Rayliant Quantamental China Equity ETF (RAYC) Exchange: NYSE ARCA
Data as of June 26, 2025
$15.07 ($0.14) 0.95%
Rayliant Quantamental China Equity ETF - Daily Information
Click for more stock information on Rayliant Quantamental China Equity ETF.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $15.07 |
| Previous Close | $15.07 |
| High | $15.07 |
| Low | $15.07 |
| Adjusted Open | $15.07 |
| Previous Adjusted Close | $15.07 |
| Adjusted High | $15.07 |
| Adjusted Low | $15.07 |
Invest in Rayliant Quantamental China Equity ETF (RAYC)
Historical Stock Data for Rayliant Quantamental China Equity ETF (RAYC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 692 |
| 2025-06-24 | $14.87 | $14.93 | $14.87 | $14.93 | $14.93 | 1,345 |
| 2025-06-23 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 455 |
| 2025-06-20 | $14.74 | $14.75 | $14.69 | $14.69 | $14.69 | 3,150 |
| 2025-06-18 | $14.69 | $14.70 | $14.66 | $14.66 | $14.66 | 1,576 |
| 2025-06-17 | $14.71 | $14.71 | $14.66 | $14.66 | $14.66 | 477 |
| 2025-06-16 | $14.79 | $14.79 | $14.75 | $14.75 | $14.75 | 750 |
| 2025-06-13 | $14.73 | $14.74 | $14.71 | $14.71 | $14.71 | 986 |
| 2025-06-12 | $14.88 | $14.88 | $14.87 | $14.88 | $14.88 | 1,274 |
| 2025-06-11 | $14.75 | $14.76 | $14.75 | $14.76 | $14.76 | 841 |
| 2025-06-10 | $14.64 | $14.64 | $14.61 | $14.64 | $14.64 | 7,848 |
| 2025-06-09 | $14.75 | $14.75 | $14.73 | $14.74 | $14.74 | 4,567 |
| 2025-06-06 | $14.71 | $14.72 | $14.68 | $14.72 | $14.72 | 2,202 |
| 2025-06-05 | $14.79 | $14.79 | $14.77 | $14.77 | $14.77 | 2,025 |
| 2025-06-04 | $14.74 | $14.76 | $14.74 | $14.76 | $14.76 | 474 |
| 2025-06-03 | $14.59 | $14.60 | $14.55 | $14.58 | $14.58 | 725 |
| 2025-06-02 | $14.43 | $14.43 | $14.42 | $14.43 | $14.43 | 2,124 |
| 2025-05-30 | $14.44 | $14.45 | $14.37 | $14.41 | $14.41 | 1,747 |
| 2025-05-29 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 2,047 |
| 2025-05-28 | $14.46 | $14.46 | $14.42 | $14.43 | $14.43 | 633 |
| 2025-05-27 | $14.39 | $14.41 | $14.39 | $14.41 | $14.41 | 479 |
| 2025-05-23 | $14.66 | $14.68 | $14.61 | $14.66 | $14.66 | 5,992 |
| 2025-05-22 | $14.72 | $14.76 | $14.70 | $14.73 | $14.73 | 7,874 |
| 2025-05-21 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 219 |
| 2025-05-20 | $14.70 | $14.71 | $14.70 | $14.71 | $14.71 | 757 |
| 2025-05-19 | $14.52 | $14.60 | $14.52 | $14.58 | $14.58 | 3,302 |
| 2025-05-16 | $14.54 | $14.56 | $14.54 | $14.56 | $14.56 | 1,952 |
| 2025-05-15 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 319 |
| 2025-05-14 | $14.72 | $14.74 | $14.70 | $14.74 | $14.74 | 4,690 |
| 2025-05-13 | $14.55 | $14.56 | $14.54 | $14.54 | $14.54 | 1,701 |
| 2025-05-12 | $14.54 | $14.57 | $14.50 | $14.57 | $14.57 | 10,752 |
| 2025-05-09 | $14.24 | $14.27 | $14.23 | $14.23 | $14.23 | 3,101 |
| 2025-05-08 | $14.16 | $14.20 | $14.14 | $14.20 | $14.20 | 17,796 |
| 2025-05-07 | $14.06 | $14.06 | $14.02 | $14.02 | $14.02 | 656 |
| 2025-05-06 | $14.15 | $14.15 | $14.12 | $14.15 | $14.15 | 1,329 |
| 2025-05-05 | $14.15 | $14.15 | $14.14 | $14.14 | $14.14 | 1,334 |
| 2025-05-02 | $14.08 | $14.15 | $14.08 | $14.13 | $14.13 | 3,013 |
| 2025-05-01 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 4,863 |
| 2025-04-30 | $13.83 | $13.83 | $13.82 | $13.82 | $13.82 | 486 |
| 2025-04-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 765 |
| 2025-04-28 | $13.93 | $13.95 | $13.91 | $13.91 | $13.91 | 792 |
| 2025-04-25 | $13.95 | $13.99 | $13.95 | $13.99 | $13.99 | 4,877 |
| 2025-04-24 | $13.99 | $14.11 | $13.99 | $14.09 | $14.09 | 3,089 |
| 2025-04-23 | $14.16 | $14.16 | $14.03 | $14.06 | $14.06 | 4,296 |
| 2025-04-22 | $13.96 | $14.01 | $13.94 | $13.99 | $13.99 | 7,460 |
| 2025-04-21 | $13.84 | $13.86 | $13.81 | $13.84 | $13.84 | 5,516 |
| 2025-04-17 | $13.70 | $13.75 | $13.69 | $13.69 | $13.69 | 1,165 |
| 2025-04-16 | $13.67 | $13.71 | $13.67 | $13.71 | $13.71 | 133 |
| 2025-04-15 | $13.71 | $13.71 | $13.63 | $13.64 | $13.64 | 1,935 |
| 2025-04-14 | $13.66 | $13.68 | $13.66 | $13.68 | $13.68 | 1,026 |
| 2025-04-11 | $13.52 | $13.63 | $13.52 | $13.63 | $13.63 | 1,960 |
| 2025-04-10 | $13.40 | $13.45 | $13.38 | $13.45 | $13.45 | 5,665 |
| 2025-04-09 | $12.99 | $13.23 | $12.99 | $13.18 | $13.18 | 2,690 |
| 2025-04-08 | $12.95 | $12.95 | $12.64 | $12.64 | $12.64 | 3,259 |
| 2025-04-07 | $12.82 | $12.89 | $12.49 | $12.54 | $12.54 | 22,849 |
| 2025-04-04 | $13.63 | $13.68 | $13.50 | $13.65 | $13.65 | 5,174 |
| 2025-04-03 | $14.05 | $14.16 | $14.05 | $14.14 | $14.14 | 982 |
| 2025-04-02 | $14.31 | $14.34 | $14.31 | $14.32 | $14.32 | 569 |
| 2025-04-01 | $14.33 | $14.34 | $14.31 | $14.33 | $14.33 | 2,864 |
| 2025-03-31 | $14.40 | $14.43 | $14.40 | $14.43 | $14.43 | 9,038 |
| 2025-03-28 | $14.46 | $14.49 | $14.45 | $14.45 | $14.45 | 1,490 |
| 2025-03-27 | $14.54 | $14.54 | $14.53 | $14.53 | $14.53 | 1,472 |
| 2025-03-26 | $14.44 | $14.46 | $14.40 | $14.40 | $14.40 | 4,107 |
| 2025-03-25 | $14.50 | $14.50 | $14.46 | $14.46 | $14.46 | 320 |
| 2025-03-24 | $14.49 | $14.49 | $14.42 | $14.44 | $14.44 | 13,398 |
| 2025-03-21 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 356 |
| 2025-03-20 | $14.61 | $14.61 | $14.57 | $14.59 | $14.59 | 2,428 |
