95 | $26.95 | $26.95 | 396,125 |
| 2025-04-03 | $28.32 | $28.32 | $27.91 | $28.01 | $28.01 | 76,954 |
| 2025-04-02 | $28.30 | $28.79 | $28.30 | $28.71 | $28.71 | 56,379 |
| 2025-04-01 | $28.58 | $28.69 | $28.41 | $28.67 | $28.67 | 131,209 |
| 2025-03-31 | $28.17 | $28.59 | $28.15 | $28.55 | $28.55 | 77,654 |
| 2025-03-28 | $28.75 | $28.82 | $28.38 | $28.39 | $28.39 | 355,169 |
| 2025-03-27 | $28.90 | $28.99 | $28.81 | $28.89 | $28.89 | 75,084 |
| 2025-03-26 | $29.18 | $29.18 | $28.82 | $28.94 | $28.94 | 76,386 |
| 2025-03-25 | $29.04 | $29.19 | $29.04 | $29.17 | $29.17 | 76,946 |
| 2025-03-24 | $28.96 | $29.16 | $28.89 | $29.12 | $29.12 | 80,568 |
| 2025-03-21 | $28.59 | $28.77 | $28.52 | $28.77 | $28.77 | 32,201 |
| 2025-03-20 | $28.85 | $28.92 | $28.71 | $28.77 | $28.77 | 50,550 |
| 2025-03-19 | $28.69 | $28.91 | $28.62 | $28.81 | $28.81 | 40,187 |
| 2025-03-18 | $28.57 | $28.64 | $28.49 | $28.60 | $28.60 | 47,625 |
| 2025-03-17 | $28.57 | $28.89 | $28.56 | $28.75 | $28.75 | 126,928 |
| 2025-03-14 | $28.38 | $28.69 | $28.38 | $28.69 | $28.69 | 55,304 |
| 2025-03-13 | $28.42 | $28.52 | $28.21 | $28.22 | $28.22 | 163,758 |
| 2025-03-12 | $28.62 | $28.66 | $28.20 | $28.55 | $28.55 | 81,084 |
| 2025-03-11 | $28.49 | $28.65 | $28.27 | $28.38 | $28.38 | 159,572 |
| 2025-03-10 | $28.70 | $28.88 | $28.46 | $28.54 | $28.54 | 106,534 |
| 2025-03-07 | $28.82 | $29.15 | $28.72 | $29.03 | $29.03 | 240,234 |
| 2025-03-06 | $29.08 | $29.20 | $28.87 | $29.02 | $29.02 | 58,250 |
| 2025-03-05 | $29.04 | $29.38 | $29.01 | $29.26 | $29.26 | 78,356 |
| 2025-03-04 | $29.18 | $29.39 | $28.96 | $29.06 | $29.06 | 205,858 |
| 2025-03-03 | $29.74 | $29.74 | $29.22 | $29.36 | $29.36 | 71,470 |
| 2025-02-28 | $29.47 | $29.65 | $29.30 | $29.65 | $29.65 | 47,650 |
| 2025-02-27 | $29.70 | $29.76 | $29.35 | $29.39 | $29.39 | 70,034 |
| 2025-02-26 | $29.70 | $29.79 | $29.56 | $29.65 | $29.65 | 55,170 |
| 2025-02-25 | $29.79 | $29.79 | $29.47 | $29.65 | $29.65 | 72,813 |
| 2025-02-24 | $29.71 | $29.87 | $29.64 | $29.66 | $29.66 | 107,602 |
| 2025-02-21 | $30.06 | $30.09 | $29.70 | $29.77 | $29.77 | 53,310 |
| 2025-02-20 | $30.04 | $30.06 | $29.96 | $30.06 | $30.06 | 76,417 |
| 2025-02-19 | $30.03 | $30.09 | $29.94 | $29.99 | $29.99 | 96,812 |
| 2025-02-18 | $30.12 | $30.12 | $29.89 | $30.04 | $30.04 | 233,176 |
| 2025-02-14 | $29.91 | $30.03 | $29.88 | $29.97 | $29.97 | 82,586 |
| 2025-02-13 | $29.91 | $30.01 | $29.81 | $30.00 | $30.00 | 64,464 |
| 2025-02-12 | $29.82 | $29.88 | $29.69 | $29.84 | $29.84 | 71,473 |
| 2025-02-11 | $29.85 | $29.92 | $29.75 | $29.91 | $29.91 | 47,851 |
| 2025-02-10 | $29.84 | $29.90 | $29.73 | $29.87 | $29.87 | 47,506 |
| 2025-02-07 | $29.95 | $29.95 | $29.67 | $29.78 | $29.78 | 33,617 |
| 2025-02-06 | $29.93 | $29.93 | $29.74 | $29.93 | $29.93 | 78,132 |
| 2025-02-05 | $29.71 | $29.87 | $29.36 | $29.85 | $29.85 | 45,016 |
| 2025-02-04 | $29.61 | $29.80 | $29.61 | $29.69 | $29.69 | 50,881 |
| 2025-02-03 | $29.76 | $29.76 | $29.47 | $29.66 | $29.66 | 99,061 |
| 2025-01-31 | $29.81 | $29.95 | $29.67 | $29.67 | $29.67 | 46,307 |
| 2025-01-30 | $29.74 | $29.89 | $29.68 | $29.80 | $29.80 | 86,577 |
| 2025-01-29 | $29.68 | $29.83 | $29.61 | $29.67 | $29.67 | 56,308 |
| 2025-01-28 | $29.69 | $29.86 | $29.62 | $29.83 | $29.83 | 72,806 |
| 2025-01-27 | $29.69 | $29.71 | $29.51 | $29.59 | $29.59 | 116,623 |
| 2025-01-24 | $29.81 | $29.96 | $29.77 | $29.80 | $29.80 | 47,512 |
| 2025-01-23 | $29.74 | $29.93 | $29.74 | $29.93 | $29.93 | 47,386 |
| 2025-01-22 | $29.69 | $29.86 | $29.69 | $29.75 | $29.75 | 34,566 |
| 2025-01-21 | $29.69 | $29.76 | $29.59 | $29.67 | $29.67 | 80,270 |
| 2025-01-17 | $29.60 | $29.66 | $29.48 | $29.54 | $29.54 | 97,650 |
| 2025-01-16 | $29.39 | $29.57 | $29.38 | $29.39 | $29.39 | 78,631 |
| 2025-01-15 | $29.38 | $29.55 | $29.38 | $29.51 | $29.51 | 90,122 |
| 2025-01-14 | $29.25 | $29.28 | $29.02 | $29.21 | $29.21 | 46,160 |
| 2025-01-13 | $29.02 | $29.20 | $28.95 | $29.17 | $29.17 | 37,903 |
| 2025-01-10 | $29.28 | $29.34 | $29.02 | $29.13 | $29.13 | 97,126 |
| 2025-01-08 | $29.74 | $29.74 | $29.20 | $29.39 | $29.39 | 60,649 |
| 2025-01-07 | $29.45 | $29.58 | $29.28 | $29.28 | $29.28 | 80,360 |
| 2025-01-06 | $29.58 | $29.68 | $29.41 | $29.55 | $29.55 | 127,651 |
| 2025-01-03 | $29.36 | $29.48 | $29.28 | $29.46 | $29.46 | 34,056 |
| 2025-01-02 | $29.38 | $29.42 | $29.10 | $29.16 | $29.16 | 39,604 |
| 2024-12-31 | $29.25 | $29.37 | $29.23 | $29.29 | $29.29 | 31,849 |
| 2024-12-30 | $29.31 | $29.42 | $29.16 | $29.34 | $29.34 | 56,053 |
| 2024-12-27 | $29.38 | $29.48 | $29.26 | $29.35 | $29.35 | 27,485 |
| 2024-12-26 | $29.39 | $29.59 | $29.39 | $29.48 | $29.48 | 60,600 |
| 2024-12-24 | $29.44 | $29.58 | $29.38 | $29.56 | $29.56 | 45,130 |
| 2024-12-23 | $29.38 | $29.45 | $29.23 | $29.45 | $29.45 | 101,438 |
| 2024-12-20 | $29.13 | $29.38 | $29.05 | $29.32 | $29.32 | 51,674 |
| 2024-12-19 | $29.24 | $29.26 | $29.09 | $29.15 | $29.15 | 28,737 |
| 2024-12-18 | $29.49 | $29.63 | $29.05 | $29.05 | $29.05 | 46,849 |
| 2024-12-17 | $29.50 | $29.57 | $29.45 | $29.53 | $29.53 | 42,309 |
| 2024-12-16 | $29.45 | $29.62 | $29.43 | $29.45 | $29.45 | 135,892 |
| 2024-12-13 | $29.57 | $29.58 | $29.39 | $29.55 | $29.55 | 65,638 |
| 2024-12-12 | $29.53 | $29.59 | $29.44 | $29.54 | $29.54 | 31,661 |
| 2024-12-11 | $29.50 | $29.59 | $29.42 | $29.57 | $29.57 | 57,726 |
| 2024-12-10 | $29.51 | $29.55 | $29.36 | $29.36 | $29.36 | 55,864 |
| 2024-12-09 | $29.53 | $29.57 | $28.89 | $29.51 | $29.51 | 66,606 |
| 2024-12-06 | $29.58 | $29.61 | $29.43 | $29.55 | $29.55 | 34,388 |
| 2024-12-05 | $29.57 | $29.58 | $29.41 | $29.55 | $29.55 | 104,291 |
| 2024-12-04 | $29.48 | $29.56 | $29.44 | $29.54 | $29.54 | 31,759 |
| 2024-12-03 | $29.46 | $29.51 | $29.38 | $29.50 | $29.50 | 63,127 |
| 2024-12-02 | $29.47 | $29.50 | $29.36 | $29.48 | $29.48 | 62,300 |
| 2024-11-29 | $29.35 | $29.50 | $29.30 | $29.34 | $29.34 | 56,497 |
| 2024-11-27 | $29.29 | $29.43 | $29.27 | $29.27 | $29.27 | 63,064 |
| 2024-11-26 | $29.33 | $29.46 | $29.33 | $29.46 | $29.46 | 41,736 |
| 2024-11-25 | $29.31 | $29.43 | $29.22 | $29.23 | $29.23 | 33,378 |
| 2024-11-22 | $29.15 | $29.33 | $29.15 | $29.20 | $29.20 | 120,850 |
| 2024-11-21 | $29.18 | $29.31 | $29.12 | $29.27 | $29.27 | 346,576 |
| 2024-11-20 | $29.08 | $29.19 | $29.04 | $29.10 | $29.10 | 883,117 |
| 2024-11-19 | $29.10 | $29.23 | $29.06 | $29.20 | $29.20 | 80,673 |
| 2024-11-18 | $29.15 | $29.18 | $28.94 | $29.15 | $29.15 | 81,222 |
| 2024-11-15 | $29.19 | $29.19 | $28.94 | $29.08 | $29.08 | 167,769 |
| 2024-11-14 | $29.31 | $29.31 | $29.16 | $29.23 | $29.23 | 42,999 |
| 2024-11-13 | $29.33 | $29.33 | $29.20 | $29.28 | $29.28 | 39,645 |
| 2024-11-12 | $29.29 | $29.34 | $29.16 | $29.27 | $29.27 | 33,041 |
| 2024-11-11 | $29.44 | $29.44 | $29.13 | $29.29 | $29.29 | 46,126 |
| 2024-11-08 | $29.27 | $29.30 | $29.16 | $29.28 | $29.28 | 29,006 |
| 2024-11-07 | $29.22 | $29.25 | $29.07 | $29.24 | $29.24 | 41,574 |
| 2024-11-06 | $29.29 | $29.29 | $29.01 | $29.15 | $29.15 | 77,634 |
| 2024-11-05 | $28.90 | $28.90 | $28.69 | $28.86 | $28.86 | 92,855 |
| 2024-11-04 | $28.70 | $28.70 | $28.56 | $28.60 | $28.60 | 43,629 |
| 2024-11-01 | $28.66 | $28.78 | $28.61 | $28.72 | $28.72 | 74,236 |
| 2024-10-31 | $28.82 | $28.82 | $28.40 | $28.67 | $28.67 | 319,876 |
| 2024-10-30 | $28.90 | $28.98 | $28.83 | $28.92 | $28.92 | 28,989 |
| 2024-10-29 | $28.90 | $28.99 | $28.82 | $28.96 | $28.96 | 21,097 |
| 2024-10-28 | $28.86 | $28.98 | $28.82 | $28.85 | $28.85 | 27,789 |
| 2024-10-25 | $28.95 | $29.02 | $28.84 | $28.89 | $28.89 | 43,332 |
| 2024-10-24 | $28.90 | $28.92 | $28.76 | $28.90 | $28.90 | 30,187 |
| 2024-10-23 | $28.92 | $28.93 | $28.78 | $28.85 | $28.85 | 62,085 |
| 2024-10-22 | $28.86 | $29.00 | $28.81 | $28.85 | $28.85 | 85,779 |
| 2024-10-21 | $28.96 | $29.00 | $28.83 | $28.96 | $28.96 | 86,124 |
| 2024-10-18 | $28.90 | $29.01 | $28.88 | $28.93 | $28.93 | 35,625 |
| 2024-10-17 | $28.93 | $28.97 | $28.85 | $28.93 | $28.93 | 119,844 |
| 2024-10-16 | $28.93 | $28.93 | $28.70 | $28.84 | $28.84 | 91,851 |
| 2024-10-15 | $29.00 | $29.00 | $28.81 | $28.85 | $28.85 | 86,874 |
| 2024-10-14 | $28.76 | $28.97 | $28.76 | $28.94 | $28.94 | 361,176 |
| 2024-10-11 | $28.69 | $28.86 | $28.69 | $28.84 | $28.84 | 195,523 |
| 2024-10-10 | $28.65 | $28.80 | $28.64 | $28.77 | $28.77 | 40,122 |
| 2024-10-09 | $28.77 | $28.81 | $28.61 | $28.78 | $28.78 | 94,532 |
| 2024-10-08 | $28.70 | $28.72 | $28.54 | $28.71 | $28.71 | 111,761 |
| 2024-10-07 | $28.57 | $28.67 | $28.45 | $28.55 | $28.55 | 39,474 |
| 2024-10-04 | $28.68 | $28.71 | $27.79 | $28.71 | $28.71 | 27,503 |
| 2024-10-03 | $28.48 | $28.62 | $28.46 | $28.48 | $28.48 | 35,694 |
| 2024-10-02 | $29.16 | $29.16 | $28.48 | $28.61 | $28.61 | 94,153 |
| 2024-10-01 | $28.65 | $28.67 | $28.50 | $28.61 | $28.61 | 45,975 |
| 2024-09-30 | $28.57 | $28.74 | $28.54 | $28.74 | $28.74 | 46,468 |
| 2024-09-27 | $28.78 | $28.78 | $28.63 | $28.68 | $28.68 | 48,295 |
| 2024-09-26 | $28.74 | $28.74 | $28.63 | $28.71 | $28.71 | 48,522 |
| 2024-09-25 | $28.73 | $28.73 | $28.61 | $28.66 | $28.66 | 35,917 |
| 2024-09-24 | $28.52 | $28.68 | $28.52 | $28.59 | $28.59 | 51,323 |
| 2024-09-23 | $29.95 | $29.95 | $28.54 | $28.55 | $28.55 | 51,223 |
