Global X NASDAQ 100 Risk Managed Income ETF (QRMI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$15.96 ($0.00) -0.03%
Global X NASDAQ 100 Risk Managed Income ETF - Daily Information
Click for more stock information on Global X NASDAQ 100 Risk Managed Income ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.01 |
| Previous Close | $15.96 |
| High | $16.01 |
| Low | $15.94 |
| Adjusted Open | $16.01 |
| Previous Adjusted Close | $15.96 |
| Adjusted High | $16.01 |
| Adjusted Low | $15.94 |
Invest in Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
Historical Stock Data for Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $16.01 | $16.01 | $15.94 | $15.96 | $15.96 | 1,311 |
| 2025-06-26 | $15.97 | $15.98 | $15.94 | $15.97 | $15.97 | 13,713 |
| 2025-06-25 | $15.97 | $15.97 | $15.95 | $15.97 | $15.97 | 5,162 |
| 2025-06-24 | $15.91 | $15.96 | $15.88 | $15.95 | $15.95 | 29,832 |
| 2025-06-23 | $15.91 | $15.91 | $15.80 | $15.86 | $15.86 | 3,733 |
| 2025-06-20 | $16.13 | $16.13 | $15.92 | $15.96 | $15.80 | 18,363 |
| 2025-06-18 | $16.16 | $16.18 | $16.13 | $16.14 | $15.97 | 4,103 |
| 2025-06-17 | $16.13 | $16.16 | $16.11 | $16.16 | $16.00 | 11,864 |
| 2025-06-16 | $16.09 | $16.12 | $16.08 | $16.12 | $15.96 | 9,737 |
| 2025-06-13 | $16.08 | $16.12 | $16.05 | $16.12 | $15.96 | 14,508 |
| 2025-06-12 | $16.11 | $16.13 | $16.09 | $16.11 | $15.95 | 1,557 |
| 2025-06-11 | $16.16 | $16.16 | $16.09 | $16.11 | $15.94 | 8,252 |
| 2025-06-10 | $16.14 | $16.14 | $16.08 | $16.14 | $15.98 | 1,764 |
| 2025-06-09 | $16.06 | $16.10 | $16.06 | $16.10 | $15.94 | 5,081 |
| 2025-06-06 | $16.04 | $16.10 | $16.04 | $16.09 | $15.93 | 1,885 |
| 2025-06-05 | $16.07 | $16.07 | $16.03 | $16.05 | $15.89 | 1,298 |
| 2025-06-04 | $16.03 | $16.08 | $16.02 | $16.04 | $15.88 | 6,619 |
| 2025-06-03 | $16.00 | $16.07 | $15.99 | $16.07 | $16.07 | 7,455 |
| 2025-06-02 | $15.89 | $16.00 | $15.89 | $15.96 | $15.96 | 6,620 |
| 2025-05-30 | $15.99 | $15.99 | $15.95 | $15.95 | $15.95 | 5,923 |
| 2025-05-29 | $15.98 | $15.98 | $15.91 | $15.98 | $15.98 | 1,864 |
| 2025-05-28 | $15.98 | $15.98 | $15.93 | $15.94 | $15.94 | 6,302 |
| 2025-05-27 | $15.87 | $15.96 | $15.87 | $15.92 | $15.92 | 10,856 |
| 2025-05-23 | $15.85 | $15.87 | $15.84 | $15.87 | $15.87 | 3,325 |
| 2025-05-22 | $15.85 | $15.90 | $15.85 | $15.90 | $15.90 | 4,846 |
| 2025-05-21 | $15.94 | $15.94 | $15.82 | $15.87 | $15.87 | 12,115 |
| 2025-05-20 | $15.95 | $15.95 | $15.94 | $15.94 | $15.94 | 394 |
| 2025-05-19 | $15.87 | $15.93 | $15.87 | $15.90 | $15.90 | 12,459 |
| 2025-05-16 | $16.22 | $16.22 | $16.03 | $16.12 | $15.96 | 15,627 |
| 2025-05-15 | $16.16 | $16.17 | $16.11 | $16.16 | $16.16 | 7,457 |
| 2025-05-14 | $16.16 | $16.17 | $16.11 | $16.14 | $16.14 | 2,955 |
| 2025-05-13 | $16.17 | $16.17 | $16.12 | $16.16 | $16.16 | 3,493 |
| 2025-05-12 | $16.16 | $16.16 | $16.11 | $16.11 | $16.11 | 13,879 |
| 2025-05-09 | $16.10 | $16.14 | $16.10 | $16.13 | $16.13 | 6,585 |
| 2025-05-08 | $16.16 | $16.16 | $16.09 | $16.14 | $16.14 | 10,009 |
| 2025-05-07 | $16.09 | $16.11 | $16.08 | $16.11 | $16.11 | 2,124 |
| 2025-05-06 | $16.06 | $16.13 | $16.06 | $16.12 | $16.12 | 3,425 |
| 2025-05-05 | $16.06 | $16.13 | $16.06 | $16.08 | $16.08 | 4,621 |
| 2025-05-02 | $16.10 | $16.14 | $16.07 | $16.14 | $16.14 | 5,075 |
| 2025-05-01 | $16.07 | $16.11 | $16.04 | $16.06 | $16.06 | 4,727 |
| 2025-04-30 | $15.99 | $16.08 | $15.99 | $16.08 | $16.08 | 1,189 |
| 2025-04-29 | $16.00 | $16.06 | $16.00 | $16.02 | $16.02 | 8,535 |
| 2025-04-28 | $16.06 | $16.07 | $15.98 | $16.07 | $16.07 | 19,025 |
| 2025-04-25 | $16.00 | $16.05 | $15.99 | $16.03 | $16.03 | 4,386 |
| 2025-04-24 | $15.98 | $16.01 | $15.98 | $16.01 | $16.01 | 717 |
| 2025-04-23 | $16.00 | $16.00 | $15.90 | $15.93 | $15.93 | 15,605 |
| 2025-04-22 | $15.84 | $15.84 | $15.81 | $15.83 | $15.83 | 1,799 |
| 2025-04-21 | $15.85 | $15.85 | $15.68 | $15.78 | $15.78 | 15,535 |
| 2025-04-17 | $16.11 | $16.12 | $15.88 | $15.99 | $15.83 | 8,755 |
| 2025-04-16 | $16.24 | $16.24 | $16.09 | $16.12 | $15.96 | 8,210 |
| 2025-04-15 | $16.41 | $16.41 | $16.31 | $16.35 | $16.19 | 32,698 |
| 2025-04-14 | $16.48 | $16.51 | $16.36 | $16.46 | $16.29 | 4,708 |
| 2025-04-11 | $16.35 | $16.47 | $16.31 | $16.47 | $16.47 | 4,723 |
| 2025-04-10 | $16.50 | $16.50 | $16.28 | $16.31 | $16.31 | 3,547 |
| 2025-04-09 | $16.22 | $16.65 | $16.18 | $16.65 | $16.65 | 15,213 |
| 2025-04-08 | $16.31 | $16.31 | $16.08 | $16.08 | $16.08 | 8,421 |
| 2025-04-07 | $16.08 | $16.30 | $16.07 | $16.19 | $16.19 | 17,223 |
| 2025-04-04 | $16.33 | $16.33 | $16.14 | $16.22 | $16.22 | 42,929 |
| 2025-04-03 | $16.53 | $16.53 | $16.41 | $16.43 | $16.43 | 12,818 |
| 2025-04-02 | $16.62 | $16.75 | $16.62 | $16.74 | $16.74 | 15,971 |
| 2025-04-01 | $16.56 | $16.67 | $16.56 | $16.64 | $16.64 | 7,221 |
| 2025-03-31 | $16.55 | $16.64 | $16.50 | $16.64 | $16.64 | 6,718 |
| 2025-03-28 | $16.76 | $16.76 | $16.61 | $16.63 | $16.63 | 3,499 |
| 2025-03-27 | $16.78 | $16.79 | $16.74 | $16.74 | $16.74 | 3,624 |
| 2025-03-26 | $16.82 | $16.82 | $16.76 | $16.80 | $16.80 | 6,912 |
| 2025-03-25 | $16.82 | $16.84 | $16.81 | $16.84 | $16.84 | 74,573 |
| 2025-03-24 | $16.81 | $16.82 | $16.79 | $16.81 | $16.81 | 5,391 |
| 2025-03-21 | $16.76 | $16.92 | $16.76 | $16.92 | $16.75 | 8,987 |
| 2025-03-20 | $16.74 | $16.77 | $16.74 | $16.76 | $16.59 | 3,590 |
| 2025-03-19 | $16.76 | $16.76 | $16.75 | $16.75 | $16.58 | 5,681 |
| 2025-03-18 | $16.77 | $16.77 | $16.74 | $16.76 | $16.59 | 14,214 |
| 2025-03-17 | $16.77 | $16.77 | $16.74 | $16.76 | $16.59 | 9,059 |
| 2025-03-14 | $16.76 | $16.76 | $16.75 | $16.75 | $16.58 | 6,953 |
| 2025-03-13 | $16.76 | $16.78 | $16.73 | $16.76 | $16.59 | 2,596 |
| 2025-03-12 | $16.74 | $16.77 | $16.73 | $16.73 | $16.56 | 12,456 |
| 2025-03-11 | $16.76 | $16.77 | $16.72 | $16.76 | $16.59 | 11,237 |
| 2025-03-10 | $16.80 | $16.80 | $16.71 | $16.77 | $16.60 | 7,613 |
| 2025-03-07 | $16.84 | $16.89 | $16.79 | $16.86 | $16.69 | 8,066 |
| 2025-03-06 | $16.89 | $16.94 | $16.82 | $16.84 | $16.67 | 5,429 |
| 2025-03-05 | $16.94 | $16.99 | $16.90 | $16.99 | $16.82 | 8,055 |
| 2025-03-04 | $16.92 | $16.97 | $16.83 | $16.89 | $16.72 | 12,156 |
| 2025-03-03 | $16.97 | $17.11 | $16.89 | $16.89 | $16.72 | 13,212 |
| 2025-02-28 | $16.96 | $17.06 | $16.95 | $17.06 | $16.89 | 3,586 |
| 2025-02-27 | $17.20 | $17.20 | $16.96 | $16.96 | $16.80 | 18,135 |
| 2025-02-26 | $17.10 | $17.17 | $17.09 | $17.14 | $16.97 | 4,171 |
| 2025-02-25 | $17.15 | $17.15 | $17.08 | $17.09 | $16.92 | 11,057 |
| 2025-02-24 | $17.41 | $17.41 | $17.22 | $17.23 | $17.06 | 13,681 |
| 2025-02-21 | $17.73 | $17.73 | $17.41 | $17.41 | $17.07 | 13,991 |
| 2025-02-20 | $17.76 | $17.77 | $17.75 | $17.76 | $17.41 | 4,718 |
| 2025-02-19 | $17.74 | $17.75 | $17.73 | $17.75 | $17.40 | 8,615 |
| 2025-02-18 | $17.76 | $17.76 | $17.70 | $17.74 | $17.38 | 17,119 |
| 2025-02-14 | $17.73 | $17.74 | $17.71 | $17.74 | $17.38 | 7,154 |
| 2025-02-13 | $17.66 | $17.73 | $17.66 | $17.71 | $17.36 | 4,196 |
| 2025-02-12 | $17.60 | $17.66 | $17.60 | $17.64 | $17.29 | 2,092 |
| 2025-02-11 | $17.62 | $17.65 | $17.62 | $17.63 | $17.28 | 2,488 |
| 2025-02-10 | $17.56 | $17.65 | $17.56 | $17.59 | $17.24 | 6,972 |
| 2025-02-07 | $17.63 | $17.63 | $17.56 | $17.56 | $17.21 | 9,213 |
| 2025-02-06 | $17.61 | $17.63 | $17.60 | $17.63 | $17.28 | 2,962 |
| 2025-02-05 | $17.47 | $17.63 | $17.47 | $17.56 | $17.21 | 6,435 |
| 2025-02-04 | $17.49 | $17.55 | $17.49 | $17.53 | $17.18 | 7,831 |
| 2025-02-03 | $17.42 | $17.49 | $17.36 | $17.45 | $17.11 | 14,778 |
| 2025-01-31 | $17.52 | $17.58 | $17.47 | $17.50 | $17.15 | 5,819 |
| 2025-01-30 | $17.45 | $17.53 | $17.44 | $17.46 | $17.11 | 24,684 |
| 2025-01-29 | $17.50 | $17.50 | $17.42 | $17.48 | $17.14 | 7,661 |
| 2025-01-28 | $17.44 | $17.49 | $17.33 | $17.49 | $17.14 | 5,561 |
| 2025-01-27 | $17.41 | $17.44 | $17.33 | $17.39 | $17.05 | 8,986 |
| 2025-01-24 | $17.55 | $17.58 | $17.53 | $17.53 | $17.18 | 5,556 |
| 2025-01-23 | $17.56 | $17.58 | $17.50 | $17.58 | $17.23 | 4,889 |
| 2025-01-22 | $17.55 | $17.55 | $17.52 | $17.55 | $17.20 | 5,261 |
| 2025-01-21 | $17.51 | $17.51 | $17.42 | $17.51 | $17.16 | 6,309 |
| 2025-01-17 | $17.68 | $17.68 | $17.45 | $17.65 | $17.13 | 7,929 |
| 2025-01-16 | $17.68 | $17.68 | $17.58 | $17.58 | $17.06 | 12,794 |