| 2025-03-19 | $14.84 | $14.84 | $14.83 | $14.83 | $14.83 | 524 |
| 2025-03-18 | $14.79 | $14.81 | $14.77 | $14.80 | $14.80 | 4,001 |
| 2025-03-17 | $14.74 | $14.86 | $14.74 | $14.85 | $14.85 | 3,073 |
| 2025-03-14 | $14.78 | $14.87 | $14.77 | $14.86 | $14.86 | 5,660 |
| 2025-03-13 | $14.30 | $14.37 | $14.30 | $14.37 | $14.37 | 1,485 |
| 2025-03-12 | $14.40 | $14.40 | $14.38 | $14.39 | $14.39 | 1,365 |
| 2025-03-11 | $14.37 | $14.38 | $14.32 | $14.38 | $14.38 | 3,797 |
| 2025-03-10 | $14.30 | $14.30 | $14.19 | $14.21 | $14.21 | 10,942 |
| 2025-03-07 | $14.40 | $14.46 | $14.36 | $14.36 | $14.36 | 3,550 |
| 2025-03-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,329 |
| 2025-03-05 | $14.35 | $14.43 | $14.35 | $14.39 | $14.39 | 27,690 |
| 2025-03-04 | $14.15 | $14.21 | $14.13 | $14.21 | $14.21 | 1,486 |
| 2025-03-03 | $14.09 | $14.09 | $13.99 | $14.00 | $14.00 | 3,132 |
| 2025-02-28 | $14.10 | $14.11 | $14.09 | $14.10 | $14.10 | 4,788 |
| 2025-02-27 | $14.31 | $14.34 | $14.30 | $14.30 | $14.30 | 2,132 |
| 2025-02-26 | $14.40 | $14.41 | $14.35 | $14.35 | $14.35 | 22,236 |
| 2025-02-25 | $14.33 | $14.36 | $14.31 | $14.32 | $14.32 | 1,208 |
| 2025-02-24 | $14.41 | $14.41 | $14.35 | $14.36 | $14.36 | 2,959 |
| 2025-02-21 | $14.59 | $14.63 | $14.51 | $14.51 | $14.51 | 2,699 |
| 2025-02-20 | $14.49 | $14.54 | $14.49 | $14.53 | $14.53 | 2,269 |
| 2025-02-19 | $14.42 | $14.43 | $14.40 | $14.40 | $14.40 | 1,852 |
| 2025-02-18 | $14.40 | $14.40 | $14.33 | $14.38 | $14.38 | 3,634 |
| 2025-02-14 | $14.56 | $14.62 | $14.56 | $14.60 | $14.60 | 5,177 |
| 2025-02-13 | $14.25 | $14.37 | $14.25 | $14.37 | $14.37 | 2,874 |
| 2025-02-12 | $14.36 | $14.46 | $14.36 | $14.42 | $14.42 | 7,878 |
| 2025-02-11 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1,742 |
| 2025-02-10 | $14.22 | $14.30 | $14.22 | $14.30 | $14.30 | 1,346 |
| 2025-02-07 | $14.32 | $14.37 | $14.26 | $14.26 | $14.26 | 8,198 |
| 2025-02-06 | $14.12 | $14.15 | $14.10 | $14.10 | $14.10 | 10,654 |
| 2025-02-05 | $14.00 | $14.01 | $13.90 | $13.97 | $13.97 | 7,694 |
| 2025-02-04 | $14.31 | $14.33 | $14.30 | $14.30 | $14.30 | 2,794 |
| 2025-02-03 | $14.01 | $14.13 | $14.00 | $14.10 | $14.10 | 11,137 |
| 2025-01-31 | $14.28 | $14.33 | $14.15 | $14.15 | $14.15 | 1,472 |
| 2025-01-30 | $14.33 | $14.37 | $14.27 | $14.28 | $14.28 | 3,422 |
| 2025-01-29 | $14.34 | $14.36 | $14.28 | $14.28 | $14.28 | 1,692 |
| 2025-01-28 | $14.23 | $14.23 | $14.19 | $14.23 | $14.23 | 1,240 |
| 2025-01-27 | $14.29 | $14.32 | $14.27 | $14.27 | $14.27 | 1,986 |
| 2025-01-24 | $14.25 | $14.31 | $14.25 | $14.30 | $14.30 | 5,423 |
| 2025-01-23 | $14.09 | $14.11 | $14.06 | $14.11 | $14.11 | 398 |
| 2025-01-22 | $14.11 | $14.13 | $14.08 | $14.11 | $14.11 | 4,034 |
| 2025-01-21 | $14.11 | $14.20 | $14.10 | $14.15 | $14.15 | 31,106 |
| 2025-01-17 | $14.05 | $14.05 | $13.93 | $13.95 | $13.95 | 6,509 |
| 2025-01-16 | $13.74 | $13.74 | $13.69 | $13.72 | $13.72 | 2,472 |
| 2025-01-15 | $13.82 | $13.82 | $13.77 | $13.79 | $13.79 | 870 |
| 2025-01-14 | $13.78 | $13.81 | $13.78 | $13.79 | $13.79 | 1,894 |
| 2025-01-13 | $13.46 | $13.47 | $13.46 | $13.47 | $13.47 | 1,750 |
| 2025-01-10 | $13.51 | $13.51 | $13.45 | $13.45 | $13.45 | 8,271 |
| 2025-01-08 | $13.71 | $13.78 | $13.71 | $13.76 | $13.76 | 1,602 |
| 2025-01-07 | $13.79 | $13.82 | $13.72 | $13.72 | $13.72 | 9,253 |
| 2025-01-06 | $13.78 | $13.78 | $13.58 | $13.61 | $13.61 | 2,971 |
| 2025-01-03 | $13.63 | $13.63 | $13.59 | $13.61 | $13.61 | 7,235 |
| 2025-01-02 | $13.75 | $13.78 | $13.71 | $13.71 | $13.71 | 4,654 |
| 2024-12-31 | $14.17 | $14.17 | $14.11 | $14.12 | $14.12 | 11,392 |
| 2024-12-30 | $14.41 | $14.41 | $14.39 | $14.40 | $14.40 | 7,831 |
| 2024-12-27 | $14.96 | $15.01 | $14.96 | $15.00 | $14.41 | 2,013 |
| 2024-12-26 | $15.01 | $15.04 | $15.01 | $15.04 | $14.46 | 876 |
| 2024-12-24 | $14.97 | $15.00 | $14.92 | $15.00 | $14.42 | 2,612 |
| 2024-12-23 | $14.74 | $14.75 | $14.69 | $14.73 | $14.16 | 4,701 |
| 2024-12-20 | $14.73 | $14.84 | $14.73 | $14.81 | $14.23 | 6,343 |
| 2024-12-19 | $14.76 | $14.79 | $14.74 | $14.74 | $14.17 | 3,301 |
| 2024-12-18 | $14.79 | $14.81 | $14.63 | $14.63 | $14.06 | 6,748 |
| 2024-12-17 | $14.77 | $14.85 | $14.76 | $14.80 | $14.22 | 2,388 |
| 2024-12-16 | $14.68 | $14.69 | $14.65 | $14.67 | $14.10 | 5,824 |
| 2024-12-13 | $14.92 | $14.92 | $14.74 | $14.84 | $14.26 | 6,427 |
| 2024-12-12 | $14.99 | $15.04 | $14.97 | $15.00 | $14.42 | 2,484 |
| 2024-12-11 | $15.01 | $15.01 | $14.93 | $14.98 | $14.40 | 4,139 |
| 2024-12-10 | $15.06 | $15.06 | $14.91 | $14.99 | $14.40 | 989,518 |
| 2024-12-09 | $15.76 | $15.95 | $15.68 | $15.73 | $15.11 | 79,090 |
| 2024-12-06 | $14.87 | $14.87 | $14.77 | $14.82 | $14.24 | 20,330 |
| 2024-12-05 | $14.63 | $14.70 | $14.63 | $14.67 | $14.10 | 1,502 |
| 2024-12-04 | $14.60 | $14.60 | $14.55 | $14.55 | $13.98 | 2,410 |
| 2024-12-03 | $14.68 | $14.70 | $14.64 | $14.66 | $14.09 | 3,773 |
| 2024-12-02 | $14.69 | $14.73 | $14.61 | $14.73 | $14.16 | 6,277 |
| 2024-11-29 | $14.60 | $14.72 | $14.60 | $14.72 | $14.72 | 5,051 |
| 2024-11-27 | $14.64 | $14.69 | $14.62 | $14.66 | $14.66 | 36,565 |