| 2024-09-20 | $28.80 | $28.80 | $28.52 | $28.58 | $28.58 | 51,410 |
| 2024-09-19 | $28.55 | $28.65 | $28.50 | $28.63 | $28.63 | 48,156 |
| 2024-09-18 | $28.47 | $28.54 | $28.36 | $28.51 | $28.51 | 36,115 |
| 2024-09-17 | $28.48 | $28.52 | $28.35 | $28.44 | $28.44 | 75,061 |
| 2024-09-16 | $28.33 | $28.49 | $28.33 | $28.35 | $28.35 | 41,190 |
| 2024-09-13 | $28.35 | $28.44 | $28.32 | $28.32 | $28.32 | 28,811 |
| 2024-09-12 | $28.20 | $28.36 | $28.18 | $28.27 | $28.27 | 27,346 |
| 2024-09-11 | $27.97 | $28.27 | $27.84 | $28.18 | $28.18 | 50,487 |
| 2024-09-10 | $28.02 | $28.13 | $27.97 | $28.08 | $28.08 | 43,013 |
| 2024-09-09 | $28.01 | $28.09 | $27.92 | $28.04 | $28.04 | 111,968 |
| 2024-09-06 | $28.12 | $28.16 | $27.78 | $27.90 | $27.90 | 58,655 |
| 2024-09-05 | $28.15 | $28.15 | $27.96 | $28.13 | $28.13 | 60,752 |
| 2024-09-04 | $28.08 | $28.21 | $28.08 | $28.09 | $28.09 | 31,740 |
| 2024-09-03 | $28.39 | $28.39 | $28.06 | $28.16 | $28.16 | 153,181 |
| 2024-08-30 | $28.25 | $28.43 | $28.20 | $28.43 | $28.43 | 34,905 |
| 2024-08-29 | $28.23 | $28.40 | $28.21 | $28.25 | $28.25 | 58,412 |
| 2024-08-28 | $28.43 | $28.43 | $28.14 | $28.29 | $28.29 | 32,344 |
| 2024-08-27 | $28.32 | $28.37 | $28.23 | $28.36 | $28.36 | 37,791 |
| 2024-08-26 | $28.41 | $28.41 | $28.21 | $28.34 | $28.34 | 33,669 |
| 2024-08-23 | $28.24 | $28.36 | $28.22 | $28.36 | $28.36 | 20,478 |
| 2024-08-22 | $28.36 | $28.36 | $28.16 | $28.23 | $28.23 | 44,215 |
| 2024-08-21 | $28.24 | $28.31 | $28.22 | $28.31 | $28.31 | 19,337 |
| 2024-08-20 | $28.21 | $28.32 | $28.17 | $28.27 | $28.27 | 189,226 |
| 2024-08-19 | $28.18 | $28.29 | $28.10 | $28.29 | $28.29 | 61,571 |
| 2024-08-16 | $27.82 | $28.19 | $27.82 | $28.18 | $28.18 | 186,583 |
| 2024-08-15 | $27.91 | $28.17 | $27.91 | $28.16 | $28.16 | 111,746 |
| 2024-08-14 | $27.75 | $27.96 | $27.75 | $27.95 | $27.95 | 159,903 |
| 2024-08-13 | $27.63 | $27.91 | $27.63 | $27.89 | $27.89 | 33,346 |
| 2024-08-12 | $27.58 | $27.73 | $27.58 | $27.68 | $27.68 | 143,045 |
| 2024-08-09 | $27.56 | $27.69 | $27.49 | $27.64 | $27.64 | 44,879 |
| 2024-08-08 | $27.24 | $27.58 | $27.24 | $27.56 | $27.56 | 338,762 |
| 2024-08-07 | $27.38 | $27.60 | $27.17 | $27.17 | $27.17 | 241,729 |
| 2024-08-06 | $27.15 | $27.55 | $27.15 | $27.35 | $27.35 | 116,254 |
| 2024-08-05 | $27.63 | $27.63 | $26.70 | $27.21 | $27.21 | 550,282 |
| 2024-08-02 | $27.73 | $27.73 | $27.40 | $27.64 | $27.64 | 378,721 |
| 2024-08-01 | $29.06 | $29.06 | $27.76 | $27.80 | $27.80 | 27,244 |
| 2024-07-31 | $27.93 | $28.08 | $27.92 | $27.92 | $27.92 | 30,306 |
| 2024-07-30 | $27.82 | $28.01 | $27.73 | $27.73 | $27.73 | 59,078 |
| 2024-07-29 | $28.24 | $28.24 | $27.77 | $27.82 | $27.82 | 26,947 |
| 2024-07-26 | $27.83 | $27.90 | $27.75 | $27.78 | $27.78 | 86,091 |
| 2024-07-25 | $27.77 | $27.88 | $27.64 | $27.72 | $27.72 | 33,350 |
| 2024-07-24 | $27.84 | $27.89 | $27.68 | $27.69 | $27.69 | 66,077 |
| 2024-07-23 | $27.91 | $28.09 | $27.91 | $27.96 | $27.96 | 44,518 |
| 2024-07-22 | $27.91 | $28.09 | $27.91 | $27.97 | $27.97 | 23,484 |
| 2024-07-19 | $28.04 | $28.04 | $27.83 | $27.94 | $27.94 | 15,902 |
| 2024-07-18 | $28.10 | $28.11 | $27.94 | $28.01 | $28.01 | 39,317 |
| 2024-07-17 | $28.03 | $28.12 | $27.99 | $27.99 | $27.99 | 20,480 |
| 2024-07-16 | $28.12 | $28.24 | $28.11 | $28.22 | $28.22 | 31,880 |
| 2024-07-15 | $28.12 | $28.23 | $28.08 | $28.17 | $28.17 | 98,158 |
| 2024-07-12 | $28.09 | $28.21 | $28.04 | $28.14 | $28.14 | 69,712 |
| 2024-07-11 | $28.12 | $28.14 | $27.99 | $28.07 | $28.07 | 63,098 |
| 2024-07-10 | $28.12 | $28.15 | $27.99 | $28.15 | $28.15 | 70,130 |
| 2024-07-09 | $28.66 | $28.66 | $27.98 | $28.06 | $28.06 | 80,209 |
| 2024-07-08 | $28.11 | $28.11 | $27.95 | $28.05 | $28.05 | 65,077 |
| 2024-07-05 | $27.90 | $28.54 | $27.87 | $28.03 | $28.03 | 31,381 |
| 2024-07-03 | $27.90 | $27.98 | $27.87 | $27.96 | $27.96 | 42,105 |
| 2024-07-02 | $27.75 | $27.92 | $27.73 | $27.92 | $27.92 | 70,253 |
| 2024-07-01 | $27.87 | $27.88 | $27.73 | $27.84 | $27.84 | 42,248 |
| 2024-06-28 | $27.90 | $27.90 | $27.75 | $27.79 | $27.79 | 38,606 |
| 2024-06-27 | $27.84 | $27.85 | $27.73 | $27.84 | $27.84 | 42,649 |
| 2024-06-26 | $27.76 | $27.82 | $27.71 | $27.81 | $27.81 | 32,814 |
| 2024-06-25 | $27.78 | $27.78 | $27.71 | $27.77 | $27.77 | 61,617 |
| 2024-06-24 | $27.78 | $27.79 | $27.73 | $27.73 | $27.73 | 91,785 |
| 2024-06-21 | $27.76 | $27.76 | $27.68 | $27.75 | $27.75 | 32,119 |
| 2024-06-20 | $27.75 | $27.81 | $27.65 | $27.75 | $27.75 | 83,592 |
| 2024-06-18 | $28.76 | $28.76 | $27.70 | $27.78 | $27.78 | 136,096 |
| 2024-06-17 | $27.93 | $27.93 | $27.67 | $27.75 | $27.75 | 47,217 |
| 2024-06-14 | $27.57 | $27.69 | $27.57 | $27.67 | $27.67 | 59,204 |
| 2024-06-13 | $27.18 | $27.88 | $27.18 | $27.65 | $27.65 | 33,334 |
| 2024-06-12 | $27.70 | $27.70 | $27.61 | $27.68 | $27.68 | 53,733 |
| 2024-06-11 | $27.57 | $27.60 | $27.50 | $27.60 | $27.60 | 33,645 |
| 2024-06-10 | $27.48 | $27.57 | $27.42 | $27.57 | $27.57 | 44,784 |
| 2024-06-07 | $27.51 | $27.54 | $27.46 | $27.54 | $27.54 | 23,943 |
| 2024-06-06 | $27.50 | $27.54 | $27.48 | $27.48 | $27.48 | 25,900 |
| 2024-06-05 | $27.44 | $27.54 | $27.43 | $27.54 | $27.54 | 46,546 |
| 2024-06-04 | $27.29 | $27.44 | $27.29 | $27.39 | $27.39 | 78,364 |
| 2024-06-03 | $27.42 | $27.42 | $27.26 | $27.41 | $27.41 | 59,377 |
| 2024-05-31 | $27.25 | $27.43 | $27.17 | $27.40 | $27.40 | 24,415 |
| 2024-05-30 | $27.37 | $27.37 | $27.21 | $27.29 | $27.29 | 78,679 |
| 2024-05-29 | $27.33 | $27.38 | $27.30 | $27.36 | $27.36 | 33,110 |
| 2024-05-28 | $27.40 | $27.43 | $27.33 | $27.41 | $27.41 | 55,001 |
| 2024-05-24 | $27.35 | $27.50 | $27.31 | $27.40 | $27.40 | 32,949 |
| 2024-05-23 | $27.48 | $27.48 | $27.25 | $27.33 | $27.33 | 24,732 |
| 2024-05-22 | $27.44 | $27.44 | $27.31 | $27.41 | $27.41 | 59,448 |
| 2024-05-21 | $27.35 | $27.43 | $27.33 | $27.43 | $27.43 | 113,790 |
| 2024-05-20 | $27.38 | $27.42 | $27.32 | $27.36 | $27.36 | 46,250 |
| 2024-05-17 | $27.33 | $27.38 | $27.28 | $27.38 | $27.38 | 17,573 |
| 2024-05-16 | $27.28 | $27.38 | $27.27 | $27.27 | $27.27 | 78,201 |
| 2024-05-15 | $27.18 | $27.44 | $27.18 | $27.30 | $27.30 | 84,654 |
| 2024-05-14 | $27.07 | $27.22 | $27.07 | $27.16 | $27.16 | 68,386 |
| 2024-05-13 | $27.19 | $27.19 | $27.08 | $27.10 | $27.10 | 301,595 |
| 2024-05-10 | $27.09 | $27.16 | $27.07 | $27.13 | $27.13 | 50,855 |
| 2024-05-09 | $27.11 | $27.14 | $27.00 | $27.14 | $27.14 | 60,016 |
| 2024-05-08 | $26.97 | $27.09 | $26.97 | $27.04 | $27.04 | 38,354 |
| 2024-05-07 | $26.97 | $27.09 | $26.97 | $27.03 | $27.03 | 80,930 |
| 2024-05-06 | $26.87 | $27.05 | $26.87 | $27.01 | $27.01 | 191,052 |
| 2024-05-03 | $26.87 | $26.91 | $26.79 | $26.91 | $26.91 | 85,245 |
| 2024-05-02 | $26.98 | $26.98 | $26.58 | $26.74 | $26.74 | 31,138 |
| 2024-05-01 | $26.64 | $26.83 | $26.53 | $26.62 | $26.62 | 283,926 |
| 2024-04-30 | $26.73 | $26.83 | $26.65 | $26.67 | $26.67 | 91,510 |
| 2024-04-29 | $26.77 | $26.88 | $26.75 | $26.86 | $26.86 | 174,317 |
| 2024-04-26 | $26.68 | $26.84 | $26.68 | $26.81 | $26.81 | 42,834 |
| 2024-04-25 | $26.49 | $26.68 | $26.49 | $26.67 | $26.67 | 29,014 |
| 2024-04-24 | $26.64 | $26.78 | $26.64 | $26.73 | $26.73 | 20,964 |
| 2024-04-23 | $26.56 | $26.75 | $26.56 | $26.72 | $26.72 | 82,063 |
| 2024-04-22 | $26.41 | $26.62 | $26.41 | $26.57 | $26.57 | 334,919 |
| 2024-04-19 | $26.43 | $26.54 | $26.35 | $26.43 | $26.43 | 132,355 |
| 2024-04-18 | $26.47 | $26.58 | $26.44 | $26.50 | $26.50 | 34,939 |
| 2024-04-17 | $26.56 | $26.66 | $26.44 | $26.53 | $26.53 | 90,577 |
| 2024-04-16 | $26.53 | $26.64 | $26.53 | $26.60 | $26.60 | 550,282 |
| 2024-04-15 | $26.80 | $26.91 | $26.51 | $26.54 | $26.54 | 240,254 |
| 2024-04-12 | $26.86 | $26.87 | $26.69 | $26.78 | $26.78 | 33,596 |
| 2024-04-11 | $26.88 | $26.96 | $26.80 | $26.94 | $26.94 | 54,272 |
| 2024-04-10 | $27.07 | $27.07 | $26.75 | $26.86 | $26.86 | 39,174 |
| 2024-04-09 | $26.91 | $26.98 | $26.79 | $26.97 | $26.97 | 46,177 |
| 2024-04-08 | $26.83 | $26.96 | $26.83 | $26.95 | $26.95 | 31,079 |
| 2024-04-05 | $26.88 | $26.95 | $26.81 | $26.93 | $26.93 | 22,632 |
| 2024-04-04 | $26.95 | $27.01 | $26.77 | $26.82 | $26.82 | 66,762 |
| 2024-04-03 | $26.92 | $26.97 | $26.86 | $26.95 | $26.95 | 56,429 |
| 2024-04-02 | $27.31 | $27.31 | $26.83 | $26.94 | $26.94 | 41,532 |
| 2024-04-01 | $28.29 | $28.29 | $26.97 | $27.01 | $27.01 | 103,174 |
| 2024-03-28 | $26.98 | $27.05 | $26.95 | $27.01 | $27.01 | 44,178 |
| 2024-03-27 | $27.97 | $27.97 | $26.94 | $27.01 | $27.01 | 43,966 |
| 2024-03-26 | $26.89 | $27.01 | $26.88 | $26.93 | $26.93 | 79,808 |
| 2024-03-25 | $26.97 | $26.99 | $26.94 | $26.96 | $26.96 | 440,488 |
| 2024-03-22 | $26.90 | $26.98 | $26.90 | $26.97 | $26.97 | 37,104 |
| 2024-03-21 | $27.15 | $27.15 | $26.93 | $26.96 | $26.96 | 83,256 |
| 2024-03-20 | $27.07 | $27.07 | $26.83 | $26.95 | $26.95 | 38,457 |
| 2024-03-19 | $27.77 | $27.77 | $26.77 | $26.85 | $26.85 | 18,907 |
| 2024-03-18 | $26.74 | $26.86 | $26.74 | $26.83 | $26.83 | 16,426 |
| 2024-03-15 | $26.80 | $26.80 | $26.71 | $26.71 | $26.71 | 68,429 |
| 2024-03-14 | $26.80 | $26.81 | $26.73 | $26.81 | $26.81 | 64,861 |
| 2024-03-13 | $26.82 | $26.85 | $26.81 | $26.84 | $26.84 | 26,680 |