| 2025-01-15 | $17.45 | $17.62 | $17.45 | $17.61 | $17.09 | 5,497 |
| 2025-01-14 | $17.36 | $17.36 | $17.21 | $17.31 | $16.80 | 18,544 |
| 2025-01-13 | $17.25 | $17.26 | $17.20 | $17.26 | $16.75 | 21,380 |
| 2025-01-10 | $17.45 | $17.45 | $17.30 | $17.34 | $16.83 | 22,993 |
| 2025-01-08 | $17.49 | $17.51 | $17.40 | $17.50 | $16.98 | 54,427 |
| 2025-01-07 | $17.60 | $17.60 | $17.45 | $17.45 | $16.93 | 19,826 |
| 2025-01-06 | $17.59 | $17.60 | $17.55 | $17.59 | $17.07 | 3,150 |
| 2025-01-03 | $17.44 | $17.53 | $17.44 | $17.53 | $17.01 | 3,578 |
| 2025-01-02 | $17.42 | $17.42 | $17.33 | $17.35 | $16.84 | 4,601 |
| 2024-12-31 | $17.47 | $17.47 | $17.38 | $17.42 | $16.90 | 13,793 |
| 2024-12-30 | $17.49 | $17.49 | $17.39 | $17.42 | $16.90 | 7,701 |
| 2024-12-27 | $17.74 | $17.74 | $17.61 | $17.71 | $17.71 | 2,558 |
| 2024-12-26 | $17.67 | $17.73 | $17.67 | $17.71 | $17.71 | 5,489 |
| 2024-12-24 | $17.62 | $17.70 | $17.62 | $17.69 | $17.69 | 9,600 |
| 2024-12-23 | $17.57 | $17.65 | $17.55 | $17.65 | $17.65 | 8,009 |
| 2024-12-20 | $17.17 | $17.62 | $17.15 | $17.57 | $17.57 | 44,680 |
| 2024-12-19 | $17.16 | $17.18 | $17.13 | $17.13 | $17.13 | 4,375 |
| 2024-12-18 | $17.19 | $17.19 | $17.13 | $17.18 | $17.18 | 5,032 |
| 2024-12-17 | $17.20 | $17.20 | $17.13 | $17.18 | $17.18 | 7,419 |
| 2024-12-16 | $17.14 | $17.19 | $17.13 | $17.15 | $17.15 | 10,050 |
| 2024-12-13 | $17.19 | $17.19 | $17.15 | $17.16 | $17.16 | 7,931 |
| 2024-12-12 | $17.18 | $17.30 | $17.13 | $17.17 | $17.17 | 5,798 |
| 2024-12-11 | $17.16 | $17.17 | $17.15 | $17.15 | $17.15 | 3,218 |
| 2024-12-10 | $17.14 | $17.17 | $17.11 | $17.15 | $17.15 | 8,597 |
| 2024-12-09 | $17.16 | $17.16 | $17.14 | $17.15 | $17.15 | 1,561 |
| 2024-12-06 | $17.12 | $17.16 | $17.12 | $17.14 | $17.14 | 4,206 |
| 2024-12-05 | $17.10 | $17.14 | $17.10 | $17.14 | $17.14 | 4,526 |
| 2024-12-04 | $17.06 | $17.13 | $17.06 | $17.12 | $17.12 | 6,520 |
| 2024-12-03 | $17.09 | $17.11 | $17.03 | $17.11 | $17.11 | 6,498 |
| 2024-12-02 | $17.08 | $17.10 | $17.07 | $17.07 | $17.07 | 6,534 |
| 2024-11-29 | $17.05 | $17.06 | $17.04 | $17.06 | $17.06 | 792 |
| 2024-11-27 | $17.05 | $17.05 | $16.98 | $17.01 | $17.01 | 5,297 |
| 2024-11-26 | $17.03 | $17.04 | $16.99 | $17.04 | $17.04 | 6,708 |
| 2024-11-25 | $17.04 | $17.04 | $16.95 | $17.00 | $17.00 | 6,170 |
| 2024-11-22 | $16.98 | $17.00 | $16.95 | $17.00 | $17.00 | 11,042 |
| 2024-11-21 | $17.05 | $17.05 | $16.89 | $16.97 | $16.97 | 5,573 |
| 2024-11-20 | $16.95 | $16.95 | $16.85 | $16.92 | $16.92 | 14,178 |
| 2024-11-19 | $16.90 | $16.95 | $16.85 | $16.95 | $16.95 | 14,640 |
| 2024-11-18 | $16.91 | $16.92 | $16.87 | $16.92 | $16.92 | 5,040 |
| 2024-11-15 | $17.27 | $17.27 | $16.97 | $17.04 | $17.04 | 23,971 |
| 2024-11-14 | $17.29 | $17.29 | $17.22 | $17.28 | $17.28 | 12,595 |
| 2024-11-13 | $17.27 | $17.27 | $17.22 | $17.27 | $17.27 | 5,660 |
| 2024-11-12 | $17.26 | $17.27 | $17.21 | $17.27 | $17.27 | 13,006 |
| 2024-11-11 | $17.27 | $17.27 | $17.20 | $17.24 | $17.24 | 30,336 |
| 2024-11-08 | $17.27 | $17.27 | $17.24 | $17.26 | $17.26 | 5,534 |
| 2024-11-07 | $17.23 | $17.24 | $17.19 | $17.22 | $17.22 | 11,570 |
| 2024-11-06 | $17.49 | $17.49 | $17.14 | $17.19 | $17.19 | 6,349 |
| 2024-11-05 | $16.96 | $17.09 | $16.96 | $17.09 | $17.09 | 5,727 |
| 2024-11-04 | $16.95 | $16.96 | $16.93 | $16.93 | $16.93 | 2,259 |
| 2024-11-01 | $16.94 | $16.96 | $16.94 | $16.95 | $16.95 | 4,267 |
| 2024-10-31 | $17.01 | $17.01 | $16.89 | $16.90 | $16.90 | 6,286 |
| 2024-10-30 | $17.02 | $17.04 | $17.02 | $17.04 | $17.04 | 871 |
| 2024-10-29 | $17.04 | $17.08 | $17.00 | $17.07 | $17.07 | 34,560 |
| 2024-10-28 | $17.05 | $17.06 | $17.00 | $17.03 | $17.03 | 6,264 |
| 2024-10-25 | $17.04 | $17.06 | $17.01 | $17.03 | $17.03 | 1,347 |
| 2024-10-24 | $16.95 | $17.00 | $16.93 | $16.94 | $16.94 | 4,674 |
| 2024-10-23 | $16.99 | $16.99 | $16.88 | $16.95 | $16.95 | 7,666 |
| 2024-10-22 | $16.96 | $17.02 | $16.96 | $17.00 | $17.00 | 4,383 |
| 2024-10-21 | $16.98 | $17.02 | $16.97 | $17.02 | $17.02 | 4,819 |
| 2024-10-18 | $17.11 | $17.18 | $17.11 | $17.13 | $16.96 | 6,509 |
| 2024-10-17 | $17.15 | $17.18 | $17.12 | $17.12 | $16.95 | 24,137 |
| 2024-10-16 | $17.11 | $17.15 | $17.11 | $17.15 | $16.98 | 1,228 |
| 2024-10-15 | $17.12 | $17.14 | $17.08 | $17.12 | $16.94 | 4,790 |
| 2024-10-14 | $17.15 | $17.15 | $17.10 | $17.15 | $16.98 | 28,727 |
| 2024-10-11 | $17.12 | $17.13 | $17.08 | $17.09 | $16.92 | 10,158 |
| 2024-10-10 | $17.10 | $17.11 | $17.08 | $17.11 | $16.94 | 6,150 |
| 2024-10-09 | $17.02 | $17.07 | $17.02 | $17.07 | $16.90 | 6,688 |
| 2024-10-08 | $16.98 | $17.04 | $16.98 | $17.04 | $16.86 | 4,393 |
| 2024-10-07 | $17.00 | $17.03 | $16.96 | $16.98 | $16.81 | 6,220 |
| 2024-10-04 | $17.00 | $17.04 | $16.97 | $17.04 | $16.87 | 4,113 |
| 2024-10-03 | $16.92 | $16.94 | $16.91 | $16.93 | $16.76 | 6,202 |
| 2024-10-02 | $16.91 | $16.96 | $16.91 | $16.96 | $16.96 | 1,614 |
| 2024-10-01 | $17.01 | $17.01 | $16.88 | $16.91 | $16.91 | 5,999 |
| 2024-09-30 | $17.01 | $17.01 | $16.94 | $17.01 | $17.01 | 11,268 |
| 2024-09-27 | $17.03 | $17.03 | $16.97 | $16.99 | $16.99 | 1,936 |
| 2024-09-26 | $16.97 | $16.98 | $16.94 | $16.96 | $16.96 | 4,570 |
| 2024-09-25 | $16.98 | $16.98 | $16.93 | $16.98 | $16.98 | 2,726 |
| 2024-09-24 | $16.94 | $16.97 | $16.89 | $16.97 | $16.97 | 6,209 |
| 2024-09-23 | $16.87 | $16.92 | $16.87 | $16.90 | $16.90 | 3,488 |
| 2024-09-20 | $17.12 | $17.12 | $17.04 | $17.09 | $16.92 | 7,209 |
| 2024-09-19 | $17.03 | $17.11 | $17.03 | $17.06 | $16.89 | 12,324 |
| 2024-09-18 | $16.92 | $17.01 | $16.92 | $17.00 | $16.83 | 29,986 |
| 2024-09-17 | $16.95 | $17.01 | $16.93 | $16.93 | $16.76 | 4,544 |
| 2024-09-16 | $16.98 | $16.98 | $16.88 | $16.95 | $16.78 | 5,870 |
| 2024-09-13 | $16.87 | $16.98 | $16.87 | $16.98 | $16.81 | 6,536 |
| 2024-09-12 | $16.87 | $16.94 | $16.84 | $16.94 | $16.77 | 24,318 |
| 2024-09-11 | $16.70 | $16.85 | $16.57 | $16.85 | $16.68 | 2,933 |
| 2024-09-10 | $16.64 | $16.67 | $16.56 | $16.67 | $16.50 | 4,221 |
| 2024-09-09 | $16.56 | $16.59 | $16.53 | $16.59 | $16.42 | 2,371 |
| 2024-09-06 | $16.66 | $16.66 | $16.52 | $16.52 | $16.35 | 3,827 |
| 2024-09-05 | $16.74 | $16.77 | $16.67 | $16.70 | $16.53 | 7,942 |
| 2024-09-04 | $16.84 | $16.84 | $16.69 | $16.71 | $16.54 | 3,419 |
| 2024-09-03 | $16.90 | $16.90 | $16.70 | $16.73 | $16.56 | 12,727 |
| 2024-08-30 | $16.83 | $16.90 | $16.82 | $16.86 | $16.86 | 7,923 |
| 2024-08-29 | $16.82 | $16.89 | $16.79 | $16.83 | $16.83 | 24,642 |
| 2024-08-28 | $16.88 | $16.88 | $16.78 | $16.83 | $16.83 | 4,093 |
| 2024-08-27 | $16.86 | $16.88 | $16.84 | $16.88 | $16.88 | 9,494 |
| 2024-08-26 | $16.91 | $16.91 | $16.80 | $16.85 | $16.85 | 12,381 |
| 2024-08-23 | $16.85 | $16.88 | $16.84 | $16.85 | $16.85 | 3,730 |
| 2024-08-22 | $16.95 | $16.95 | $16.84 | $16.84 | $16.84 | 3,275 |
| 2024-08-21 | $16.90 | $16.90 | $16.85 | $16.90 | $16.90 | 14,464 |
| 2024-08-20 | $16.90 | $16.90 | $16.85 | $16.88 | $16.88 | 9,988 |
| 2024-08-19 | $16.85 | $16.88 | $16.82 | $16.85 | $16.85 | 6,107 |
| 2024-08-16 | $16.85 | $17.00 | $16.85 | $17.00 | $17.00 | 6,121 |
| 2024-08-15 | $16.79 | $16.95 | $16.79 | $16.95 | $16.95 | 7,908 |
| 2024-08-14 | $16.55 | $16.58 | $16.55 | $16.58 | $16.58 | 2,631 |
| 2024-08-13 | $16.45 | $16.60 | $16.45 | $16.58 | $16.58 | 7,404 |
| 2024-08-12 | $16.42 | $16.42 | $16.33 | $16.36 | $16.36 | 16,387 |
| 2024-08-09 | $16.42 | $16.45 | $16.38 | $16.44 | $16.44 | 12,951 |
| 2024-08-08 | $16.36 | $16.42 | $16.32 | $16.37 | $16.37 | 11,982 |
| 2024-08-07 | $16.44 | $16.44 | $16.32 | $16.32 | $16.32 | 21,370 |
| 2024-08-06 | $16.41 | $16.41 | $16.36 | $16.36 | $16.36 | 10,242 |
| 2024-08-05 | $16.24 | $16.47 | $16.21 | $16.37 | $16.37 | 36,537 |
| 2024-08-02 | $16.52 | $16.52 | $16.40 | $16.47 | $16.47 | 19,600 |
| 2024-08-01 | $16.77 | $16.78 | $16.55 | $16.60 | $16.60 | 16,462 |
| 2024-07-31 | $16.68 | $16.78 | $16.67 | $16.72 | $16.72 | 13,108 |
| 2024-07-30 | $16.65 | $16.65 | $16.53 | $16.57 | $16.57 | 4,549 |
| 2024-07-29 | $16.70 | $16.71 | $16.64 | $16.64 | $16.64 | 6,728 |
| 2024-07-26 | $16.65 | $16.77 | $16.60 | $16.77 | $16.77 | 6,284 |
| 2024-07-25 | $16.66 | $16.67 | $16.58 | $16.59 | $16.59 | 14,417 |
| 2024-07-24 | $16.79 | $16.84 | $16.65 | $16.66 | $16.66 | 12,522 |