| 2024-11-26 | $14.37 | $14.37 | $14.25 | $14.35 | $14.35 | 54,460 |
| 2024-11-25 | $14.38 | $14.41 | $14.26 | $14.35 | $14.35 | 123,713 |
| 2024-11-22 | $14.42 | $14.44 | $14.37 | $14.39 | $14.39 | 51,976 |
| 2024-11-21 | $14.89 | $14.91 | $14.84 | $14.88 | $14.88 | 14,489 |
| 2024-11-20 | $14.86 | $14.90 | $14.86 | $14.86 | $14.86 | 1,675 |
| 2024-11-19 | $14.84 | $14.87 | $14.84 | $14.84 | $14.84 | 4,109 |
| 2024-11-18 | $14.81 | $14.88 | $14.81 | $14.88 | $14.88 | 18,046 |
| 2024-11-15 | $14.82 | $14.90 | $14.79 | $14.87 | $14.87 | 37,629 |
| 2024-11-14 | $14.90 | $14.92 | $14.87 | $14.87 | $14.87 | 1,904 |
| 2024-11-13 | $15.26 | $15.26 | $15.16 | $15.16 | $15.16 | 1,207 |
| 2024-11-12 | $15.09 | $15.09 | $15.00 | $15.04 | $15.04 | 3,402 |
| 2024-11-11 | $15.26 | $15.29 | $15.21 | $15.26 | $15.26 | 16,867 |
| 2024-11-08 | $15.18 | $15.25 | $14.94 | $15.06 | $15.06 | 14,870 |
| 2024-11-07 | $15.91 | $16.05 | $15.91 | $16.03 | $16.03 | 3,770 |
| 2024-11-06 | $15.09 | $15.24 | $15.09 | $15.17 | $15.17 | 4,458 |
| 2024-11-05 | $15.62 | $15.63 | $15.53 | $15.63 | $15.63 | 6,295 |
| 2024-11-04 | $15.25 | $15.31 | $15.16 | $15.16 | $15.16 | 2,226 |
| 2024-11-01 | $15.02 | $15.02 | $14.94 | $14.94 | $14.94 | 535 |
| 2024-10-31 | $14.91 | $14.95 | $14.85 | $14.92 | $14.92 | 3,941 |
| 2024-10-30 | $15.01 | $15.06 | $14.98 | $15.06 | $15.06 | 11,323 |
| 2024-10-29 | $15.23 | $15.23 | $15.18 | $15.18 | $15.18 | 152 |
| 2024-10-28 | $15.28 | $15.39 | $15.28 | $15.35 | $15.35 | 4,955 |
| 2024-10-25 | $15.34 | $15.42 | $15.30 | $15.31 | $15.31 | 5,912 |
| 2024-10-24 | $15.22 | $15.31 | $15.22 | $15.31 | $15.31 | 5,233 |
| 2024-10-23 | $15.45 | $15.46 | $15.35 | $15.39 | $15.39 | 68,289 |
| 2024-10-22 | $15.48 | $15.61 | $15.48 | $15.55 | $15.55 | 3,800 |
| 2024-10-21 | $15.45 | $15.45 | $15.26 | $15.36 | $15.36 | 64,400 |
| 2024-10-18 | $15.47 | $15.50 | $15.38 | $15.42 | $15.42 | 3,588 |
| 2024-10-17 | $14.69 | $14.75 | $14.58 | $14.70 | $14.70 | 23,821 |
| 2024-10-16 | $15.09 | $15.18 | $15.06 | $15.10 | $15.10 | 16,410 |
| 2024-10-15 | $15.32 | $15.32 | $14.91 | $14.95 | $14.95 | 26,169 |
| 2024-10-14 | $15.76 | $16.08 | $15.67 | $15.67 | $15.67 | 8,600 |
| 2024-10-11 | $15.59 | $15.98 | $15.59 | $15.91 | $15.91 | 11,454 |
| 2024-10-10 | $15.90 | $16.03 | $15.73 | $15.95 | $15.95 | 8,734 |
| 2024-10-09 | $15.28 | $15.77 | $15.26 | $15.68 | $15.68 | 49,139 |
| 2024-10-08 | $16.71 | $16.87 | $16.45 | $16.80 | $16.80 | 35,163 |
| 2024-10-07 | $18.70 | $19.61 | $18.56 | $19.56 | $19.56 | 36,027 |
| 2024-10-04 | $17.75 | $18.06 | $17.68 | $18.05 | $18.05 | 24,606 |
| 2024-10-03 | $16.92 | $17.33 | $16.92 | $17.21 | $17.21 | 8,515 |
| 2024-10-02 | $17.25 | $17.40 | $17.01 | $17.39 | $17.39 | 59,134 |
| 2024-10-01 | $15.83 | $16.15 | $15.79 | $16.13 | $16.13 | 18,561 |
| 2024-09-30 | $15.86 | $15.91 | $15.67 | $15.75 | $15.75 | 24,729 |
| 2024-09-27 | $15.03 | $15.21 | $14.99 | $15.12 | $15.12 | 13,187 |
| 2024-09-26 | $14.91 | $14.95 | $14.79 | $14.89 | $14.89 | 20,768 |
| 2024-09-25 | $13.76 | $13.76 | $13.70 | $13.72 | $13.72 | 1,637 |
| 2024-09-24 | $13.81 | $13.88 | $13.73 | $13.88 | $13.88 | 32,672 |
| 2024-09-23 | $12.89 | $12.92 | $12.84 | $12.87 | $12.87 | 7,560 |
| 2024-09-20 | $12.76 | $12.80 | $12.76 | $12.78 | $12.78 | 6,628 |
| 2024-09-19 | $12.70 | $12.73 | $12.70 | $12.71 | $12.71 | 16,746 |
| 2024-09-18 | $12.63 | $12.63 | $12.58 | $12.58 | $12.58 | 2,352 |
| 2024-09-17 | $12.56 | $12.57 | $12.53 | $12.53 | $12.53 | 2,676 |
| 2024-09-16 | $12.53 | $12.53 | $12.49 | $12.52 | $12.52 | 2,600 |
| 2024-09-13 | $12.48 | $12.48 | $12.43 | $12.45 | $12.45 | 27,789 |
| 2024-09-12 | $12.43 | $12.48 | $12.43 | $12.45 | $12.45 | 11,829 |
| 2024-09-11 | $12.57 | $12.57 | $12.53 | $12.55 | $12.55 | 3,810 |
| 2024-09-10 | $12.56 | $12.56 | $12.48 | $12.48 | $12.48 | 12,067 |
| 2024-09-09 | $12.58 | $12.60 | $12.55 | $12.59 | $12.59 | 19,962 |
| 2024-09-06 | $12.78 | $12.78 | $12.74 | $12.74 | $12.74 | 3,503 |
| 2024-09-05 | $12.91 | $12.92 | $12.91 | $12.91 | $12.91 | 3,099 |
| 2024-09-04 | $12.83 | $12.83 | $12.82 | $12.82 | $12.82 | 660 |
| 2024-09-03 | $12.82 | $12.89 | $12.82 | $12.89 | $12.89 | 244 |
| 2024-08-30 | $13.05 | $13.07 | $13.05 | $13.07 | $13.07 | 814 |
| 2024-08-29 | $12.85 | $12.88 | $12.84 | $12.84 | $12.84 | 5,831 |
| 2024-08-28 | $12.96 | $12.96 | $12.80 | $12.83 | $12.83 | 14,310 |
| 2024-08-27 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 89 |
| 2024-08-26 | $12.99 | $12.99 | $12.97 | $12.99 | $12.99 | 2,714 |
| 2024-08-23 | $13.06 | $13.07 | $13.06 | $13.07 | $13.07 | 846 |
| 2024-08-22 | $12.88 | $12.88 | $12.86 | $12.87 | $12.87 | 1,075 |
| 2024-08-21 | $12.93 | $12.96 | $12.93 | $12.95 | $12.95 | 4,087 |
| 2024-08-20 | $12.94 | $12.96 | $12.93 | $12.96 | $12.96 | 1,473 |
| 2024-08-19 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 153 |
| 2024-08-16 | $12.96 | $12.97 | $12.95 | $12.97 | $12.97 | 2,440 |
| 2024-08-15 | $12.81 | $12.86 | $12.81 | $12.82 | $12.82 | 4,344 |
| 2024-08-14 | $12.80 | $12.80 | $12.78 | $12.80 | $12.80 | 2,010 |
| 2024-08-13 | $12.84 | $12.96 | $12.84 | $12.93 | $12.93 | 11,047 |