| 2024-03-12 | $26.87 | $26.88 | $26.77 | $26.84 | $26.84 | 33,864 |
| 2024-03-11 | $26.77 | $26.77 | $26.69 | $26.73 | $26.73 | 40,896 |
| 2024-03-08 | $26.77 | $26.85 | $26.73 | $26.73 | $26.73 | 61,616 |
| 2024-03-07 | $26.74 | $27.33 | $26.70 | $26.80 | $26.80 | 31,356 |
| 2024-03-06 | $26.65 | $26.75 | $26.65 | $26.70 | $26.70 | 48,470 |
| 2024-03-05 | $26.76 | $26.76 | $26.59 | $26.63 | $26.63 | 113,582 |
| 2024-03-04 | $26.77 | $26.78 | $26.74 | $26.77 | $26.77 | 32,224 |
| 2024-03-01 | $26.82 | $26.82 | $26.71 | $26.74 | $26.74 | 60,907 |
| 2024-02-29 | $26.73 | $26.75 | $26.63 | $26.71 | $26.71 | 64,619 |
| 2024-02-28 | $26.68 | $26.70 | $26.63 | $26.67 | $26.67 | 64,085 |
| 2024-02-27 | $26.70 | $26.70 | $26.62 | $26.62 | $26.62 | 69,337 |
| 2024-02-26 | $26.71 | $26.71 | $26.65 | $26.65 | $26.65 | 49,135 |
| 2024-02-23 | $26.60 | $26.69 | $26.60 | $26.65 | $26.65 | 47,845 |
| 2024-02-22 | $26.63 | $26.67 | $26.59 | $26.61 | $26.61 | 41,700 |
| 2024-02-21 | $26.34 | $26.49 | $26.34 | $26.49 | $26.49 | 39,232 |
| 2024-02-20 | $26.50 | $26.50 | $26.36 | $26.47 | $26.47 | 69,353 |
| 2024-02-16 | $26.57 | $26.57 | $26.45 | $26.51 | $26.51 | 45,424 |
| 2024-02-15 | $26.55 | $26.55 | $26.43 | $26.53 | $26.53 | 86,094 |
| 2024-02-14 | $26.50 | $26.50 | $26.37 | $26.50 | $26.50 | 457,176 |
| 2024-02-13 | $26.30 | $26.55 | $26.29 | $26.38 | $26.38 | 58,307 |
| 2024-02-12 | $26.49 | $26.57 | $26.49 | $26.50 | $26.50 | 30,965 |
| 2024-02-09 | $26.52 | $26.54 | $26.48 | $26.51 | $26.51 | 57,002 |
| 2024-02-08 | $26.45 | $26.49 | $26.44 | $26.46 | $26.46 | 29,782 |
| 2024-02-07 | $26.43 | $26.49 | $26.43 | $26.45 | $26.45 | 20,335 |
| 2024-02-06 | $26.42 | $26.43 | $26.30 | $26.41 | $26.41 | 80,067 |
| 2024-02-05 | $26.34 | $26.39 | $26.28 | $26.30 | $26.30 | 24,265 |
| 2024-02-02 | $26.48 | $26.48 | $26.19 | $26.39 | $26.39 | 79,324 |
| 2024-02-01 | $26.06 | $26.28 | $26.06 | $26.20 | $26.20 | 81,171 |
| 2024-01-31 | $25.70 | $26.31 | $25.70 | $26.15 | $26.15 | 28,217 |
| 2024-01-30 | $26.97 | $26.97 | $26.29 | $26.33 | $26.33 | 59,565 |
| 2024-01-29 | $26.25 | $26.33 | $26.22 | $26.33 | $26.33 | 40,793 |
| 2024-01-26 | $26.37 | $26.37 | $26.21 | $26.26 | $26.26 | 194,503 |
| 2024-01-25 | $26.26 | $26.27 | $26.17 | $26.26 | $26.26 | 41,357 |
| 2024-01-24 | $26.40 | $26.40 | $26.19 | $26.21 | $26.21 | 93,013 |
| 2024-01-23 | $26.72 | $26.72 | $26.13 | $26.21 | $26.21 | 44,130 |
| 2024-01-22 | $26.17 | $26.18 | $26.11 | $26.16 | $26.16 | 20,646 |
| 2024-01-19 | $26.02 | $26.13 | $25.95 | $26.13 | $26.13 | 51,492 |
| 2024-01-18 | $26.85 | $29.53 | $25.83 | $25.93 | $25.93 | 15,015 |
| 2024-01-17 | $25.80 | $25.86 | $25.72 | $25.86 | $25.86 | 17,159 |
| 2024-01-16 | $25.88 | $25.97 | $25.86 | $25.89 | $25.89 | 31,990 |
| 2024-01-12 | $25.91 | $26.02 | $25.90 | $25.98 | $25.98 | 72,709 |
| 2024-01-11 | $25.97 | $25.97 | $25.79 | $25.96 | $25.96 | 26,859 |
| 2024-01-10 | $25.90 | $25.99 | $25.87 | $25.97 | $25.97 | 43,208 |
| 2024-01-09 | $25.85 | $25.90 | $25.78 | $25.89 | $25.89 | 650,975 |
| 2024-01-08 | $25.75 | $25.90 | $25.65 | $25.89 | $25.89 | 33,003 |
| 2024-01-05 | $25.65 | $25.75 | $25.62 | $25.69 | $25.69 | 60,504 |
| 2024-01-04 | $25.75 | $25.75 | $25.62 | $25.62 | $25.62 | 97,530 |
| 2024-01-03 | $25.64 | $25.74 | $25.62 | $25.62 | $25.62 | 87,840 |
| 2024-01-02 | $25.90 | $26.01 | $25.69 | $25.75 | $25.75 | 88,688 |
| 2023-12-29 | $25.84 | $25.89 | $25.78 | $25.88 | $25.88 | 77,206 |
| 2023-12-28 | $26.00 | $26.00 | $25.79 | $25.81 | $25.81 | 482,353 |
| 2023-12-27 | $25.74 | $25.90 | $25.62 | $25.80 | $25.80 | 91,110 |
| 2023-12-26 | $25.69 | $25.87 | $25.69 | $25.85 | $25.85 | 51,295 |
| 2023-12-22 | $25.75 | $25.82 | $25.69 | $25.72 | $25.72 | 39,231 |
| 2023-12-21 | $25.81 | $25.81 | $25.67 | $25.75 | $25.75 | 57,966 |
| 2023-12-20 | $25.73 | $25.81 | $25.64 | $25.65 | $25.65 | 43,627 |
| 2023-12-19 | $25.83 | $25.83 | $25.70 | $25.81 | $25.81 | 39,836 |
| 2023-12-18 | $25.62 | $25.77 | $25.62 | $25.72 | $25.72 | 324,642 |
| 2023-12-15 | $25.65 | $25.72 | $25.63 | $25.71 | $25.71 | 37,488 |
| 2023-12-14 | $26.21 | $26.21 | $25.62 | $25.70 | $25.70 | 36,219 |
| 2023-12-13 | $25.46 | $25.65 | $25.45 | $25.61 | $25.61 | 40,131 |
| 2023-12-12 | $25.53 | $25.53 | $25.40 | $25.53 | $25.53 | 48,025 |
| 2023-12-11 | $25.33 | $25.45 | $25.33 | $25.42 | $25.42 | 26,976 |
| 2023-12-08 | $25.26 | $25.42 | $25.26 | $25.40 | $25.40 | 134,295 |
| 2023-12-07 | $25.17 | $25.33 | $25.17 | $25.29 | $25.29 | 184,108 |
| 2023-12-06 | $25.36 | $25.36 | $25.18 | $25.24 | $25.24 | 81,916 |
| 2023-12-05 | $25.16 | $25.33 | $25.16 | $25.25 | $25.25 | 126,175 |
| 2023-12-04 | $25.23 | $25.31 | $25.20 | $25.25 | $25.25 | 170,008 |
| 2023-12-01 | $25.20 | $25.39 | $25.20 | $25.36 | $25.36 | 61,730 |
| 2023-11-30 | $25.18 | $25.28 | $25.15 | $25.28 | $25.28 | 76,241 |
| 2023-11-29 | $25.21 | $25.30 | $25.14 | $25.17 | $25.17 | 102,757 |
| 2023-11-28 | $25.23 | $25.28 | $25.13 | $25.20 | $25.20 | 223,181 |
| 2023-11-27 | $25.18 | $25.25 | $25.17 | $25.23 | $25.23 | 96,770 |
| 2023-11-24 | $25.17 | $25.23 | $25.17 | $25.21 | $25.21 | 36,002 |
| 2023-11-22 | $25.68 | $25.68 | $25.14 | $25.22 | $25.22 | 101,375 |
| 2023-11-21 | $25.07 | $32.04 | $24.44 | $25.14 | $25.14 | 125,497 |
| 2023-11-20 | $24.90 | $25.22 | $24.90 | $25.14 | $25.14 | 123,196 |
| 2023-11-17 | $24.91 | $25.06 | $24.91 | $24.98 | $24.98 | 32,260 |
| 2023-11-16 | $24.93 | $25.06 | $24.93 | $24.99 | $24.99 | 62,841 |
| 2023-11-15 | $25.04 | $25.21 | $24.98 | $25.04 | $25.04 | 144,518 |
| 2023-11-14 | $25.33 | $25.33 | $24.84 | $24.96 | $24.96 | 33,382 |
| 2023-11-13 | $24.69 | $24.97 | $24.61 | $24.66 | $24.66 | 28,113 |
| 2023-11-10 | $24.42 | $26.03 | $24.42 | $24.77 | $24.77 | 117,272 |
| 2023-11-09 | $24.43 | $24.71 | $24.36 | $24.37 | $24.37 | 23,440 |
| 2023-11-08 | $24.61 | $24.74 | $24.47 | $24.55 | $24.55 | 29,449 |
| 2023-11-07 | $24.71 | $24.81 | $24.45 | $24.53 | $24.53 | 34,894 |
| 2023-11-06 | $24.54 | $24.68 | $24.44 | $24.49 | $24.49 | 74,436 |
| 2023-11-03 | $24.44 | $24.54 | $24.37 | $24.42 | $24.42 | 29,708 |
| 2023-11-02 | $24.07 | $24.59 | $23.71 | $24.34 | $24.34 | 348,032 |
| 2023-11-01 | $23.88 | $24.04 | $23.71 | $23.98 | $23.98 | 43,141 |
| 2023-10-31 | $23.43 | $23.98 | $23.43 | $23.76 | $23.76 | 35,487 |
| 2023-10-30 | $23.67 | $23.79 | $23.54 | $23.67 | $23.67 | 29,517 |
| 2023-10-27 | $23.68 | $23.71 | $23.43 | $23.53 | $23.53 | 45,260 |
| 2023-10-26 | $23.93 | $23.93 | $23.47 | $23.59 | $23.59 | 62,714 |
| 2023-10-25 | $23.92 | $24.08 | $23.73 | $23.81 | $23.81 | 29,665 |
| 2023-10-24 | $24.03 | $24.33 | $23.86 | $24.03 | $24.03 | 25,888 |
| 2023-10-23 | $23.81 | $24.05 | $23.62 | $23.85 | $23.85 | 53,492 |
| 2023-10-20 | $24.10 | $24.23 | $23.83 | $23.93 | $23.93 | 31,843 |
| 2023-10-19 | $24.43 | $24.43 | $24.06 | $24.06 | $24.06 | 30,907 |
| 2023-10-18 | $24.29 | $24.59 | $24.17 | $24.17 | $24.17 | 38,836 |
| 2023-10-17 | $24.31 | $24.58 | $24.28 | $24.39 | $24.39 | 52,479 |
| 2023-10-16 | $24.57 | $24.71 | $24.31 | $24.47 | $24.47 | 66,734 |
| 2023-10-13 | $25.23 | $25.23 | $24.24 | $24.33 | $24.33 | 28,996 |
| 2023-10-12 | $24.48 | $24.59 | $24.31 | $24.31 | $24.31 | 11,967 |
| 2023-10-11 | $24.38 | $24.94 | $24.30 | $24.54 | $24.54 | 21,690 |
| 2023-10-10 | $24.42 | $24.62 | $24.26 | $24.42 | $24.42 | 53,963 |
| 2023-10-09 | $24.13 | $24.38 | $24.07 | $24.26 | $24.26 | 15,139 |
| 2023-10-06 | $23.99 | $24.40 | $23.80 | $24.24 | $24.24 | 40,172 |
| 2023-10-05 | $24.16 | $24.16 | $23.80 | $24.00 | $24.00 | 37,970 |
| 2023-10-04 | $23.86 | $24.09 | $23.74 | $24.02 | $24.02 | 77,503 |
| 2023-10-03 | $24.00 | $24.11 | $23.82 | $23.86 | $23.86 | 90,554 |
| 2023-10-02 | $24.12 | $24.26 | $23.84 | $24.15 | $24.15 | 53,643 |
| 2023-09-29 | $24.14 | $24.25 | $23.95 | $24.18 | $24.18 | 28,661 |
| 2023-09-28 | $24.13 | $24.29 | $23.91 | $24.14 | $24.14 | 42,354 |
| 2023-09-27 | $24.05 | $24.14 | $23.90 | $24.00 | $24.00 | 26,417 |
| 2023-09-26 | $24.12 | $24.23 | $24.00 | $24.08 | $24.08 | 35,396 |
| 2023-09-25 | $24.98 | $26.49 | $24.18 | $24.25 | $24.25 | 30,370 |
| 2023-09-22 | $24.75 | $24.75 | $24.15 | $24.16 | $24.16 | 20,838 |
| 2023-09-21 | $24.26 | $24.35 | $24.18 | $24.20 | $24.20 | 21,416 |
| 2023-09-20 | $24.62 | $24.65 | $24.45 | $24.48 | $24.48 | 17,322 |
| 2023-09-19 | $24.70 | $24.71 | $24.44 | $24.56 | $24.56 | 33,752 |
| 2023-09-18 | $24.67 | $24.75 | $24.33 | $24.56 | $24.56 | 21,482 |
| 2023-09-15 | $24.67 | $24.83 | $24.56 | $24.61 | $24.61 | 34,624 |
| 2023-09-14 | $24.63 | $25.01 | $24.56 | $24.69 | $24.69 | 49,114 |
| 2023-09-13 | $24.59 | $24.74 | $24.56 | $24.56 | $24.56 | 22,672 |
| 2023-09-12 | $24.76 | $24.77 | $24.47 | $24.55 | $24.55 | 20,757 |
| 2023-09-11 | $25.13 | $25.13 | $24.57 | $24.60 | $24.60 | 25,860 |
| 2023-09-08 | $24.47 | $24.69 | $24.47 | $24.53 | $24.53 | 209,121 |
| 2023-09-07 | $24.38 | $24.72 | $24.38 | $24.53 | $24.53 | 13,619 |
| 2023-09-06 | $24.77 | $24.77 | $24.48 | $24.54 | $24.54 | 15,519 |
| 2023-09-05 | $24.59 | $24.79 | $24.59 | $24.61 | $24.61 | 26,146 |
| 2023-09-01 | $24.77 | $24.81 | $24.58 | $24.64 | $24.64 | 17,491 |
| 2023-08-31 | $24.51 | $24.75 | $24.51 | $24.65 | $24.65 | 32,449 |