| 2024-07-23 | $16.86 | $16.90 | $16.84 | $16.85 | $16.85 | 9,327 |
| 2024-07-22 | $16.89 | $16.89 | $16.83 | $16.85 | $16.85 | 10,198 |
| 2024-07-19 | $17.05 | $17.05 | $16.90 | $16.97 | $16.80 | 4,358 |
| 2024-07-18 | $17.05 | $17.07 | $16.98 | $17.01 | $16.84 | 11,566 |
| 2024-07-17 | $17.05 | $17.09 | $17.05 | $17.06 | $16.89 | 3,111 |
| 2024-07-16 | $17.12 | $17.15 | $17.11 | $17.13 | $16.96 | 10,801 |
| 2024-07-15 | $17.09 | $17.14 | $17.09 | $17.12 | $16.95 | 8,647 |
| 2024-07-12 | $17.07 | $17.11 | $17.05 | $17.09 | $16.92 | 6,463 |
| 2024-07-11 | $17.09 | $17.12 | $17.05 | $17.07 | $16.90 | 7,591 |
| 2024-07-10 | $17.09 | $17.10 | $17.06 | $17.08 | $16.91 | 4,136 |
| 2024-07-09 | $17.11 | $17.11 | $17.05 | $17.08 | $16.91 | 6,136 |
| 2024-07-08 | $17.08 | $17.10 | $17.04 | $17.08 | $16.91 | 11,746 |
| 2024-07-05 | $17.05 | $17.07 | $17.02 | $17.07 | $16.90 | 13,409 |
| 2024-07-03 | $17.04 | $17.07 | $17.03 | $17.05 | $16.88 | 15,794 |
| 2024-07-02 | $16.93 | $16.98 | $16.91 | $16.98 | $16.81 | 7,682 |
| 2024-07-01 | $16.93 | $16.96 | $16.86 | $16.96 | $16.79 | 7,759 |
| 2024-06-28 | $16.89 | $16.97 | $16.85 | $16.85 | $16.68 | 18,424 |
| 2024-06-27 | $16.90 | $16.90 | $16.89 | $16.90 | $16.73 | 5,982 |
| 2024-06-26 | $16.82 | $16.88 | $16.82 | $16.85 | $16.68 | 5,447 |
| 2024-06-25 | $16.81 | $16.88 | $16.80 | $16.84 | $16.67 | 20,092 |
| 2024-06-24 | $16.84 | $16.90 | $16.84 | $16.90 | $16.73 | 26,070 |
| 2024-06-21 | $17.00 | $17.02 | $16.93 | $16.94 | $16.60 | 12,736 |
| 2024-06-20 | $17.05 | $17.06 | $17.03 | $17.06 | $16.72 | 2,117 |
| 2024-06-18 | $17.10 | $17.10 | $17.05 | $17.07 | $16.73 | 10,795 |
| 2024-06-17 | $17.10 | $17.11 | $17.04 | $17.11 | $16.77 | 18,539 |
| 2024-06-14 | $17.07 | $17.07 | $17.04 | $17.06 | $16.72 | 4,016 |
| 2024-06-13 | $17.08 | $17.08 | $17.02 | $17.07 | $16.73 | 5,881 |
| 2024-06-12 | $17.04 | $17.05 | $17.03 | $17.05 | $16.71 | 4,209 |
| 2024-06-11 | $17.00 | $17.02 | $17.00 | $17.02 | $16.68 | 3,493 |
| 2024-06-10 | $16.95 | $17.02 | $16.95 | $16.96 | $16.62 | 25,990 |
| 2024-06-07 | $16.94 | $17.01 | $16.94 | $17.01 | $16.67 | 4,664 |
| 2024-06-06 | $16.96 | $16.97 | $16.91 | $16.95 | $16.61 | 7,657 |
| 2024-06-05 | $16.89 | $16.96 | $16.89 | $16.95 | $16.61 | 3,676 |
| 2024-06-04 | $16.86 | $16.87 | $16.82 | $16.87 | $16.54 | 2,309 |
| 2024-06-03 | $16.85 | $16.85 | $16.74 | $16.85 | $16.52 | 18,054 |
| 2024-05-31 | $16.78 | $17.00 | $16.69 | $16.84 | $16.84 | 87,617 |
| 2024-05-30 | $16.82 | $16.84 | $16.79 | $16.81 | $16.81 | 10,384 |
| 2024-05-29 | $16.81 | $16.88 | $16.81 | $16.87 | $16.87 | 5,356 |
| 2024-05-28 | $16.92 | $16.93 | $16.86 | $16.92 | $16.92 | 22,337 |
| 2024-05-24 | $16.81 | $16.90 | $16.81 | $16.90 | $16.90 | 2,446 |
| 2024-05-23 | $16.92 | $16.92 | $16.78 | $16.83 | $16.83 | 10,660 |
| 2024-05-22 | $16.80 | $16.86 | $16.77 | $16.84 | $16.84 | 28,138 |
| 2024-05-21 | $16.83 | $16.85 | $16.80 | $16.85 | $16.85 | 4,194 |
| 2024-05-20 | $16.74 | $16.84 | $16.74 | $16.83 | $16.83 | 9,301 |
| 2024-05-17 | $17.00 | $17.00 | $16.94 | $16.96 | $16.96 | 5,171 |
| 2024-05-16 | $16.98 | $17.02 | $16.98 | $17.01 | $17.01 | 2,699 |
| 2024-05-15 | $16.98 | $17.00 | $16.96 | $16.98 | $16.98 | 4,170 |
| 2024-05-14 | $16.93 | $17.00 | $16.93 | $16.95 | $16.95 | 4,011 |
| 2024-05-13 | $16.99 | $16.99 | $16.90 | $16.97 | $16.97 | 8,132 |
| 2024-05-10 | $16.93 | $16.98 | $16.93 | $16.94 | $16.94 | 3,690 |
| 2024-05-09 | $16.94 | $16.98 | $16.91 | $16.96 | $16.96 | 10,152 |
| 2024-05-08 | $16.89 | $16.97 | $16.89 | $16.95 | $16.95 | 6,772 |
| 2024-05-07 | $16.95 | $16.96 | $16.93 | $16.93 | $16.93 | 1,028 |
| 2024-05-06 | $16.95 | $16.95 | $16.90 | $16.93 | $16.93 | 5,883 |
| 2024-05-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 3,557 |
| 2024-05-02 | $16.85 | $16.86 | $16.78 | $16.86 | $16.86 | 2,540 |
| 2024-05-01 | $16.80 | $16.87 | $16.75 | $16.78 | $16.78 | 5,167 |
| 2024-04-30 | $16.87 | $16.87 | $16.80 | $16.80 | $16.80 | 3,033 |
| 2024-04-29 | $16.89 | $16.89 | $16.86 | $16.86 | $16.86 | 7,255 |
| 2024-04-26 | $16.77 | $16.86 | $16.77 | $16.86 | $16.86 | 5,733 |
| 2024-04-25 | $16.73 | $16.80 | $16.70 | $16.79 | $16.79 | 7,506 |
| 2024-04-24 | $16.96 | $16.96 | $16.76 | $16.81 | $16.81 | 4,241 |
| 2024-04-23 | $16.73 | $16.78 | $16.72 | $16.77 | $16.77 | 2,898 |
| 2024-04-22 | $16.77 | $16.77 | $16.65 | $16.71 | $16.71 | 9,533 |
| 2024-04-19 | $17.05 | $17.05 | $16.76 | $16.76 | $16.59 | 8,763 |
| 2024-04-18 | $17.19 | $17.25 | $17.07 | $17.09 | $16.92 | 2,628 |
| 2024-04-17 | $17.39 | $17.39 | $17.20 | $17.20 | $17.03 | 9,959 |
| 2024-04-16 | $17.28 | $17.40 | $17.26 | $17.35 | $17.18 | 9,445 |
| 2024-04-15 | $17.47 | $17.51 | $17.34 | $17.34 | $17.16 | 5,720 |
| 2024-04-12 | $17.44 | $17.50 | $17.42 | $17.44 | $17.27 | 4,645 |
| 2024-04-11 | $17.41 | $17.53 | $17.41 | $17.51 | $17.34 | 4,048 |
| 2024-04-10 | $17.40 | $17.49 | $17.39 | $17.45 | $17.28 | 5,458 |
| 2024-04-09 | $17.50 | $17.50 | $17.43 | $17.46 | $17.29 | 3,411 |
| 2024-04-08 | $17.47 | $17.47 | $17.43 | $17.46 | $17.29 | 2,932 |
| 2024-04-05 | $17.37 | $17.46 | $17.37 | $17.44 | $17.27 | 3,917 |
| 2024-04-04 | $17.44 | $17.50 | $17.20 | $17.32 | $17.15 | 6,362 |
| 2024-04-03 | $17.40 | $17.46 | $17.40 | $17.43 | $17.26 | 7,063 |
| 2024-04-02 | $17.43 | $17.43 | $17.40 | $17.43 | $17.26 | 4,344 |
| 2024-04-01 | $17.45 | $17.85 | $17.40 | $17.43 | $17.26 | 8,355 |
| 2024-03-28 | $17.46 | $17.46 | $17.43 | $17.45 | $17.28 | 2,853 |
| 2024-03-27 | $17.42 | $17.45 | $17.39 | $17.43 | $17.26 | 4,424 |
| 2024-03-26 | $17.45 | $17.45 | $17.41 | $17.41 | $17.24 | 2,142 |
| 2024-03-25 | $17.40 | $17.43 | $17.38 | $17.41 | $17.23 | 1,720 |
| 2024-03-22 | $17.44 | $17.44 | $17.38 | $17.43 | $17.26 | 2,375 |
| 2024-03-21 | $17.40 | $17.42 | $17.38 | $17.41 | $17.23 | 6,984 |
| 2024-03-20 | $17.35 | $17.39 | $17.30 | $17.39 | $17.22 | 4,962 |
| 2024-03-19 | $17.23 | $17.43 | $17.23 | $17.30 | $17.13 | 6,567 |
| 2024-03-18 | $17.33 | $17.33 | $17.28 | $17.28 | $17.11 | 9,966 |
| 2024-03-15 | $17.49 | $17.49 | $17.37 | $17.42 | $17.42 | 12,201 |
| 2024-03-14 | $17.47 | $17.49 | $17.43 | $17.46 | $17.46 | 13,733 |
| 2024-03-13 | $17.46 | $17.48 | $17.45 | $17.47 | $17.47 | 6,275 |
| 2024-03-12 | $17.44 | $17.44 | $17.42 | $17.43 | $17.43 | 2,258 |
| 2024-03-11 | $17.41 | $17.41 | $17.37 | $17.39 | $17.39 | 10,545 |
| 2024-03-08 | $17.46 | $17.46 | $17.39 | $17.41 | $17.41 | 10,942 |
| 2024-03-07 | $17.36 | $17.44 | $17.36 | $17.44 | $17.44 | 8,431 |
| 2024-03-06 | $17.42 | $17.42 | $17.32 | $17.35 | $17.35 | 7,932 |
| 2024-03-05 | $17.36 | $17.36 | $17.30 | $17.34 | $17.34 | 12,229 |
| 2024-03-04 | $17.36 | $17.42 | $17.36 | $17.39 | $17.39 | 1,893 |
| 2024-03-01 | $17.37 | $17.42 | $17.37 | $17.41 | $17.41 | 4,117 |
| 2024-02-29 | $17.37 | $17.37 | $17.30 | $17.36 | $17.36 | 9,176 |
| 2024-02-28 | $17.32 | $17.32 | $17.23 | $17.30 | $17.30 | 13,300 |
| 2024-02-27 | $17.33 | $17.33 | $17.27 | $17.30 | $17.30 | 5,813 |
| 2024-02-26 | $17.32 | $17.32 | $17.27 | $17.30 | $17.30 | 5,254 |
| 2024-02-23 | $17.30 | $17.31 | $17.26 | $17.28 | $17.28 | 2,333 |
| 2024-02-22 | $17.26 | $17.30 | $17.24 | $17.28 | $17.28 | 11,617 |
| 2024-02-21 | $17.10 | $17.12 | $17.01 | $17.09 | $17.09 | 6,584 |
| 2024-02-20 | $17.17 | $17.17 | $17.06 | $17.11 | $17.11 | 12,281 |
| 2024-02-16 | $17.47 | $17.47 | $17.14 | $17.37 | $17.37 | 16,773 |
| 2024-02-15 | $17.46 | $17.53 | $17.46 | $17.48 | $17.48 | 23,369 |
| 2024-02-14 | $17.46 | $17.59 | $17.43 | $17.44 | $17.44 | 29,507 |
| 2024-02-13 | $17.46 | $17.46 | $17.40 | $17.45 | $17.45 | 6,027 |
| 2024-02-12 | $17.46 | $17.46 | $17.40 | $17.46 | $17.46 | 4,970 |
| 2024-02-09 | $17.46 | $17.46 | $17.43 | $17.45 | $17.45 | 2,205 |
| 2024-02-08 | $17.58 | $17.58 | $17.40 | $17.46 | $17.46 | 19,812 |
| 2024-02-07 | $17.44 | $17.44 | $17.38 | $17.41 | $17.41 | 4,453 |
| 2024-02-06 | $17.42 | $17.42 | $17.38 | $17.39 | $17.39 | 4,595 |
| 2024-02-05 | $17.40 | $17.42 | $17.36 | $17.39 | $17.39 | 5,134 |
| 2024-02-02 | $17.35 | $17.40 | $17.35 | $17.40 | $17.40 | 2,558 |
| 2024-02-01 | $17.28 | $17.31 | $17.25 | $17.30 | $17.30 | 10,729 |
| 2024-01-31 | $17.33 | $17.33 | $17.25 | $17.27 | $17.27 | 17,835 |
| 2024-01-30 | $17.31 | $17.35 | $17.28 | $17.32 | $17.32 | 13,494 |
| 2024-01-29 | $17.33 | $17.34 | $17.30 | $17.34 | $17.34 | 6,976 |
