Pacer Swan SOS Flex (July) ETF (PSFJ) Exchange: BATS
Data as of May 9, 2025
$28.63 ($-0.03) -0.12%
Pacer Swan SOS Flex (July) ETF - Daily Information
Click for more stock information on Pacer Swan SOS Flex (July) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.63 |
| Previous Close | $28.63 |
| High | $28.63 |
| Low | $28.63 |
| Adjusted Open | $28.63 |
| Previous Adjusted Close | $28.63 |
| Adjusted High | $28.63 |
| Adjusted Low | $28.63 |
Invest in Pacer Swan SOS Flex (July) ETF (PSFJ)
Historical Stock Data for Pacer Swan SOS Flex (July) ETF (PSFJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 91 |
| 2025-05-08 | $28.62 | $28.66 | $28.62 | $28.66 | $28.66 | 169 |
| 2025-05-07 | $28.44 | $28.54 | $28.44 | $28.54 | $28.54 | 100 |
| 2025-05-06 | $28.55 | $28.55 | $28.49 | $28.49 | $28.49 | 116 |
| 2025-05-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 34 |
| 2025-05-02 | $28.71 | $28.74 | $28.71 | $28.74 | $28.74 | 303 |
| 2025-05-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 86 |
| 2025-04-30 | $28.09 | $28.39 | $28.09 | $28.39 | $28.39 | 104 |
| 2025-04-29 | $28.20 | $28.33 | $28.20 | $28.33 | $28.33 | 108 |
| 2025-04-28 | $28.19 | $28.24 | $28.07 | $28.24 | $28.24 | 800 |
| 2025-04-25 | $28.03 | $28.21 | $28.03 | $28.21 | $28.21 | 200 |
| 2025-04-24 | $27.97 | $28.10 | $27.97 | $28.10 | $28.10 | 104 |
| 2025-04-23 | $27.97 | $27.97 | $27.81 | $27.81 | $27.81 | 100 |
| 2025-04-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 196 |
| 2025-04-21 | $27.08 | $27.19 | $27.08 | $27.19 | $27.19 | 100 |
| 2025-04-17 | $27.47 | $27.54 | $27.46 | $27.47 | $27.47 | 2,060 |
| 2025-04-16 | $27.42 | $27.43 | $27.38 | $27.43 | $27.43 | 541 |
| 2025-04-15 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 1,281 |
| 2025-04-14 | $27.89 | $27.89 | $27.82 | $27.82 | $27.82 | 230 |
| 2025-04-11 | $27.20 | $27.68 | $27.20 | $27.68 | $27.68 | 948 |
| 2025-04-10 | $27.46 | $27.46 | $27.33 | $27.33 | $27.33 | 110 |
| 2025-04-09 | $26.48 | $27.93 | $26.48 | $27.93 | $27.93 | 3,124 |
| 2025-04-08 | $27.40 | $27.40 | $26.36 | $26.36 | $26.36 | 5,332 |
| 2025-04-07 | $26.05 | $27.26 | $26.05 | $26.70 | $26.70 | 3,470 |
| 2025-04-04 | $27.19 | $27.19 | $26.79 | $26.79 | $26.79 | 45,748 |
| 2025-04-03 | $27.99 | $28.00 | $27.78 | $27.82 | $27.82 | 700 |
| 2025-04-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 900 |
| 2025-04-01 | $28.49 | $28.53 | $28.49 | $28.53 | $28.53 | 900 |
| 2025-03-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 158 |
| 2025-03-28 | $28.42 | $28.43 | $28.38 | $28.39 | $28.39 | 3,001 |
| 2025-03-27 | $28.73 | $28.77 | $28.73 | $28.77 | $28.77 | 911 |
| 2025-03-26 | $28.98 | $28.98 | $28.78 | $28.83 | $28.83 | 14,326 |
| 2025-03-25 | $29.06 | $29.07 | $29.00 | $29.05 | $29.05 | 5,016 |
| 2025-03-24 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 2 |
| 2025-03-21 | $28.51 | $28.66 | $28.51 | $28.66 | $28.66 | 142 |
| 2025-03-20 | $28.79 | $28.79 | $28.66 | $28.66 | $28.66 | 313 |
| 2025-03-19 | $28.66 | $28.72 | $28.66 | $28.72 | $28.72 | 151 |
| 2025-03-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 18 |
| 2025-03-17 | $28.68 | $28.81 | $28.68 | $28.81 | $28.81 | 730 |
| 2025-03-14 | $28.39 | $28.60 | $28.39 | $28.60 | $28.60 | 582 |
| 2025-03-13 | $28.43 | $28.43 | $28.20 | $28.20 | $28.20 | 100 |
| 2025-03-12 | $28.48 | $28.56 | $28.48 | $28.49 | $28.49 | 210 |
| 2025-03-11 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 976 |
| 2025-03-10 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 111 |
| 2025-03-07 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 982 |
| 2025-03-06 | $28.91 | $28.94 | $28.90 | $28.91 | $28.91 | 982 |
| 2025-03-05 | $29.03 | $29.23 | $29.03 | $29.23 | $29.23 | 1,137 |
| 2025-03-04 | $29.00 | $29.25 | $29.00 | $29.05 | $29.05 | 272 |
| 2025-03-03 | $29.40 | $29.40 | $29.26 | $29.26 | $29.26 | 167 |
| 2025-02-28 | $29.27 | $29.57 | $29.27 | $29.57 | $29.57 | 714 |
| 2025-02-27 | $29.56 | $29.63 | $29.27 | $29.27 | $29.27 | 2,900 |
| 2025-02-26 | $29.74 | $29.74 | $29.60 | $29.60 | $29.60 | 100 |
| 2025-02-25 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 99 |
| 2025-02-24 | $29.80 | $29.80 | $29.69 | $29.69 | $29.69 | 106 |
| 2025-02-21 | $29.96 | $29.96 | $29.72 | $29.72 | $29.72 | 3,186 |
| 2025-02-20 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 1,844 |
| 2025-02-19 | $30.04 | $30.13 | $30.01 | $30.01 | $30.01 | 4,719 |
| 2025-02-18 | $29.99 | $30.03 | $29.99 | $30.03 | $30.03 | 401 |
| 2025-02-14 | $29.95 | $30.00 | $29.91 | $29.91 | $29.91 | 1,265 |
| 2025-02-13 | $29.91 | $29.93 | $29.91 | $29.93 | $29.93 | 1,117 |
| 2025-02-12 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 87 |
| 2025-02-11 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 105 |
| 2025-02-10 | $29.82 | $29.84 | $29.82 | $29.84 | $29.84 | 200 |
| 2025-02-07 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 126 |
| 2025-02-06 | $29.81 | $29.83 | $29.81 | $29.83 | $29.83 | 489 |
| 2025-02-05 | $29.75 | $29.83 | $29.73 | $29.83 | $29.83 | 697 |
| 2025-02-04 | $29.73 | $29.78 | $29.73 | $29.78 | $29.78 | 1,886 |
| 2025-02-03 | $29.57 | $29.69 | $29.57 | $29.65 | $29.65 | 669 |
| 2025-01-31 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 4,140 |
| 2025-01-30 | $29.75 | $29.77 | $29.75 | $29.75 | $29.75 | 4,140 |
| 2025-01-29 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
| 2025-01-28 | $29.73 | $29.84 | $29.73 | $29.78 | $29.78 | 3,737 |
| 2025-01-27 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 19 |
| 2025-01-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 102 |
| 2025-01-23 | $29.83 | $29.89 | $29.82 | $29.89 | $29.89 | 779 |
| 2025-01-22 | $29.85 | $29.85 | $29.84 | $29.84 | $29.84 | 177 |
| 2025-01-21 | $29.68 | $29.75 | $29.64 | $29.75 | $29.75 | 1,693 |
| 2025-01-17 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 100 |
| 2025-01-16 | $29.45 | $29.45 | $29.44 | $29.44 | $29.44 | 100 |
| 2025-01-15 | $29.42 | $29.49 | $29.42 | $29.49 | $29.49 | 100 |
| 2025-01-14 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 3 |
| 2025-01-13 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2025-01-10 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 126 |
| 2025-01-08 | $29.32 | $29.36 | $29.32 | $29.36 | $29.36 | 912 |
| 2025-01-07 | $29.40 | $29.40 | $29.29 | $29.29 | $29.29 | 3,401 |
| 2025-01-06 | $29.46 | $29.46 | $29.45 | $29.46 | $29.46 | 3,794 |
| 2025-01-03 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 68 |
| 2025-01-02 | $29.09 | $29.19 | $29.09 | $29.19 | $29.19 | 2,155 |
| 2024-12-31 | $29.32 | $29.32 | $29.11 | $29.16 | $29.16 | 19,856 |
| 2024-12-30 | $29.20 | $29.38 | $29.20 | $29.32 | $29.32 | 2,231 |
| 2024-12-27 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 67 |
| 2024-12-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 4 |
| 2024-12-24 | $29.55 | $29.57 | $29.55 | $29.57 | $29.57 | 1,900 |
| 2024-12-23 | $29.24 | $29.39 | $29.24 | $29.39 | $29.39 | 25,009 |
| 2024-12-20 | $29.07 | $29.34 | $29.07 | $29.27 | $29.27 | 1,684 |
| 2024-12-19 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 52 |
| 2024-12-18 | $29.59 | $29.61 | $29.18 | $29.18 | $29.18 | 2,180 |
| 2024-12-17 | $29.62 | $29.62 | $29.53 | $29.53 | $29.53 | 1,584 |
| 2024-12-16 | $29.67 | $29.67 | $29.62 | $29.62 | $29.62 | 254 |
| 2024-12-13 | $29.57 | $29.59 | $29.55 | $29.55 | $29.55 | 1,425 |
| 2024-12-12 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 16 |
| 2024-12-11 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1,400 |
| 2024-12-10 | $29.59 | $29.59 | $29.53 | $29.53 | $29.53 | 1,400 |
| 2024-12-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2024-12-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2024-12-05 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 4 |
| 2024-12-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 4 |
| 2024-12-03 | $29.54 | $29.59 | $29.54 | $29.59 | $29.59 | 711 |
| 2024-12-02 | $29.52 | $29.58 | $29.52 | $29.58 | $29.58 | 510 |
| 2024-11-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 29 |
| 2024-11-27 | $29.42 | $29.42 | $29.36 | $29.36 | $29.36 | 2,191 |
| 2024-11-26 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1,475 |
| 2024-11-25 | $29.35 | $29.40 | $29.34 | $29.40 | $29.40 | 1,475 |