| 2023-08-30 | $24.57 | $24.78 | $24.50 | $24.61 | $24.61 | 13,080 |
| 2023-08-29 | $24.46 | $24.71 | $24.36 | $24.56 | $24.56 | 81,364 |
| 2023-08-28 | $24.46 | $24.54 | $24.32 | $24.40 | $24.40 | 34,252 |
| 2023-08-25 | $24.26 | $24.48 | $24.14 | $24.30 | $24.30 | 138,938 |
| 2023-08-24 | $24.55 | $24.55 | $24.21 | $24.28 | $24.28 | 24,164 |
| 2023-08-23 | $24.55 | $24.55 | $24.26 | $24.43 | $24.43 | 29,500 |
| 2023-08-22 | $24.52 | $24.52 | $24.23 | $24.23 | $24.23 | 28,555 |
| 2023-08-21 | $24.42 | $24.42 | $24.13 | $24.33 | $24.33 | 21,404 |
| 2023-08-18 | $24.27 | $24.28 | $24.13 | $24.24 | $24.24 | 40,792 |
| 2023-08-17 | $24.30 | $24.38 | $24.14 | $24.23 | $24.23 | 21,750 |
| 2023-08-16 | $24.47 | $24.77 | $24.25 | $24.25 | $24.25 | 17,246 |
| 2023-08-15 | $24.52 | $24.56 | $24.33 | $24.35 | $24.35 | 21,685 |
| 2023-08-14 | $24.52 | $24.76 | $24.41 | $24.53 | $24.53 | 21,203 |
| 2023-08-11 | $24.30 | $24.67 | $24.23 | $24.33 | $24.33 | 17,435 |
| 2023-08-10 | $24.44 | $24.73 | $24.37 | $24.57 | $24.57 | 15,486 |
| 2023-08-09 | $24.60 | $24.76 | $24.29 | $24.34 | $24.34 | 20,742 |
| 2023-08-08 | $24.58 | $24.73 | $24.23 | $24.60 | $24.60 | 31,692 |
| 2023-08-07 | $24.58 | $24.69 | $24.32 | $24.55 | $24.55 | 80,739 |
| 2023-08-04 | $24.67 | $24.67 | $24.41 | $24.42 | $24.42 | 15,775 |
| 2023-08-03 | $24.37 | $24.57 | $24.37 | $24.54 | $24.54 | 27,642 |
| 2023-08-02 | $24.51 | $24.70 | $24.46 | $24.54 | $24.54 | 45,750 |
| 2023-08-01 | $24.76 | $24.79 | $24.57 | $24.71 | $24.71 | 37,542 |
| 2023-07-31 | $24.68 | $25.30 | $24.52 | $24.62 | $24.62 | 81,997 |
| 2023-07-28 | $24.74 | $24.81 | $24.57 | $24.70 | $24.70 | 20,057 |
| 2023-07-27 | $24.68 | $24.77 | $24.49 | $24.53 | $24.53 | 31,937 |
| 2023-07-26 | $24.75 | $25.06 | $24.57 | $24.69 | $24.69 | 21,230 |
| 2023-07-25 | $24.88 | $24.90 | $24.58 | $24.58 | $24.58 | 157,636 |
| 2023-07-24 | $24.55 | $25.24 | $24.55 | $24.59 | $24.59 | 55,257 |
| 2023-07-21 | $25.32 | $25.32 | $24.48 | $24.59 | $24.59 | 82,256 |
| 2023-07-20 | $24.65 | $24.74 | $24.50 | $24.51 | $24.51 | 67,007 |
| 2023-07-19 | $24.31 | $27.01 | $24.31 | $24.70 | $24.70 | 417,128 |
| 2023-07-18 | $24.44 | $24.61 | $24.44 | $24.54 | $24.54 | 46,594 |
| 2023-07-17 | $24.53 | $24.56 | $24.47 | $24.52 | $24.52 | 65,523 |
| 2023-07-14 | $24.49 | $24.57 | $24.42 | $24.42 | $24.42 | 45,809 |
| 2023-07-13 | $24.42 | $24.54 | $24.42 | $24.48 | $24.48 | 19,858 |
| 2023-07-12 | $24.43 | $24.49 | $24.36 | $24.45 | $24.45 | 14,586 |
| 2023-07-11 | $24.49 | $24.49 | $24.25 | $24.30 | $24.30 | 23,749 |
| 2023-07-10 | $24.31 | $24.31 | $24.16 | $24.27 | $24.27 | 64,323 |
| 2023-07-07 | $24.24 | $24.34 | $24.15 | $24.23 | $24.23 | 397,773 |
| 2023-07-06 | $24.50 | $24.50 | $23.91 | $24.26 | $24.26 | 9,863 |
| 2023-07-05 | $24.38 | $24.67 | $23.64 | $24.35 | $24.35 | 41,770 |
| 2023-07-03 | $24.55 | $24.55 | $24.26 | $24.33 | $24.33 | 42,702 |
| 2023-06-30 | $24.29 | $24.34 | $24.21 | $24.33 | $24.33 | 76,345 |
| 2023-06-29 | $24.16 | $24.22 | $24.09 | $24.22 | $24.22 | 14,517 |
| 2023-06-28 | $24.13 | $24.19 | $24.05 | $24.16 | $24.16 | 23,857 |
| 2023-06-27 | $24.29 | $24.55 | $23.91 | $24.08 | $24.08 | 33,460 |
| 2023-06-26 | $24.05 | $24.09 | $23.90 | $24.00 | $24.00 | 32,052 |
| 2023-06-23 | $24.15 | $24.15 | $23.97 | $24.04 | $24.04 | 33,263 |
| 2023-06-22 | $24.05 | $24.14 | $24.01 | $24.14 | $24.14 | 13,864 |
| 2023-06-21 | $24.04 | $24.13 | $23.98 | $24.07 | $24.07 | 114,766 |
| 2023-06-20 | $24.16 | $24.16 | $24.00 | $24.13 | $24.13 | 17,086 |
| 2023-06-16 | $24.15 | $24.37 | $23.88 | $24.16 | $24.16 | 33,908 |
| 2023-06-15 | $24.06 | $24.21 | $24.05 | $24.15 | $24.15 | 27,037 |
| 2023-06-14 | $23.98 | $24.10 | $23.95 | $24.01 | $24.01 | 40,743 |
| 2023-06-13 | $23.98 | $24.06 | $23.91 | $23.97 | $23.97 | 30,736 |
| 2023-06-12 | $23.79 | $23.97 | $23.79 | $23.97 | $23.97 | 49,865 |
| 2023-06-09 | $23.70 | $23.92 | $23.70 | $23.85 | $23.85 | 37,328 |
| 2023-06-08 | $23.76 | $23.84 | $23.66 | $23.83 | $23.83 | 32,413 |
| 2023-06-07 | $23.77 | $23.81 | $23.65 | $23.74 | $23.74 | 50,024 |
| 2023-06-06 | $23.72 | $23.79 | $23.66 | $23.77 | $23.77 | 83,613 |
| 2023-06-05 | $23.78 | $24.68 | $23.62 | $23.65 | $23.65 | 35,024 |
| 2023-06-02 | $24.33 | $24.33 | $23.57 | $23.67 | $23.67 | 21,644 |
| 2023-06-01 | $23.40 | $23.60 | $23.37 | $23.47 | $23.47 | 115,958 |
| 2023-05-31 | $23.43 | $23.43 | $23.26 | $23.32 | $23.32 | 30,363 |
| 2023-05-30 | $23.55 | $23.55 | $23.37 | $23.41 | $23.41 | 9,184 |
| 2023-05-26 | $23.32 | $23.49 | $23.30 | $23.38 | $23.38 | 66,547 |
| 2023-05-25 | $23.24 | $23.28 | $23.12 | $23.19 | $23.19 | 148,353 |
| 2023-05-24 | $23.18 | $23.19 | $22.98 | $23.03 | $23.03 | 133,669 |
| 2023-05-23 | $23.47 | $23.47 | $23.15 | $23.15 | $23.15 | 14,381 |
| 2023-05-22 | $23.22 | $23.46 | $23.22 | $23.34 | $23.34 | 34,192 |
| 2023-05-19 | $23.50 | $23.54 | $23.29 | $23.33 | $23.33 | 52,056 |
| 2023-05-18 | $23.28 | $23.36 | $23.26 | $23.36 | $23.36 | 2,714 |
| 2023-05-17 | $23.00 | $23.35 | $23.00 | $23.21 | $23.21 | 12,611 |
| 2023-05-16 | $23.19 | $23.20 | $23.03 | $23.03 | $23.03 | 36,614 |
| 2023-05-15 | $23.19 | $23.19 | $23.05 | $23.15 | $23.15 | 8,886 |
| 2023-05-12 | $23.23 | $23.23 | $23.04 | $23.08 | $23.08 | 15,765 |
| 2023-05-11 | $23.16 | $23.19 | $23.05 | $23.10 | $23.10 | 8,246 |
| 2023-05-10 | $23.36 | $23.36 | $23.02 | $23.17 | $23.17 | 14,085 |
| 2023-05-09 | $23.13 | $23.17 | $23.05 | $23.09 | $23.09 | 53,800 |
| 2023-05-08 | $23.30 | $23.30 | $23.05 | $23.09 | $23.09 | 51,736 |
| 2023-05-05 | $22.95 | $23.26 | $22.95 | $23.09 | $23.09 | 19,618 |
| 2023-05-04 | $22.99 | $22.99 | $22.81 | $22.83 | $22.83 | 4,535 |
| 2023-05-03 | $23.14 | $23.16 | $22.98 | $22.98 | $22.98 | 9,714 |
| 2023-05-02 | $23.23 | $23.24 | $22.93 | $23.02 | $23.02 | 20,130 |
| 2023-05-01 | $23.16 | $23.32 | $23.16 | $23.23 | $23.23 | 8,853 |
| 2023-04-28 | $23.11 | $23.24 | $23.10 | $23.24 | $23.24 | 17,790 |
| 2023-04-27 | $22.97 | $23.11 | $22.95 | $23.07 | $23.07 | 8,686 |
| 2023-04-26 | $22.97 | $22.98 | $22.77 | $22.84 | $22.84 | 22,270 |
| 2023-04-25 | $23.17 | $23.17 | $22.86 | $22.92 | $22.92 | 42,092 |
| 2023-04-24 | $23.16 | $23.16 | $23.05 | $23.08 | $23.08 | 35,588 |
| 2023-04-21 | $23.06 | $23.16 | $23.02 | $23.04 | $23.04 | 16,488 |
| 2023-04-20 | $22.99 | $23.19 | $22.97 | $23.12 | $23.12 | 41,841 |
| 2023-04-19 | $23.06 | $23.21 | $23.06 | $23.16 | $23.16 | 12,817 |
| 2023-04-18 | $23.12 | $23.20 | $23.12 | $23.12 | $23.12 | 8,969 |
| 2023-04-17 | $23.04 | $23.17 | $23.02 | $23.17 | $23.17 | 23,369 |
| 2023-04-14 | $23.08 | $23.12 | $22.98 | $23.07 | $23.07 | 29,070 |
| 2023-04-13 | $23.00 | $23.16 | $22.91 | $23.07 | $23.07 | 38,824 |
| 2023-04-12 | $23.02 | $23.06 | $22.91 | $22.91 | $22.91 | 12,121 |
| 2023-04-11 | $23.17 | $23.17 | $22.92 | $22.98 | $22.98 | 7,990 |
| 2023-04-10 | $22.68 | $23.01 | $22.68 | $22.93 | $22.93 | 16,541 |
| 2023-04-06 | $22.84 | $23.01 | $22.84 | $22.92 | $22.92 | 10,819 |
| 2023-04-05 | $23.10 | $23.10 | $22.83 | $22.89 | $22.89 | 12,316 |
| 2023-04-04 | $23.05 | $23.05 | $22.84 | $22.89 | $22.89 | 19,793 |
| 2023-04-03 | $22.97 | $23.25 | $22.93 | $22.98 | $22.98 | 116,322 |
| 2023-03-31 | $23.01 | $23.03 | $22.90 | $22.98 | $22.98 | 238,726 |
| 2023-03-30 | $22.97 | $22.97 | $22.71 | $22.76 | $22.76 | 22,643 |
| 2023-03-29 | $22.28 | $22.77 | $22.28 | $22.74 | $22.74 | 85,207 |
| 2023-03-28 | $22.59 | $22.60 | $22.50 | $22.55 | $22.55 | 14,986 |
| 2023-03-27 | $22.80 | $22.80 | $22.55 | $22.62 | $22.62 | 49,663 |
| 2023-03-24 | $22.50 | $22.60 | $22.38 | $22.54 | $22.54 | 9,890 |
| 2023-03-23 | $22.53 | $22.78 | $22.39 | $22.51 | $22.51 | 8,841 |
| 2023-03-22 | $22.61 | $22.90 | $22.43 | $22.43 | $22.43 | 34,948 |
| 2023-03-21 | $22.53 | $22.71 | $22.52 | $22.60 | $22.60 | 22,490 |
| 2023-03-20 | $22.45 | $22.54 | $22.40 | $22.51 | $22.51 | 6,872 |
| 2023-03-17 | $22.53 | $22.53 | $22.30 | $22.39 | $22.39 | 12,310 |
| 2023-03-16 | $22.25 | $22.63 | $22.21 | $22.46 | $22.46 | 30,890 |
| 2023-03-15 | $22.25 | $22.36 | $22.10 | $22.27 | $22.27 | 34,852 |
| 2023-03-14 | $22.51 | $22.54 | $22.23 | $22.36 | $22.36 | 87,334 |
| 2023-03-13 | $22.00 | $22.36 | $22.00 | $22.14 | $22.14 | 68,388 |
| 2023-03-10 | $22.34 | $22.54 | $22.09 | $22.14 | $22.14 | 37,854 |
| 2023-03-09 | $22.64 | $22.66 | $22.33 | $22.38 | $22.38 | 73,978 |
| 2023-03-08 | $22.51 | $22.62 | $22.46 | $22.55 | $22.55 | 14,576 |
| 2023-03-07 | $22.65 | $22.65 | $22.48 | $22.53 | $22.53 | 22,045 |
| 2023-03-06 | $22.95 | $23.20 | $22.65 | $22.70 | $22.70 | 39,325 |
| 2023-03-03 | $24.76 | $24.76 | $22.57 | $22.74 | $22.74 | 51,779 |
| 2023-03-02 | $22.01 | $22.55 | $22.01 | $22.51 | $22.51 | 27,280 |
| 2023-03-01 | $22.48 | $22.51 | $22.34 | $22.42 | $22.42 | 28,590 |
| 2023-02-28 | $23.21 | $23.21 | $22.42 | $22.44 | $22.44 | 44,093 |
| 2023-02-27 | $22.43 | $22.59 | $22.41 | $22.49 | $22.49 | 39,543 |
| 2023-02-24 | $22.40 | $22.47 | $22.33 | $22.43 | $22.43 | 59,727 |
| 2023-02-23 | $22.62 | $22.62 | $22.49 | $22.57 | $22.57 | 14,239 |
| 2023-02-22 | $22.38 | $22.55 | $22.38 | $22.53 | $22.53 | 6,810 |
| 2023-02-21 | $22.57 | $22.57 | $22.50 | $22.55 | $22.55 | 5,784 |
| 2023-02-17 | $22.67 | $22.77 | $22.67 | $22.72 | $22.72 | 16,967 |