| 2024-01-26 | $17.27 | $17.32 | $17.27 | $17.29 | $17.29 | 4,109 |
| 2024-01-25 | $17.30 | $17.30 | $17.26 | $17.28 | $17.28 | 3,680 |
| 2024-01-24 | $17.34 | $17.34 | $17.28 | $17.30 | $17.30 | 5,411 |
| 2024-01-23 | $17.27 | $17.30 | $17.27 | $17.29 | $17.29 | 998 |
| 2024-01-22 | $17.46 | $17.46 | $17.25 | $17.27 | $17.27 | 2,404 |
| 2024-01-19 | $17.28 | $17.42 | $17.25 | $17.40 | $17.22 | 4,779 |
| 2024-01-18 | $17.29 | $17.30 | $17.26 | $17.28 | $17.10 | 9,741 |
| 2024-01-17 | $17.24 | $17.26 | $17.17 | $17.26 | $17.09 | 7,348 |
| 2024-01-16 | $17.18 | $17.25 | $17.18 | $17.23 | $17.06 | 11,925 |
| 2024-01-12 | $17.20 | $17.26 | $17.20 | $17.24 | $17.06 | 6,453 |
| 2024-01-11 | $17.17 | $17.23 | $17.15 | $17.21 | $17.03 | 5,024 |
| 2024-01-10 | $17.14 | $17.20 | $17.14 | $17.18 | $17.00 | 6,512 |
| 2024-01-09 | $17.08 | $17.16 | $17.06 | $17.15 | $16.97 | 20,986 |
| 2024-01-08 | $16.97 | $17.13 | $16.97 | $17.13 | $16.96 | 7,247 |
| 2024-01-05 | $16.93 | $16.99 | $16.86 | $16.91 | $16.74 | 5,519 |
| 2024-01-04 | $16.93 | $16.98 | $16.92 | $16.92 | $16.74 | 4,228 |
| 2024-01-03 | $17.00 | $17.00 | $16.94 | $16.94 | $16.77 | 4,676 |
| 2024-01-02 | $17.10 | $17.10 | $16.95 | $16.99 | $16.82 | 9,969 |
| 2023-12-29 | $17.11 | $17.13 | $17.09 | $17.13 | $17.13 | 7,920 |
| 2023-12-28 | $17.15 | $17.15 | $17.08 | $17.10 | $17.10 | 13,319 |
| 2023-12-27 | $17.25 | $17.31 | $17.25 | $17.30 | $17.12 | 8,619 |
| 2023-12-26 | $17.27 | $17.27 | $17.23 | $17.25 | $17.07 | 2,975 |
| 2023-12-22 | $17.27 | $17.27 | $17.21 | $17.23 | $17.05 | 2,915 |
| 2023-12-21 | $17.24 | $17.24 | $17.13 | $17.22 | $17.05 | 5,402 |
| 2023-12-20 | $17.25 | $17.25 | $17.15 | $17.15 | $16.97 | 3,703 |
| 2023-12-19 | $17.25 | $17.25 | $17.24 | $17.25 | $17.07 | 4,665 |
| 2023-12-18 | $17.22 | $17.22 | $17.15 | $17.22 | $17.05 | 9,256 |
| 2023-12-15 | $17.09 | $17.20 | $17.09 | $17.19 | $17.02 | 12,439 |
| 2023-12-14 | $17.04 | $17.11 | $17.04 | $17.05 | $16.88 | 3,355 |
| 2023-12-13 | $17.10 | $17.10 | $17.05 | $17.08 | $16.90 | 4,198 |
| 2023-12-12 | $17.03 | $17.09 | $17.03 | $17.08 | $16.91 | 8,028 |
| 2023-12-11 | $17.04 | $17.05 | $17.01 | $17.04 | $16.87 | 2,606 |
| 2023-12-08 | $17.01 | $17.01 | $16.98 | $17.01 | $17.01 | 3,492 |
| 2023-12-07 | $16.96 | $16.99 | $16.95 | $16.98 | $16.98 | 3,821 |
| 2023-12-06 | $16.92 | $16.95 | $16.88 | $16.88 | $16.88 | 4,447 |
| 2023-12-05 | $16.90 | $16.93 | $16.89 | $16.91 | $16.91 | 2,589 |
| 2023-12-04 | $16.93 | $16.93 | $16.85 | $16.92 | $16.92 | 9,577 |
| 2023-12-01 | $16.91 | $16.96 | $16.91 | $16.94 | $16.94 | 1,701 |
| 2023-11-30 | $16.91 | $16.91 | $16.86 | $16.91 | $16.91 | 6,212 |
| 2023-11-29 | $16.93 | $16.94 | $16.91 | $16.93 | $16.93 | 9,742 |
| 2023-11-28 | $16.88 | $16.93 | $16.88 | $16.93 | $16.93 | 1,312 |
| 2023-11-27 | $16.94 | $16.94 | $16.88 | $16.93 | $16.93 | 5,520 |
| 2023-11-24 | $16.93 | $16.93 | $16.87 | $16.90 | $16.90 | 618 |
| 2023-11-22 | $16.94 | $16.94 | $16.87 | $16.90 | $16.90 | 10,117 |
| 2023-11-21 | $16.85 | $16.88 | $16.82 | $16.87 | $16.87 | 3,117 |
| 2023-11-20 | $16.86 | $16.91 | $16.79 | $16.91 | $16.91 | 1,978 |
| 2023-11-17 | $16.96 | $17.02 | $16.96 | $16.99 | $16.82 | 3,833 |
| 2023-11-16 | $16.96 | $16.99 | $16.96 | $16.96 | $16.79 | 2,449 |
| 2023-11-15 | $16.96 | $17.01 | $16.96 | $17.01 | $16.84 | 2,054 |
| 2023-11-14 | $16.99 | $17.00 | $16.94 | $16.98 | $16.81 | 12,251 |
| 2023-11-13 | $16.96 | $17.00 | $16.93 | $16.99 | $16.82 | 2,993 |
| 2023-11-10 | $16.98 | $16.99 | $16.94 | $16.97 | $16.80 | 2,050 |
| 2023-11-09 | $16.92 | $16.95 | $16.92 | $16.94 | $16.77 | 2,055 |
| 2023-11-08 | $16.92 | $16.95 | $16.91 | $16.94 | $16.77 | 2,641 |
| 2023-11-07 | $16.90 | $16.94 | $16.90 | $16.91 | $16.74 | 6,637 |
| 2023-11-06 | $16.88 | $16.93 | $16.88 | $16.90 | $16.73 | 2,619 |
| 2023-11-03 | $16.91 | $16.92 | $16.87 | $16.88 | $16.71 | 2,773 |
| 2023-11-02 | $16.83 | $16.85 | $16.83 | $16.84 | $16.67 | 994 |
| 2023-11-01 | $16.68 | $16.80 | $16.66 | $16.73 | $16.56 | 1,597 |
| 2023-10-31 | $16.61 | $16.61 | $16.58 | $16.61 | $16.44 | 4,971 |
| 2023-10-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.43 | 831 |
| 2023-10-27 | $16.50 | $16.58 | $16.50 | $16.51 | $16.35 | 22,322 |
| 2023-10-26 | $16.57 | $16.57 | $16.49 | $16.49 | $16.33 | 1,573 |
| 2023-10-25 | $16.68 | $16.69 | $16.57 | $16.63 | $16.46 | 3,602 |
| 2023-10-24 | $16.74 | $16.74 | $16.70 | $16.70 | $16.53 | 1,893 |
| 2023-10-23 | $16.67 | $16.71 | $16.60 | $16.65 | $16.48 | 3,574 |
| 2023-10-20 | $17.00 | $17.00 | $16.80 | $16.84 | $16.51 | 4,701 |
| 2023-10-19 | $17.12 | $17.25 | $17.02 | $17.02 | $16.68 | 1,183 |
| 2023-10-18 | $17.25 | $17.29 | $17.11 | $17.14 | $16.80 | 21,429 |
| 2023-10-17 | $17.24 | $17.40 | $17.20 | $17.34 | $17.00 | 5,018 |
| 2023-10-16 | $17.33 | $17.40 | $17.33 | $17.39 | $17.05 | 4,740 |
| 2023-10-13 | $17.40 | $17.40 | $17.21 | $17.21 | $16.87 | 11,030 |
| 2023-10-12 | $17.42 | $17.43 | $17.33 | $17.35 | $17.01 | 2,456 |
| 2023-10-11 | $17.33 | $17.38 | $17.33 | $17.38 | $17.04 | 2,996 |
| 2023-10-10 | $17.30 | $17.37 | $17.30 | $17.31 | $16.96 | 10,605 |
| 2023-10-09 | $17.14 | $17.39 | $17.10 | $17.25 | $16.90 | 23,966 |
| 2023-10-06 | $17.07 | $17.17 | $17.07 | $17.17 | $16.83 | 3,737 |
| 2023-10-05 | $17.02 | $17.08 | $16.98 | $17.06 | $16.72 | 2,570 |
| 2023-10-04 | $17.01 | $17.12 | $17.01 | $17.05 | $16.71 | 9,390 |
| 2023-10-03 | $17.06 | $17.06 | $16.93 | $16.95 | $16.61 | 2,303 |
| 2023-10-02 | $17.08 | $17.10 | $17.07 | $17.08 | $16.74 | 7,075 |
| 2023-09-29 | $17.10 | $17.12 | $17.05 | $17.05 | $16.71 | 1,488 |
| 2023-09-28 | $17.03 | $17.03 | $17.02 | $17.02 | $16.68 | 1,632 |
| 2023-09-27 | $16.96 | $17.00 | $16.96 | $16.96 | $16.62 | 2,171 |
| 2023-09-26 | $16.96 | $16.97 | $16.94 | $16.97 | $16.64 | 2,036 |
| 2023-09-25 | $17.01 | $17.08 | $17.01 | $17.07 | $16.73 | 3,603 |
| 2023-09-22 | $17.10 | $17.13 | $17.01 | $17.06 | $16.72 | 1,489 |
| 2023-09-21 | $17.12 | $17.12 | $17.04 | $17.04 | $16.70 | 1,555 |
| 2023-09-20 | $17.28 | $17.28 | $17.17 | $17.17 | $16.83 | 6,941 |
| 2023-09-19 | $17.25 | $17.26 | $17.18 | $17.23 | $16.89 | 2,565 |
| 2023-09-18 | $17.26 | $17.26 | $17.24 | $17.26 | $16.92 | 3,511 |
| 2023-09-15 | $17.66 | $17.66 | $17.38 | $17.42 | $16.90 | 7,044 |
| 2023-09-14 | $17.60 | $17.68 | $17.60 | $17.66 | $17.13 | 6,545 |
| 2023-09-13 | $17.67 | $17.68 | $17.65 | $17.65 | $17.12 | 2,500 |
| 2023-09-12 | $17.64 | $17.67 | $17.64 | $17.64 | $17.12 | 7,183 |
| 2023-09-11 | $17.62 | $17.67 | $17.60 | $17.60 | $17.08 | 6,991 |
| 2023-09-08 | $17.60 | $17.65 | $17.58 | $17.60 | $17.08 | 5,817 |
| 2023-09-07 | $17.56 | $17.60 | $17.56 | $17.58 | $17.06 | 2,152 |
| 2023-09-06 | $17.62 | $17.63 | $17.59 | $17.59 | $17.06 | 1,714 |
| 2023-09-05 | $17.60 | $17.65 | $17.57 | $17.61 | $17.09 | 12,838 |
| 2023-09-01 | $17.66 | $17.66 | $17.64 | $17.64 | $17.12 | 4,498 |
| 2023-08-31 | $17.59 | $17.63 | $17.57 | $17.62 | $17.10 | 7,371 |
| 2023-08-30 | $17.56 | $17.60 | $17.56 | $17.60 | $17.08 | 2,445 |
| 2023-08-29 | $17.55 | $17.59 | $17.55 | $17.57 | $17.05 | 1,031 |
| 2023-08-28 | $17.51 | $17.53 | $17.48 | $17.50 | $16.98 | 1,360 |
| 2023-08-25 | $17.47 | $17.47 | $17.40 | $17.47 | $16.95 | 3,903 |
| 2023-08-24 | $17.46 | $17.46 | $17.41 | $17.43 | $16.91 | 893 |
| 2023-08-23 | $17.46 | $17.50 | $17.45 | $17.50 | $16.98 | 2,190 |
| 2023-08-22 | $17.48 | $17.49 | $17.42 | $17.42 | $16.90 | 2,780 |
| 2023-08-21 | $17.42 | $17.47 | $17.37 | $17.42 | $16.90 | 12,731 |
| 2023-08-18 | $17.45 | $17.58 | $17.44 | $17.58 | $17.58 | 4,687 |
| 2023-08-17 | $17.71 | $17.71 | $17.52 | $17.52 | $17.52 | 5,871 |
| 2023-08-16 | $17.85 | $17.88 | $17.64 | $17.64 | $17.64 | 3,601 |
| 2023-08-15 | $17.82 | $17.92 | $17.82 | $17.88 | $17.88 | 1,126 |
| 2023-08-14 | $17.86 | $18.04 | $17.83 | $18.04 | $18.04 | 14,337 |
| 2023-08-11 | $17.89 | $17.89 | $17.80 | $17.88 | $17.88 | 17,672 |
| 2023-08-10 | $18.06 | $18.15 | $17.92 | $17.97 | $17.97 | 6,115 |
| 2023-08-09 | $18.01 | $18.01 | $17.90 | $17.95 | $17.95 | 3,611 |
| 2023-08-08 | $18.08 | $18.08 | $17.98 | $18.06 | $18.06 | 9,580 |
| 2023-08-07 | $18.07 | $18.13 | $18.02 | $18.13 | $18.13 | 7,666 |
| 2023-08-04 | $18.16 | $18.16 | $18.03 | $18.05 | $18.05 | 9,247 |