| 2024-11-22 | $29.30 | $29.33 | $29.30 | $29.31 | $29.31 | 904 |
| 2024-11-21 | $29.18 | $29.27 | $29.18 | $29.21 | $29.21 | 1,638 |
| 2024-11-20 | $29.05 | $29.16 | $29.05 | $29.16 | $29.16 | 323 |
| 2024-11-19 | $29.20 | $29.20 | $29.17 | $29.17 | $29.17 | 142 |
| 2024-11-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 200 |
| 2024-11-15 | $29.05 | $29.05 | $29.03 | $29.03 | $29.03 | 466 |
| 2024-11-14 | $29.34 | $29.34 | $29.26 | $29.26 | $29.26 | 110 |
| 2024-11-13 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 14 |
| 2024-11-12 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1 |
| 2024-11-11 | $29.54 | $29.54 | $29.34 | $29.34 | $29.34 | 350 |
| 2024-11-08 | $29.25 | $29.35 | $29.24 | $29.35 | $29.35 | 17,596 |
| 2024-11-07 | $29.30 | $29.30 | $29.24 | $29.24 | $29.24 | 700 |
| 2024-11-06 | $29.08 | $29.26 | $29.08 | $29.21 | $29.21 | 2,433 |
| 2024-11-05 | $28.72 | $28.82 | $28.72 | $28.82 | $28.82 | 500 |
| 2024-11-04 | $28.69 | $28.69 | $28.61 | $28.61 | $28.61 | 100 |
| 2024-11-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 200 |
| 2024-10-31 | $28.61 | $28.61 | $28.54 | $28.54 | $28.54 | 200 |
| 2024-10-30 | $28.95 | $28.98 | $28.90 | $28.90 | $28.90 | 2,315 |
| 2024-10-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 209 |
| 2024-10-28 | $28.90 | $28.91 | $28.86 | $28.91 | $28.91 | 209 |
| 2024-10-25 | $28.73 | $28.83 | $28.73 | $28.83 | $28.83 | 521 |
| 2024-10-24 | $28.83 | $28.87 | $28.83 | $28.87 | $28.87 | 1,850 |
| 2024-10-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 9 |
| 2024-10-22 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2024-10-21 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2024-10-18 | $28.91 | $28.99 | $28.91 | $28.99 | $28.99 | 1,754 |
| 2024-10-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 1,243 |
| 2024-10-16 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1,243 |
| 2024-10-15 | $29.14 | $29.14 | $28.80 | $28.80 | $28.80 | 806 |
| 2024-10-14 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 144 |
| 2024-10-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 11 |
| 2024-10-10 | $28.70 | $28.72 | $28.70 | $28.72 | $28.72 | 227 |
| 2024-10-09 | $28.70 | $28.76 | $28.70 | $28.76 | $28.76 | 1,050 |
| 2024-10-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1,442 |
| 2024-10-07 | $28.63 | $28.63 | $28.48 | $28.48 | $28.48 | 1,368 |
| 2024-10-04 | $28.50 | $28.64 | $28.50 | $28.64 | $28.64 | 4,002 |
| 2024-10-03 | $28.54 | $28.55 | $28.45 | $28.49 | $28.49 | 1,345 |
| 2024-10-02 | $28.54 | $28.61 | $28.54 | $28.56 | $28.56 | 6,991 |
| 2024-10-01 | $28.54 | $28.57 | $28.54 | $28.56 | $28.56 | 3,544 |
| 2024-09-30 | $28.59 | $28.71 | $28.54 | $28.71 | $28.71 | 14,839 |
| 2024-09-27 | $28.66 | $28.66 | $28.64 | $28.66 | $28.66 | 29,983 |
| 2024-09-26 | $28.61 | $28.66 | $28.61 | $28.66 | $28.66 | 2,158 |
| 2024-09-25 | $28.60 | $28.61 | $28.58 | $28.58 | $28.58 | 9,723 |
| 2024-09-24 | $28.57 | $28.61 | $28.57 | $28.61 | $28.61 | 757 |
| 2024-09-23 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 19 |
| 2024-09-20 | $28.43 | $28.51 | $28.42 | $28.48 | $28.48 | 13,243 |
| 2024-09-19 | $28.50 | $28.52 | $28.46 | $28.52 | $28.52 | 1,365 |
| 2024-09-18 | $28.26 | $28.30 | $28.26 | $28.30 | $28.30 | 439 |
| 2024-09-17 | $28.35 | $28.35 | $28.24 | $28.24 | $28.24 | 450 |
| 2024-09-16 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 89 |
| 2024-09-13 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 283 |
| 2024-09-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 350 |
| 2024-09-11 | $27.77 | $28.03 | $27.77 | $28.03 | $28.03 | 551 |
| 2024-09-10 | $27.81 | $27.86 | $27.81 | $27.86 | $27.86 | 201 |
| 2024-09-09 | $27.75 | $27.77 | $27.75 | $27.76 | $27.76 | 224 |
| 2024-09-06 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 401 |
| 2024-09-05 | $27.84 | $27.85 | $27.82 | $27.82 | $27.82 | 3,252 |
| 2024-09-04 | $27.83 | $27.90 | $27.83 | $27.89 | $27.89 | 1,777 |
| 2024-09-03 | $28.05 | $28.06 | $27.88 | $27.88 | $27.88 | 1,207 |
| 2024-08-30 | $28.12 | $28.25 | $28.12 | $28.25 | $28.25 | 310 |
| 2024-08-29 | $28.23 | $28.28 | $28.09 | $28.09 | $28.09 | 419 |
| 2024-08-28 | $28.20 | $28.20 | $28.05 | $28.07 | $28.07 | 5,902 |
| 2024-08-27 | $28.13 | $28.22 | $28.13 | $28.20 | $28.20 | 3,650 |
| 2024-08-26 | $28.23 | $28.23 | $28.15 | $28.15 | $28.15 | 5,672 |
| 2024-08-23 | $28.14 | $28.16 | $28.08 | $28.16 | $28.16 | 6,241 |
| 2024-08-22 | $27.98 | $27.98 | $27.96 | $27.96 | $27.96 | 1,695 |
| 2024-08-21 | $28.14 | $28.16 | $28.11 | $28.16 | $28.16 | 3,364 |
| 2024-08-20 | $28.12 | $28.12 | $28.09 | $28.09 | $28.09 | 5,182 |
| 2024-08-19 | $28.00 | $28.13 | $28.00 | $28.13 | $28.13 | 4,000 |
| 2024-08-16 | $27.91 | $27.98 | $27.88 | $27.97 | $27.97 | 3,055 |
| 2024-08-15 | $27.83 | $27.93 | $27.83 | $27.89 | $27.89 | 56,919 |
| 2024-08-14 | $27.64 | $27.67 | $27.63 | $27.67 | $27.67 | 4,142 |
| 2024-08-13 | $27.45 | $27.60 | $27.44 | $27.59 | $27.59 | 7,299 |
| 2024-08-12 | $27.10 | $27.36 | $27.10 | $27.26 | $27.26 | 12,134 |
| 2024-08-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 1 |
| 2024-08-08 | $27.11 | $27.12 | $27.08 | $27.09 | $27.09 | 17,695 |
| 2024-08-07 | $27.17 | $27.17 | $26.66 | $26.66 | $26.66 | 13,734 |
| 2024-08-06 | $27.10 | $27.10 | $26.88 | $26.88 | $26.88 | 2,499 |
| 2024-08-05 | $26.17 | $26.90 | $26.17 | $26.54 | $26.54 | 76,125 |
| 2024-08-02 | $27.52 | $27.52 | $27.14 | $27.20 | $27.20 | 2,609 |
| 2024-08-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 2,689 |
| 2024-07-31 | $27.79 | $27.80 | $27.75 | $27.78 | $27.78 | 933 |
| 2024-07-30 | $27.63 | $27.63 | $27.53 | $27.53 | $27.53 | 2,831 |
| 2024-07-29 | $27.65 | $27.68 | $27.59 | $27.59 | $27.59 | 9,726 |
| 2024-07-26 | $27.69 | $27.69 | $27.56 | $27.56 | $27.56 | 193 |
| 2024-07-25 | $27.48 | $27.52 | $27.40 | $27.40 | $27.40 | 215 |
| 2024-07-24 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 15 |
| 2024-07-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 3,758 |
| 2024-07-22 | $28.03 | $28.03 | $27.78 | $27.78 | $27.78 | 3,758 |
| 2024-07-19 | $27.97 | $27.97 | $27.67 | $27.67 | $27.67 | 2,300 |
| 2024-07-18 | $27.83 | $27.83 | $27.78 | $27.78 | $27.78 | 1,095 |
| 2024-07-17 | $27.93 | $27.93 | $27.89 | $27.89 | $27.89 | 1,636 |
| 2024-07-16 | $28.07 | $28.10 | $28.05 | $28.10 | $28.10 | 6,236 |
| 2024-07-15 | $28.26 | $28.26 | $28.01 | $28.01 | $28.01 | 13,301 |
| 2024-07-12 | $28.21 | $28.21 | $27.96 | $27.96 | $27.96 | 3,386 |
| 2024-07-11 | $27.88 | $27.92 | $27.88 | $27.90 | $27.90 | 5,882 |
| 2024-07-10 | $27.92 | $28.00 | $27.91 | $27.98 | $27.98 | 8,989 |
| 2024-07-09 | $27.87 | $27.88 | $27.86 | $27.86 | $27.86 | 1,100 |
| 2024-07-08 | $27.85 | $27.86 | $27.83 | $27.85 | $27.85 | 2,411 |
| 2024-07-05 | $27.78 | $27.84 | $27.75 | $27.84 | $27.84 | 353 |
| 2024-07-03 | $27.70 | $27.76 | $27.69 | $27.76 | $27.76 | 3,254 |
| 2024-07-02 | $27.53 | $27.66 | $27.53 | $27.65 | $27.65 | 13,150 |
| 2024-07-01 | $27.34 | $27.59 | $27.34 | $27.57 | $27.57 | 35,144 |
| 2024-06-28 | $27.47 | $27.49 | $27.47 | $27.49 | $27.49 | 4,069 |
| 2024-06-27 | $27.43 | $27.46 | $27.43 | $27.46 | $27.46 | 202 |
| 2024-06-26 | $27.48 | $27.48 | $27.40 | $27.40 | $27.40 | 3,087 |
| 2024-06-25 | $27.44 | $27.48 | $27.44 | $27.45 | $27.45 | 2,121 |
| 2024-06-24 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2024-06-21 | $27.44 | $27.44 | $27.39 | $27.42 | $27.42 | 1,153 |
| 2024-06-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 3 |
| 2024-06-18 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 3 |
| 2024-06-17 | $27.40 | $27.40 | $27.38 | $27.38 | $27.38 | 103 |
| 2024-06-14 | $27.37 | $27.39 | $27.34 | $27.37 | $27.37 | 8,617 |
| 2024-06-13 | $27.36 | $27.37 | $27.32 | $27.32 | $27.32 | 5,246 |
| 2024-06-12 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 116 |
| 2024-06-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 3 |
| 2024-06-10 | $27.31 | $27.32 | $27.31 | $27.32 | $27.32 | 493 |
| 2024-06-07 | $27.29 | $27.32 | $27.28 | $27.32 | $27.32 | 200 |
| 2024-06-06 | $27.29 | $27.29 | $27.25 | $27.26 | $27.26 | 12,564 |
| 2024-06-05 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 5,152 |
| 2024-06-04 | $27.17 | $27.20 | $27.15 | $27.20 | $27.20 | 5,152 |