| 2024-08-12 | $12.84 | $12.88 | $12.83 | $12.88 | $12.88 | 1,138 |
| 2024-08-09 | $12.85 | $12.85 | $12.82 | $12.83 | $12.83 | 1,740 |
| 2024-08-08 | $12.88 | $12.92 | $12.87 | $12.92 | $12.92 | 6,441 |
| 2024-08-07 | $12.81 | $12.89 | $12.79 | $12.79 | $12.79 | 20,301 |
| 2024-08-06 | $12.82 | $12.82 | $12.79 | $12.81 | $12.81 | 2,702 |
| 2024-08-05 | $12.98 | $12.98 | $12.96 | $12.96 | $12.96 | 3,278 |
| 2024-08-02 | $13.01 | $13.03 | $13.00 | $13.03 | $13.03 | 6,162 |
| 2024-08-01 | $13.09 | $13.09 | $13.00 | $13.03 | $13.03 | 50,827 |
| 2024-07-31 | $13.30 | $13.30 | $13.19 | $13.22 | $13.22 | 41,185 |
| 2024-07-30 | $12.84 | $12.89 | $12.84 | $12.88 | $12.88 | 4,833 |
| 2024-07-29 | $12.95 | $12.99 | $12.95 | $12.96 | $12.96 | 7,064 |
| 2024-07-26 | $13.10 | $13.14 | $13.09 | $13.12 | $13.12 | 6,974 |
| 2024-07-25 | $13.04 | $13.11 | $13.04 | $13.06 | $13.06 | 26,117 |
| 2024-07-24 | $13.03 | $13.18 | $13.03 | $13.11 | $13.11 | 32,356 |
| 2024-07-23 | $13.15 | $13.15 | $13.10 | $13.10 | $13.10 | 22,472 |
| 2024-07-22 | $13.44 | $13.44 | $13.40 | $13.40 | $13.40 | 8,447 |
| 2024-07-19 | $13.53 | $13.57 | $13.52 | $13.54 | $13.54 | 4,956 |
| 2024-07-18 | $13.54 | $13.54 | $13.49 | $13.50 | $13.50 | 7,871 |
| 2024-07-17 | $13.43 | $13.50 | $13.43 | $13.48 | $13.48 | 1,494 |
| 2024-07-16 | $13.46 | $13.50 | $13.46 | $13.49 | $13.49 | 18,399 |
| 2024-07-15 | $13.47 | $13.51 | $13.47 | $13.47 | $13.47 | 4,883 |
| 2024-07-12 | $13.59 | $13.61 | $13.56 | $13.56 | $13.56 | 11,005 |
| 2024-07-11 | $13.50 | $13.57 | $13.50 | $13.54 | $13.54 | 1,177 |
| 2024-07-10 | $13.34 | $13.43 | $13.34 | $13.41 | $13.41 | 63,745 |
| 2024-07-09 | $13.34 | $13.36 | $13.34 | $13.36 | $13.36 | 1,475 |
| 2024-07-08 | $13.20 | $13.20 | $13.12 | $13.15 | $13.15 | 14,622 |
| 2024-07-05 | $13.18 | $13.26 | $13.18 | $13.26 | $13.26 | 2,178 |
| 2024-07-03 | $13.40 | $13.43 | $13.35 | $13.38 | $13.38 | 5,725 |
| 2024-07-02 | $13.34 | $13.41 | $13.34 | $13.39 | $13.39 | 28,294 |
| 2024-07-01 | $13.41 | $13.50 | $13.41 | $13.48 | $13.48 | 7,317 |
| 2024-06-28 | $13.44 | $13.44 | $13.41 | $13.41 | $13.41 | 2,139 |
| 2024-06-27 | $13.38 | $13.38 | $13.35 | $13.35 | $13.35 | 1,392 |
| 2024-06-26 | $13.46 | $13.48 | $13.46 | $13.46 | $13.46 | 461 |
| 2024-06-25 | $13.45 | $13.45 | $13.44 | $13.44 | $13.44 | 2,545 |
| 2024-06-24 | $13.53 | $13.55 | $13.53 | $13.55 | $13.55 | 2,098 |
| 2024-06-21 | $13.46 | $13.57 | $13.46 | $13.49 | $13.49 | 2,326 |
| 2024-06-20 | $13.69 | $13.69 | $13.57 | $13.57 | $13.57 | 3,339 |
| 2024-06-18 | $13.78 | $13.81 | $13.78 | $13.81 | $13.81 | 2,521 |
| 2024-06-17 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,895 |
| 2024-06-14 | $13.78 | $13.78 | $13.74 | $13.75 | $13.75 | 4,011 |
| 2024-06-13 | $13.66 | $13.66 | $13.64 | $13.64 | $13.64 | 268 |
| 2024-06-12 | $13.76 | $13.76 | $13.74 | $13.74 | $13.74 | 1,552 |
| 2024-06-11 | $13.70 | $13.70 | $13.65 | $13.68 | $13.68 | 3,889 |
| 2024-06-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 206 |
| 2024-06-07 | $13.80 | $13.80 | $13.77 | $13.78 | $13.78 | 3,714 |
| 2024-06-06 | $13.95 | $13.98 | $13.94 | $13.98 | $13.98 | 6,819 |
| 2024-06-05 | $13.87 | $13.96 | $13.87 | $13.94 | $13.94 | 2,718 |
| 2024-06-04 | $14.08 | $14.11 | $14.07 | $14.11 | $14.11 | 4,698 |
| 2024-06-03 | $13.83 | $13.90 | $13.83 | $13.88 | $13.88 | 28,830 |
| 2024-05-31 | $13.87 | $13.87 | $13.82 | $13.87 | $13.87 | 3,028 |
| 2024-05-30 | $13.95 | $14.01 | $13.95 | $14.00 | $14.00 | 7,434 |
| 2024-05-29 | $14.02 | $14.04 | $14.02 | $14.04 | $14.04 | 228 |
| 2024-05-28 | $13.96 | $14.05 | $13.96 | $14.03 | $14.03 | 14,000 |
| 2024-05-24 | $14.04 | $14.07 | $14.00 | $14.04 | $14.04 | 5,021 |
| 2024-05-23 | $14.23 | $14.23 | $14.14 | $14.15 | $14.15 | 4,122 |
| 2024-05-22 | $14.35 | $14.35 | $14.34 | $14.34 | $14.34 | 199 |
| 2024-05-21 | $14.45 | $14.45 | $14.40 | $14.43 | $14.43 | 7,405 |
| 2024-05-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 146 |
| 2024-05-17 | $14.60 | $14.61 | $14.57 | $14.59 | $14.59 | 2,883 |
| 2024-05-16 | $14.44 | $14.46 | $14.44 | $14.46 | $14.46 | 1,569 |
| 2024-05-15 | $14.46 | $14.46 | $14.44 | $14.45 | $14.45 | 651 |
| 2024-05-14 | $14.40 | $14.45 | $14.40 | $14.40 | $14.40 | 2,401 |
| 2024-05-13 | $14.50 | $14.51 | $14.46 | $14.46 | $14.46 | 3,267 |
| 2024-05-10 | $14.49 | $14.49 | $14.45 | $14.46 | $14.46 | 5,119 |
| 2024-05-09 | $14.44 | $14.53 | $14.44 | $14.49 | $14.49 | 4,398 |
| 2024-05-08 | $14.28 | $14.29 | $14.26 | $14.28 | $14.28 | 9,726 |
| 2024-05-07 | $14.42 | $14.46 | $14.41 | $14.44 | $14.44 | 10,445 |
| 2024-05-06 | $14.49 | $14.57 | $14.49 | $14.49 | $14.49 | 7,028 |
| 2024-05-03 | $14.50 | $14.50 | $14.43 | $14.48 | $14.48 | 4,473 |
| 2024-05-02 | $14.32 | $14.48 | $14.25 | $14.47 | $14.47 | 72,196 |
| 2024-05-01 | $14.09 | $14.16 | $14.08 | $14.08 | $14.08 | 3,847 |
| 2024-04-30 | $14.10 | $14.14 | $14.07 | $14.09 | $14.09 | 5,858 |
| 2024-04-29 | $14.19 | $14.27 | $14.16 | $14.24 | $14.24 | 7,029 |
| 2024-04-26 | $13.92 | $13.99 | $13.89 | $13.95 | $13.95 | 6,973 |
| 2024-04-25 | $13.70 | $13.75 | $13.70 | $13.75 | $13.75 | 5,792 |
| 2024-04-24 | $13.70 | $13.71 | $13.68 | $13.69 | $13.69 | 2,243 |