| 2023-08-03 | $18.05 | $18.11 | $18.03 | $18.08 | $18.08 | 6,738 |
| 2023-08-02 | $18.17 | $18.17 | $17.99 | $18.07 | $18.07 | 13,741 |
| 2023-08-01 | $18.20 | $18.23 | $18.18 | $18.22 | $18.22 | 11,799 |
| 2023-07-31 | $18.22 | $18.22 | $18.17 | $18.17 | $18.17 | 4,048 |
| 2023-07-28 | $18.17 | $18.22 | $18.14 | $18.21 | $18.21 | 5,276 |
| 2023-07-27 | $18.15 | $18.21 | $18.06 | $18.10 | $18.10 | 8,904 |
| 2023-07-26 | $18.10 | $18.12 | $18.00 | $18.10 | $18.10 | 7,345 |
| 2023-07-25 | $18.06 | $18.14 | $18.05 | $18.10 | $18.10 | 4,968 |
| 2023-07-24 | $18.09 | $18.10 | $18.06 | $18.08 | $18.08 | 4,186 |
| 2023-07-21 | $18.30 | $18.35 | $18.18 | $18.18 | $18.00 | 14,481 |
| 2023-07-20 | $18.31 | $18.38 | $18.30 | $18.33 | $18.15 | 3,461 |
| 2023-07-19 | $18.32 | $18.38 | $18.32 | $18.35 | $18.16 | 2,430 |
| 2023-07-18 | $18.35 | $18.37 | $18.35 | $18.37 | $18.19 | 786 |
| 2023-07-17 | $18.35 | $18.37 | $18.28 | $18.33 | $18.15 | 6,763 |
| 2023-07-14 | $18.35 | $18.35 | $18.31 | $18.33 | $18.15 | 4,988 |
| 2023-07-13 | $18.31 | $18.34 | $18.26 | $18.27 | $18.09 | 3,146 |
| 2023-07-12 | $18.16 | $18.25 | $18.16 | $18.24 | $18.06 | 6,655 |
| 2023-07-11 | $18.02 | $18.09 | $18.02 | $18.09 | $17.91 | 2,636 |
| 2023-07-10 | $18.06 | $18.06 | $18.00 | $18.04 | $17.86 | 3,118 |
| 2023-07-07 | $18.06 | $18.14 | $18.06 | $18.06 | $17.88 | 5,279 |
| 2023-07-06 | $18.00 | $18.08 | $18.00 | $18.07 | $18.07 | 1,771 |
| 2023-07-05 | $18.10 | $18.17 | $18.10 | $18.13 | $18.13 | 2,264 |
| 2023-07-03 | $18.12 | $18.13 | $18.10 | $18.13 | $18.13 | 848 |
| 2023-06-30 | $18.02 | $18.14 | $18.02 | $18.10 | $18.10 | 8,666 |
| 2023-06-29 | $17.95 | $17.96 | $17.89 | $17.93 | $17.93 | 3,684 |
| 2023-06-28 | $17.94 | $18.01 | $17.91 | $17.98 | $17.98 | 8,201 |
| 2023-06-27 | $17.87 | $17.96 | $17.87 | $17.96 | $17.96 | 2,122 |
| 2023-06-26 | $17.93 | $17.98 | $17.81 | $17.82 | $17.82 | 6,744 |
| 2023-06-23 | $17.86 | $17.97 | $17.86 | $17.93 | $17.93 | 2,301 |
| 2023-06-22 | $17.89 | $18.00 | $17.89 | $17.96 | $17.96 | 4,945 |
| 2023-06-21 | $17.99 | $17.99 | $17.83 | $17.91 | $17.91 | 3,623 |
| 2023-06-20 | $18.01 | $18.01 | $17.93 | $17.95 | $17.95 | 17,515 |
| 2023-06-16 | $18.37 | $18.37 | $18.13 | $18.13 | $17.95 | 9,040 |
| 2023-06-15 | $18.38 | $18.39 | $18.30 | $18.38 | $18.19 | 7,540 |
| 2023-06-14 | $18.37 | $18.37 | $18.28 | $18.29 | $18.29 | 5,249 |
| 2023-06-13 | $18.32 | $18.34 | $18.28 | $18.29 | $18.29 | 7,953 |
| 2023-06-12 | $18.27 | $18.35 | $18.27 | $18.29 | $18.29 | 5,134 |
| 2023-06-09 | $18.27 | $18.34 | $18.25 | $18.34 | $18.34 | 63,160 |
| 2023-06-08 | $18.35 | $18.35 | $18.23 | $18.26 | $18.26 | 4,125 |
| 2023-06-07 | $18.32 | $18.33 | $18.22 | $18.30 | $18.30 | 3,629 |
| 2023-06-06 | $18.28 | $18.33 | $18.23 | $18.26 | $18.26 | 7,177 |
| 2023-06-05 | $18.31 | $18.33 | $18.24 | $18.29 | $18.29 | 11,175 |
| 2023-06-02 | $18.31 | $18.31 | $18.26 | $18.31 | $18.31 | 15,416 |
| 2023-06-01 | $18.26 | $18.30 | $18.23 | $18.26 | $18.26 | 2,775 |
| 2023-05-31 | $18.22 | $18.24 | $18.20 | $18.24 | $18.24 | 6,844 |
| 2023-05-30 | $18.24 | $18.25 | $18.17 | $18.17 | $18.17 | 12,064 |
| 2023-05-26 | $18.15 | $18.22 | $18.12 | $18.22 | $18.22 | 9,066 |
| 2023-05-25 | $18.01 | $18.11 | $18.01 | $18.11 | $18.11 | 1,546 |
| 2023-05-24 | $17.96 | $17.96 | $17.91 | $17.96 | $17.96 | 1,697 |
| 2023-05-23 | $18.06 | $18.06 | $18.01 | $18.01 | $18.01 | 1,186 |
| 2023-05-22 | $18.07 | $18.10 | $18.07 | $18.09 | $18.09 | 1,516 |
| 2023-05-19 | $18.30 | $18.30 | $18.22 | $18.25 | $18.06 | 2,129 |
| 2023-05-18 | $18.30 | $18.30 | $18.27 | $18.27 | $18.08 | 514 |
| 2023-05-17 | $18.27 | $18.27 | $18.27 | $18.27 | $18.09 | 148 |
| 2023-05-16 | $18.27 | $18.27 | $18.22 | $18.22 | $18.04 | 417 |
| 2023-05-15 | $18.21 | $18.30 | $18.21 | $18.29 | $18.11 | 2,423 |
| 2023-05-12 | $18.20 | $18.27 | $18.20 | $18.27 | $18.27 | 311 |
| 2023-05-11 | $18.19 | $18.27 | $18.19 | $18.27 | $18.27 | 1,791 |
| 2023-05-10 | $18.21 | $18.24 | $18.20 | $18.24 | $18.24 | 642 |
| 2023-05-09 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 142 |
| 2023-05-08 | $18.20 | $18.22 | $18.20 | $18.22 | $18.22 | 668 |
| 2023-05-05 | $18.08 | $18.19 | $18.08 | $18.19 | $18.19 | 1,606 |
| 2023-05-04 | $18.00 | $18.06 | $18.00 | $18.06 | $18.06 | 2,159 |
| 2023-05-03 | $18.14 | $18.14 | $18.06 | $18.07 | $18.07 | 1,521 |
| 2023-05-02 | $18.15 | $18.15 | $18.08 | $18.08 | $18.08 | 1,573 |
| 2023-05-01 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 489 |
| 2023-04-28 | $18.11 | $18.14 | $18.10 | $18.14 | $18.14 | 2,420 |
| 2023-04-27 | $18.04 | $18.10 | $18.03 | $18.03 | $18.03 | 613 |
| 2023-04-26 | $17.98 | $17.98 | $17.93 | $17.94 | $17.94 | 655 |
| 2023-04-25 | $17.92 | $17.92 | $17.88 | $17.88 | $17.88 | 1,377 |
| 2023-04-24 | $18.13 | $18.13 | $17.95 | $17.99 | $17.99 | 14,568 |
| 2023-04-21 | $18.10 | $18.21 | $18.08 | $18.16 | $17.98 | 3,916 |
| 2023-04-20 | $18.18 | $18.18 | $18.15 | $18.15 | $17.97 | 1,611 |
| 2023-04-19 | $18.17 | $18.17 | $18.10 | $18.17 | $18.17 | 4,137 |
| 2023-04-18 | $18.13 | $18.17 | $18.13 | $18.13 | $18.13 | 1,248 |
| 2023-04-17 | $18.17 | $18.17 | $18.08 | $18.14 | $18.14 | 13,986 |
| 2023-04-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 206 |
| 2023-04-13 | $18.14 | $18.14 | $18.13 | $18.14 | $18.14 | 1,335 |
| 2023-04-12 | $18.08 | $18.11 | $18.03 | $18.08 | $18.08 | 2,099 |
| 2023-04-11 | $18.07 | $18.09 | $18.06 | $18.09 | $18.09 | 577 |
| 2023-04-10 | $18.07 | $18.10 | $18.02 | $18.10 | $18.10 | 2,135 |
| 2023-04-06 | $18.05 | $18.08 | $18.03 | $18.08 | $18.08 | 653 |
| 2023-04-05 | $18.06 | $18.06 | $18.04 | $18.06 | $18.06 | 768 |
| 2023-04-04 | $18.09 | $18.09 | $18.07 | $18.07 | $18.07 | 1,117 |
| 2023-04-03 | $18.08 | $18.08 | $18.03 | $18.08 | $18.08 | 3,140 |
| 2023-03-31 | $17.96 | $18.07 | $17.96 | $18.07 | $18.07 | 1,019 |
| 2023-03-30 | $17.98 | $18.02 | $17.97 | $17.99 | $17.99 | 1,208 |
| 2023-03-29 | $17.94 | $18.00 | $17.94 | $17.98 | $17.98 | 1,374 |
| 2023-03-28 | $17.88 | $17.89 | $17.88 | $17.89 | $17.89 | 2,344 |
| 2023-03-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 96 |
| 2023-03-24 | $17.90 | $17.91 | $17.88 | $17.89 | $17.89 | 1,795 |
| 2023-03-23 | $17.93 | $17.94 | $17.89 | $17.91 | $17.91 | 6,591 |
| 2023-03-22 | $17.86 | $17.89 | $17.84 | $17.84 | $17.84 | 1,129 |
| 2023-03-21 | $17.79 | $17.88 | $17.79 | $17.87 | $17.87 | 1,059 |
| 2023-03-20 | $17.73 | $17.82 | $17.72 | $17.82 | $17.82 | 1,970 |
| 2023-03-17 | $18.03 | $18.18 | $17.94 | $17.94 | $17.76 | 2,137 |
| 2023-03-16 | $17.98 | $18.10 | $17.98 | $18.09 | $17.90 | 3,518 |
| 2023-03-15 | $17.80 | $17.98 | $17.79 | $17.98 | $17.80 | 3,199 |
| 2023-03-14 | $17.69 | $17.87 | $17.69 | $17.85 | $17.67 | 3,285 |
| 2023-03-13 | $17.56 | $17.70 | $17.56 | $17.67 | $17.49 | 2,501 |
| 2023-03-10 | $17.70 | $17.70 | $17.52 | $17.61 | $17.43 | 16,818 |
| 2023-03-09 | $17.87 | $17.88 | $17.72 | $17.72 | $17.54 | 2,845 |
| 2023-03-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.65 | 173 |
| 2023-03-07 | $17.79 | $17.79 | $17.78 | $17.78 | $17.60 | 316 |
| 2023-03-06 | $17.87 | $17.89 | $17.87 | $17.89 | $17.71 | 478 |
| 2023-03-03 | $17.72 | $17.87 | $17.72 | $17.87 | $17.69 | 2,040 |
| 2023-03-02 | $17.57 | $17.74 | $17.56 | $17.68 | $17.50 | 2,065 |
| 2023-03-01 | $17.74 | $17.74 | $17.68 | $17.68 | $17.50 | 1,406 |
| 2023-02-28 | $17.74 | $17.74 | $17.71 | $17.71 | $17.53 | 2,446 |
| 2023-02-27 | $17.78 | $17.78 | $17.73 | $17.74 | $17.56 | 1,950 |
| 2023-02-24 | $17.68 | $17.68 | $17.67 | $17.67 | $17.49 | 520 |
| 2023-02-23 | $17.79 | $17.80 | $17.73 | $17.80 | $17.62 | 1,859 |
| 2023-02-22 | $17.76 | $17.76 | $17.71 | $17.74 | $17.56 | 1,437 |
| 2023-02-21 | $17.78 | $17.78 | $17.72 | $17.73 | $17.55 | 1,626 |
| 2023-02-17 | $18.02 | $18.16 | $17.96 | $18.01 | $17.65 | 2,390 |
| 2023-02-16 | $18.12 | $18.14 | $18.10 | $18.13 | $17.77 | 836 |
| 2023-02-15 | $18.12 | $18.14 | $18.12 | $18.14 | $17.78 | 1,161 |
| 2023-02-14 | $18.13 | $18.13 | $18.05 | $18.12 | $17.76 | 483 |
| 2023-02-13 | $18.11 | $18.12 | $18.06 | $18.06 | $17.70 | 1,343 |
| 2023-02-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.74 | 420 |
| 2023-02-09 | $18.07 | $18.07 | $18.05 | $18.05 | $17.69 | 614 |
| 2023-02-08 | $18.03 | $18.11 | $18.03 | $18.10 | $17.74 | 4,486 |