| 2024-06-03 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 5,151 |
| 2024-05-31 | $27.08 | $27.17 | $27.08 | $27.17 | $27.17 | 670 |
| 2024-05-30 | $27.13 | $27.13 | $27.09 | $27.09 | $27.09 | 1,850 |
| 2024-05-29 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 200 |
| 2024-05-28 | $27.14 | $27.18 | $27.14 | $27.18 | $27.18 | 200 |
| 2024-05-24 | $27.15 | $27.18 | $27.15 | $27.18 | $27.18 | 800 |
| 2024-05-23 | $27.11 | $27.11 | $27.10 | $27.10 | $27.10 | 1,850 |
| 2024-05-22 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 18 |
| 2024-05-21 | $27.13 | $27.17 | $27.13 | $27.17 | $27.17 | 1,070 |
| 2024-05-20 | $27.11 | $27.14 | $27.11 | $27.14 | $27.14 | 200 |
| 2024-05-17 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 2 |
| 2024-05-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2024-05-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2,880 |
| 2024-05-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1 |
| 2024-05-13 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1 |
| 2024-05-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 103 |
| 2024-05-09 | $26.86 | $26.89 | $26.86 | $26.89 | $26.89 | 103 |
| 2024-05-08 | $26.81 | $26.81 | $26.79 | $26.79 | $26.79 | 4,043 |
| 2024-05-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2024-05-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2024-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 8 |
| 2024-05-02 | $26.39 | $26.44 | $26.37 | $26.40 | $26.40 | 4,481 |
| 2024-05-01 | $26.30 | $26.41 | $26.27 | $26.31 | $26.31 | 4,657 |
| 2024-04-30 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2024-04-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2024-04-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2024-04-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2024-04-24 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2 |
| 2024-04-23 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 9,141 |
| 2024-04-22 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 195 |
| 2024-04-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 2 |
| 2024-04-18 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 2 |
| 2024-04-17 | $26.27 | $26.27 | $26.18 | $26.21 | $26.21 | 900 |
| 2024-04-16 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-04-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-04-12 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2024-04-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 602 |
| 2024-04-10 | $26.52 | $26.55 | $26.52 | $26.55 | $26.55 | 602 |
| 2024-04-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 10,905 |
| 2024-04-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 10,905 |
| 2024-04-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 4,013 |
| 2024-04-04 | $26.57 | $26.57 | $26.45 | $26.45 | $26.45 | 4,013 |
| 2024-04-03 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 1 |
| 2024-04-02 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 4 |
| 2024-04-01 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-03-28 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1 |
| 2024-03-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1 |
| 2024-03-26 | $26.64 | $26.64 | $26.58 | $26.58 | $26.58 | 2,710 |
| 2024-03-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-03-22 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2024-03-21 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 3,314 |
| 2024-03-20 | $26.48 | $26.59 | $26.48 | $26.59 | $26.59 | 3,314 |
| 2024-03-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 2 |
| 2024-03-18 | $26.44 | $26.44 | $26.38 | $26.39 | $26.39 | 6,355 |
| 2024-03-15 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 2 |
| 2024-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2 |
| 2024-03-13 | $26.41 | $26.43 | $26.41 | $26.43 | $26.43 | 100 |
| 2024-03-12 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1,739 |
| 2024-03-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-03-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 1,386 |
| 2024-03-07 | $26.40 | $26.40 | $26.35 | $26.38 | $26.38 | 1,386 |
| 2024-03-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 15 |
| 2024-03-05 | $26.20 | $26.21 | $26.20 | $26.21 | $26.21 | 3,695 |
| 2024-03-04 | $26.33 | $26.35 | $26.33 | $26.35 | $26.35 | 300 |
| 2024-03-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 3,513 |
| 2024-02-29 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 300 |
| 2024-02-28 | $26.16 | $26.19 | $26.16 | $26.19 | $26.19 | 300 |
| 2024-02-27 | $26.17 | $26.19 | $26.16 | $26.19 | $26.19 | 8,260 |
| 2024-02-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2024-02-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 18,114 |
| 2024-02-22 | $26.19 | $26.19 | $26.18 | $26.19 | $26.19 | 2,984 |
| 2024-02-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 102 |
| 2024-02-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 102 |
| 2024-02-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 3,665 |
| 2024-02-15 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 2,694 |
| 2024-02-14 | $25.87 | $25.96 | $25.87 | $25.96 | $25.96 | 2,158 |
| 2024-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 113 |
| 2024-02-12 | $26.06 | $26.06 | $26.01 | $26.01 | $26.01 | 113 |
| 2024-02-09 | $25.99 | $26.00 | $25.97 | $26.00 | $26.00 | 9,503 |
| 2024-02-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 1,809 |
| 2024-02-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1,809 |
| 2024-02-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2024-02-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2024-02-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-02-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 5,905 |
| 2024-01-31 | $25.43 | $25.43 | $25.39 | $25.39 | $25.39 | 5,905 |
| 2024-01-30 | $25.70 | $25.71 | $25.70 | $25.71 | $25.71 | 698 |
| 2024-01-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 2 |
| 2024-01-26 | $25.63 | $25.63 | $25.61 | $25.61 | $25.61 | 200 |
| 2024-01-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 82 |
| 2024-01-24 | $25.61 | $25.63 | $25.54 | $25.54 | $25.54 | 63,583 |
| 2024-01-23 | $25.46 | $25.52 | $25.46 | $25.52 | $25.52 | 7,551 |
| 2024-01-22 | $25.49 | $25.49 | $25.46 | $25.46 | $25.46 | 2,048 |
| 2024-01-19 | $25.26 | $25.40 | $25.26 | $25.37 | $25.37 | 2,278 |
| 2024-01-18 | $25.16 | $25.24 | $25.16 | $25.22 | $25.22 | 3,414 |
| 2024-01-17 | $25.09 | $25.10 | $25.01 | $25.01 | $25.01 | 29,865 |
| 2024-01-16 | $25.22 | $25.22 | $25.15 | $25.15 | $25.15 | 1,699 |
| 2024-01-12 | $25.22 | $25.25 | $25.20 | $25.20 | $25.20 | 1,513 |
| 2024-01-11 | $25.19 | $25.22 | $25.19 | $25.22 | $25.22 | 2,912 |
| 2024-01-10 | $25.23 | $25.24 | $25.19 | $25.19 | $25.19 | 24,622 |
| 2024-01-09 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 7,256 |
| 2024-01-08 | $24.97 | $25.14 | $24.97 | $25.14 | $25.14 | 100 |
| 2024-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-01-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 174,338 |
| 2024-01-03 | $24.97 | $25.00 | $24.87 | $24.92 | $24.92 | 174,338 |
| 2024-01-02 | $25.04 | $25.09 | $25.03 | $25.06 | $25.06 | 3,901 |
| 2023-12-29 | $25.17 | $25.17 | $25.11 | $25.12 | $25.12 | 7,150 |
| 2023-12-28 | $25.19 | $25.22 | $25.17 | $25.17 | $25.17 | 1,408 |
| 2023-12-27 | $25.12 | $25.18 | $25.12 | $25.18 | $25.18 | 7,654 |
| 2023-12-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-12-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1,583 |
| 2023-12-21 | $24.95 | $25.01 | $24.95 | $25.01 | $25.01 | 1,583 |
| 2023-12-20 | $25.09 | $25.10 | $24.86 | $24.86 | $24.86 | 3,429 |
| 2023-12-19 | $25.06 | $25.08 | $25.05 | $25.08 | $25.08 | 1,233 |
| 2023-12-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-12-15 | $24.95 | $24.99 | $24.88 | $24.88 | $24.88 | 9,665 |
| 2023-12-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 5,838 |
| 2023-12-13 | $24.67 | $24.85 | $24.67 | $24.85 | $24.85 | 5,838 |
| 2023-12-12 | $24.57 | $24.64 | $24.57 | $24.64 | $24.64 | 2,477 |
| 2023-12-11 | $24.54 | $24.57 | $24.51 | $24.57 | $24.57 | 1,305 |
| 2023-12-08 | $24.41 | $24.56 | $24.41 | $24.55 | $24.55 | 3,119 |
| 2023-12-07 | $24.41 | $24.42 | $24.41 | $24.42 | $24.42 | 2,821 |