| 2024-04-23 | $13.66 | $13.66 | $13.60 | $13.63 | $13.63 | 7,403 |
| 2024-04-22 | $13.86 | $13.86 | $13.76 | $13.80 | $13.80 | 16,586 |
| 2024-04-19 | $13.88 | $13.88 | $13.84 | $13.88 | $13.88 | 7,303 |
| 2024-04-18 | $13.87 | $13.97 | $13.87 | $13.94 | $13.94 | 4,892 |
| 2024-04-17 | $13.87 | $13.89 | $13.85 | $13.88 | $13.88 | 3,977 |
| 2024-04-16 | $13.63 | $13.66 | $13.62 | $13.64 | $13.64 | 27,637 |
| 2024-04-15 | $13.77 | $13.79 | $13.74 | $13.76 | $13.76 | 12,017 |
| 2024-04-12 | $13.39 | $13.43 | $13.38 | $13.40 | $13.40 | 19,085 |
| 2024-04-11 | $13.57 | $13.60 | $13.46 | $13.53 | $13.53 | 8,345 |
| 2024-04-10 | $13.31 | $13.50 | $13.31 | $13.38 | $13.38 | 14,371 |
| 2024-04-09 | $13.64 | $13.65 | $13.61 | $13.64 | $13.64 | 12,938 |
| 2024-04-08 | $13.74 | $13.74 | $13.64 | $13.65 | $13.65 | 13,129 |
| 2024-04-05 | $13.69 | $13.75 | $13.69 | $13.74 | $13.74 | 31,613 |
| 2024-04-04 | $13.81 | $13.86 | $13.77 | $13.77 | $13.77 | 17,157 |
| 2024-04-03 | $13.76 | $13.80 | $13.68 | $13.79 | $13.79 | 21,288 |
| 2024-04-02 | $13.80 | $13.83 | $13.79 | $13.81 | $13.81 | 43,484 |
| 2024-04-01 | $13.81 | $13.82 | $13.76 | $13.79 | $13.79 | 41,819 |
| 2024-03-28 | $13.51 | $13.51 | $13.42 | $13.46 | $13.46 | 3,474 |
| 2024-03-27 | $13.36 | $13.40 | $13.28 | $13.40 | $13.40 | 3,664 |
| 2024-03-26 | $13.50 | $13.50 | $13.48 | $13.50 | $13.50 | 2,745 |
| 2024-03-25 | $13.50 | $13.50 | $13.45 | $13.48 | $13.48 | 28,196 |
| 2024-03-22 | $13.42 | $13.47 | $13.40 | $13.40 | $13.40 | 30,768 |
| 2024-03-21 | $13.60 | $13.65 | $13.60 | $13.60 | $13.60 | 2,710 |
| 2024-03-20 | $13.70 | $13.73 | $13.69 | $13.73 | $13.73 | 1,528 |
| 2024-03-19 | $13.69 | $13.73 | $13.68 | $13.70 | $13.70 | 13,946 |
| 2024-03-18 | $13.79 | $13.79 | $13.76 | $13.79 | $13.79 | 8,951 |
| 2024-03-15 | $13.69 | $13.71 | $13.58 | $13.67 | $13.67 | 15,040 |
| 2024-03-14 | $13.57 | $13.59 | $13.57 | $13.59 | $13.59 | 890 |
| 2024-03-13 | $13.69 | $13.69 | $13.66 | $13.66 | $13.66 | 2,398 |
| 2024-03-12 | $13.71 | $13.79 | $13.71 | $13.74 | $13.74 | 9,835 |
| 2024-03-11 | $13.77 | $13.80 | $13.75 | $13.79 | $13.79 | 69,178 |
| 2024-03-08 | $13.49 | $13.52 | $13.49 | $13.52 | $13.52 | 6,598 |
| 2024-03-07 | $13.41 | $13.48 | $13.41 | $13.46 | $13.46 | 7,712 |
| 2024-03-06 | $13.46 | $13.50 | $13.46 | $13.46 | $13.46 | 3,214 |
| 2024-03-05 | $13.43 | $13.55 | $13.38 | $13.49 | $13.49 | 19,765 |
| 2024-03-04 | $13.38 | $13.41 | $13.36 | $13.38 | $13.38 | 14,319 |
| 2024-03-01 | $13.30 | $13.38 | $13.30 | $13.38 | $13.38 | 6,911 |
| 2024-02-29 | $13.17 | $13.27 | $13.17 | $13.27 | $13.27 | 5,352 |
| 2024-02-28 | $13.04 | $13.08 | $12.99 | $12.99 | $12.99 | 8,543 |
| 2024-02-27 | $13.22 | $13.26 | $13.22 | $13.24 | $13.24 | 13,049 |
| 2024-02-26 | $13.09 | $13.12 | $13.06 | $13.06 | $13.06 | 6,522 |
| 2024-02-23 | $13.24 | $13.25 | $13.21 | $13.22 | $13.22 | 6,281 |
| 2024-02-22 | $13.17 | $13.20 | $13.17 | $13.19 | $13.19 | 10,130 |
| 2024-02-21 | $13.09 | $13.16 | $13.09 | $13.12 | $13.12 | 3,670 |
| 2024-02-20 | $12.96 | $13.00 | $12.90 | $12.95 | $12.95 | 2,442 |
| 2024-02-16 | $12.79 | $12.98 | $12.79 | $12.90 | $12.90 | 64,343 |
| 2024-02-15 | $12.75 | $12.77 | $12.73 | $12.74 | $12.74 | 16,453 |
| 2024-02-14 | $12.68 | $12.73 | $12.67 | $12.68 | $12.68 | 11,697 |
| 2024-02-13 | $12.75 | $12.76 | $12.69 | $12.69 | $12.69 | 2,422 |
| 2024-02-12 | $12.59 | $12.76 | $12.59 | $12.73 | $12.73 | 6,654 |
| 2024-02-09 | $12.57 | $12.62 | $12.55 | $12.62 | $12.62 | 9,701 |
| 2024-02-08 | $12.67 | $12.67 | $12.66 | $12.66 | $12.66 | 1,050 |
| 2024-02-07 | $12.56 | $12.71 | $12.56 | $12.70 | $12.70 | 8,366 |
| 2024-02-06 | $12.42 | $12.60 | $12.42 | $12.56 | $12.56 | 25,277 |
| 2024-02-05 | $11.97 | $12.02 | $11.97 | $12.02 | $12.02 | 5,081 |
| 2024-02-02 | $11.89 | $11.89 | $11.88 | $11.89 | $11.89 | 1,182 |
| 2024-02-01 | $12.24 | $12.24 | $12.14 | $12.17 | $12.17 | 3,933 |
| 2024-01-31 | $12.16 | $12.24 | $12.10 | $12.14 | $12.14 | 11,194 |
| 2024-01-30 | $12.20 | $12.20 | $12.15 | $12.16 | $12.16 | 21,297 |
| 2024-01-29 | $12.45 | $12.45 | $12.37 | $12.42 | $12.42 | 6,679 |
| 2024-01-26 | $12.63 | $12.66 | $12.63 | $12.64 | $12.64 | 12,115 |
| 2024-01-25 | $12.62 | $12.70 | $12.53 | $12.57 | $12.57 | 21,621 |
| 2024-01-24 | $12.65 | $12.68 | $12.61 | $12.62 | $12.62 | 23,125 |
| 2024-01-23 | $12.28 | $12.34 | $12.20 | $12.31 | $12.31 | 16,919 |
| 2024-01-22 | $12.22 | $12.22 | $12.11 | $12.14 | $12.14 | 4,525 |
| 2024-01-19 | $12.30 | $12.40 | $12.26 | $12.39 | $12.39 | 9,527 |
| 2024-01-18 | $12.24 | $12.26 | $12.23 | $12.26 | $12.26 | 10,222 |
| 2024-01-17 | $12.10 | $12.15 | $12.10 | $12.13 | $12.13 | 13,806 |
| 2024-01-16 | $12.26 | $12.43 | $12.26 | $12.37 | $12.37 | 10,449 |
| 2024-01-12 | $12.42 | $12.42 | $12.34 | $12.35 | $12.35 | 5,256 |
| 2024-01-11 | $12.34 | $12.36 | $12.34 | $12.36 | $12.36 | 2,794 |
| 2024-01-10 | $12.35 | $12.35 | $12.28 | $12.31 | $12.31 | 7,875 |
| 2024-01-09 | $12.29 | $12.32 | $12.29 | $12.30 | $12.30 | 5,504 |
| 2024-01-08 | $12.30 | $12.37 | $12.30 | $12.35 | $12.35 | 7,347 |
| 2024-01-05 | $12.45 | $12.51 | $12.45 | $12.47 | $12.47 | 3,394 |