| 2023-02-07 | $18.10 | $18.11 | $18.10 | $18.11 | $17.75 | 4,287 |
| 2023-02-06 | $18.07 | $18.07 | $18.03 | $18.06 | $17.70 | 879 |
| 2023-02-03 | $18.12 | $18.12 | $18.07 | $18.09 | $18.09 | 577 |
| 2023-02-02 | $18.08 | $18.10 | $18.04 | $18.04 | $18.04 | 2,735 |
| 2023-02-01 | $17.94 | $18.07 | $17.93 | $18.06 | $18.06 | 8,088 |
| 2023-01-31 | $17.94 | $17.96 | $17.93 | $17.96 | $17.96 | 1,389 |
| 2023-01-30 | $17.99 | $18.00 | $17.90 | $17.95 | $17.95 | 626 |
| 2023-01-27 | $17.98 | $18.02 | $17.95 | $17.99 | $17.99 | 3,460 |
| 2023-01-26 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 51 |
| 2023-01-25 | $17.88 | $17.88 | $17.87 | $17.87 | $17.87 | 695 |
| 2023-01-24 | $17.84 | $17.89 | $17.84 | $17.89 | $17.89 | 665 |
| 2023-01-23 | $17.79 | $17.92 | $17.79 | $17.87 | $17.87 | 581 |
| 2023-01-20 | $17.70 | $17.99 | $17.70 | $17.98 | $17.80 | 3,309 |
| 2023-01-19 | $17.73 | $17.76 | $17.73 | $17.76 | $17.58 | 285 |
| 2023-01-18 | $17.81 | $17.81 | $17.77 | $17.77 | $17.77 | 598 |
| 2023-01-17 | $17.69 | $17.72 | $17.69 | $17.72 | $17.72 | 1,126 |
| 2023-01-13 | $17.69 | $17.94 | $17.65 | $17.94 | $17.94 | 5,165 |
| 2023-01-12 | $17.62 | $17.72 | $17.62 | $17.72 | $17.72 | 1,489 |
| 2023-01-11 | $17.50 | $17.61 | $17.50 | $17.61 | $17.61 | 3,142 |
| 2023-01-10 | $17.48 | $17.48 | $17.44 | $17.46 | $17.46 | 1,026 |
| 2023-01-09 | $17.47 | $17.48 | $17.43 | $17.45 | $17.45 | 1,856 |
| 2023-01-06 | $17.21 | $17.41 | $17.20 | $17.41 | $17.41 | 4,804 |
| 2023-01-05 | $17.24 | $17.28 | $17.23 | $17.24 | $17.24 | 1,826 |
| 2023-01-04 | $17.29 | $17.32 | $17.29 | $17.29 | $17.29 | 627 |
| 2023-01-03 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 730 |
| 2022-12-30 | $17.23 | $17.32 | $17.23 | $17.30 | $17.30 | 2,884 |
| 2022-12-29 | $17.29 | $17.35 | $17.29 | $17.35 | $17.35 | 12,268 |
| 2022-12-28 | $17.49 | $17.51 | $17.35 | $17.40 | $17.21 | 15,266 |
| 2022-12-27 | $17.51 | $17.51 | $17.42 | $17.42 | $17.23 | 2,572 |
| 2022-12-23 | $17.55 | $17.55 | $17.55 | $17.55 | $17.36 | 306 |
| 2022-12-22 | $17.50 | $17.51 | $17.45 | $17.51 | $17.32 | 3,777 |
| 2022-12-21 | $17.52 | $17.58 | $17.51 | $17.58 | $17.39 | 2,660 |
| 2022-12-20 | $17.55 | $17.56 | $17.50 | $17.55 | $17.36 | 933 |
| 2022-12-19 | $17.64 | $17.64 | $17.55 | $17.55 | $17.36 | 2,247 |
| 2022-12-16 | $17.63 | $17.63 | $17.58 | $17.60 | $17.41 | 1,946 |
| 2022-12-15 | $18.00 | $18.00 | $17.84 | $17.86 | $17.86 | 2,193 |
| 2022-12-14 | $18.19 | $18.23 | $18.12 | $18.16 | $18.16 | 52,694 |
| 2022-12-13 | $18.22 | $18.26 | $18.09 | $18.17 | $18.17 | 43,427 |
| 2022-12-12 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 537 |
| 2022-12-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 207 |
| 2022-12-08 | $17.95 | $18.02 | $17.95 | $18.02 | $18.02 | 2,650 |
| 2022-12-07 | $17.93 | $17.98 | $17.88 | $17.94 | $17.94 | 12,414 |
| 2022-12-06 | $18.10 | $18.10 | $17.92 | $17.93 | $17.93 | 2,013 |
| 2022-12-05 | $18.15 | $18.15 | $18.08 | $18.10 | $18.10 | 1,471 |
| 2022-12-02 | $18.11 | $18.17 | $18.06 | $18.17 | $18.17 | 3,174 |
| 2022-12-01 | $18.09 | $18.20 | $18.09 | $18.11 | $18.11 | 2,656 |
| 2022-11-30 | $17.93 | $18.17 | $17.92 | $18.17 | $18.17 | 1,914 |
| 2022-11-29 | $17.87 | $17.93 | $17.87 | $17.93 | $17.93 | 1,408 |
| 2022-11-28 | $17.85 | $18.04 | $17.85 | $17.91 | $17.91 | 39,011 |
| 2022-11-25 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 65 |
| 2022-11-23 | $17.96 | $18.07 | $17.95 | $18.04 | $18.04 | 5,568 |
| 2022-11-22 | $17.85 | $18.01 | $17.84 | $18.01 | $18.01 | 28,379 |
| 2022-11-21 | $17.98 | $17.98 | $17.86 | $17.92 | $17.92 | 4,546 |
| 2022-11-18 | $18.13 | $18.15 | $18.10 | $18.10 | $18.10 | 546 |
| 2022-11-17 | $18.35 | $18.42 | $18.34 | $18.42 | $18.42 | 27,413 |
| 2022-11-16 | $18.39 | $18.40 | $18.33 | $18.40 | $18.40 | 817 |
| 2022-11-15 | $18.43 | $18.43 | $18.35 | $18.36 | $18.36 | 6,318 |
| 2022-11-14 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 209 |
| 2022-11-11 | $18.35 | $18.41 | $18.32 | $18.40 | $18.40 | 788 |
| 2022-11-10 | $18.30 | $18.38 | $18.30 | $18.36 | $18.36 | 898 |
| 2022-11-09 | $17.99 | $18.01 | $17.95 | $17.95 | $17.95 | 5,988 |
| 2022-11-08 | $18.11 | $18.12 | $18.04 | $18.12 | $18.12 | 4,867 |
| 2022-11-07 | $18.04 | $18.09 | $18.01 | $18.09 | $18.09 | 2,686 |
| 2022-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,794 |
| 2022-11-03 | $17.97 | $17.97 | $17.88 | $17.88 | $17.88 | 2,258 |
| 2022-11-02 | $18.11 | $18.11 | $17.96 | $18.01 | $18.01 | 1,215 |
| 2022-11-01 | $18.14 | $18.16 | $18.13 | $18.13 | $18.13 | 1,240 |
| 2022-10-31 | $18.21 | $18.21 | $18.16 | $18.19 | $18.19 | 1,714 |
| 2022-10-28 | $18.18 | $18.22 | $18.18 | $18.21 | $18.21 | 547 |
| 2022-10-27 | $18.16 | $18.17 | $18.04 | $18.04 | $18.04 | 2,447 |
| 2022-10-26 | $18.20 | $18.20 | $18.17 | $18.17 | $18.17 | 1,257 |
| 2022-10-25 | $18.19 | $18.20 | $18.16 | $18.18 | $18.18 | 13,225 |
| 2022-10-24 | $18.30 | $18.30 | $18.06 | $18.16 | $18.16 | 4,734 |
| 2022-10-21 | $18.25 | $18.34 | $18.25 | $18.34 | $18.16 | 4,840 |
| 2022-10-20 | $18.08 | $18.08 | $18.03 | $18.03 | $17.85 | 314 |
| 2022-10-19 | $18.08 | $18.08 | $18.08 | $18.08 | $17.90 | 143 |
| 2022-10-18 | $18.23 | $18.23 | $18.23 | $18.23 | $18.05 | 316 |
| 2022-10-17 | $18.05 | $18.19 | $18.05 | $18.09 | $17.91 | 2,034 |
| 2022-10-14 | $18.22 | $18.22 | $18.01 | $18.05 | $17.87 | 3,214 |
| 2022-10-13 | $18.24 | $18.24 | $18.17 | $18.23 | $18.05 | 418 |
| 2022-10-12 | $18.10 | $18.13 | $18.09 | $18.13 | $17.95 | 895 |
| 2022-10-11 | $18.14 | $18.20 | $18.08 | $18.08 | $17.90 | 3,893 |
| 2022-10-10 | $18.17 | $18.22 | $18.17 | $18.22 | $18.03 | 1,081 |
| 2022-10-07 | $18.35 | $18.35 | $18.28 | $18.28 | $18.28 | 2,161 |
| 2022-10-06 | $18.52 | $18.52 | $18.46 | $18.46 | $18.46 | 689 |
| 2022-10-05 | $18.51 | $18.53 | $18.47 | $18.53 | $18.53 | 938 |
| 2022-10-04 | $18.53 | $18.57 | $18.50 | $18.57 | $18.57 | 5,280 |
| 2022-10-03 | $18.33 | $18.44 | $18.16 | $18.42 | $18.42 | 15,387 |
| 2022-09-30 | $18.44 | $18.44 | $18.27 | $18.27 | $18.27 | 12,885 |
| 2022-09-29 | $18.47 | $18.47 | $18.34 | $18.40 | $18.40 | 15,859 |
| 2022-09-28 | $18.56 | $18.56 | $18.49 | $18.52 | $18.52 | 34,148 |
| 2022-09-27 | $18.51 | $18.51 | $18.41 | $18.42 | $18.42 | 11,001 |
| 2022-09-26 | $18.51 | $18.52 | $18.37 | $18.37 | $18.37 | 5,452 |
| 2022-09-23 | $18.40 | $18.54 | $18.38 | $18.45 | $18.45 | 33,475 |
| 2022-09-22 | $18.45 | $18.53 | $18.45 | $18.51 | $18.51 | 969 |
| 2022-09-21 | $18.63 | $18.66 | $18.55 | $18.56 | $18.56 | 2,937 |
| 2022-09-20 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 165 |
| 2022-09-19 | $18.50 | $18.64 | $18.50 | $18.58 | $18.58 | 2,349 |
| 2022-09-16 | $18.85 | $18.85 | $18.73 | $18.79 | $18.60 | 2,971 |
| 2022-09-15 | $18.83 | $18.86 | $18.83 | $18.86 | $18.67 | 500 |
| 2022-09-14 | $18.89 | $18.89 | $18.85 | $18.87 | $18.68 | 2,333 |
| 2022-09-13 | $18.98 | $18.98 | $18.76 | $18.80 | $18.61 | 27,989 |
| 2022-09-12 | $19.23 | $19.23 | $19.23 | $19.23 | $19.04 | 94 |
| 2022-09-09 | $19.00 | $19.14 | $19.00 | $19.06 | $19.06 | 1,142 |
| 2022-09-08 | $18.95 | $18.99 | $18.95 | $18.99 | $18.99 | 717 |
| 2022-09-07 | $18.93 | $19.00 | $18.93 | $18.99 | $18.99 | 907 |
| 2022-09-06 | $18.97 | $18.97 | $18.86 | $18.87 | $18.87 | 1,007 |
| 2022-09-02 | $19.10 | $19.10 | $18.91 | $18.98 | $18.98 | 1,538 |
| 2022-09-01 | $19.04 | $19.04 | $18.94 | $19.02 | $19.02 | 956 |
| 2022-08-31 | $19.13 | $19.15 | $19.07 | $19.08 | $19.08 | 884 |
| 2022-08-30 | $19.13 | $19.15 | $19.04 | $19.04 | $19.04 | 1,529 |
| 2022-08-29 | $19.16 | $19.22 | $19.15 | $19.16 | $19.16 | 2,586 |
| 2022-08-26 | $19.48 | $19.48 | $19.26 | $19.26 | $19.26 | 3,097 |
| 2022-08-25 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 255 |
| 2022-08-24 | $19.40 | $19.43 | $19.40 | $19.42 | $19.42 | 2,356 |
| 2022-08-23 | $19.36 | $19.37 | $19.35 | $19.35 | $19.35 | 814 |
| 2022-08-22 | $19.51 | $19.51 | $19.37 | $19.41 | $19.41 | 4,127 |
| 2022-08-19 | $19.80 | $19.80 | $19.68 | $19.73 | $19.53 | 6,107 |
| 2022-08-18 | $19.94 | $19.96 | $19.92 | $19.95 | $19.75 | 1,739 |
| 2022-08-17 | $20.01 | $20.01 | $19.94 | $19.94 | $19.74 | 3,570 |
| 2022-08-16 | $19.95 | $19.96 | $19.92 | $19.92 | $19.72 | 10,721 |
| 2022-08-15 | $19.95 | $19.96 | $19.92 | $19.95 | $19.75 | 36,715 |