| 2023-02-16 | $22.84 | $22.92 | $22.75 | $22.75 | $22.75 | 88,949 |
| 2023-02-15 | $22.64 | $22.93 | $22.64 | $22.89 | $22.89 | 28,963 |
| 2023-02-14 | $22.85 | $22.92 | $22.78 | $22.87 | $22.87 | 21,334 |
| 2023-02-13 | $22.84 | $22.88 | $22.77 | $22.78 | $22.78 | 21,892 |
| 2023-02-10 | $22.67 | $22.75 | $22.65 | $22.72 | $22.72 | 16,180 |
| 2023-02-09 | $22.79 | $22.89 | $22.65 | $22.70 | $22.70 | 28,670 |
| 2023-02-08 | $22.88 | $22.92 | $22.76 | $22.80 | $22.80 | 48,467 |
| 2023-02-07 | $22.60 | $22.94 | $22.60 | $22.85 | $22.85 | 17,857 |
| 2023-02-06 | $22.89 | $22.89 | $22.69 | $22.72 | $22.72 | 27,041 |
| 2023-02-03 | $22.89 | $22.94 | $22.77 | $22.80 | $22.80 | 23,023 |
| 2023-02-02 | $22.84 | $22.99 | $22.76 | $22.93 | $22.93 | 18,733 |
| 2023-02-01 | $22.65 | $22.87 | $22.50 | $22.79 | $22.79 | 108,907 |
| 2023-01-31 | $22.55 | $22.69 | $22.55 | $22.67 | $22.67 | 19,100 |
| 2023-01-30 | $22.59 | $22.64 | $22.51 | $22.51 | $22.51 | 49,602 |
| 2023-01-27 | $22.60 | $22.75 | $22.60 | $22.66 | $22.66 | 5,672 |
| 2023-01-26 | $22.57 | $22.88 | $22.51 | $22.61 | $22.61 | 7,731 |
| 2023-01-25 | $24.11 | $24.11 | $22.32 | $22.56 | $22.56 | 11,622 |
| 2023-01-24 | $22.49 | $22.57 | $22.44 | $22.50 | $22.50 | 31,658 |
| 2023-01-23 | $22.41 | $22.58 | $22.41 | $22.50 | $22.50 | 32,610 |
| 2023-01-20 | $22.41 | $22.44 | $21.62 | $22.36 | $22.36 | 16,249 |
| 2023-01-19 | $22.18 | $22.27 | $22.05 | $22.18 | $22.18 | 16,463 |
| 2023-01-18 | $22.45 | $22.49 | $22.22 | $22.22 | $22.22 | 507,287 |
| 2023-01-17 | $22.32 | $22.50 | $22.32 | $22.42 | $22.42 | 21,444 |
| 2023-01-13 | $22.34 | $22.44 | $22.34 | $22.44 | $22.44 | 1,686 |
| 2023-01-12 | $22.02 | $22.44 | $22.02 | $22.40 | $22.40 | 14,148 |
| 2023-01-11 | $22.26 | $22.33 | $22.15 | $22.29 | $22.29 | 16,726 |
| 2023-01-10 | $21.01 | $22.21 | $21.01 | $22.16 | $22.16 | 219,034 |
| 2023-01-09 | $22.18 | $22.24 | $21.90 | $22.08 | $22.08 | 44,904 |
| 2023-01-06 | $21.84 | $22.11 | $21.50 | $22.07 | $22.07 | 34,765 |
| 2023-01-05 | $22.49 | $22.49 | $21.54 | $21.74 | $21.74 | 34,003 |
| 2023-01-04 | $22.17 | $22.17 | $21.77 | $21.85 | $21.85 | 405,498 |
| 2023-01-03 | $21.72 | $21.86 | $21.70 | $21.77 | $21.77 | 19,924 |
| 2022-12-30 | $21.79 | $21.95 | $21.73 | $21.86 | $21.86 | 5,052 |
| 2022-12-29 | $22.50 | $22.50 | $21.62 | $21.83 | $21.83 | 68,878 |
| 2022-12-28 | $22.50 | $22.50 | $21.67 | $21.70 | $21.70 | 7,508 |
| 2022-12-27 | $21.89 | $21.89 | $21.13 | $21.13 | $21.13 | 3,316 |
| 2022-12-23 | $21.76 | $21.92 | $21.74 | $21.84 | $21.84 | 30,894 |
| 2022-12-22 | $21.80 | $21.80 | $21.50 | $21.77 | $21.77 | 18,206 |
| 2022-12-21 | $21.82 | $22.04 | $21.81 | $21.86 | $21.86 | 29,553 |
| 2022-12-20 | $21.69 | $21.82 | $21.64 | $21.72 | $21.72 | 8,881 |
| 2022-12-19 | $21.78 | $21.81 | $21.61 | $21.70 | $21.70 | 11,821 |
| 2022-12-16 | $21.83 | $21.86 | $21.64 | $21.76 | $21.76 | 68,533 |
| 2022-12-15 | $22.02 | $22.02 | $21.82 | $21.88 | $21.88 | 4,990 |
| 2022-12-14 | $22.16 | $22.28 | $22.04 | $22.12 | $22.12 | 20,856 |
| 2022-12-13 | $22.32 | $22.41 | $22.11 | $22.21 | $22.21 | 29,774 |
| 2022-12-12 | $21.74 | $22.16 | $21.74 | $22.06 | $22.06 | 56,223 |
| 2022-12-09 | $22.03 | $22.13 | $21.52 | $21.94 | $21.94 | 22,617 |
| 2022-12-08 | $21.96 | $22.09 | $21.90 | $22.02 | $22.02 | 17,772 |
| 2022-12-07 | $21.93 | $22.03 | $21.89 | $21.96 | $21.96 | 35,630 |
| 2022-12-06 | $22.05 | $22.05 | $21.90 | $22.02 | $22.02 | 8,806 |
| 2022-12-05 | $22.32 | $22.32 | $22.02 | $22.15 | $22.15 | 15,603 |
| 2022-12-02 | $22.19 | $22.34 | $21.62 | $22.22 | $22.22 | 15,693 |
| 2022-12-01 | $22.38 | $22.38 | $22.19 | $22.23 | $22.23 | 35,972 |
| 2022-11-30 | $21.95 | $22.29 | $21.91 | $22.22 | $22.22 | 24,880 |
| 2022-11-29 | $22.10 | $22.10 | $21.87 | $21.93 | $21.93 | 78,774 |
| 2022-11-28 | $22.09 | $22.12 | $21.89 | $21.91 | $21.91 | 44,529 |
| 2022-11-25 | $22.05 | $22.19 | $21.73 | $21.73 | $21.73 | 9,632 |
| 2022-11-23 | $22.18 | $22.18 | $22.03 | $22.12 | $22.12 | 37,586 |
| 2022-11-22 | $21.94 | $22.08 | $21.94 | $22.06 | $22.06 | 12,648 |
| 2022-11-21 | $21.92 | $21.97 | $21.89 | $21.89 | $21.89 | 5,523 |
| 2022-11-18 | $21.88 | $21.98 | $21.85 | $21.98 | $21.98 | 61,621 |
| 2022-11-17 | $21.80 | $21.93 | $21.77 | $21.85 | $21.85 | 24,698 |
| 2022-11-16 | $21.99 | $21.99 | $21.83 | $21.91 | $21.91 | 14,253 |
| 2022-11-15 | $22.05 | $22.05 | $21.85 | $21.95 | $21.95 | 9,006 |
| 2022-11-14 | $22.31 | $22.31 | $21.87 | $21.92 | $21.92 | 36,735 |
| 2022-11-11 | $21.95 | $22.03 | $21.90 | $21.97 | $21.97 | 8,661 |
| 2022-11-10 | $21.64 | $21.90 | $21.62 | $21.90 | $21.90 | 113,859 |
| 2022-11-09 | $21.44 | $21.45 | $21.24 | $21.31 | $21.31 | 66,519 |
| 2022-11-08 | $21.50 | $21.58 | $21.36 | $21.48 | $21.48 | 10,337 |
| 2022-11-07 | $21.44 | $21.51 | $21.34 | $21.50 | $21.50 | 9,082 |
| 2022-11-04 | $21.36 | $21.39 | $21.14 | $21.39 | $21.39 | 17,886 |
| 2022-11-03 | $20.98 | $21.27 | $20.98 | $21.15 | $21.15 | 13,569 |
| 2022-11-02 | $21.41 | $22.47 | $21.24 | $21.24 | $21.24 | 23,223 |
| 2022-11-01 | $21.62 | $21.63 | $21.54 | $21.57 | $21.57 | 31,975 |
| 2022-10-31 | $21.62 | $21.83 | $21.55 | $21.63 | $21.63 | 25,277 |
| 2022-10-28 | $21.32 | $21.69 | $21.32 | $21.66 | $21.66 | 6,210 |
| 2022-10-27 | $21.52 | $21.53 | $21.34 | $21.35 | $21.35 | 24,236 |
| 2022-10-26 | $21.98 | $22.49 | $21.38 | $21.39 | $21.39 | 12,817 |
| 2022-10-25 | $21.46 | $21.51 | $21.29 | $21.45 | $21.45 | 14,785 |
| 2022-10-24 | $21.36 | $21.40 | $21.17 | $21.26 | $21.26 | 68,475 |
| 2022-10-21 | $20.92 | $21.14 | $20.81 | $21.14 | $21.14 | 19,855 |
| 2022-10-20 | $21.12 | $21.12 | $20.84 | $20.91 | $20.91 | 26,783 |
| 2022-10-19 | $21.05 | $21.10 | $20.84 | $20.94 | $20.94 | 60,687 |
| 2022-10-18 | $21.22 | $21.22 | $20.93 | $21.03 | $21.03 | 18,822 |
| 2022-10-17 | $21.03 | $21.03 | $20.82 | $20.95 | $20.95 | 25,603 |
| 2022-10-14 | $20.98 | $20.98 | $20.67 | $20.67 | $20.67 | 17,400 |
| 2022-10-13 | $20.35 | $20.98 | $20.24 | $20.85 | $20.85 | 92,369 |
| 2022-10-12 | $20.76 | $20.84 | $20.52 | $20.56 | $20.56 | 29,367 |
| 2022-10-11 | $20.88 | $20.88 | $20.54 | $20.68 | $20.68 | 29,745 |
| 2022-10-10 | $20.94 | $20.94 | $20.65 | $20.67 | $20.67 | 34,685 |
| 2022-10-07 | $20.81 | $21.14 | $20.72 | $20.88 | $20.88 | 44,102 |
| 2022-10-06 | $21.32 | $21.32 | $21.08 | $21.12 | $21.12 | 44,039 |
| 2022-10-05 | $20.85 | $21.43 | $20.85 | $21.24 | $21.24 | 119,240 |
| 2022-10-04 | $22.49 | $22.49 | $21.14 | $21.33 | $21.33 | 43,017 |
| 2022-10-03 | $20.56 | $21.17 | $20.56 | $20.91 | $20.91 | 180,878 |
| 2022-09-30 | $20.83 | $20.90 | $20.61 | $20.61 | $20.61 | 58,835 |
| 2022-09-29 | $20.78 | $20.82 | $20.63 | $20.75 | $20.75 | 5,005 |
| 2022-09-28 | $20.90 | $21.11 | $20.73 | $20.95 | $20.95 | 40,819 |
| 2022-09-27 | $20.96 | $21.05 | $20.65 | $20.73 | $20.73 | 10,004 |
| 2022-09-26 | $22.50 | $22.50 | $20.74 | $20.74 | $20.74 | 23,800 |
| 2022-09-23 | $20.97 | $21.03 | $20.70 | $20.86 | $20.86 | 16,194 |
| 2022-09-22 | $21.38 | $21.38 | $20.98 | $21.02 | $21.02 | 27,054 |
| 2022-09-21 | $21.41 | $21.42 | $21.09 | $21.17 | $21.17 | 32,310 |
| 2022-09-20 | $21.32 | $21.83 | $21.21 | $21.23 | $21.23 | 83,638 |
| 2022-09-19 | $21.27 | $21.42 | $21.20 | $21.33 | $21.33 | 26,061 |
| 2022-09-16 | $21.29 | $21.39 | $21.16 | $21.31 | $21.31 | 42,560 |
| 2022-09-15 | $21.34 | $21.50 | $21.29 | $21.36 | $21.36 | 22,947 |
| 2022-09-14 | $22.20 | $22.20 | $21.25 | $21.40 | $21.40 | 38,164 |
| 2022-09-13 | $21.01 | $21.67 | $21.01 | $21.43 | $21.43 | 30,444 |
| 2022-09-12 | $21.72 | $21.82 | $21.65 | $21.81 | $21.81 | 65,797 |
| 2022-09-09 | $21.66 | $21.73 | $21.59 | $21.72 | $21.72 | 14,564 |
| 2022-09-08 | $21.26 | $21.61 | $21.25 | $21.53 | $21.53 | 34,851 |
| 2022-09-07 | $22.49 | $22.49 | $21.32 | $21.47 | $21.47 | 21,346 |
| 2022-09-06 | $21.35 | $21.40 | $21.30 | $21.32 | $21.32 | 52,235 |
| 2022-09-02 | $21.55 | $21.55 | $21.35 | $21.35 | $21.35 | 17,132 |
| 2022-09-01 | $21.33 | $21.43 | $21.27 | $21.42 | $21.42 | 242,949 |
| 2022-08-31 | $21.48 | $21.50 | $21.41 | $21.45 | $21.45 | 50,017 |
| 2022-08-30 | $20.59 | $21.62 | $20.59 | $21.51 | $21.51 | 11,153 |
| 2022-08-29 | $23.77 | $23.77 | $21.48 | $21.58 | $21.58 | 226,340 |
| 2022-08-26 | $21.88 | $21.97 | $21.60 | $21.63 | $21.63 | 67,565 |
| 2022-08-25 | $21.90 | $21.94 | $21.89 | $21.92 | $21.92 | 7,965 |
| 2022-08-24 | $21.82 | $21.89 | $21.78 | $21.86 | $21.86 | 16,725 |
| 2022-08-23 | $21.82 | $21.87 | $21.79 | $21.79 | $21.79 | 11,053 |
| 2022-08-22 | $20.00 | $21.87 | $20.00 | $21.79 | $21.79 | 28,510 |
| 2022-08-19 | $22.38 | $22.38 | $22.03 | $22.05 | $22.05 | 8,920 |
| 2022-08-18 | $22.12 | $22.22 | $22.07 | $22.16 | $22.16 | 19,165 |
| 2022-08-17 | $22.16 | $22.23 | $22.07 | $22.17 | $22.17 | 7,752 |
| 2022-08-16 | $22.23 | $22.28 | $22.12 | $22.23 | $22.23 | 3,563 |
| 2022-08-15 | $22.12 | $22.24 | $22.11 | $22.19 | $22.19 | 32,076 |
| 2022-08-12 | $21.95 | $22.16 | $21.95 | $22.13 | $22.13 | 25,307 |
| 2022-08-11 | $22.19 | $22.19 | $21.95 | $21.95 | $21.95 | 18,989 |
| 2022-08-10 | $21.95 | $22.00 | $21.87 | $21.96 | $21.96 | 15,027 |
| 2022-08-09 | $21.81 | $21.81 | $21.68 | $21.75 | $21.75 | 231,512 |
| 2022-08-08 | $21.90 | $21.90 | $21.80 | $21.80 | $21.80 | 7,608 |