| 2024-01-04 | $12.53 | $12.53 | $12.47 | $12.48 | $12.48 | 6,049 |
| 2024-01-03 | $12.64 | $12.68 | $12.61 | $12.65 | $12.65 | 9,627 |
| 2024-01-02 | $12.58 | $12.63 | $12.58 | $12.59 | $12.59 | 7,827 |
| 2023-12-29 | $12.82 | $12.83 | $12.79 | $12.80 | $12.80 | 16,896 |
| 2023-12-28 | $12.83 | $12.83 | $12.76 | $12.79 | $12.79 | 18,458 |
| 2023-12-27 | $12.91 | $13.00 | $12.91 | $12.97 | $12.40 | 14,775 |
| 2023-12-26 | $12.94 | $13.02 | $12.80 | $12.92 | $12.35 | 26,465 |
| 2023-12-22 | $12.92 | $13.04 | $12.92 | $13.04 | $12.47 | 12,850 |
| 2023-12-21 | $13.01 | $13.07 | $12.99 | $13.07 | $12.50 | 114,797 |
| 2023-12-20 | $12.79 | $12.89 | $12.78 | $12.78 | $12.22 | 782,252 |
| 2023-12-19 | $12.95 | $13.10 | $12.95 | $13.05 | $12.48 | 777,862 |
| 2023-12-18 | $12.96 | $12.96 | $12.90 | $12.91 | $12.91 | 791,474 |
| 2023-12-15 | $13.02 | $13.06 | $12.99 | $12.99 | $12.99 | 7,112 |
| 2023-12-14 | $13.21 | $13.21 | $13.15 | $13.17 | $13.17 | 5,664 |
| 2023-12-13 | $13.06 | $13.20 | $12.97 | $13.20 | $13.20 | 143,770 |
| 2023-12-12 | $13.27 | $13.27 | $13.24 | $13.26 | $13.26 | 3,332 |
| 2023-12-11 | $13.16 | $13.27 | $13.16 | $13.24 | $13.24 | 14,553 |
| 2023-12-08 | $13.17 | $13.17 | $13.13 | $13.14 | $13.14 | 187,316 |
| 2023-12-07 | $13.19 | $13.21 | $13.17 | $13.17 | $13.17 | 28,403 |
| 2023-12-06 | $13.17 | $13.17 | $13.11 | $13.12 | $13.12 | 14,767 |
| 2023-12-05 | $13.16 | $13.16 | $13.12 | $13.14 | $13.14 | 13,333 |
| 2023-12-04 | $13.40 | $13.45 | $13.32 | $13.40 | $13.40 | 16,256 |
| 2023-12-01 | $13.36 | $13.51 | $13.36 | $13.50 | $13.50 | 17,316 |
| 2023-11-30 | $13.60 | $13.60 | $13.55 | $13.60 | $13.60 | 13,677 |
| 2023-11-29 | $13.61 | $13.63 | $13.60 | $13.61 | $13.61 | 8,840 |
| 2023-11-28 | $13.70 | $13.73 | $13.69 | $13.73 | $13.73 | 1,963 |
| 2023-11-27 | $13.61 | $13.66 | $13.61 | $13.61 | $13.61 | 33,805 |
| 2023-11-24 | $13.67 | $13.76 | $13.67 | $13.76 | $13.76 | 7,522 |
| 2023-11-22 | $13.79 | $13.79 | $13.69 | $13.72 | $13.72 | 6,750 |
| 2023-11-21 | $13.85 | $13.87 | $13.84 | $13.87 | $13.87 | 4,644 |
| 2023-11-20 | $13.84 | $13.92 | $13.84 | $13.92 | $13.92 | 9,873 |
| 2023-11-17 | $13.72 | $13.74 | $13.72 | $13.74 | $13.74 | 8,038 |
| 2023-11-16 | $13.57 | $13.61 | $13.57 | $13.61 | $13.61 | 770 |
| 2023-11-15 | $13.88 | $13.90 | $13.87 | $13.87 | $13.87 | 2,729 |
| 2023-11-14 | $13.81 | $13.89 | $13.81 | $13.87 | $13.87 | 8,882 |
| 2023-11-13 | $13.58 | $13.72 | $13.58 | $13.66 | $13.66 | 10,813 |
| 2023-11-10 | $13.63 | $13.67 | $13.62 | $13.62 | $13.62 | 10,875 |
| 2023-11-09 | $13.78 | $13.81 | $13.72 | $13.72 | $13.72 | 5,089 |
| 2023-11-08 | $13.79 | $13.85 | $13.79 | $13.82 | $13.82 | 24,593 |
| 2023-11-07 | $13.78 | $13.87 | $13.78 | $13.84 | $13.84 | 63,759 |
| 2023-11-06 | $13.89 | $13.92 | $13.86 | $13.88 | $13.88 | 7,692 |
| 2023-11-03 | $13.71 | $13.84 | $13.71 | $13.81 | $13.81 | 2,379 |
| 2023-11-02 | $13.68 | $13.71 | $13.66 | $13.66 | $13.66 | 71,513 |
| 2023-11-01 | $13.68 | $13.73 | $13.68 | $13.73 | $13.73 | 3,914 |
| 2023-10-31 | $13.68 | $13.74 | $13.65 | $13.74 | $13.74 | 34,797 |
| 2023-10-30 | $13.82 | $13.83 | $13.80 | $13.80 | $13.80 | 2,964 |
| 2023-10-27 | $13.69 | $13.69 | $13.66 | $13.66 | $13.66 | 5,673 |
| 2023-10-26 | $13.47 | $13.58 | $13.47 | $13.56 | $13.56 | 17,159 |
| 2023-10-25 | $13.49 | $13.54 | $13.49 | $13.52 | $13.52 | 8,601 |
| 2023-10-24 | $13.50 | $13.67 | $13.50 | $13.66 | $13.66 | 3,017 |
| 2023-10-23 | $13.42 | $13.44 | $13.42 | $13.42 | $13.42 | 7,716 |
| 2023-10-20 | $13.46 | $13.49 | $13.46 | $13.46 | $13.46 | 7,449 |
| 2023-10-19 | $13.64 | $13.70 | $13.60 | $13.63 | $13.63 | 5,283 |
| 2023-10-18 | $13.89 | $13.89 | $13.81 | $13.81 | $13.81 | 3,483 |
| 2023-10-17 | $13.83 | $14.05 | $13.83 | $14.01 | $14.01 | 13,360 |
| 2023-10-16 | $14.00 | $14.10 | $14.00 | $14.09 | $14.09 | 4,944 |
| 2023-10-13 | $14.09 | $14.17 | $14.09 | $14.10 | $14.10 | 14,454 |
| 2023-10-12 | $14.28 | $14.28 | $14.15 | $14.19 | $14.19 | 11,989 |
| 2023-10-11 | $14.29 | $14.36 | $14.26 | $14.26 | $14.26 | 20,941 |
| 2023-10-10 | $14.30 | $14.31 | $14.27 | $14.29 | $14.29 | 7,397 |
| 2023-10-09 | $14.26 | $14.36 | $14.26 | $14.34 | $14.34 | 6,427 |
| 2023-10-06 | $14.26 | $14.36 | $14.26 | $14.35 | $14.35 | 27,610 |
| 2023-10-05 | $14.18 | $14.22 | $14.12 | $14.22 | $14.22 | 9,499 |
| 2023-10-04 | $14.14 | $14.16 | $14.09 | $14.12 | $14.12 | 8,491 |
| 2023-10-03 | $14.27 | $14.27 | $14.19 | $14.23 | $14.23 | 5,323 |
| 2023-10-02 | $14.40 | $14.41 | $14.36 | $14.38 | $14.38 | 8,587 |
| 2023-09-29 | $14.51 | $14.51 | $14.45 | $14.46 | $14.46 | 4,414 |
| 2023-09-28 | $14.39 | $14.44 | $14.37 | $14.41 | $14.41 | 2,593 |
| 2023-09-27 | $14.41 | $14.42 | $14.35 | $14.39 | $14.39 | 11,519 |
| 2023-09-26 | $14.36 | $14.38 | $14.33 | $14.36 | $14.36 | 3,091 |
| 2023-09-25 | $14.33 | $14.40 | $14.26 | $14.37 | $14.37 | 7,080 |
| 2023-09-22 | $14.48 | $14.52 | $14.44 | $14.45 | $14.45 | 11,234 |
| 2023-09-21 | $14.17 | $14.20 | $14.16 | $14.16 | $14.16 | 4,297 |
| 2023-09-20 | $14.47 | $14.47 | $14.35 | $14.36 | $14.36 | 5,410 |
| 2023-09-19 | $14.36 | $14.44 | $14.36 | $14.43 | $14.43 | 12,837 |