| 2022-08-12 | $19.95 | $19.96 | $19.88 | $19.92 | $19.72 | 1,375 |
| 2022-08-11 | $19.95 | $19.95 | $19.86 | $19.94 | $19.74 | 3,668 |
| 2022-08-10 | $19.91 | $19.94 | $19.86 | $19.86 | $19.66 | 3,034 |
| 2022-08-09 | $19.88 | $19.92 | $19.85 | $19.91 | $19.71 | 664 |
| 2022-08-08 | $19.92 | $19.92 | $19.84 | $19.85 | $19.65 | 1,490 |
| 2022-08-05 | $19.90 | $19.92 | $19.90 | $19.92 | $19.72 | 868 |
| 2022-08-04 | $19.84 | $19.91 | $19.84 | $19.91 | $19.71 | 2,033 |
| 2022-08-03 | $19.86 | $19.90 | $19.83 | $19.84 | $19.64 | 750 |
| 2022-08-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.66 | 155 |
| 2022-08-01 | $19.88 | $19.89 | $19.81 | $19.89 | $19.69 | 958 |
| 2022-07-29 | $19.85 | $19.85 | $19.80 | $19.84 | $19.64 | 763 |
| 2022-07-28 | $19.69 | $19.82 | $19.69 | $19.82 | $19.62 | 3,543 |
| 2022-07-27 | $19.69 | $19.70 | $19.64 | $19.70 | $19.50 | 2,092 |
| 2022-07-26 | $19.60 | $19.63 | $19.60 | $19.63 | $19.43 | 1,558 |
| 2022-07-25 | $19.68 | $19.72 | $19.62 | $19.72 | $19.52 | 1,767 |
| 2022-07-22 | $19.77 | $19.77 | $19.69 | $19.69 | $19.49 | 2,015 |
| 2022-07-21 | $19.77 | $19.77 | $19.77 | $19.77 | $19.57 | 531 |
| 2022-07-20 | $19.68 | $19.71 | $19.68 | $19.71 | $19.51 | 561 |
| 2022-07-19 | $19.59 | $19.66 | $19.58 | $19.59 | $19.39 | 3,305 |
| 2022-07-18 | $19.64 | $19.64 | $19.47 | $19.55 | $19.35 | 4,926 |
| 2022-07-15 | $19.75 | $19.82 | $19.75 | $19.77 | $19.37 | 932 |
| 2022-07-14 | $19.68 | $19.69 | $19.61 | $19.69 | $19.30 | 3,554 |
| 2022-07-13 | $19.65 | $19.69 | $19.65 | $19.68 | $19.29 | 2,368 |
| 2022-07-12 | $19.65 | $19.67 | $19.65 | $19.65 | $19.26 | 1,314 |
| 2022-07-11 | $19.70 | $19.70 | $19.66 | $19.66 | $19.26 | 260 |
| 2022-07-08 | $19.64 | $19.69 | $19.63 | $19.69 | $19.30 | 5,792 |
| 2022-07-07 | $19.58 | $19.74 | $19.58 | $19.61 | $19.22 | 15,532 |
| 2022-07-06 | $19.53 | $19.64 | $19.53 | $19.64 | $19.25 | 574 |
| 2022-07-05 | $19.50 | $19.60 | $19.50 | $19.60 | $19.21 | 1,203 |
| 2022-07-01 | $19.45 | $19.54 | $19.45 | $19.54 | $19.15 | 9,576 |
| 2022-06-30 | $19.44 | $19.49 | $19.44 | $19.49 | $19.10 | 863 |
| 2022-06-29 | $19.51 | $19.51 | $19.44 | $19.49 | $19.09 | 1,161 |
| 2022-06-28 | $19.48 | $19.50 | $19.47 | $19.50 | $19.10 | 286 |
| 2022-06-27 | $19.54 | $19.61 | $19.52 | $19.61 | $19.22 | 1,408 |
| 2022-06-24 | $19.50 | $19.55 | $19.50 | $19.55 | $19.16 | 4,162 |
| 2022-06-23 | $19.41 | $19.50 | $19.40 | $19.44 | $19.05 | 3,024 |
| 2022-06-22 | $19.44 | $19.46 | $19.43 | $19.46 | $19.07 | 15,916 |
| 2022-06-21 | $19.43 | $19.43 | $19.36 | $19.39 | $19.00 | 4,394 |
| 2022-06-17 | $19.53 | $19.59 | $19.35 | $19.59 | $19.01 | 2,026 |
| 2022-06-16 | $19.50 | $19.50 | $19.34 | $19.34 | $18.77 | 901 |
| 2022-06-15 | $19.73 | $19.90 | $19.71 | $19.90 | $19.31 | 3,886 |
| 2022-06-14 | $19.51 | $19.70 | $19.51 | $19.63 | $19.05 | 7,673 |
| 2022-06-13 | $19.81 | $19.81 | $19.62 | $19.67 | $19.09 | 6,208 |
| 2022-06-10 | $20.04 | $20.14 | $20.00 | $20.00 | $19.41 | 14,407 |
| 2022-06-09 | $20.27 | $20.29 | $20.19 | $20.23 | $19.63 | 3,453 |
| 2022-06-08 | $20.29 | $20.30 | $20.27 | $20.29 | $19.69 | 11,783 |
| 2022-06-07 | $20.26 | $20.29 | $20.26 | $20.29 | $19.69 | 10,072 |
| 2022-06-06 | $20.27 | $20.30 | $20.25 | $20.26 | $19.66 | 3,830 |
| 2022-06-03 | $20.25 | $20.27 | $20.21 | $20.26 | $19.65 | 11,974 |
| 2022-06-02 | $20.20 | $20.29 | $20.19 | $20.29 | $19.69 | 4,460 |
| 2022-06-01 | $20.25 | $20.27 | $20.24 | $20.27 | $19.66 | 1,122 |
| 2022-05-31 | $20.25 | $20.25 | $20.24 | $20.24 | $19.63 | 1,249 |
| 2022-05-27 | $20.19 | $20.22 | $20.19 | $20.22 | $19.62 | 1,001 |
| 2022-05-26 | $20.05 | $20.19 | $20.05 | $20.14 | $19.54 | 6,349 |
| 2022-05-25 | $19.97 | $20.03 | $19.96 | $20.03 | $19.43 | 3,405 |
| 2022-05-24 | $19.96 | $19.96 | $19.88 | $19.95 | $19.35 | 17,738 |
| 2022-05-23 | $20.00 | $20.06 | $20.00 | $20.04 | $19.45 | 9,779 |
| 2022-05-20 | $20.15 | $20.15 | $20.03 | $20.08 | $19.45 | 1,368 |
| 2022-05-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.95 | 168 |
| 2022-05-18 | $20.55 | $20.60 | $20.55 | $20.60 | $19.95 | 1,739 |
| 2022-05-17 | $20.57 | $20.63 | $20.56 | $20.56 | $19.92 | 2,017 |
| 2022-05-16 | $20.60 | $20.62 | $20.56 | $20.60 | $19.95 | 6,725 |
| 2022-05-13 | $20.57 | $20.62 | $20.57 | $20.62 | $19.98 | 5,017 |
| 2022-05-12 | $20.57 | $20.59 | $20.56 | $20.57 | $19.92 | 11,482 |
| 2022-05-11 | $20.64 | $20.64 | $20.58 | $20.60 | $19.95 | 3,597 |
| 2022-05-10 | $20.65 | $20.65 | $20.58 | $20.61 | $19.97 | 3,068 |
| 2022-05-09 | $20.66 | $20.66 | $20.60 | $20.62 | $19.98 | 1,471 |
| 2022-05-06 | $20.67 | $20.71 | $20.63 | $20.71 | $20.06 | 7,216 |
| 2022-05-05 | $20.90 | $20.90 | $20.70 | $20.75 | $20.10 | 11,486 |
| 2022-05-04 | $20.84 | $21.05 | $20.78 | $20.99 | $20.34 | 2,928 |
| 2022-05-03 | $20.82 | $20.88 | $20.81 | $20.84 | $20.19 | 2,793 |
| 2022-05-02 | $20.66 | $20.83 | $20.66 | $20.83 | $20.18 | 2,781 |
| 2022-04-29 | $20.90 | $20.96 | $20.78 | $20.78 | $20.13 | 3,215 |
| 2022-04-28 | $20.91 | $21.08 | $20.85 | $21.03 | $20.37 | 4,139 |
| 2022-04-27 | $20.93 | $20.97 | $20.82 | $20.87 | $20.22 | 15,904 |
| 2022-04-26 | $21.08 | $21.09 | $20.89 | $20.89 | $20.24 | 44,361 |
| 2022-04-25 | $21.04 | $21.11 | $21.00 | $21.11 | $20.45 | 3,772 |
| 2022-04-22 | $21.14 | $21.14 | $21.03 | $21.04 | $20.38 | 3,179 |
| 2022-04-21 | $21.35 | $21.36 | $21.16 | $21.19 | $20.53 | 5,385 |
| 2022-04-20 | $21.35 | $21.35 | $21.25 | $21.27 | $20.61 | 4,125 |
| 2022-04-19 | $21.30 | $21.35 | $21.30 | $21.35 | $20.68 | 8,503 |
| 2022-04-18 | $21.22 | $21.29 | $21.20 | $21.26 | $20.59 | 4,188 |
| 2022-04-14 | $21.75 | $21.75 | $21.35 | $21.35 | $20.64 | 5,464 |
| 2022-04-13 | $21.48 | $21.71 | $21.48 | $21.68 | $20.96 | 4,617 |
| 2022-04-12 | $21.59 | $21.63 | $21.36 | $21.38 | $20.67 | 8,358 |
| 2022-04-11 | $21.52 | $21.52 | $21.38 | $21.38 | $20.68 | 3,939 |
| 2022-04-08 | $21.65 | $21.65 | $21.53 | $21.61 | $20.90 | 3,451 |
| 2022-04-07 | $21.56 | $21.65 | $21.56 | $21.60 | $20.89 | 2,371 |
| 2022-04-06 | $21.63 | $21.63 | $21.58 | $21.61 | $20.90 | 792 |
| 2022-04-05 | $21.74 | $21.74 | $21.64 | $21.68 | $20.96 | 11,946 |
| 2022-04-04 | $21.64 | $21.74 | $21.64 | $21.71 | $20.99 | 5,208 |
| 2022-04-01 | $21.63 | $21.70 | $21.63 | $21.67 | $20.95 | 1,190 |
| 2022-03-31 | $21.71 | $21.71 | $21.65 | $21.65 | $20.93 | 2,867 |
| 2022-03-30 | $21.72 | $21.72 | $21.67 | $21.67 | $20.95 | 9,275 |
| 2022-03-29 | $21.63 | $21.71 | $21.63 | $21.71 | $20.99 | 1,680 |
| 2022-03-28 | $21.56 | $21.68 | $21.56 | $21.68 | $20.96 | 2,513 |
| 2022-03-25 | $21.63 | $21.63 | $21.56 | $21.59 | $20.88 | 3,879 |
| 2022-03-24 | $21.55 | $21.58 | $21.50 | $21.58 | $20.87 | 4,313 |
| 2022-03-23 | $21.55 | $21.59 | $21.51 | $21.51 | $20.79 | 6,229 |
| 2022-03-22 | $21.50 | $21.56 | $21.50 | $21.56 | $20.84 | 1,415 |
| 2022-03-21 | $21.52 | $21.52 | $21.41 | $21.50 | $20.79 | 2,585 |
| 2022-03-18 | $21.64 | $21.78 | $21.36 | $21.78 | $20.85 | 22,912 |
| 2022-03-17 | $21.24 | $21.33 | $21.05 | $21.33 | $20.42 | 9,071 |
| 2022-03-16 | $20.96 | $21.15 | $20.95 | $21.15 | $20.25 | 2,071 |
| 2022-03-15 | $20.61 | $20.73 | $20.61 | $20.71 | $19.82 | 5,538 |
| 2022-03-14 | $20.86 | $20.86 | $20.63 | $20.63 | $19.75 | 6,609 |
| 2022-03-11 | $20.95 | $20.95 | $20.76 | $20.76 | $19.87 | 3,279 |
| 2022-03-10 | $20.92 | $21.00 | $20.82 | $20.90 | $20.00 | 18,529 |
| 2022-03-09 | $21.02 | $21.05 | $20.90 | $21.05 | $20.15 | 2,389 |
| 2022-03-08 | $20.86 | $20.91 | $20.74 | $20.82 | $19.93 | 13,323 |
| 2022-03-07 | $21.12 | $21.12 | $20.90 | $20.90 | $20.01 | 8,483 |
| 2022-03-04 | $21.12 | $21.16 | $21.07 | $21.12 | $20.22 | 4,631 |
| 2022-03-03 | $21.32 | $21.32 | $21.15 | $21.19 | $20.28 | 2,581 |
| 2022-03-02 | $21.20 | $21.24 | $21.14 | $21.23 | $20.32 | 12,644 |
| 2022-03-01 | $21.22 | $21.22 | $21.12 | $21.17 | $20.27 | 4,390 |
| 2022-02-28 | $21.23 | $21.28 | $21.14 | $21.21 | $20.31 | 17,104 |
| 2022-02-25 | $21.21 | $21.26 | $21.12 | $21.24 | $20.33 | 5,092 |
| 2022-02-24 | $20.74 | $21.13 | $20.74 | $21.12 | $20.22 | 18,908 |
| 2022-02-23 | $21.15 | $21.18 | $21.00 | $21.03 | $20.13 | 4,880 |
| 2022-02-22 | $21.15 | $21.20 | $21.07 | $21.08 | $20.18 | 10,292 |
| 2022-02-18 | $21.53 | $21.53 | $21.08 | $21.21 | $20.22 | 48,351 |
| 2022-02-17 | $21.96 | $21.96 | $21.56 | $21.56 | $20.56 | 3,718 |