| 2022-08-05 | $21.81 | $21.86 | $21.75 | $21.85 | $21.85 | 115,800 |
| 2022-08-04 | $21.88 | $21.88 | $21.79 | $21.81 | $21.81 | 13,693 |
| 2022-08-03 | $21.69 | $21.90 | $21.69 | $21.85 | $21.85 | 74,562 |
| 2022-08-02 | $21.80 | $21.82 | $21.61 | $21.71 | $21.71 | 44,879 |
| 2022-08-01 | $21.74 | $21.86 | $21.70 | $21.79 | $21.79 | 18,909 |
| 2022-07-29 | $21.72 | $21.83 | $21.67 | $21.82 | $21.82 | 1,938 |
| 2022-07-28 | $21.50 | $21.87 | $21.48 | $21.68 | $21.68 | 11,278 |
| 2022-07-27 | $21.39 | $21.65 | $21.30 | $21.60 | $21.60 | 26,385 |
| 2022-07-26 | $21.37 | $21.45 | $21.21 | $21.22 | $21.22 | 49,651 |
| 2022-07-25 | $21.46 | $21.49 | $21.33 | $21.42 | $21.42 | 5,115 |
| 2022-07-22 | $21.49 | $21.66 | $21.24 | $21.33 | $21.33 | 47,406 |
| 2022-07-21 | $21.43 | $22.01 | $21.38 | $21.40 | $21.40 | 17,868 |
| 2022-07-20 | $21.25 | $21.45 | $21.25 | $21.36 | $21.36 | 21,546 |
| 2022-07-19 | $21.14 | $21.39 | $21.14 | $21.29 | $21.29 | 261,042 |
| 2022-07-18 | $21.27 | $21.27 | $21.02 | $21.02 | $21.02 | 11,848 |
| 2022-07-15 | $21.14 | $21.31 | $21.00 | $21.05 | $21.05 | 61,999 |
| 2022-07-14 | $20.78 | $20.91 | $20.75 | $20.91 | $20.91 | 15,092 |
| 2022-07-13 | $20.74 | $21.07 | $20.74 | $20.88 | $20.88 | 201,067 |
| 2022-07-12 | $20.99 | $21.16 | $20.99 | $21.03 | $21.03 | 11,647 |
| 2022-07-11 | $21.12 | $21.19 | $20.99 | $21.00 | $21.00 | 32,016 |
| 2022-07-08 | $21.03 | $21.29 | $21.03 | $21.24 | $21.24 | 37,825 |
| 2022-07-07 | $21.20 | $21.29 | $21.04 | $21.28 | $21.28 | 12,108 |
| 2022-07-06 | $20.90 | $21.19 | $20.84 | $21.13 | $21.13 | 31,093 |
| 2022-07-05 | $20.93 | $21.11 | $20.68 | $21.11 | $21.11 | 16,619 |
| 2022-07-01 | $20.93 | $21.10 | $20.73 | $20.89 | $20.89 | 111,830 |
| 2022-06-30 | $20.94 | $21.05 | $20.67 | $20.98 | $20.98 | 53,770 |
| 2022-06-29 | $21.03 | $21.08 | $20.80 | $20.93 | $20.93 | 21,510 |
| 2022-06-28 | $21.14 | $21.14 | $20.94 | $21.02 | $21.02 | 10,311 |
| 2022-06-27 | $21.16 | $21.22 | $21.02 | $21.18 | $21.18 | 27,293 |
| 2022-06-24 | $21.09 | $21.18 | $20.95 | $21.18 | $21.18 | 15,819 |
| 2022-06-23 | $20.81 | $20.95 | $20.66 | $20.94 | $20.94 | 18,251 |
| 2022-06-22 | $20.88 | $20.92 | $20.71 | $20.79 | $20.79 | 56,582 |
| 2022-06-21 | $20.81 | $20.89 | $20.66 | $20.69 | $20.69 | 358,178 |
| 2022-06-17 | $20.58 | $20.67 | $20.35 | $20.45 | $20.45 | 26,173 |
| 2022-06-16 | $20.46 | $20.56 | $20.38 | $20.43 | $20.43 | 59,902 |
| 2022-06-15 | $20.63 | $20.91 | $20.63 | $20.72 | $20.72 | 44,743 |
| 2022-06-14 | $20.59 | $20.84 | $20.56 | $20.73 | $20.73 | 17,245 |
| 2022-06-13 | $20.87 | $20.87 | $20.52 | $20.73 | $20.73 | 14,719 |
| 2022-06-10 | $21.25 | $21.25 | $20.93 | $20.95 | $20.95 | 22,239 |
| 2022-06-09 | $21.39 | $21.60 | $21.23 | $21.23 | $21.23 | 13,904 |
| 2022-06-08 | $21.50 | $21.69 | $21.50 | $21.51 | $21.51 | 9,333 |
| 2022-06-07 | $21.61 | $21.64 | $21.43 | $21.57 | $21.57 | 9,845 |
| 2022-06-06 | $21.63 | $21.63 | $21.43 | $21.54 | $21.54 | 21,403 |
| 2022-06-03 | $21.87 | $21.87 | $21.27 | $21.59 | $21.59 | 12,972 |
| 2022-06-02 | $21.76 | $21.76 | $21.43 | $21.60 | $21.60 | 20,907 |
| 2022-06-01 | $21.53 | $21.74 | $21.24 | $21.24 | $21.24 | 10,465 |
| 2022-05-31 | $21.69 | $21.71 | $21.46 | $21.51 | $21.51 | 25,613 |
| 2022-05-27 | $21.45 | $21.72 | $21.42 | $21.56 | $21.56 | 26,719 |
| 2022-05-26 | $21.40 | $21.42 | $21.27 | $21.42 | $21.42 | 23,349 |
| 2022-05-25 | $21.16 | $21.31 | $20.99 | $21.17 | $21.17 | 252,927 |
| 2022-05-24 | $20.98 | $21.19 | $20.85 | $21.00 | $21.00 | 57,350 |
| 2022-05-23 | $23.05 | $23.65 | $21.08 | $21.26 | $21.26 | 42,499 |
| 2022-05-20 | $21.14 | $21.14 | $20.68 | $20.89 | $20.89 | 22,404 |
| 2022-05-19 | $20.96 | $21.24 | $20.82 | $20.88 | $20.88 | 69,355 |
| 2022-05-18 | $21.31 | $21.31 | $20.97 | $21.03 | $21.03 | 15,572 |
| 2022-05-17 | $21.48 | $21.48 | $21.27 | $21.36 | $21.36 | 44,289 |
| 2022-05-16 | $21.25 | $21.30 | $21.11 | $21.15 | $21.15 | 63,903 |
| 2022-05-13 | $21.02 | $21.31 | $21.02 | $21.28 | $21.28 | 35,377 |
| 2022-05-12 | $20.98 | $21.06 | $20.77 | $20.91 | $20.91 | 9,410 |
| 2022-05-11 | $21.13 | $21.35 | $20.90 | $20.91 | $20.91 | 26,164 |
| 2022-05-10 | $21.34 | $21.45 | $21.00 | $21.08 | $21.08 | 82,462 |
| 2022-05-09 | $21.22 | $21.65 | $21.04 | $21.04 | $21.04 | 24,517 |
| 2022-05-06 | $21.37 | $21.54 | $21.34 | $21.52 | $21.52 | 11,700 |
| 2022-05-05 | $21.75 | $21.82 | $21.33 | $21.47 | $21.47 | 19,228 |
| 2022-05-04 | $21.70 | $22.18 | $21.56 | $21.87 | $21.87 | 113,372 |
| 2022-05-03 | $21.65 | $21.73 | $21.52 | $21.58 | $21.58 | 182,088 |
| 2022-05-02 | $21.38 | $21.67 | $21.22 | $21.48 | $21.48 | 34,583 |
| 2022-04-29 | $21.87 | $21.90 | $21.46 | $21.46 | $21.46 | 25,091 |
| 2022-04-28 | $21.86 | $21.99 | $21.66 | $21.84 | $21.84 | 82,049 |
| 2022-04-27 | $21.69 | $21.81 | $21.56 | $21.56 | $21.56 | 49,639 |
| 2022-04-26 | $21.97 | $21.97 | $21.53 | $21.53 | $21.53 | 88,491 |
| 2022-04-25 | $21.91 | $21.99 | $21.65 | $21.99 | $21.99 | 124,937 |
| 2022-04-22 | $22.27 | $22.27 | $21.83 | $21.86 | $21.86 | 36,139 |
| 2022-04-21 | $22.53 | $26.23 | $22.17 | $22.17 | $22.17 | 9,461 |
| 2022-04-20 | $22.44 | $22.46 | $22.36 | $22.36 | $22.36 | 6,395 |
| 2022-04-19 | $22.14 | $22.41 | $22.14 | $22.36 | $22.36 | 9,793 |
| 2022-04-18 | $22.26 | $22.27 | $22.13 | $22.15 | $22.15 | 32,733 |
| 2022-04-14 | $22.46 | $22.46 | $22.22 | $22.25 | $22.25 | 26,906 |
| 2022-04-13 | $22.45 | $22.46 | $22.24 | $22.37 | $22.37 | 16,910 |
| 2022-04-12 | $22.42 | $22.42 | $22.12 | $22.17 | $22.17 | 131,718 |
| 2022-04-11 | $22.55 | $22.55 | $22.20 | $22.20 | $22.20 | 8,882 |
| 2022-04-08 | $22.50 | $22.56 | $22.42 | $22.42 | $22.42 | 13,498 |
| 2022-04-07 | $22.50 | $22.59 | $22.32 | $22.42 | $22.42 | 15,649 |
| 2022-04-06 | $22.44 | $22.53 | $22.36 | $22.37 | $22.37 | 20,818 |
| 2022-04-05 | $22.70 | $22.71 | $22.50 | $22.61 | $22.61 | 33,383 |
| 2022-04-04 | $22.69 | $22.74 | $22.59 | $22.69 | $22.69 | 28,784 |
| 2022-04-01 | $22.63 | $22.65 | $22.52 | $22.55 | $22.55 | 27,118 |
| 2022-03-31 | $22.75 | $22.77 | $22.63 | $22.66 | $22.66 | 15,016 |
| 2022-03-30 | $22.72 | $22.81 | $22.60 | $22.77 | $22.77 | 45,660 |
| 2022-03-29 | $22.80 | $22.83 | $22.66 | $22.81 | $22.81 | 28,720 |
| 2022-03-28 | $22.65 | $22.69 | $22.50 | $22.69 | $22.69 | 15,780 |
| 2022-03-25 | $22.70 | $22.70 | $22.46 | $22.57 | $22.57 | 17,325 |
| 2022-03-24 | $22.50 | $22.59 | $22.35 | $22.50 | $22.50 | 42,697 |
| 2022-03-23 | $22.45 | $22.54 | $22.35 | $22.35 | $22.35 | 35,593 |
| 2022-03-22 | $22.50 | $22.56 | $22.46 | $22.47 | $22.47 | 9,167 |
| 2022-03-21 | $22.46 | $22.46 | $22.27 | $22.34 | $22.34 | 13,330 |
| 2022-03-18 | $22.28 | $22.44 | $22.25 | $22.44 | $22.44 | 30,587 |
| 2022-03-17 | $22.11 | $22.32 | $22.10 | $22.20 | $22.20 | 69,320 |
| 2022-03-16 | $22.00 | $22.11 | $19.80 | $22.04 | $22.04 | 15,339 |
| 2022-03-15 | $21.70 | $21.85 | $21.64 | $21.76 | $21.76 | 17,860 |
| 2022-03-14 | $21.74 | $21.78 | $21.49 | $21.49 | $21.49 | 9,561 |
| 2022-03-11 | $21.95 | $21.95 | $21.57 | $21.57 | $21.57 | 16,164 |
| 2022-03-10 | $21.53 | $21.84 | $21.53 | $21.80 | $21.80 | 58,361 |
| 2022-03-09 | $21.86 | $21.95 | $21.77 | $21.79 | $21.79 | 41,054 |
| 2022-03-08 | $21.60 | $21.91 | $21.49 | $21.59 | $21.59 | 122,061 |
| 2022-03-07 | $22.01 | $22.01 | $21.57 | $21.57 | $21.57 | 28,368 |
| 2022-03-04 | $21.92 | $21.99 | $21.91 | $21.98 | $21.98 | 14,280 |
| 2022-03-03 | $22.15 | $22.16 | $22.02 | $22.07 | $22.07 | 18,261 |
| 2022-03-02 | $22.04 | $22.21 | $22.04 | $22.15 | $22.15 | 25,876 |
| 2022-03-01 | $22.13 | $22.13 | $21.86 | $21.93 | $21.93 | 14,369 |
| 2022-02-28 | $22.01 | $22.15 | $21.96 | $22.14 | $22.14 | 11,168 |
| 2022-02-25 | $21.99 | $22.18 | $21.93 | $22.13 | $22.13 | 28,557 |
| 2022-02-24 | $21.45 | $21.95 | $21.45 | $21.93 | $21.93 | 30,778 |
| 2022-02-23 | $22.04 | $22.04 | $21.70 | $21.71 | $21.71 | 25,179 |
| 2022-02-22 | $21.99 | $22.05 | $21.91 | $21.91 | $21.91 | 34,260 |
| 2022-02-18 | $22.18 | $22.18 | $22.02 | $22.04 | $22.04 | 10,184 |
| 2022-02-17 | $22.25 | $22.27 | $22.05 | $22.05 | $22.05 | 34,887 |
| 2022-02-16 | $22.28 | $22.41 | $22.23 | $22.36 | $22.36 | 466,122 |
| 2022-02-15 | $22.28 | $22.33 | $22.24 | $22.33 | $22.33 | 31,348 |
| 2022-02-14 | $22.12 | $22.13 | $22.03 | $22.13 | $22.13 | 40,143 |
| 2022-02-11 | $22.39 | $22.41 | $22.11 | $22.17 | $22.17 | 24,828 |
| 2022-02-10 | $22.40 | $22.56 | $22.28 | $22.36 | $22.36 | 37,428 |
| 2022-02-09 | $22.55 | $22.60 | $22.51 | $22.57 | $22.57 | 159,988 |
| 2022-02-08 | $22.30 | $22.46 | $22.30 | $22.45 | $22.45 | 11,830 |
| 2022-02-07 | $22.38 | $22.43 | $22.26 | $22.30 | $22.30 | 44,798 |
| 2022-02-04 | $22.34 | $22.46 | $22.22 | $22.35 | $22.35 | 72,414 |
| 2022-02-03 | $22.35 | $22.47 | $22.24 | $22.27 | $22.27 | 142,752 |
| 2022-02-02 | $22.59 | $22.59 | $22.48 | $22.53 | $22.53 | 105,594 |
| 2022-02-01 | $22.48 | $22.48 | $22.33 | $22.45 | $22.45 | 44,558 |
| 2022-01-31 | $22.26 | $22.41 | $22.26 | $22.40 | $22.40 | 17,251 |
| 2022-01-28 | $21.85 | $22.18 | $21.79 | $22.17 | $22.17 | 184,104 |
| 2022-01-27 | $22.07 | $22.15 | $21.83 | $21.89 | $21.89 | 88,752 |
| 2022-01-26 | $22.11 | $22.18 | $21.93 | $21.93 | $21.93 | 29,424 |