| 2023-12-06 | $24.38 | $24.39 | $24.28 | $24.31 | $24.31 | 22,174 |
| 2023-12-05 | $24.35 | $24.40 | $24.33 | $24.40 | $24.40 | 5,671 |
| 2023-12-04 | $24.35 | $24.39 | $24.35 | $24.38 | $24.38 | 4,720 |
| 2023-12-01 | $24.34 | $24.47 | $24.34 | $24.47 | $24.47 | 8,900 |
| 2023-11-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 125 |
| 2023-11-29 | $24.41 | $24.41 | $24.28 | $24.28 | $24.28 | 2,226 |
| 2023-11-28 | $24.25 | $24.34 | $24.25 | $24.29 | $24.29 | 41,254 |
| 2023-11-27 | $24.27 | $24.27 | $24.25 | $24.25 | $24.25 | 3,461 |
| 2023-11-24 | $24.30 | $24.31 | $24.29 | $24.31 | $24.31 | 2,100 |
| 2023-11-22 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 1,313 |
| 2023-11-21 | $24.24 | $24.25 | $24.20 | $24.20 | $24.20 | 1,273 |
| 2023-11-20 | $24.25 | $24.28 | $24.25 | $24.25 | $24.25 | 16,383 |
| 2023-11-17 | $24.10 | $24.14 | $24.10 | $24.14 | $24.14 | 452 |
| 2023-11-16 | $24.04 | $24.08 | $24.04 | $24.06 | $24.06 | 4,321 |
| 2023-11-15 | $24.12 | $24.12 | $24.08 | $24.08 | $24.08 | 132 |
| 2023-11-14 | $24.03 | $24.05 | $24.03 | $24.05 | $24.05 | 242 |
| 2023-11-13 | $23.75 | $23.76 | $23.75 | $23.76 | $23.76 | 219 |
| 2023-11-10 | $23.69 | $23.77 | $23.69 | $23.77 | $23.77 | 522 |
| 2023-11-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 113 |
| 2023-11-08 | $23.61 | $23.66 | $23.56 | $23.56 | $23.56 | 2,617 |
| 2023-11-07 | $23.62 | $23.68 | $23.62 | $23.67 | $23.67 | 20,444 |
| 2023-11-06 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 600 |
| 2023-11-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1,320 |
| 2023-11-02 | $23.39 | $23.41 | $23.38 | $23.41 | $23.41 | 1,320 |
| 2023-11-01 | $23.07 | $23.17 | $23.07 | $23.17 | $23.17 | 1,200 |
| 2023-10-31 | $22.85 | $22.99 | $22.85 | $22.99 | $22.99 | 405 |
| 2023-10-30 | $22.82 | $22.93 | $22.75 | $22.75 | $22.75 | 4,970 |
| 2023-10-27 | $22.82 | $22.82 | $22.70 | $22.70 | $22.70 | 367 |
| 2023-10-26 | $22.81 | $22.81 | $22.76 | $22.76 | $22.76 | 309 |
| 2023-10-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 15 |
| 2023-10-24 | $23.07 | $23.16 | $23.07 | $23.16 | $23.16 | 100 |
| 2023-10-23 | $23.02 | $23.03 | $23.02 | $23.03 | $23.03 | 383 |
| 2023-10-20 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 461 |
| 2023-10-19 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 461 |
| 2023-10-18 | $23.46 | $23.46 | $23.29 | $23.29 | $23.29 | 3,377 |
| 2023-10-17 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 55 |
| 2023-10-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 52 |
| 2023-10-13 | $23.52 | $23.52 | $23.42 | $23.42 | $23.42 | 2,011 |
| 2023-10-12 | $23.63 | $23.63 | $23.50 | $23.50 | $23.50 | 931 |
| 2023-10-11 | $23.56 | $23.60 | $23.50 | $23.60 | $23.60 | 876 |
| 2023-10-10 | $23.63 | $23.63 | $23.53 | $23.53 | $23.53 | 200 |
| 2023-10-09 | $23.39 | $23.49 | $23.28 | $23.28 | $23.28 | 4,988 |
| 2023-10-06 | $23.41 | $23.41 | $23.35 | $23.35 | $23.35 | 178 |
| 2023-10-05 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 51 |
| 2023-10-04 | $23.01 | $23.20 | $23.01 | $23.20 | $23.20 | 2,186 |
| 2023-10-03 | $23.07 | $23.07 | $23.05 | $23.05 | $23.05 | 1,003 |
| 2023-10-02 | $23.23 | $23.25 | $23.23 | $23.25 | $23.25 | 1,160 |
| 2023-09-29 | $23.34 | $23.34 | $23.24 | $23.24 | $23.24 | 327 |
| 2023-09-28 | $23.38 | $23.38 | $23.29 | $23.29 | $23.29 | 1,422 |
| 2023-09-27 | $23.19 | $23.21 | $23.19 | $23.21 | $23.21 | 200 |
| 2023-09-26 | $23.32 | $23.33 | $23.08 | $23.08 | $23.08 | 2,833 |
| 2023-09-25 | $23.33 | $23.45 | $23.33 | $23.44 | $23.44 | 2,000 |
| 2023-09-22 | $23.52 | $23.52 | $23.40 | $23.40 | $23.40 | 244 |
| 2023-09-21 | $23.55 | $23.55 | $23.42 | $23.42 | $23.42 | 1,610 |
| 2023-09-20 | $23.77 | $23.77 | $23.68 | $23.68 | $23.68 | 801 |
| 2023-09-19 | $23.73 | $23.81 | $23.73 | $23.81 | $23.81 | 1,000 |
| 2023-09-18 | $23.91 | $23.92 | $23.84 | $23.84 | $23.84 | 2,091 |
| 2023-09-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 30 |
| 2023-09-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 30 |
| 2023-09-13 | $23.91 | $23.91 | $23.85 | $23.89 | $23.89 | 2,811 |
| 2023-09-12 | $23.90 | $23.92 | $23.88 | $23.88 | $23.88 | 2,775 |
| 2023-09-11 | $23.91 | $23.97 | $23.80 | $23.80 | $23.80 | 19,403 |
| 2023-09-08 | $23.87 | $23.90 | $23.86 | $23.86 | $23.86 | 3,473 |
| 2023-09-07 | $23.80 | $23.87 | $23.80 | $23.82 | $23.82 | 60,154 |
| 2023-09-06 | $23.82 | $23.87 | $23.80 | $23.87 | $23.87 | 805 |
| 2023-09-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 31 |
| 2023-09-01 | $24.08 | $24.08 | $24.02 | $24.06 | $24.06 | 5,013 |
| 2023-08-31 | $24.05 | $24.06 | $24.03 | $24.03 | $24.03 | 548 |
| 2023-08-30 | $24.00 | $24.04 | $23.97 | $24.01 | $24.01 | 5,233 |
| 2023-08-29 | $23.93 | $23.96 | $23.93 | $23.96 | $23.96 | 205 |
| 2023-08-28 | $23.71 | $23.76 | $23.67 | $23.67 | $23.67 | 75,811 |
| 2023-08-25 | $23.60 | $23.64 | $23.49 | $23.60 | $23.60 | 7,790 |
| 2023-08-24 | $23.65 | $23.71 | $23.53 | $23.53 | $23.53 | 5,681 |
| 2023-08-23 | $23.62 | $23.75 | $23.61 | $23.72 | $23.72 | 2,302 |
| 2023-08-22 | $23.65 | $23.65 | $23.56 | $23.56 | $23.56 | 1,205 |
| 2023-08-21 | $23.55 | $23.62 | $23.47 | $23.60 | $23.60 | 5,106 |
| 2023-08-18 | $23.45 | $23.50 | $23.43 | $23.47 | $23.47 | 6,419 |
| 2023-08-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 184 |
| 2023-08-16 | $23.72 | $23.74 | $23.61 | $23.61 | $23.61 | 2,884 |
| 2023-08-15 | $23.85 | $23.86 | $23.68 | $23.72 | $23.72 | 3,980 |
| 2023-08-14 | $23.80 | $23.89 | $23.80 | $23.89 | $23.89 | 4,369 |
| 2023-08-11 | $23.75 | $23.85 | $23.74 | $23.80 | $23.80 | 7,736 |
| 2023-08-10 | $23.96 | $23.96 | $23.82 | $23.82 | $23.82 | 6,615 |
| 2023-08-09 | $23.92 | $23.93 | $23.79 | $23.79 | $23.79 | 6,905 |
| 2023-08-08 | $23.89 | $23.92 | $23.79 | $23.91 | $23.91 | 22,842 |
| 2023-08-07 | $23.94 | $23.97 | $23.91 | $23.93 | $23.93 | 15,308 |
| 2023-08-04 | $24.04 | $24.04 | $23.78 | $23.78 | $23.78 | 3,700 |
| 2023-08-03 | $23.88 | $23.93 | $23.84 | $23.90 | $23.90 | 11,601 |
| 2023-08-02 | $24.05 | $24.08 | $23.95 | $23.95 | $23.95 | 15,484 |
| 2023-08-01 | $24.19 | $24.21 | $24.12 | $24.14 | $24.14 | 33,443 |
| 2023-07-31 | $24.23 | $24.24 | $24.15 | $24.19 | $24.19 | 25,954 |
| 2023-07-28 | $24.18 | $24.19 | $24.18 | $24.18 | $24.18 | 16,284 |
| 2023-07-27 | $24.27 | $24.28 | $24.03 | $24.03 | $24.03 | 20,574 |
| 2023-07-26 | $24.13 | $24.13 | $24.06 | $24.12 | $24.12 | 14,500 |
| 2023-07-25 | $24.12 | $24.16 | $24.10 | $24.14 | $24.14 | 19,622 |
| 2023-07-24 | $24.15 | $24.15 | $24.08 | $24.10 | $24.10 | 20,060 |
| 2023-07-21 | $24.08 | $24.08 | $24.01 | $24.05 | $24.05 | 8,280 |
| 2023-07-20 | $24.13 | $24.14 | $24.01 | $24.04 | $24.04 | 59,318 |
| 2023-07-19 | $24.12 | $24.16 | $24.11 | $24.13 | $24.13 | 12,100 |
| 2023-07-18 | $24.01 | $24.11 | $24.01 | $24.09 | $24.09 | 3,501 |
| 2023-07-17 | $23.93 | $24.06 | $23.92 | $23.92 | $23.92 | 13,707 |
| 2023-07-14 | $23.92 | $23.98 | $23.88 | $23.88 | $23.88 | 9,500 |
| 2023-07-13 | $23.89 | $23.95 | $23.88 | $23.95 | $23.95 | 2,700 |
| 2023-07-12 | $23.83 | $23.90 | $23.81 | $23.81 | $23.81 | 17,882 |
| 2023-07-11 | $23.70 | $23.70 | $23.60 | $23.67 | $23.67 | 7,991 |
| 2023-07-10 | $23.63 | $23.63 | $23.50 | $23.51 | $23.51 | 20,337 |
| 2023-07-07 | $23.56 | $23.56 | $23.50 | $23.50 | $23.50 | 18,000 |
| 2023-07-06 | $23.52 | $23.57 | $23.46 | $23.57 | $23.57 | 26,287 |
| 2023-07-05 | $23.71 | $23.72 | $23.68 | $23.69 | $23.69 | 143,557 |
| 2023-07-03 | $23.72 | $23.81 | $23.70 | $23.72 | $23.72 | 44,973 |
| 2023-06-30 | $23.54 | $23.70 | $23.54 | $23.70 | $23.70 | 253 |
| 2023-06-29 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-06-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-06-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 201 |
| 2023-06-26 | $23.14 | $23.14 | $23.05 | $23.05 | $23.05 | 201 |
| 2023-06-23 | $23.16 | $23.20 | $23.14 | $23.14 | $23.14 | 201 |
| 2023-06-22 | $23.24 | $23.30 | $23.24 | $23.30 | $23.30 | 200 |
| 2023-06-21 | $23.25 | $23.25 | $23.24 | $23.24 | $23.24 | 200 |
| 2023-06-20 | $23.31 | $23.36 | $23.31 | $23.36 | $23.36 | 101 |
| 2023-06-16 | $23.56 | $23.56 | $23.47 | $23.47 | $23.47 | 1,250 |