| 2023-09-18 | $14.42 | $14.47 | $14.42 | $14.47 | $14.47 | 1,972 |
| 2023-09-15 | $14.48 | $14.48 | $14.39 | $14.39 | $14.39 | 10,728 |
| 2023-09-14 | $14.58 | $14.58 | $14.48 | $14.54 | $14.54 | 5,297 |
| 2023-09-13 | $14.60 | $14.64 | $14.58 | $14.60 | $14.60 | 7,308 |
| 2023-09-12 | $14.51 | $14.66 | $14.51 | $14.66 | $14.66 | 16,892 |
| 2023-09-11 | $14.54 | $14.67 | $14.54 | $14.66 | $14.66 | 15,029 |
| 2023-09-08 | $14.34 | $14.37 | $14.33 | $14.36 | $14.36 | 4,213 |
| 2023-09-07 | $14.51 | $14.51 | $14.38 | $14.41 | $14.41 | 7,613 |
| 2023-09-06 | $14.69 | $14.79 | $14.69 | $14.78 | $14.78 | 4,417 |
| 2023-09-05 | $14.78 | $14.82 | $14.78 | $14.80 | $14.80 | 26,244 |
| 2023-09-01 | $14.89 | $14.89 | $14.80 | $14.89 | $14.89 | 12,769 |
| 2023-08-31 | $14.73 | $14.73 | $14.65 | $14.67 | $14.67 | 1,529 |
| 2023-08-30 | $14.70 | $14.72 | $14.68 | $14.72 | $14.72 | 842 |
| 2023-08-29 | $14.60 | $14.73 | $14.60 | $14.73 | $14.73 | 7,154 |
| 2023-08-28 | $14.39 | $14.46 | $14.39 | $14.43 | $14.43 | 5,896 |
| 2023-08-25 | $14.22 | $14.22 | $14.12 | $14.21 | $14.21 | 25,857 |
| 2023-08-24 | $14.23 | $14.23 | $14.20 | $14.22 | $14.22 | 4,506 |
| 2023-08-23 | $14.08 | $14.21 | $14.08 | $14.16 | $14.16 | 9,203 |
| 2023-08-22 | $14.27 | $14.27 | $14.22 | $14.22 | $14.22 | 2,416 |
| 2023-08-21 | $14.26 | $14.29 | $14.26 | $14.29 | $14.29 | 715 |
| 2023-08-18 | $14.34 | $14.38 | $14.34 | $14.35 | $14.35 | 1,361 |
| 2023-08-17 | $14.59 | $14.60 | $14.53 | $14.54 | $14.54 | 10,441 |
| 2023-08-16 | $14.41 | $14.41 | $14.37 | $14.37 | $14.37 | 812 |
| 2023-08-15 | $14.53 | $14.53 | $14.48 | $14.51 | $14.51 | 12,019 |
| 2023-08-14 | $14.67 | $14.72 | $14.63 | $14.70 | $14.70 | 6,009 |
| 2023-08-11 | $14.88 | $14.88 | $14.74 | $14.75 | $14.75 | 2,496 |
| 2023-08-10 | $15.30 | $15.34 | $15.23 | $15.23 | $15.23 | 4,818 |
| 2023-08-09 | $15.20 | $15.20 | $15.17 | $15.20 | $15.20 | 2,547 |
| 2023-08-08 | $15.13 | $15.20 | $15.13 | $15.19 | $15.19 | 7,841 |
| 2023-08-07 | $15.31 | $15.32 | $15.28 | $15.32 | $15.32 | 4,087 |
| 2023-08-04 | $15.51 | $15.51 | $15.47 | $15.47 | $15.47 | 1,282 |
| 2023-08-03 | $15.55 | $15.60 | $15.50 | $15.56 | $15.56 | 34,217 |
| 2023-08-02 | $15.28 | $15.33 | $15.24 | $15.28 | $15.28 | 4,877 |
| 2023-08-01 | $15.41 | $15.50 | $15.38 | $15.40 | $15.40 | 25,117 |
| 2023-07-31 | $15.68 | $15.72 | $15.67 | $15.72 | $15.72 | 16,150 |
| 2023-07-28 | $15.75 | $15.80 | $15.75 | $15.75 | $15.75 | 3,191 |
| 2023-07-27 | $15.23 | $15.30 | $15.23 | $15.23 | $15.23 | 9,194 |
| 2023-07-26 | $15.45 | $15.49 | $15.45 | $15.47 | $15.47 | 11,955 |
| 2023-07-25 | $15.44 | $15.61 | $15.42 | $15.45 | $15.45 | 10,486 |
| 2023-07-24 | $15.04 | $15.19 | $15.04 | $15.12 | $15.12 | 6,128 |
| 2023-07-21 | $15.04 | $15.09 | $15.02 | $15.02 | $15.02 | 6,185 |
| 2023-07-20 | $15.18 | $15.18 | $15.07 | $15.14 | $15.14 | 66,053 |
| 2023-07-19 | $15.13 | $15.15 | $15.08 | $15.13 | $15.13 | 17,035 |
| 2023-07-18 | $15.24 | $15.24 | $15.19 | $15.23 | $15.23 | 3,405 |
| 2023-07-17 | $15.42 | $15.42 | $15.37 | $15.40 | $15.40 | 5,104 |
| 2023-07-14 | $15.53 | $15.54 | $15.49 | $15.49 | $15.49 | 922 |
| 2023-07-13 | $15.50 | $15.69 | $15.50 | $15.69 | $15.69 | 9,070 |
| 2023-07-12 | $15.38 | $15.48 | $15.38 | $15.44 | $15.44 | 3,440 |
| 2023-07-11 | $15.32 | $15.35 | $15.27 | $15.34 | $15.34 | 12,580 |
| 2023-07-10 | $15.20 | $15.31 | $15.20 | $15.30 | $15.30 | 10,146 |
| 2023-07-07 | $15.23 | $15.27 | $15.22 | $15.23 | $15.23 | 1,922 |
| 2023-07-06 | $15.14 | $15.19 | $15.10 | $15.11 | $15.11 | 8,264 |
| 2023-07-05 | $15.34 | $15.34 | $15.24 | $15.29 | $15.29 | 1,847 |
| 2023-07-03 | $15.44 | $15.66 | $15.31 | $15.49 | $15.49 | 1,092 |
| 2023-06-30 | $15.25 | $15.32 | $15.25 | $15.30 | $15.30 | 5,469 |
| 2023-06-29 | $15.17 | $15.18 | $15.15 | $15.16 | $15.16 | 4,925 |
| 2023-06-28 | $15.14 | $15.22 | $15.14 | $15.22 | $15.22 | 2,507 |
| 2023-06-27 | $15.22 | $15.22 | $15.16 | $15.20 | $15.20 | 7,916 |
| 2023-06-26 | $15.07 | $15.08 | $14.97 | $15.02 | $15.02 | 20,330 |
| 2023-06-23 | $15.11 | $15.11 | $15.07 | $15.08 | $15.08 | 24,636 |
| 2023-06-22 | $15.26 | $15.27 | $15.22 | $15.25 | $15.25 | 8,325 |
| 2023-06-21 | $15.27 | $15.33 | $15.27 | $15.33 | $15.33 | 2,591 |
| 2023-06-20 | $15.44 | $15.46 | $15.37 | $15.43 | $15.43 | 5,857 |
| 2023-06-16 | $15.81 | $15.81 | $15.79 | $15.80 | $15.80 | 4,736 |
| 2023-06-15 | $15.75 | $15.82 | $15.75 | $15.82 | $15.82 | 10,503 |
| 2023-06-14 | $15.35 | $15.49 | $15.35 | $15.43 | $15.43 | 20,933 |
| 2023-06-13 | $15.40 | $15.41 | $15.34 | $15.37 | $15.37 | 16,257 |
| 2023-06-12 | $15.34 | $15.38 | $15.33 | $15.36 | $15.36 | 5,963 |
| 2023-06-09 | $15.31 | $15.35 | $15.27 | $15.31 | $15.31 | 4,642 |
| 2023-06-08 | $15.30 | $15.40 | $15.30 | $15.35 | $15.35 | 3,857 |
| 2023-06-07 | $15.39 | $15.39 | $15.25 | $15.26 | $15.26 | 8,722 |
| 2023-06-06 | $15.37 | $15.45 | $15.37 | $15.45 | $15.45 | 4,336 |
| 2023-06-05 | $15.43 | $15.53 | $15.43 | $15.53 | $15.53 | 4,800 |
| 2023-06-02 | $15.69 | $15.71 | $15.64 | $15.64 | $15.64 | 6,119 |
| 2023-06-01 | $15.38 | $15.60 | $15.38 | $15.56 | $15.56 | 23,495 |
| 2023-05-31 | $15.51 | $15.55 | $15.46 | $15.55 | $15.55 | 13,444 |