| 2022-01-25 | $22.01 | $22.08 | $21.76 | $21.95 | $21.95 | 24,458 |
| 2022-01-24 | $21.94 | $22.14 | $21.60 | $22.14 | $22.14 | 318,380 |
| 2022-01-21 | $22.28 | $22.30 | $22.00 | $22.07 | $22.07 | 45,659 |
| 2022-01-20 | $22.47 | $22.58 | $22.28 | $22.28 | $22.28 | 43,727 |
| 2022-01-19 | $22.55 | $22.55 | $22.35 | $22.35 | $22.35 | 51,601 |
| 2022-01-18 | $22.54 | $22.56 | $22.43 | $22.47 | $22.47 | 28,249 |
| 2022-01-14 | $22.64 | $22.69 | $22.56 | $22.66 | $22.66 | 61,510 |
| 2022-01-13 | $22.87 | $22.87 | $22.64 | $22.67 | $22.67 | 129,922 |
| 2022-01-12 | $22.85 | $22.88 | $22.77 | $22.81 | $22.81 | 52,209 |
| 2022-01-11 | $22.66 | $22.80 | $22.64 | $22.77 | $22.77 | 32,301 |
| 2022-01-10 | $22.67 | $22.69 | $22.43 | $22.68 | $22.68 | 298,533 |
| 2022-01-07 | $22.67 | $22.73 | $22.60 | $22.64 | $22.64 | 21,988 |
| 2022-01-06 | $22.70 | $22.73 | $22.62 | $22.64 | $22.64 | 8,850 |
| 2022-01-05 | $22.82 | $22.82 | $22.66 | $22.66 | $22.66 | 6,583 |
| 2022-01-04 | $22.85 | $22.89 | $22.75 | $22.82 | $22.82 | 14,332 |
| 2022-01-03 | $22.82 | $22.87 | $22.80 | $22.81 | $22.81 | 26,710 |
| 2021-12-31 | $25.05 | $25.05 | $22.70 | $22.80 | $22.80 | 20,422 |
| 2021-12-30 | $22.85 | $22.87 | $22.77 | $22.77 | $22.77 | 8,399 |
| 2021-12-29 | $22.86 | $22.86 | $22.78 | $22.86 | $22.86 | 5,102 |
| 2021-12-28 | $22.79 | $22.79 | $22.78 | $22.78 | $22.78 | 126 |
| 2021-12-27 | $22.74 | $22.82 | $22.74 | $22.79 | $22.79 | 1,905 |
| 2021-12-23 | $22.72 | $22.74 | $22.71 | $22.71 | $22.71 | 8,940 |
| 2021-12-22 | $22.62 | $22.70 | $22.55 | $22.70 | $22.70 | 49,118 |
| 2021-12-21 | $22.55 | $22.62 | $22.45 | $22.61 | $22.61 | 344,771 |
| 2021-12-20 | $22.73 | $22.73 | $22.35 | $22.45 | $22.45 | 28,013 |
| 2021-12-17 | $22.58 | $22.62 | $22.51 | $22.54 | $22.54 | 4,380 |
| 2021-12-16 | $22.73 | $22.73 | $22.53 | $22.62 | $22.62 | 32,183 |
| 2021-12-15 | $22.54 | $22.67 | $22.49 | $22.65 | $22.65 | 29,274 |
| 2021-12-14 | $22.58 | $22.62 | $22.46 | $22.52 | $22.52 | 32,933 |
| 2021-12-13 | $22.54 | $22.65 | $22.54 | $22.61 | $22.61 | 12,885 |
| 2021-12-10 | $22.66 | $22.66 | $22.58 | $22.64 | $22.64 | 5,848 |
| 2021-12-09 | $22.63 | $22.63 | $22.57 | $22.57 | $22.57 | 3,357 |
| 2021-12-08 | $22.68 | $22.68 | $22.58 | $22.64 | $22.64 | 34,596 |
| 2021-12-07 | $22.70 | $22.70 | $22.55 | $22.57 | $22.57 | 14,691 |
| 2021-12-06 | $22.35 | $22.41 | $22.35 | $22.40 | $22.40 | 5,252 |
| 2021-12-03 | $22.37 | $22.38 | $22.22 | $22.34 | $22.34 | 22,091 |
| 2021-12-02 | $22.30 | $22.42 | $22.28 | $22.37 | $22.37 | 3,403 |
| 2021-12-01 | $22.40 | $22.49 | $22.27 | $22.27 | $22.27 | 9,859 |
| 2021-11-30 | $22.67 | $22.67 | $22.30 | $22.54 | $22.54 | 27,401 |
| 2021-11-29 | $22.52 | $22.61 | $22.48 | $22.53 | $22.53 | 16,387 |
| 2021-11-26 | $22.54 | $22.54 | $22.40 | $22.40 | $22.40 | 24,243 |
| 2021-11-24 | $22.57 | $22.65 | $22.53 | $22.61 | $22.61 | 7,471 |
| 2021-11-23 | $22.63 | $22.63 | $22.59 | $22.60 | $22.60 | 8,747 |
| 2021-11-22 | $22.67 | $22.72 | $22.62 | $22.65 | $22.65 | 67,551 |
| 2021-11-19 | $22.62 | $22.78 | $22.62 | $22.64 | $22.64 | 5,219 |
| 2021-11-18 | $22.65 | $22.70 | $22.65 | $22.67 | $22.67 | 1,569 |
| 2021-11-17 | $22.66 | $22.71 | $22.65 | $22.65 | $22.65 | 2,455 |
| 2021-11-16 | $22.63 | $22.81 | $22.63 | $22.64 | $22.64 | 13,125 |
| 2021-11-15 | $22.75 | $22.75 | $22.57 | $22.57 | $22.57 | 18,618 |
| 2021-11-12 | $22.79 | $22.79 | $22.63 | $22.63 | $22.63 | 236,804 |
| 2021-11-11 | $22.64 | $22.70 | $22.57 | $22.60 | $22.60 | 26,369 |
| 2021-11-10 | $22.62 | $22.72 | $22.52 | $22.60 | $22.60 | 11,157 |
| 2021-11-09 | $22.66 | $22.80 | $22.52 | $22.60 | $22.60 | 16,472 |
| 2021-11-08 | $22.87 | $22.87 | $22.50 | $22.64 | $22.64 | 45,629 |
| 2021-11-05 | $22.75 | $22.75 | $22.62 | $22.62 | $22.62 | 7,762 |
| 2021-11-04 | $22.70 | $22.73 | $22.60 | $22.63 | $22.63 | 31,314 |
| 2021-11-03 | $22.61 | $22.69 | $22.61 | $22.66 | $22.66 | 22,407 |
| 2021-11-02 | $22.47 | $22.65 | $22.46 | $22.56 | $22.56 | 10,128 |
| 2021-11-01 | $22.58 | $22.60 | $22.45 | $22.52 | $22.52 | 179,298 |
| 2021-10-29 | $22.54 | $22.57 | $22.46 | $22.52 | $22.52 | 7,757 |
| 2021-10-28 | $22.55 | $22.55 | $22.49 | $22.52 | $22.52 | 1,237 |
| 2021-10-27 | $22.56 | $22.56 | $22.49 | $22.49 | $22.49 | 17,663 |
| 2021-10-26 | $22.71 | $22.71 | $22.47 | $22.51 | $22.51 | 9,120 |
| 2021-10-25 | $22.56 | $22.56 | $22.54 | $22.54 | $22.54 | 2,755 |
| 2021-10-22 | $22.47 | $22.59 | $22.44 | $22.51 | $22.51 | 13,444 |
| 2021-10-21 | $22.44 | $22.58 | $22.36 | $22.46 | $22.46 | 3,928 |
| 2021-10-20 | $22.57 | $22.57 | $22.45 | $22.52 | $22.52 | 16,086 |
| 2021-10-19 | $22.42 | $22.42 | $22.38 | $22.38 | $22.38 | 14,125 |
| 2021-10-18 | $22.33 | $22.38 | $22.32 | $22.32 | $22.32 | 1,781 |
| 2021-10-15 | $22.51 | $22.51 | $22.31 | $22.31 | $22.31 | 7,703 |
| 2021-10-14 | $22.21 | $22.29 | $22.21 | $22.24 | $22.24 | 2,320 |
| 2021-10-13 | $22.08 | $22.16 | $22.03 | $22.10 | $22.10 | 5,497 |
| 2021-10-12 | $22.14 | $22.15 | $22.05 | $22.06 | $22.06 | 19,719 |
| 2021-10-11 | $22.22 | $22.22 | $22.04 | $22.08 | $22.08 | 8,121 |
| 2021-10-08 | $22.20 | $22.21 | $22.05 | $22.13 | $22.13 | 14,010 |
| 2021-10-07 | $22.17 | $22.25 | $22.13 | $22.13 | $22.13 | 26,548 |
| 2021-10-06 | $21.92 | $22.06 | $21.92 | $22.06 | $22.06 | 451 |
| 2021-10-05 | $22.07 | $22.07 | $22.03 | $22.03 | $22.03 | 3,743 |
| 2021-10-04 | $21.96 | $21.96 | $21.90 | $21.92 | $21.92 | 4,225 |
| 2021-10-01 | $21.97 | $22.05 | $21.90 | $22.05 | $22.05 | 23,828 |
| 2021-09-30 | $22.14 | $22.14 | $21.99 | $21.99 | $21.99 | 10,771 |
| 2021-09-29 | $22.00 | $22.09 | $22.00 | $22.03 | $22.03 | 6,362 |
| 2021-09-28 | $22.23 | $22.23 | $21.96 | $21.96 | $21.96 | 6,232 |
| 2021-09-27 | $22.27 | $22.29 | $22.21 | $22.21 | $22.21 | 12,902 |
| 2021-09-24 | $22.25 | $22.25 | $22.17 | $22.24 | $22.24 | 2,513 |
| 2021-09-23 | $22.27 | $22.28 | $22.23 | $22.23 | $22.23 | 8,233 |
| 2021-09-22 | $22.05 | $22.17 | $22.05 | $22.10 | $22.10 | 2,334 |
| 2021-09-21 | $21.99 | $22.01 | $21.99 | $22.01 | $22.01 | 503 |
| 2021-09-20 | $22.09 | $22.09 | $21.89 | $21.98 | $21.98 | 2,987 |
| 2021-09-17 | $22.10 | $22.15 | $22.10 | $22.15 | $22.15 | 1,542 |
| 2021-09-16 | $22.18 | $22.25 | $22.18 | $22.23 | $22.23 | 1,856 |
| 2021-09-15 | $22.23 | $22.30 | $22.18 | $22.24 | $22.24 | 3,478 |
| 2021-09-14 | $22.32 | $22.32 | $22.16 | $22.16 | $22.16 | 14,050 |
| 2021-09-13 | $22.13 | $22.26 | $22.13 | $22.20 | $22.20 | 12,242 |
| 2021-09-10 | $22.20 | $22.26 | $22.16 | $22.16 | $22.16 | 3,715 |
| 2021-09-09 | $22.35 | $22.35 | $22.19 | $22.23 | $22.23 | 14,899 |
| 2021-09-08 | $22.36 | $22.36 | $22.29 | $22.31 | $22.31 | 3,730 |
| 2021-09-07 | $22.34 | $22.35 | $22.23 | $22.28 | $22.28 | 6,118 |
| 2021-09-03 | $22.25 | $22.33 | $22.25 | $22.31 | $22.31 | 12,074 |
| 2021-09-02 | $22.39 | $22.39 | $22.30 | $22.32 | $22.32 | 17,528 |
| 2021-09-01 | $22.35 | $22.38 | $22.27 | $22.30 | $22.30 | 57,432 |
| 2021-08-31 | $22.33 | $22.35 | $22.30 | $22.30 | $22.30 | 2,548 |
| 2021-08-30 | $22.36 | $22.38 | $22.26 | $22.31 | $22.31 | 2,774 |
| 2021-08-27 | $22.33 | $22.34 | $22.28 | $22.28 | $22.28 | 1,209 |
| 2021-08-26 | $22.18 | $22.27 | $22.18 | $22.20 | $22.20 | 3,200 |
| 2021-08-25 | $22.28 | $22.31 | $22.19 | $22.26 | $22.26 | 5,057 |
| 2021-08-24 | $22.28 | $22.29 | $22.17 | $22.22 | $22.22 | 5,752 |
| 2021-08-23 | $22.27 | $22.29 | $22.22 | $22.22 | $22.22 | 3,342 |
| 2021-08-20 | $22.15 | $22.18 | $22.09 | $22.14 | $22.14 | 17,242 |
| 2021-08-19 | $22.11 | $22.11 | $22.04 | $22.04 | $22.04 | 569 |
| 2021-08-18 | $22.19 | $22.20 | $22.05 | $22.05 | $22.05 | 2,746 |
| 2021-08-17 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 226 |
| 2021-08-16 | $22.25 | $22.25 | $22.12 | $22.23 | $22.23 | 657,290 |
| 2021-08-13 | $22.26 | $22.27 | $22.25 | $22.26 | $22.26 | 25,384 |
| 2021-08-12 | $22.26 | $22.26 | $22.16 | $22.25 | $22.25 | 8,272 |
| 2021-08-11 | $22.17 | $22.22 | $22.15 | $22.17 | $22.17 | 3,610 |
| 2021-08-10 | $22.23 | $22.23 | $22.16 | $22.19 | $22.19 | 5,555 |
| 2021-08-09 | $22.13 | $22.19 | $22.13 | $22.19 | $22.19 | 1,073 |
| 2021-08-06 | $22.14 | $22.20 | $22.11 | $22.14 | $22.14 | 2,937 |
| 2021-08-05 | $22.16 | $22.17 | $22.12 | $22.12 | $22.12 | 9,991 |
| 2021-08-04 | $22.13 | $22.14 | $22.08 | $22.08 | $22.08 | 3,031 |
| 2021-08-03 | $22.16 | $22.16 | $22.10 | $22.10 | $22.10 | 450 |
| 2021-08-02 | $22.09 | $22.11 | $22.00 | $22.02 | $22.02 | 7,518 |
| 2021-07-30 | $22.06 | $22.11 | $22.06 | $22.08 | $22.08 | 1,916 |
| 2021-07-29 | $22.09 | $22.17 | $22.07 | $22.11 | $22.11 | 7,199 |
| 2021-07-28 | $22.10 | $22.14 | $22.09 | $22.09 | $22.09 | 15,504 |
| 2021-07-27 | $22.04 | $22.08 | $22.04 | $22.08 | $22.08 | 2,074 |
| 2021-07-26 | $22.16 | $22.16 | $22.07 | $22.09 | $22.09 | 2,525 |
| 2021-07-23 | $22.13 | $22.14 | $22.08 | $22.08 | $22.08 | 4,178 |
| 2021-07-22 | $21.98 | $22.09 | $21.94 | $22.01 | $22.01 | 23,259 |
| 2021-07-21 | $22.02 | $22.04 | $21.99 | $21.99 | $21.99 | 27,145 |
| 2021-07-20 | $21.84 | $21.98 | $21.84 | $21.92 | $21.92 | 14,091 |
| 2021-07-19 | $21.79 | $21.79 | $21.76 | $21.76 | $21.76 | 17,415 |
| 2021-07-16 | $22.00 | $22.00 | $21.89 | $21.92 | $21.92 | 8,158 |
| 2021-07-15 | $22.01 | $22.04 | $21.93 | $21.99 | $21.99 | 11,217 |