| 2023-06-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-06-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 3 |
| 2023-06-13 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 3 |
| 2023-06-12 | $22.98 | $23.07 | $22.98 | $23.07 | $23.07 | 206 |
| 2023-06-09 | $22.94 | $22.96 | $22.89 | $22.89 | $22.89 | 4,300 |
| 2023-06-08 | $22.68 | $22.85 | $22.68 | $22.85 | $22.85 | 672 |
| 2023-06-07 | $22.79 | $22.80 | $22.55 | $22.55 | $22.55 | 6,742 |
| 2023-06-06 | $22.68 | $22.85 | $22.66 | $22.83 | $22.83 | 1,717 |
| 2023-06-05 | $22.87 | $22.90 | $22.60 | $22.60 | $22.60 | 9,404 |
| 2023-06-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,222 |
| 2023-06-01 | $22.28 | $22.54 | $22.28 | $22.46 | $22.46 | 1,222 |
| 2023-05-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 100 |
| 2023-05-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 120 |
| 2023-05-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 800 |
| 2023-05-25 | $22.12 | $22.20 | $22.12 | $22.13 | $22.13 | 800 |
| 2023-05-24 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 100 |
| 2023-05-23 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 100 |
| 2023-05-22 | $22.31 | $22.34 | $22.31 | $22.34 | $22.34 | 100 |
| 2023-05-19 | $22.33 | $22.36 | $22.29 | $22.29 | $22.29 | 6,971 |
| 2023-05-18 | $22.22 | $22.36 | $22.22 | $22.36 | $22.36 | 300 |
| 2023-05-17 | $22.07 | $22.16 | $22.07 | $22.16 | $22.16 | 400 |
| 2023-05-16 | $21.98 | $21.98 | $21.94 | $21.94 | $21.94 | 500 |
| 2023-05-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-05-12 | $21.94 | $22.00 | $21.90 | $22.00 | $22.00 | 2,963 |
| 2023-05-11 | $21.98 | $22.06 | $21.98 | $22.06 | $22.06 | 4,062 |
| 2023-05-10 | $22.02 | $22.08 | $22.02 | $22.07 | $22.07 | 2,100 |
| 2023-05-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-08 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-05-05 | $21.97 | $22.07 | $21.97 | $22.07 | $22.07 | 100 |
| 2023-05-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 3 |
| 2023-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 3 |
| 2023-05-02 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 13 |
| 2023-05-01 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2023-04-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 6,500 |
| 2023-04-26 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 6,500 |
| 2023-04-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-04-24 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2023-04-21 | $22.07 | $22.09 | $22.06 | $22.09 | $22.09 | 200 |
| 2023-04-20 | $22.10 | $22.10 | $22.03 | $22.03 | $22.03 | 200 |
| 2023-04-19 | $22.11 | $22.17 | $22.11 | $22.17 | $22.17 | 250 |
| 2023-04-18 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 385 |
| 2023-04-17 | $22.04 | $22.14 | $22.04 | $22.14 | $22.14 | 385 |
| 2023-04-14 | $22.04 | $22.09 | $22.04 | $22.09 | $22.09 | 100 |
| 2023-04-13 | $22.05 | $22.18 | $22.05 | $22.15 | $22.15 | 250 |
| 2023-04-12 | $22.02 | $22.02 | $21.90 | $21.90 | $21.90 | 100 |
| 2023-04-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 250 |
| 2023-04-10 | $21.89 | $21.98 | $21.89 | $21.98 | $21.98 | 250 |
| 2023-04-06 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 200 |
| 2023-04-05 | $21.89 | $21.91 | $21.88 | $21.91 | $21.91 | 508 |
| 2023-04-04 | $21.94 | $21.99 | $21.94 | $21.94 | $21.94 | 1,140 |
| 2023-04-03 | $22.01 | $22.01 | $21.82 | $21.82 | $21.82 | 2,367 |
| 2023-03-31 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 5,884 |
| 2023-03-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 1 |
| 2023-03-29 | $21.64 | $21.65 | $21.64 | $21.65 | $21.65 | 125 |
| 2023-03-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 100 |
| 2023-03-27 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-03-24 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 850 |
| 2023-03-23 | $21.55 | $21.55 | $21.38 | $21.38 | $21.38 | 850 |
| 2023-03-22 | $21.59 | $21.59 | $21.33 | $21.33 | $21.33 | 350 |
| 2023-03-21 | $21.52 | $21.56 | $21.52 | $21.56 | $21.56 | 265 |
| 2023-03-20 | $21.26 | $21.34 | $21.26 | $21.34 | $21.34 | 400 |
| 2023-03-17 | $21.21 | $21.25 | $21.18 | $21.22 | $21.22 | 800 |
| 2023-03-16 | $21.20 | $21.37 | $21.20 | $21.37 | $21.37 | 400 |
| 2023-03-15 | $21.02 | $21.08 | $20.95 | $20.95 | $20.95 | 9,946 |
| 2023-03-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2,800 |
| 2023-03-13 | $20.88 | $21.02 | $20.88 | $20.96 | $20.96 | 2,800 |
| 2023-03-10 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-03-09 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,667 |
| 2023-03-08 | $21.50 | $21.51 | $21.48 | $21.48 | $21.48 | 1,667 |
| 2023-03-07 | $21.59 | $21.60 | $21.41 | $21.41 | $21.41 | 3,326 |
| 2023-03-06 | $21.84 | $21.84 | $21.73 | $21.73 | $21.73 | 854 |
| 2023-03-03 | $21.68 | $21.72 | $21.68 | $21.72 | $21.72 | 200 |
| 2023-03-02 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 2,000 |
| 2023-03-01 | $21.36 | $21.40 | $21.34 | $21.34 | $21.34 | 2,000 |
| 2023-02-28 | $21.46 | $21.47 | $21.43 | $21.43 | $21.43 | 1,900 |
| 2023-02-27 | $21.47 | $21.48 | $21.46 | $21.46 | $21.46 | 1,700 |
| 2023-02-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1,654 |
| 2023-02-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1,654 |
| 2023-02-22 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-02-21 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-02-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 500 |
| 2023-02-16 | $22.04 | $22.04 | $21.89 | $21.89 | $21.89 | 500 |
| 2023-02-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 3,200 |
| 2023-02-14 | $22.12 | $22.12 | $22.08 | $22.08 | $22.08 | 3,200 |
| 2023-02-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2023-02-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-02-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 180 |
| 2023-02-08 | $22.03 | $22.03 | $21.98 | $21.98 | $21.98 | 180 |
| 2023-02-07 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2023-02-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 100 |
| 2023-02-03 | $22.18 | $22.18 | $22.04 | $22.04 | $22.04 | 100 |
| 2023-02-02 | $22.11 | $22.19 | $22.11 | $22.19 | $22.19 | 71,147 |
| 2023-02-01 | $21.76 | $22.04 | $21.73 | $21.97 | $21.97 | 1,140 |
| 2023-01-31 | $21.73 | $21.80 | $21.73 | $21.80 | $21.80 | 240 |
| 2023-01-30 | $21.69 | $21.69 | $21.57 | $21.57 | $21.57 | 1,451 |
| 2023-01-27 | $21.75 | $21.80 | $21.75 | $21.80 | $21.80 | 300 |
| 2023-01-26 | $21.66 | $21.75 | $21.65 | $21.75 | $21.75 | 7,380 |
| 2023-01-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2023-01-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-01-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2023-01-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-01-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2023-01-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
| 2023-01-17 | $21.54 | $21.54 | $21.48 | $21.48 | $21.48 | 100 |
| 2023-01-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-01-12 | $21.41 | $21.46 | $21.41 | $21.45 | $21.45 | 200 |
| 2023-01-11 | $21.28 | $21.39 | $21.28 | $21.39 | $21.39 | 100 |
| 2023-01-10 | $21.16 | $21.22 | $21.14 | $21.22 | $21.22 | 200 |
| 2023-01-09 | $21.27 | $21.27 | $21.11 | $21.11 | $21.11 | 100 |
| 2023-01-06 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 100 |
| 2023-01-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 100 |
| 2023-01-04 | $20.82 | $20.90 | $20.82 | $20.90 | $20.90 | 700 |
| 2023-01-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 100 |
| 2022-12-30 | $20.82 | $20.89 | $20.82 | $20.89 | $20.89 | 100 |
| 2022-12-29 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2022-12-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,988 |
| 2022-12-27 | $20.87 | $20.88 | $20.85 | $20.87 | $20.87 | 1,988 |
| 2022-12-23 | $20.86 | $20.91 | $20.86 | $20.91 | $20.91 | 350 |
| 2022-12-22 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-12-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-12-20 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 13,415 |
| 2022-12-19 | $20.83 | $20.87 | $20.74 | $20.78 | $20.78 | 13,415 |
| 2022-12-16 | $20.98 | $20.98 | $20.86 | $20.94 | $20.94 | 2,413 |
| 2022-12-15 | $21.09 | $21.10 | $21.05 | $21.10 | $21.10 | 200 |