| 2022-02-16 | $22.00 | $22.06 | $21.84 | $22.03 | $21.01 | 9,210 |
| 2022-02-15 | $22.00 | $22.06 | $21.98 | $22.06 | $21.03 | 3,154 |
| 2022-02-14 | $21.73 | $21.88 | $21.69 | $21.69 | $20.68 | 5,169 |
| 2022-02-11 | $22.11 | $22.11 | $21.78 | $21.78 | $20.77 | 7,981 |
| 2022-02-10 | $22.28 | $22.28 | $22.10 | $22.10 | $21.07 | 1,954 |
| 2022-02-09 | $22.21 | $22.29 | $22.17 | $22.28 | $21.25 | 3,900 |
| 2022-02-08 | $21.95 | $22.16 | $21.95 | $22.13 | $21.10 | 8,555 |
| 2022-02-07 | $22.15 | $22.15 | $22.00 | $22.00 | $20.98 | 5,849 |
| 2022-02-04 | $22.03 | $22.19 | $21.95 | $22.04 | $21.02 | 6,023 |
| 2022-02-03 | $22.15 | $22.16 | $21.94 | $22.01 | $20.99 | 6,559 |
| 2022-02-02 | $22.24 | $22.27 | $22.16 | $22.24 | $21.21 | 8,399 |
| 2022-02-01 | $22.11 | $22.18 | $22.06 | $22.15 | $21.12 | 13,505 |
| 2022-01-31 | $22.03 | $22.13 | $22.01 | $22.13 | $21.10 | 37,199 |
| 2022-01-28 | $21.75 | $21.92 | $21.70 | $21.92 | $20.90 | 10,208 |
| 2022-01-27 | $21.94 | $21.94 | $21.74 | $21.78 | $20.77 | 11,208 |
| 2022-01-26 | $21.93 | $22.07 | $21.81 | $21.84 | $20.83 | 14,903 |
| 2022-01-25 | $21.94 | $21.99 | $21.81 | $21.85 | $20.84 | 15,759 |
| 2022-01-24 | $21.99 | $21.99 | $21.71 | $21.95 | $20.93 | 29,443 |
| 2022-01-21 | $22.26 | $22.46 | $22.09 | $22.17 | $21.01 | 16,036 |
| 2022-01-20 | $22.64 | $22.78 | $22.36 | $22.36 | $21.19 | 14,008 |
| 2022-01-19 | $22.78 | $22.85 | $22.53 | $22.54 | $21.36 | 11,292 |
| 2022-01-18 | $22.95 | $22.95 | $22.67 | $22.72 | $21.53 | 50,839 |
| 2022-01-14 | $22.96 | $23.09 | $22.95 | $23.09 | $21.88 | 22,467 |
| 2022-01-13 | $23.28 | $23.33 | $23.02 | $23.02 | $21.81 | 37,243 |
| 2022-01-12 | $23.35 | $23.36 | $23.25 | $23.30 | $22.08 | 23,022 |
| 2022-01-11 | $23.02 | $23.27 | $23.02 | $23.24 | $22.02 | 33,372 |
| 2022-01-10 | $22.98 | $23.14 | $22.83 | $23.10 | $21.89 | 33,304 |
| 2022-01-07 | $23.12 | $23.18 | $23.03 | $23.10 | $21.89 | 30,992 |
| 2022-01-06 | $23.21 | $23.26 | $23.15 | $23.20 | $21.98 | 16,286 |
| 2022-01-05 | $23.40 | $23.41 | $23.20 | $23.21 | $21.99 | 29,513 |
| 2022-01-04 | $23.41 | $23.43 | $23.32 | $23.39 | $22.17 | 22,163 |
| 2022-01-03 | $23.44 | $23.47 | $23.40 | $23.43 | $22.20 | 7,836 |
| 2021-12-31 | $23.43 | $23.44 | $23.34 | $23.34 | $22.11 | 17,360 |
| 2021-12-30 | $23.55 | $23.55 | $23.41 | $23.44 | $22.20 | 21,418 |
| 2021-12-29 | $23.61 | $23.67 | $23.61 | $23.65 | $22.18 | 7,742 |
| 2021-12-28 | $23.68 | $23.68 | $23.64 | $23.65 | $22.19 | 23,162 |
| 2021-12-27 | $23.64 | $23.68 | $23.64 | $23.66 | $22.19 | 15,195 |
| 2021-12-23 | $23.55 | $23.63 | $23.55 | $23.61 | $22.15 | 7,831 |
| 2021-12-22 | $23.45 | $23.55 | $23.45 | $23.52 | $22.06 | 8,356 |
| 2021-12-21 | $23.30 | $23.48 | $23.30 | $23.44 | $21.99 | 9,526 |
| 2021-12-20 | $23.24 | $23.32 | $23.22 | $23.32 | $21.88 | 3,503 |
| 2021-12-17 | $23.40 | $23.40 | $23.12 | $23.31 | $21.87 | 26,218 |
| 2021-12-16 | $24.06 | $24.06 | $23.43 | $23.46 | $22.01 | 23,377 |
| 2021-12-15 | $23.53 | $23.95 | $23.42 | $23.94 | $22.46 | 9,511 |
| 2021-12-14 | $23.58 | $23.61 | $23.43 | $23.54 | $22.09 | 17,133 |
| 2021-12-13 | $23.98 | $23.98 | $23.77 | $23.77 | $22.30 | 6,938 |
| 2021-12-10 | $23.98 | $24.00 | $23.91 | $23.98 | $22.49 | 4,978 |
| 2021-12-09 | $23.93 | $23.98 | $23.83 | $23.83 | $22.36 | 7,830 |
| 2021-12-08 | $24.00 | $24.01 | $23.88 | $24.00 | $22.52 | 19,220 |
| 2021-12-07 | $23.85 | $23.99 | $23.85 | $23.97 | $22.48 | 25,480 |
| 2021-12-06 | $23.61 | $23.69 | $23.50 | $23.67 | $22.21 | 23,751 |
| 2021-12-03 | $23.80 | $23.80 | $23.55 | $23.62 | $22.16 | 65,263 |
| 2021-12-02 | $23.68 | $23.82 | $23.65 | $23.76 | $22.29 | 26,180 |
| 2021-12-01 | $23.90 | $23.99 | $23.72 | $23.72 | $22.25 | 6,474 |
| 2021-11-30 | $23.90 | $24.00 | $23.77 | $23.86 | $22.38 | 18,926 |
| 2021-11-29 | $23.91 | $24.01 | $23.89 | $23.97 | $22.49 | 9,147 |
| 2021-11-26 | $23.81 | $23.95 | $23.80 | $23.81 | $22.34 | 28,803 |
| 2021-11-24 | $23.90 | $23.99 | $23.80 | $23.95 | $22.47 | 5,413 |
| 2021-11-23 | $23.97 | $24.00 | $23.82 | $23.91 | $22.43 | 7,847 |
| 2021-11-22 | $24.15 | $24.25 | $23.98 | $23.98 | $22.50 | 22,278 |
| 2021-11-19 | $24.26 | $24.31 | $24.21 | $24.26 | $22.53 | 30,334 |
| 2021-11-18 | $24.22 | $24.25 | $24.22 | $24.24 | $22.51 | 11,214 |
| 2021-11-17 | $24.24 | $24.34 | $24.22 | $24.24 | $22.51 | 31,822 |
| 2021-11-16 | $24.24 | $24.32 | $24.22 | $24.23 | $22.50 | 4,957 |
| 2021-11-15 | $24.24 | $24.25 | $24.22 | $24.24 | $22.51 | 11,531 |
| 2021-11-12 | $24.21 | $24.24 | $24.21 | $24.23 | $22.50 | 7,809 |
| 2021-11-11 | $24.22 | $24.23 | $24.19 | $24.20 | $22.48 | 9,599 |
| 2021-11-10 | $24.21 | $24.23 | $24.19 | $24.19 | $22.47 | 2,506 |
| 2021-11-09 | $24.20 | $24.23 | $24.20 | $24.22 | $22.49 | 6,911 |
| 2021-11-08 | $24.26 | $24.26 | $24.22 | $24.22 | $22.49 | 10,470 |
| 2021-11-05 | $24.25 | $24.25 | $24.22 | $24.22 | $22.49 | 20,718 |
| 2021-11-04 | $24.23 | $24.23 | $24.21 | $24.22 | $22.49 | 3,379 |
| 2021-11-03 | $24.20 | $24.20 | $24.15 | $24.20 | $22.48 | 4,040 |
| 2021-11-02 | $24.19 | $24.19 | $24.10 | $24.18 | $22.45 | 7,440 |
| 2021-11-01 | $24.15 | $24.17 | $24.09 | $24.15 | $22.43 | 6,100 |
| 2021-10-29 | $24.13 | $24.15 | $24.05 | $24.12 | $22.40 | 6,064 |
| 2021-10-28 | $24.11 | $24.14 | $24.11 | $24.13 | $22.41 | 1,484 |
| 2021-10-27 | $24.07 | $24.12 | $24.05 | $24.08 | $22.36 | 2,930 |
| 2021-10-26 | $24.08 | $24.13 | $24.08 | $24.11 | $22.39 | 2,285 |
| 2021-10-25 | $24.00 | $24.09 | $23.99 | $24.06 | $22.34 | 10,395 |
| 2021-10-22 | $24.05 | $24.06 | $23.99 | $24.02 | $22.31 | 3,960 |
| 2021-10-21 | $24.05 | $24.05 | $24.03 | $24.05 | $22.34 | 6,407 |
| 2021-10-20 | $24.08 | $24.08 | $24.00 | $24.02 | $22.31 | 37,153 |
| 2021-10-19 | $24.03 | $24.04 | $24.02 | $24.02 | $22.30 | 554 |
| 2021-10-18 | $23.96 | $24.01 | $23.70 | $23.98 | $22.27 | 17,342 |
| 2021-10-15 | $24.12 | $24.18 | $24.12 | $24.15 | $22.20 | 1,574 |
| 2021-10-14 | $24.02 | $24.02 | $24.02 | $24.02 | $22.09 | 308 |
| 2021-10-13 | $23.74 | $23.78 | $23.73 | $23.74 | $21.82 | 6,252 |
| 2021-10-12 | $23.81 | $23.81 | $23.72 | $23.72 | $21.81 | 1,010 |
| 2021-10-11 | $23.90 | $23.90 | $23.90 | $23.90 | $21.98 | 201 |
| 2021-10-08 | $23.94 | $23.94 | $23.90 | $23.90 | $21.98 | 338 |
| 2021-10-07 | $24.05 | $24.14 | $24.00 | $24.00 | $22.07 | 5,073 |
| 2021-10-06 | $23.80 | $23.92 | $23.80 | $23.92 | $21.99 | 1,050 |
| 2021-10-05 | $23.81 | $23.91 | $23.79 | $23.86 | $21.94 | 501 |
| 2021-10-04 | $23.83 | $23.83 | $23.76 | $23.76 | $21.85 | 1,586 |
| 2021-10-01 | $23.94 | $24.05 | $23.94 | $24.01 | $22.08 | 1,019 |
| 2021-09-30 | $24.05 | $24.09 | $23.99 | $23.99 | $22.06 | 4,721 |
| 2021-09-29 | $24.04 | $24.14 | $24.03 | $24.03 | $22.09 | 1,724 |
| 2021-09-28 | $24.02 | $24.09 | $24.02 | $24.06 | $22.12 | 3,042 |
| 2021-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.52 | 101 |
| 2021-09-24 | $24.45 | $24.54 | $24.43 | $24.50 | $22.52 | 3,504 |
| 2021-09-23 | $24.48 | $24.53 | $24.44 | $24.51 | $22.54 | 36,408 |
| 2021-09-22 | $24.33 | $24.50 | $24.33 | $24.42 | $22.45 | 2,617 |
| 2021-09-21 | $24.34 | $24.35 | $24.32 | $24.34 | $22.38 | 719 |
| 2021-09-20 | $24.44 | $24.44 | $24.18 | $24.21 | $22.26 | 1,799 |
| 2021-09-17 | $24.61 | $24.61 | $24.50 | $24.59 | $22.55 | 17,862 |
| 2021-09-16 | $24.72 | $24.74 | $24.72 | $24.74 | $22.69 | 687 |
| 2021-09-15 | $24.77 | $24.77 | $24.65 | $24.72 | $22.66 | 9,712 |
| 2021-09-14 | $24.74 | $24.74 | $24.72 | $24.72 | $22.67 | 796 |
| 2021-09-13 | $24.70 | $24.71 | $24.68 | $24.70 | $22.64 | 1,424 |
| 2021-09-10 | $24.80 | $24.80 | $24.71 | $24.71 | $22.65 | 6,018 |
| 2021-09-09 | $24.72 | $24.72 | $24.71 | $24.71 | $22.65 | 856 |
| 2021-09-08 | $24.75 | $24.75 | $24.71 | $24.73 | $22.68 | 20,255 |
| 2021-09-07 | $24.75 | $24.75 | $24.69 | $24.73 | $22.67 | 6,512 |
| 2021-09-03 | $24.74 | $24.74 | $24.70 | $24.70 | $22.64 | 1,294 |
| 2021-09-02 | $24.77 | $24.77 | $24.67 | $24.70 | $22.64 | 8,270 |
| 2021-09-01 | $24.73 | $24.73 | $24.72 | $24.72 | $22.67 | 2,476 |
| 2021-08-31 | $24.70 | $24.72 | $24.70 | $24.71 | $22.66 | 3,365 |
| 2021-08-30 | $24.72 | $24.73 | $24.70 | $24.71 | $22.66 | 3,767 |
| 2021-08-27 | $24.63 | $24.68 | $24.63 | $24.67 | $22.62 | 620 |
| 2021-08-26 | $24.71 | $24.71 | $24.58 | $24.58 | $22.54 | 1,013 |