| 2021-07-14 | $22.11 | $22.14 | $22.04 | $22.10 | $22.10 | 23,376 |
| 2021-07-13 | $22.13 | $22.15 | $22.07 | $22.07 | $22.07 | 5,880 |
| 2021-07-12 | $22.10 | $22.17 | $22.10 | $22.11 | $22.11 | 20,130 |
| 2021-07-09 | $22.10 | $22.14 | $22.10 | $22.14 | $22.14 | 1,093 |
| 2021-07-08 | $21.95 | $22.07 | $21.93 | $22.02 | $22.02 | 17,783 |
| 2021-07-07 | $22.03 | $22.13 | $22.03 | $22.06 | $22.06 | 19,417 |
| 2021-07-06 | $22.06 | $22.11 | $22.02 | $22.05 | $22.05 | 2,747 |
| 2021-07-02 | $22.02 | $22.14 | $22.02 | $22.07 | $22.07 | 3,609 |
| 2021-07-01 | $22.05 | $22.08 | $21.94 | $22.02 | $22.02 | 4,529 |
| 2021-06-30 | $22.04 | $22.05 | $21.99 | $21.99 | $21.99 | 7,256 |
| 2021-06-29 | $22.06 | $22.06 | $21.92 | $21.98 | $21.98 | 7,784 |
| 2021-06-28 | $22.02 | $22.03 | $21.90 | $21.98 | $21.98 | 14,205 |
| 2021-06-25 | $22.01 | $22.02 | $21.89 | $21.97 | $21.97 | 11,495 |
| 2021-06-24 | $22.00 | $22.01 | $21.94 | $21.94 | $21.94 | 2,641 |
| 2021-06-23 | $21.92 | $21.97 | $21.86 | $21.86 | $21.86 | 21,021 |
| 2021-06-22 | $21.86 | $21.94 | $21.86 | $21.89 | $21.89 | 11,875 |
| 2021-06-21 | $21.79 | $21.89 | $21.76 | $21.88 | $21.88 | 14,565 |
| 2021-06-18 | $21.76 | $21.78 | $21.70 | $21.70 | $21.70 | 10,752 |
| 2021-06-17 | $21.85 | $21.88 | $21.82 | $21.83 | $21.83 | 12,269 |
| 2021-06-16 | $21.83 | $21.83 | $21.81 | $21.81 | $21.81 | 989 |
| 2021-06-15 | $21.90 | $21.92 | $21.84 | $21.85 | $21.85 | 6,467 |
| 2021-06-14 | $21.89 | $21.91 | $21.84 | $21.87 | $21.87 | 23,359 |
| 2021-06-11 | $21.87 | $21.91 | $21.85 | $21.86 | $21.86 | 22,058 |
| 2021-06-10 | $21.96 | $21.96 | $21.84 | $21.84 | $21.84 | 3,479 |
| 2021-06-09 | $21.82 | $21.85 | $21.77 | $21.77 | $21.77 | 4,355 |
| 2021-06-08 | $21.78 | $21.86 | $21.78 | $21.79 | $21.79 | 5,685 |
| 2021-06-07 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2 |
| 2021-06-04 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 2 |
| 2021-06-03 | $21.73 | $21.79 | $21.69 | $21.70 | $21.70 | 10,302 |
| 2021-06-02 | $21.75 | $21.82 | $21.74 | $21.74 | $21.74 | 6,324 |
| 2021-06-01 | $21.71 | $21.73 | $21.71 | $21.73 | $21.73 | 215 |
| 2021-05-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 48 |
| 2021-05-27 | $21.77 | $21.77 | $21.73 | $21.73 | $21.73 | 2,487 |
| 2021-05-26 | $21.71 | $21.75 | $21.69 | $21.69 | $21.69 | 6,938 |
| 2021-05-25 | $21.73 | $21.73 | $21.65 | $21.65 | $21.65 | 2,652 |
| 2021-05-24 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1 |
| 2021-05-21 | $21.64 | $21.67 | $21.52 | $21.56 | $21.56 | 8,488 |
| 2021-05-20 | $21.57 | $21.63 | $21.56 | $21.56 | $21.56 | 15,718 |
| 2021-05-19 | $21.35 | $21.48 | $21.35 | $21.43 | $21.43 | 13,987 |
| 2021-05-18 | $21.58 | $21.62 | $21.50 | $21.50 | $21.50 | 1,608 |
| 2021-05-17 | $21.59 | $21.60 | $21.58 | $21.58 | $21.58 | 4,647 |
| 2021-05-14 | $21.62 | $21.67 | $21.60 | $21.63 | $21.63 | 7,389 |
| 2021-05-13 | $21.51 | $21.51 | $21.44 | $21.45 | $21.45 | 2,946 |
| 2021-05-12 | $21.37 | $21.42 | $21.28 | $21.28 | $21.28 | 458 |
| 2021-05-11 | $21.59 | $21.59 | $21.52 | $21.52 | $21.52 | 2,815 |
| 2021-05-10 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2021-05-07 | $21.74 | $21.78 | $21.72 | $21.72 | $21.72 | 3,023 |
| 2021-05-06 | $21.63 | $21.64 | $21.63 | $21.64 | $21.64 | 1,517 |
| 2021-05-05 | $21.64 | $21.67 | $21.57 | $21.57 | $21.57 | 553 |
| 2021-05-04 | $21.52 | $21.59 | $21.52 | $21.55 | $21.55 | 6,184 |
| 2021-05-03 | $21.69 | $21.69 | $21.64 | $21.64 | $21.64 | 1,198 |
| 2021-04-30 | $21.67 | $21.67 | $21.59 | $21.59 | $21.59 | 2,625 |
| 2021-04-29 | $21.66 | $21.70 | $21.65 | $21.65 | $21.65 | 460 |
| 2021-04-28 | $21.65 | $21.67 | $21.60 | $21.60 | $21.60 | 1,470 |
| 2021-04-27 | $21.65 | $21.67 | $21.60 | $21.61 | $21.61 | 7,657 |
| 2021-04-26 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 1,584 |
| 2021-04-23 | $21.57 | $21.66 | $21.57 | $21.59 | $21.59 | 206 |
| 2021-04-22 | $21.60 | $21.60 | $21.48 | $21.48 | $21.48 | 1,103 |
| 2021-04-21 | $21.59 | $21.61 | $21.57 | $21.58 | $21.58 | 50,815 |
| 2021-04-20 | $21.50 | $21.52 | $21.47 | $21.48 | $21.48 | 15,665 |
| 2021-04-19 | $21.59 | $21.61 | $21.54 | $21.54 | $21.54 | 17,283 |
| 2021-04-16 | $21.66 | $21.66 | $21.59 | $21.59 | $21.59 | 3,733 |
| 2021-04-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 350 |
| 2021-04-14 | $21.58 | $21.58 | $21.47 | $21.47 | $21.47 | 1,352 |
| 2021-04-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 4 |
| 2021-04-12 | $21.51 | $21.52 | $21.44 | $21.47 | $21.47 | 2,141 |
| 2021-04-09 | $21.60 | $21.60 | $21.48 | $21.51 | $21.51 | 10,220 |
| 2021-04-08 | $21.48 | $21.48 | $21.43 | $21.44 | $21.44 | 10,886 |
| 2021-04-07 | $21.43 | $21.45 | $21.40 | $21.40 | $21.40 | 10,153 |
| 2021-04-06 | $21.45 | $21.46 | $21.38 | $21.38 | $21.38 | 22,333 |
| 2021-04-05 | $21.50 | $21.50 | $21.39 | $21.40 | $21.40 | 2,128 |
| 2021-04-01 | $21.28 | $21.30 | $21.25 | $21.29 | $21.29 | 16,107 |
| 2021-03-31 | $21.22 | $21.22 | $21.17 | $21.17 | $21.17 | 2,075 |
| 2021-03-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 801 |
| 2021-03-29 | $21.13 | $21.18 | $21.11 | $21.11 | $21.11 | 6,430 |
| 2021-03-26 | $21.06 | $21.12 | $21.06 | $21.12 | $21.12 | 115 |
| 2021-03-25 | $20.95 | $20.96 | $20.95 | $20.96 | $20.96 | 475 |
| 2021-03-24 | $21.04 | $21.04 | $20.89 | $20.89 | $20.89 | 195 |
| 2021-03-23 | $21.04 | $21.07 | $20.94 | $20.94 | $20.94 | 5,250 |
| 2021-03-22 | $20.94 | $20.98 | $20.94 | $20.98 | $20.98 | 4,905 |
| 2021-03-19 | $20.96 | $20.96 | $20.93 | $20.95 | $20.95 | 651 |
| 2021-03-18 | $21.05 | $21.06 | $20.91 | $20.91 | $20.91 | 1,004 |
| 2021-03-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 2 |
| 2021-03-16 | $20.98 | $21.08 | $20.98 | $21.01 | $21.01 | 2,191 |
| 2021-03-15 | $20.93 | $20.94 | $20.93 | $20.94 | $20.94 | 207 |
| 2021-03-12 | $20.93 | $20.94 | $20.92 | $20.94 | $20.94 | 1,154 |
| 2021-03-11 | $20.96 | $21.00 | $20.93 | $20.93 | $20.93 | 746 |
| 2021-03-10 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 2 |
| 2021-03-09 | $20.87 | $20.89 | $20.78 | $20.78 | $20.78 | 2,313 |
| 2021-03-08 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2021-03-05 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1,939 |
| 2021-03-04 | $20.59 | $20.67 | $20.43 | $20.43 | $20.43 | 1,939 |
| 2021-03-03 | $20.68 | $20.72 | $20.63 | $20.63 | $20.63 | 3,519 |
| 2021-03-02 | $20.76 | $20.85 | $20.75 | $20.75 | $20.75 | 5,497 |
| 2021-03-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 4 |
| 2021-02-26 | $20.66 | $20.66 | $20.58 | $20.58 | $20.58 | 587 |
| 2021-02-25 | $20.78 | $20.78 | $20.58 | $20.58 | $20.58 | 2,403 |
| 2021-02-24 | $20.84 | $20.89 | $20.83 | $20.86 | $20.86 | 5,677 |
| 2021-02-23 | $20.65 | $20.74 | $20.60 | $20.74 | $20.74 | 2,982 |
| 2021-02-22 | $20.77 | $20.81 | $20.73 | $20.73 | $20.73 | 524 |
| 2021-02-19 | $20.86 | $20.86 | $20.78 | $20.78 | $20.78 | 997 |
| 2021-02-18 | $20.80 | $20.80 | $20.78 | $20.78 | $20.78 | 1,007 |
| 2021-02-17 | $20.84 | $20.84 | $20.82 | $20.82 | $20.82 | 1,547 |
| 2021-02-16 | $20.91 | $20.91 | $20.82 | $20.84 | $20.84 | 3,098 |
| 2021-02-12 | $20.80 | $20.84 | $20.80 | $20.84 | $20.84 | 327 |
| 2021-02-11 | $20.78 | $20.79 | $20.78 | $20.79 | $20.79 | 586 |
| 2021-02-10 | $20.84 | $20.88 | $20.76 | $20.76 | $20.76 | 5,896 |
| 2021-02-09 | $20.84 | $20.84 | $20.78 | $20.78 | $20.78 | 4,523 |
| 2021-02-08 | $20.82 | $20.83 | $20.70 | $20.79 | $20.79 | 5,030 |
| 2021-02-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 37 |
| 2021-02-04 | $20.73 | $20.73 | $20.69 | $20.69 | $20.69 | 1,168 |
| 2021-02-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 18 |
| 2021-02-02 | $20.58 | $20.64 | $20.56 | $20.56 | $20.56 | 5,078 |
| 2021-02-01 | $20.36 | $20.46 | $20.36 | $20.41 | $20.41 | 1,000 |
| 2021-01-29 | $20.35 | $20.35 | $20.25 | $20.25 | $20.25 | 1,325 |
| 2021-01-28 | $20.54 | $20.68 | $20.43 | $20.43 | $20.43 | 14,147 |
| 2021-01-27 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 1 |
| 2021-01-26 | $20.73 | $20.73 | $20.63 | $20.63 | $20.63 | 9,004 |
| 2021-01-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 701 |
| 2021-01-22 | $20.69 | $20.69 | $20.65 | $20.65 | $20.65 | 701 |
| 2021-01-21 | $20.73 | $20.73 | $20.66 | $20.66 | $20.66 | 1,709 |
| 2021-01-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 3 |
| 2021-01-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 3 |
| 2021-01-15 | $20.44 | $20.51 | $20.41 | $20.41 | $20.41 | 5,800 |
| 2021-01-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 17 |
| 2021-01-13 | $20.58 | $20.58 | $20.54 | $20.54 | $20.54 | 119 |
| 2021-01-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 29 |
| 2021-01-11 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2021-01-08 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 156 |
| 2021-01-07 | $20.58 | $20.58 | $20.54 | $20.54 | $20.54 | 156 |
| 2021-01-06 | $20.46 | $20.46 | $20.35 | $20.35 | $20.35 | 101 |
| 2021-01-05 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 105 |
| 2021-01-04 | $20.31 | $20.31 | $20.20 | $20.20 | $20.20 | 105 |
| 2020-12-31 | $20.36 | $20.39 | $20.36 | $20.39 | $20.39 | 150 |
| 2020-12-30 | $20.31 | $20.33 | $20.31 | $20.31 | $20.31 | 125,225 |