| 2022-12-14 | $21.40 | $21.51 | $21.40 | $21.44 | $21.44 | 906 |
| 2022-12-13 | $21.77 | $21.78 | $21.50 | $21.50 | $21.50 | 2,000 |
| 2022-12-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-12-09 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 3,263 |
| 2022-12-08 | $21.27 | $21.32 | $21.27 | $21.28 | $21.28 | 3,263 |
| 2022-12-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 5,251 |
| 2022-12-06 | $21.24 | $21.25 | $21.16 | $21.16 | $21.16 | 5,251 |
| 2022-12-05 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-12-02 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1,593 |
| 2022-12-01 | $21.65 | $21.65 | $21.63 | $21.63 | $21.63 | 1,593 |
| 2022-11-30 | $21.27 | $21.61 | $21.27 | $21.61 | $21.61 | 116 |
| 2022-11-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 470 |
| 2022-11-28 | $21.28 | $21.28 | $21.24 | $21.24 | $21.24 | 470 |
| 2022-11-25 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 400 |
| 2022-11-23 | $21.37 | $21.45 | $21.37 | $21.45 | $21.45 | 400 |
| 2022-11-22 | $21.25 | $21.36 | $21.25 | $21.36 | $21.36 | 100 |
| 2022-11-21 | $21.10 | $21.20 | $21.10 | $21.15 | $21.15 | 1,143 |
| 2022-11-18 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 2,100 |
| 2022-11-17 | $21.05 | $21.14 | $21.05 | $21.10 | $21.10 | 2,100 |
| 2022-11-16 | $21.23 | $21.23 | $21.16 | $21.16 | $21.16 | 100 |
| 2022-11-15 | $21.37 | $21.37 | $21.24 | $21.24 | $21.24 | 100 |
| 2022-11-14 | $21.23 | $21.23 | $21.17 | $21.17 | $21.17 | 10,634 |
| 2022-11-11 | $21.21 | $21.27 | $21.15 | $21.27 | $21.27 | 200 |
| 2022-11-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 2,512 |
| 2022-11-09 | $20.53 | $20.54 | $20.39 | $20.41 | $20.41 | 2,512 |
| 2022-11-08 | $20.78 | $20.78 | $20.71 | $20.71 | $20.71 | 300 |
| 2022-11-07 | $20.56 | $20.63 | $20.50 | $20.63 | $20.63 | 300 |
| 2022-11-04 | $20.44 | $20.46 | $20.30 | $20.46 | $20.46 | 300 |
| 2022-11-03 | $20.31 | $20.31 | $20.28 | $20.28 | $20.28 | 187 |
| 2022-11-02 | $20.70 | $20.86 | $20.45 | $20.46 | $20.46 | 4,834 |
| 2022-11-01 | $20.75 | $20.78 | $20.69 | $20.69 | $20.69 | 4,171 |
| 2022-10-31 | $20.82 | $20.82 | $20.78 | $20.78 | $20.78 | 1,210 |
| 2022-10-28 | $20.75 | $20.88 | $20.75 | $20.84 | $20.84 | 9,121 |
| 2022-10-27 | $20.58 | $20.58 | $20.51 | $20.51 | $20.51 | 100 |
| 2022-10-26 | $20.53 | $20.72 | $20.53 | $20.60 | $20.60 | 6,100 |
| 2022-10-25 | $20.57 | $20.67 | $20.57 | $20.67 | $20.67 | 734 |
| 2022-10-24 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 200 |
| 2022-10-21 | $20.15 | $20.31 | $20.15 | $20.29 | $20.29 | 5,410 |
| 2022-10-20 | $20.03 | $20.03 | $19.97 | $19.97 | $19.97 | 1,260 |
| 2022-10-19 | $20.01 | $20.06 | $20.01 | $20.06 | $20.06 | 1,610 |
| 2022-10-18 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 400 |
| 2022-10-17 | $20.02 | $20.06 | $19.99 | $19.99 | $19.99 | 5,058 |
| 2022-10-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 300 |
| 2022-10-13 | $19.35 | $19.97 | $19.35 | $19.97 | $19.97 | 300 |
| 2022-10-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 735 |
| 2022-10-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 735 |
| 2022-10-10 | $19.79 | $19.80 | $19.75 | $19.77 | $19.77 | 5,210 |
| 2022-10-07 | $20.00 | $20.00 | $19.84 | $19.84 | $19.84 | 1,527 |
| 2022-10-06 | $20.30 | $20.33 | $20.27 | $20.27 | $20.27 | 1,235 |
| 2022-10-05 | $20.39 | $20.41 | $20.38 | $20.41 | $20.41 | 6,458 |
| 2022-10-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 3,231 |
| 2022-10-03 | $20.05 | $20.05 | $20.03 | $20.03 | $20.03 | 127 |
| 2022-09-30 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 154 |
| 2022-09-29 | $19.78 | $19.86 | $19.78 | $19.86 | $19.86 | 154 |
| 2022-09-28 | $19.84 | $20.17 | $19.82 | $20.17 | $20.17 | 5,163 |
| 2022-09-27 | $20.06 | $20.06 | $19.79 | $19.87 | $19.87 | 2,626 |
| 2022-09-26 | $19.87 | $19.92 | $19.87 | $19.92 | $19.92 | 100 |
| 2022-09-23 | $20.15 | $20.15 | $19.93 | $20.05 | $20.05 | 5,432 |
| 2022-09-22 | $20.34 | $20.35 | $20.32 | $20.32 | $20.32 | 2,047 |
| 2022-09-21 | $20.74 | $20.74 | $20.46 | $20.46 | $20.46 | 2,200 |
| 2022-09-20 | $20.57 | $20.65 | $20.57 | $20.65 | $20.65 | 372 |
| 2022-09-19 | $20.55 | $20.83 | $20.55 | $20.81 | $20.81 | 2,550 |
| 2022-09-16 | $20.67 | $20.72 | $20.61 | $20.72 | $20.72 | 3,958 |
| 2022-09-15 | $20.88 | $20.88 | $20.82 | $20.82 | $20.82 | 1,500 |
| 2022-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2,141 |
| 2022-09-13 | $21.02 | $21.02 | $20.89 | $20.89 | $20.89 | 2,141 |
| 2022-09-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-09-09 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 35 |
| 2022-09-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 7,934 |
| 2022-09-07 | $21.10 | $21.10 | $21.07 | $21.07 | $21.07 | 7,934 |
| 2022-09-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 78 |
| 2022-09-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 78 |
| 2022-09-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 10 |
| 2022-08-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 10 |
| 2022-08-30 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 4 |
| 2022-08-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 4 |
| 2022-08-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2022-08-25 | $21.62 | $21.71 | $21.62 | $21.71 | $21.71 | 104 |
| 2022-08-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2022-08-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2022-08-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-08-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 300 |
| 2022-08-18 | $21.85 | $21.93 | $21.85 | $21.89 | $21.89 | 300 |
| 2022-08-17 | $21.86 | $21.88 | $21.86 | $21.87 | $21.87 | 2,600 |
| 2022-08-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 95 |
| 2022-08-15 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-08-12 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2022-08-11 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 202 |
| 2022-08-10 | $21.64 | $21.67 | $21.64 | $21.67 | $21.67 | 202 |
| 2022-08-09 | $21.38 | $21.40 | $21.35 | $21.40 | $21.40 | 1,200 |
| 2022-08-08 | $21.56 | $21.56 | $21.46 | $21.46 | $21.46 | 200 |
| 2022-08-05 | $21.47 | $21.50 | $21.46 | $21.48 | $21.48 | 705 |
| 2022-08-04 | $21.51 | $21.55 | $21.51 | $21.55 | $21.55 | 2,400 |
| 2022-08-03 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 203 |
| 2022-08-02 | $21.37 | $21.47 | $21.37 | $21.37 | $21.37 | 2,500 |
| 2022-08-01 | $21.48 | $21.48 | $21.43 | $21.43 | $21.43 | 2,408 |
| 2022-07-29 | $21.36 | $21.48 | $21.36 | $21.48 | $21.48 | 205 |
| 2022-07-28 | $21.01 | $21.27 | $21.01 | $21.27 | $21.27 | 2,000 |
| 2022-07-27 | $20.94 | $21.15 | $20.94 | $21.15 | $21.15 | 339 |
| 2022-07-26 | $21.61 | $21.61 | $20.80 | $20.80 | $20.80 | 2,139 |
| 2022-07-25 | $20.89 | $20.91 | $20.89 | $20.91 | $20.91 | 2,500 |
| 2022-07-22 | $21.00 | $21.01 | $20.88 | $20.88 | $20.88 | 2,780 |
| 2022-07-21 | $20.80 | $21.06 | $20.80 | $21.05 | $21.05 | 19,995 |
| 2022-07-20 | $20.74 | $20.91 | $20.74 | $20.88 | $20.88 | 5,066 |
| 2022-07-19 | $20.56 | $20.80 | $20.56 | $20.80 | $20.80 | 2,402 |
| 2022-07-18 | $20.63 | $20.63 | $20.41 | $20.41 | $20.41 | 9,675 |
| 2022-07-15 | $20.41 | $20.57 | $20.38 | $20.55 | $20.55 | 7,835 |
| 2022-07-14 | $20.11 | $20.32 | $20.05 | $20.32 | $20.32 | 7,876 |
| 2022-07-13 | $20.18 | $20.46 | $20.17 | $20.34 | $20.34 | 6,995 |
| 2022-07-12 | $20.52 | $20.52 | $20.35 | $20.40 | $20.40 | 4,618 |
| 2022-07-11 | $20.56 | $20.62 | $20.53 | $20.54 | $20.54 | 6,322 |
| 2022-07-08 | $20.60 | $20.77 | $20.60 | $20.65 | $20.65 | 22,866 |
| 2022-07-07 | $20.64 | $20.71 | $20.64 | $20.71 | $20.71 | 5,870 |
| 2022-07-06 | $20.50 | $20.58 | $20.42 | $20.49 | $20.49 | 2,170 |
| 2022-07-05 | $20.22 | $20.46 | $20.20 | $20.46 | $20.46 | 3,137 |
| 2022-07-01 | $21.24 | $21.24 | $20.19 | $20.43 | $20.43 | 138,693 |
| 2022-06-30 | $20.33 | $20.33 | $20.32 | $20.33 | $20.33 | 11,990 |
| 2022-06-29 | $20.30 | $20.33 | $20.26 | $20.26 | $20.26 | 9,233 |
| 2022-06-28 | $20.27 | $20.30 | $20.27 | $20.30 | $20.30 | 115 |
| 2022-06-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 3 |
| 2022-06-24 | $20.27 | $20.30 | $20.27 | $20.30 | $20.30 | 108 |
| 2022-06-23 | $20.25 | $20.28 | $20.25 | $20.28 | $20.28 | 106 |
| 2022-06-22 | $20.22 | $20.24 | $20.22 | $20.24 | $20.24 | 1,311 |
| 2022-06-21 | $20.24 | $20.28 | $20.22 | $20.22 | $20.22 | 25,572 |
| 2022-06-17 | $20.05 | $20.11 | $20.05 | $20.09 | $20.09 | 1,230 |
| 2022-06-16 | $20.11 | $20.11 | $20.04 | $20.05 | $20.05 | 1,223 |
| 2022-06-15 | $20.17 | $20.21 | $20.15 | $20.20 | $20.20 | 1,298 |
| 2022-06-14 | $20.07 | $20.10 | $20.01 | $20.08 | $20.08 | 105,044 |
| 2022-06-13 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 22 |
| 2022-06-10 | $20.21 | $20.24 | $20.21 | $20.22 | $20.22 | 925 |
| 2022-06-09 | $20.34 | $20.34 | $20.29 | $20.29 | $20.29 | 606 |
| 2022-06-08 | $20.42 | $20.42 | $20.38 | $20.38 | $20.38 | 222 |
| 2022-06-07 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 101 |
| 2022-06-06 | $20.41 | $20.41 | $20.39 | $20.39 | $20.39 | 200 |
| 2022-06-03 | $20.39 | $20.42 | $20.38 | $20.38 | $20.38 | 252 |
| 2022-06-02 | $20.45 | $20.50 | $20.41 | $20.48 | $20.48 | 19,695 |
| 2022-06-01 | $20.44 | $20.50 | $20.44 | $20.45 | $20.45 | 76,722 |
| 2022-05-31 | $20.47 | $20.51 | $20.32 | $20.32 | $20.32 | 5,309 |
| 2022-05-27 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2022-05-26 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 9,967 |
| 2022-05-25 | $20.14 | $20.29 | $20.14 | $20.24 | $20.24 | 9,967 |
| 2022-05-24 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 6 |
| 2022-05-23 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2022-05-20 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 2,000 |
| 2022-05-19 | $20.08 | $20.10 | $20.06 | $20.06 | $20.06 | 6,465 |
| 2022-05-18 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-05-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2022-05-16 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2022-05-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 2 |
| 2022-05-12 | $20.05 | $20.10 | $20.05 | $20.05 | $20.05 | 3,908 |
| 2022-05-11 | $20.12 | $20.16 | $20.04 | $20.04 | $20.04 | 2,100 |
| 2022-05-10 | $20.22 | $20.22 | $20.06 | $20.17 | $20.17 | 2,202 |
| 2022-05-09 | $20.33 | $20.33 | $20.14 | $20.14 | $20.14 | 2,800 |
| 2022-05-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2022-05-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 32,106 |
| 2022-05-04 | $20.87 | $20.90 | $20.81 | $20.81 | $20.81 | 32,106 |
| 2022-05-03 | $20.55 | $20.55 | $20.52 | $20.52 | $20.52 | 13,280 |
| 2022-05-02 | $20.38 | $20.45 | $20.38 | $20.45 | $20.45 | 173 |
| 2022-04-29 | $20.47 | $20.47 | $20.39 | $20.39 | $20.39 | 2,000 |
| 2022-04-28 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 112 |
| 2022-04-27 | $20.47 | $20.57 | $20.47 | $20.53 | $20.53 | 9,970 |
| 2022-04-26 | $20.62 | $20.62 | $20.52 | $20.52 | $20.52 | 1,900 |
| 2022-04-25 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-04-22 | $21.04 | $21.04 | $20.79 | $20.79 | $20.79 | 2,402 |
| 2022-04-21 | $21.46 | $21.46 | $21.15 | $21.15 | $21.15 | 287 |
| 2022-04-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 2 |
| 2022-04-19 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-04-18 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2022-04-14 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2022-04-13 | $21.20 | $21.23 | $21.20 | $21.23 | $21.23 | 765 |
| 2022-04-12 | $21.24 | $21.28 | $21.12 | $21.12 | $21.12 | 7,300 |
| 2022-04-11 | $21.31 | $21.37 | $21.30 | $21.30 | $21.30 | 6,684 |
| 2022-04-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2022-04-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2022-04-06 | $21.41 | $21.41 | $21.40 | $21.41 | $21.41 | 3,700 |
| 2022-04-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 25 |
| 2022-04-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 25 |
| 2022-04-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 25 |
| 2022-03-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-03-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-03-29 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 6,867 |
| 2022-03-28 | $21.52 | $21.66 | $21.52 | $21.62 | $21.62 | 6,867 |
| 2022-03-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 4 |
| 2022-03-24 | $21.33 | $21.45 | $21.33 | $21.45 | $21.45 | 2,000 |
| 2022-03-23 | $21.37 | $21.37 | $21.33 | $21.33 | $21.33 | 6,519 |
| 2022-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2,124 |
| 2022-03-21 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 19,490 |
| 2022-03-18 | $21.20 | $21.35 | $21.20 | $21.31 | $21.31 | 550 |
| 2022-03-17 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 150 |
| 2022-03-16 | $20.91 | $21.04 | $20.91 | $21.04 | $21.04 | 150 |
| 2022-03-15 | $20.74 | $20.81 | $20.74 | $20.75 | $20.75 | 14,957 |
| 2022-03-14 | $20.53 | $20.53 | $20.49 | $20.50 | $20.50 | 3,945 |
| 2022-03-11 | $20.66 | $20.66 | $20.58 | $20.58 | $20.58 | 2,101 |
| 2022-03-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 2 |
| 2022-03-09 | $20.77 | $20.77 | $20.76 | $20.76 | $20.76 | 19,594 |
| 2022-03-08 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 35 |
| 2022-03-07 | $20.80 | $20.80 | $20.54 | $20.54 | $20.54 | 1,035 |
| 2022-03-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 13,014 |
| 2022-03-03 | $21.01 | $21.01 | $20.99 | $20.99 | $20.99 | 13,014 |
| 2022-03-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 12,767 |
| 2022-03-01 | $20.85 | $20.85 | $20.81 | $20.81 | $20.81 | 12,767 |
| 2022-02-28 | $20.90 | $20.99 | $20.89 | $20.99 | $20.99 | 300 |
| 2022-02-25 | $20.81 | $21.04 | $20.81 | $21.04 | $21.04 | 140 |
| 2022-02-24 | $20.69 | $20.76 | $20.68 | $20.76 | $20.76 | 14,267 |
| 2022-02-23 | $20.75 | $20.75 | $20.62 | $20.62 | $20.62 | 2,101 |
| 2022-02-22 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1,090 |
| 2022-02-18 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 1,090 |
| 2022-02-17 | $21.18 | $21.21 | $21.04 | $21.04 | $21.04 | 1,165 |
| 2022-02-16 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-02-15 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 100 |
| 2022-02-14 | $21.10 | $21.10 | $21.08 | $21.08 | $21.08 | 100 |
| 2022-02-11 | $21.13 | $21.14 | $21.12 | $21.14 | $21.14 | 2,100 |
| 2022-02-10 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-02-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-02-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-02-07 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2022-02-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 1 |
| 2022-02-03 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2022-02-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1 |
| 2022-02-01 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 4,302 |
| 2022-01-31 | $21.14 | $21.30 | $21.14 | $21.30 | $21.30 | 4,302 |
| 2022-01-28 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2022-01-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1,208 |
| 2022-01-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 1,208 |
| 2022-01-25 | $20.78 | $20.84 | $20.78 | $20.84 | $20.84 | 3,640 |
| 2022-01-24 | $20.63 | $20.98 | $20.50 | $20.98 | $20.98 | 2,880 |
| 2022-01-21 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 900 |
| 2022-01-20 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 48 |
| 2022-01-19 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 48 |
| 2022-01-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 48 |
| 2022-01-14 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 2 |
| 2022-01-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2 |
| 2022-01-12 | $21.71 | $21.73 | $21.69 | $21.73 | $21.73 | 11,327 |
| 2022-01-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-01-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-01-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-01-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 2 |
| 2022-01-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 2 |
| 2022-01-04 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 3 |
| 2022-01-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 3 |
| 2021-12-31 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2021-12-30 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2021-12-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2021-12-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2021-12-27 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-12-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2021-12-22 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2021-12-21 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2021-12-20 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2021-12-17 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2021-12-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2021-12-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2021-12-13 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-12-10 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2021-12-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-12-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-12-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2021-12-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-12-03 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2021-12-02 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 2,801 |
| 2021-12-01 | $21.15 | $21.15 | $21.06 | $21.06 | $21.06 | 2,801 |
| 2021-11-30 | $21.33 | $21.33 | $21.19 | $21.19 | $21.19 | 1,733 |
| 2021-11-29 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1,735 |
| 2021-11-26 | $21.29 | $21.32 | $21.22 | $21.27 | $21.27 | 14,808 |
| 2021-11-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2021-11-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-11-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-11-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2021-11-18 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2021-11-17 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 692 |
| 2021-11-16 | $21.51 | $21.55 | $21.51 | $21.55 | $21.55 | 692 |
| 2021-11-15 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 3,992 |
| 2021-11-12 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2021-11-11 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 2 |
| 2021-11-10 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 1 |
| 2021-11-09 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 1 |
| 2021-11-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 3,460 |
| 2021-11-05 | $21.53 | $21.58 | $21.47 | $21.47 | $21.47 | 3,460 |
| 2021-11-04 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2021-11-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-11-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 7,456 |
| 2021-11-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 7,456 |
| 2021-10-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2021-10-28 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2021-10-27 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2021-10-26 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 0 |
| 2021-10-25 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2021-10-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-10-21 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2021-10-20 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-10-19 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 29,902 |
| 2021-10-18 | $21.11 | $21.11 | $21.04 | $21.04 | $21.04 | 29,902 |
| 2021-10-15 | $21.06 | $21.07 | $21.06 | $21.07 | $21.07 | 26,202 |
| 2021-10-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2021-10-13 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 1 |
| 2021-10-12 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2021-10-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2021-10-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2021-10-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 2 |
| 2021-10-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
| 2021-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6 |
| 2021-10-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 5 |
| 2021-10-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2021-09-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 1 |
| 2021-09-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1 |
| 2021-09-28 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 3 |
| 2021-09-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2,806 |
| 2021-09-24 | $20.96 | $20.98 | $20.94 | $20.97 | $20.97 | 2,806 |
| 2021-09-23 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 1 |
| 2021-09-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1,927 |
| 2021-09-21 | $20.60 | $20.64 | $20.60 | $20.64 | $20.64 | 1,927 |
| 2021-09-20 | $20.42 | $20.64 | $20.40 | $20.48 | $20.48 | 50,682 |
| 2021-09-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 142 |
| 2021-09-16 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 0 |
| 2021-09-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2021-09-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 2,504 |
| 2021-09-13 | $21.03 | $21.03 | $20.97 | $21.00 | $21.00 | 2,504 |
| 2021-09-10 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 302 |
| 2021-09-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 22,155 |
| 2021-09-08 | $21.02 | $21.05 | $20.97 | $20.97 | $20.97 | 22,155 |
| 2021-09-07 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2021-09-03 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
| 2021-09-02 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 4 |
| 2021-09-01 | $21.10 | $21.15 | $21.10 | $21.14 | $21.14 | 26,502 |
| 2021-08-31 | $21.06 | $21.08 | $21.06 | $21.08 | $21.08 | 6,567 |
| 2021-08-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2021-08-27 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 200 |
| 2021-08-26 | $20.94 | $20.94 | $20.92 | $20.92 | $20.92 | 200 |
| 2021-08-25 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 200 |
| 2021-08-24 | $21.00 | $21.00 | $20.95 | $20.98 | $20.98 | 200 |
| 2021-08-23 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 5 |
| 2021-08-20 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 74,744 |
| 2021-08-19 | $20.59 | $20.73 | $20.59 | $20.70 | $20.70 | 74,744 |
| 2021-08-18 | $20.86 | $20.87 | $20.77 | $20.77 | $20.77 | 3,142 |
| 2021-08-17 | $20.78 | $20.85 | $20.78 | $20.81 | $20.81 | 10,121 |
| 2021-08-16 | $20.91 | $20.94 | $20.90 | $20.90 | $20.90 | 110,767 |
| 2021-08-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2021-08-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 190 |
| 2021-08-11 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 190 |
| 2021-08-10 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 99 |
| 2021-08-09 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 99 |
| 2021-08-06 | $20.87 | $20.87 | $20.85 | $20.85 | $20.85 | 300 |
| 2021-08-05 | $20.83 | $20.87 | $20.83 | $20.87 | $20.87 | 13,171 |
| 2021-08-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 1 |
| 2021-08-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1 |
| 2021-08-02 | $20.81 | $20.81 | $20.77 | $20.77 | $20.77 | 1,010 |
| 2021-07-30 | $20.66 | $20.67 | $20.65 | $20.66 | $20.66 | 10,200 |
| 2021-07-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 6,615 |
| 2021-07-28 | $20.69 | $20.70 | $20.69 | $20.70 | $20.70 | 725 |
| 2021-07-27 | $20.71 | $20.71 | $20.68 | $20.68 | $20.68 | 26,233 |
| 2021-07-26 | $20.78 | $20.81 | $20.78 | $20.81 | $20.81 | 26,538 |
| 2021-07-23 | $20.71 | $20.78 | $20.71 | $20.78 | $20.78 | 2,138 |
| 2021-07-22 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 9,483 |
| 2021-07-21 | $20.54 | $20.56 | $20.53 | $20.56 | $20.56 | 24,433 |
| 2021-07-20 | $20.48 | $20.53 | $20.48 | $20.51 | $20.51 | 28,335 |
| 2021-07-19 | $20.33 | $20.33 | $20.24 | $20.31 | $20.31 | 4,262 |
| 2021-07-16 | $20.80 | $20.80 | $20.51 | $20.51 | $20.51 | 29,875 |
| 2021-07-15 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 26,729 |
| 2021-07-14 | $20.68 | $20.73 | $20.68 | $20.70 | $20.70 | 26,729 |
| 2021-07-13 | $20.70 | $20.70 | $20.66 | $20.66 | $20.66 | 187 |
| 2021-07-12 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 33 |
| 2021-07-09 | $20.65 | $20.68 | $20.65 | $20.68 | $20.68 | 273 |
| 2021-07-08 | $20.51 | $20.57 | $20.41 | $20.50 | $20.50 | 7,325 |
| 2021-07-07 | $20.61 | $20.67 | $20.61 | $20.66 | $20.66 | 2,341 |
| 2021-07-06 | $20.59 | $20.65 | $20.59 | $20.63 | $20.63 | 11,114 |
| 2021-07-02 | $20.58 | $20.67 | $20.58 | $20.63 | $20.63 | 1,528 |
| 2021-07-01 | $20.59 | $20.61 | $20.58 | $20.61 | $20.61 | 48,804 |