| 2023-05-30 | $15.64 | $15.64 | $15.60 | $15.60 | $15.60 | 1,396 |
| 2023-05-26 | $15.96 | $16.02 | $15.88 | $16.01 | $16.01 | 9,765 |
| 2023-05-25 | $16.09 | $16.09 | $15.92 | $15.93 | $15.93 | 9,919 |
| 2023-05-24 | $15.88 | $15.88 | $15.85 | $15.87 | $15.87 | 2,516 |
| 2023-05-23 | $16.04 | $16.04 | $15.91 | $15.91 | $15.91 | 4,022 |
| 2023-05-22 | $16.19 | $16.22 | $16.16 | $16.16 | $16.16 | 11,546 |
| 2023-05-19 | $16.23 | $16.23 | $16.20 | $16.21 | $16.21 | 3,098 |
| 2023-05-18 | $16.12 | $16.12 | $16.09 | $16.11 | $16.11 | 4,959 |
| 2023-05-17 | $16.30 | $16.30 | $16.23 | $16.28 | $16.28 | 5,696 |
| 2023-05-16 | $16.38 | $16.40 | $16.33 | $16.37 | $16.37 | 22,010 |
| 2023-05-15 | $16.54 | $16.55 | $16.43 | $16.53 | $16.53 | 7,225 |
| 2023-05-12 | $16.07 | $16.07 | $16.01 | $16.04 | $16.04 | 9,877 |
| 2023-05-11 | $16.41 | $16.42 | $16.31 | $16.40 | $16.40 | 79,999 |
| 2023-05-10 | $16.46 | $16.48 | $16.43 | $16.48 | $16.48 | 6,893 |
| 2023-05-09 | $16.65 | $16.65 | $16.56 | $16.60 | $16.60 | 47,862 |
| 2023-05-08 | $16.81 | $16.83 | $16.78 | $16.78 | $16.78 | 10,494 |
| 2023-05-05 | $16.77 | $16.79 | $16.75 | $16.77 | $16.77 | 2,956 |
| 2023-05-04 | $16.82 | $16.85 | $16.80 | $16.82 | $16.82 | 9,121 |
| 2023-05-03 | $16.69 | $16.71 | $16.67 | $16.67 | $16.67 | 7,829 |
| 2023-05-02 | $16.56 | $16.70 | $16.56 | $16.70 | $16.70 | 20,384 |
| 2023-05-01 | $16.75 | $16.75 | $16.72 | $16.74 | $16.74 | 24,474 |
| 2023-04-28 | $16.82 | $16.84 | $16.80 | $16.80 | $16.80 | 1,974 |
| 2023-04-27 | $16.71 | $16.81 | $16.71 | $16.81 | $16.81 | 4,079 |
| 2023-04-26 | $16.69 | $16.71 | $16.63 | $16.64 | $16.64 | 14,028 |
| 2023-04-25 | $16.44 | $16.47 | $16.28 | $16.30 | $16.30 | 14,834 |
| 2023-04-24 | $16.72 | $16.74 | $16.72 | $16.72 | $16.72 | 52,137 |
| 2023-04-21 | $17.06 | $17.06 | $16.90 | $16.94 | $16.94 | 21,549 |
| 2023-04-20 | $17.31 | $17.31 | $17.23 | $17.26 | $17.26 | 10,182 |
| 2023-04-19 | $17.43 | $17.46 | $17.42 | $17.44 | $17.44 | 3,532 |
| 2023-04-18 | $17.63 | $17.63 | $17.52 | $17.58 | $17.58 | 15,040 |
| 2023-04-17 | $17.41 | $17.44 | $17.37 | $17.43 | $17.43 | 6,360 |
| 2023-04-14 | $17.33 | $17.37 | $17.26 | $17.33 | $17.33 | 9,740 |
| 2023-04-13 | $17.30 | $17.33 | $17.27 | $17.31 | $17.31 | 5,565 |
| 2023-04-12 | $17.31 | $17.31 | $17.19 | $17.24 | $17.24 | 12,528 |
| 2023-04-11 | $17.32 | $17.32 | $17.28 | $17.29 | $17.29 | 5,468 |
| 2023-04-10 | $17.35 | $17.37 | $17.32 | $17.33 | $17.33 | 3,262 |
| 2023-04-06 | $17.31 | $17.39 | $17.22 | $17.36 | $17.36 | 3,469 |
| 2023-04-05 | $17.27 | $17.27 | $17.19 | $17.21 | $17.21 | 14,487 |
| 2023-04-04 | $17.21 | $17.29 | $17.15 | $17.27 | $17.27 | 98,571 |
| 2023-04-03 | $17.41 | $17.45 | $17.31 | $17.45 | $17.45 | 14,224 |
| 2023-03-31 | $17.34 | $17.34 | $17.23 | $17.26 | $17.26 | 6,284 |
| 2023-03-30 | $17.20 | $17.27 | $17.20 | $17.26 | $17.26 | 4,658 |
| 2023-03-29 | $17.05 | $17.06 | $17.00 | $17.01 | $17.01 | 9,417 |
| 2023-03-28 | $17.07 | $17.11 | $17.05 | $17.07 | $17.07 | 14,036 |
| 2023-03-27 | $17.04 | $17.09 | $17.01 | $17.07 | $17.07 | 13,681 |
| 2023-03-24 | $17.10 | $17.14 | $17.08 | $17.11 | $17.11 | 17,836 |
| 2023-03-23 | $17.26 | $17.43 | $17.26 | $17.32 | $17.32 | 6,007 |
| 2023-03-22 | $17.19 | $17.25 | $17.15 | $17.15 | $17.15 | 2,389 |
| 2023-03-21 | $17.20 | $17.20 | $17.11 | $17.20 | $17.20 | 7,110 |
| 2023-03-20 | $16.87 | $17.01 | $16.87 | $16.98 | $16.98 | 21,067 |
| 2023-03-17 | $16.90 | $16.90 | $16.79 | $16.84 | $16.84 | 13,146 |
| 2023-03-16 | $17.09 | $17.09 | $16.75 | $16.89 | $16.89 | 28,106 |
| 2023-03-15 | $17.09 | $17.16 | $17.04 | $17.15 | $17.15 | 21,768 |
| 2023-03-14 | $17.38 | $17.45 | $17.38 | $17.44 | $17.44 | 22,601 |
| 2023-03-13 | $17.23 | $17.51 | $17.23 | $17.45 | $17.45 | 12,501 |
| 2023-03-10 | $17.20 | $17.41 | $17.20 | $17.30 | $17.30 | 6,431 |
| 2023-03-09 | $17.32 | $17.41 | $17.25 | $17.27 | $17.27 | 113,954 |
| 2023-03-08 | $17.50 | $17.56 | $17.46 | $17.48 | $17.48 | 6,867 |
| 2023-03-07 | $17.57 | $17.57 | $17.39 | $17.39 | $17.39 | 6,735 |
| 2023-03-06 | $17.80 | $17.85 | $17.73 | $17.74 | $17.74 | 9,758 |
| 2023-03-03 | $17.82 | $17.92 | $17.81 | $17.91 | $17.91 | 9,272 |
| 2023-03-02 | $17.87 | $17.87 | $17.74 | $17.80 | $17.80 | 75,476 |
| 2023-03-01 | $18.05 | $18.05 | $17.88 | $17.97 | $17.97 | 24,804 |
| 2023-02-28 | $17.66 | $17.82 | $17.66 | $17.73 | $17.73 | 52,866 |
| 2023-02-27 | $17.64 | $17.74 | $17.64 | $17.69 | $17.69 | 69,566 |
| 2023-02-24 | $17.51 | $17.57 | $17.46 | $17.50 | $17.50 | 61,826 |
| 2023-02-23 | $17.95 | $18.08 | $17.91 | $17.94 | $17.94 | 21,374 |
| 2023-02-22 | $18.02 | $18.05 | $17.78 | $17.86 | $17.86 | 286,330 |
| 2023-02-21 | $18.04 | $18.17 | $18.04 | $18.06 | $18.06 | 129,911 |
| 2023-02-17 | $17.87 | $17.87 | $17.59 | $17.82 | $17.82 | 61,977 |
| 2023-02-16 | $18.20 | $18.20 | $18.00 | $18.15 | $18.15 | 119,075 |
| 2023-02-15 | $18.42 | $18.56 | $18.32 | $18.44 | $18.44 | 101,504 |
| 2023-02-14 | $18.62 | $18.63 | $18.52 | $18.56 | $18.56 | 26,412 |
| 2023-02-13 | $18.63 | $18.77 | $18.58 | $18.73 | $18.73 | 65,887 |
| 2023-02-10 | $18.71 | $18.71 | $18.46 | $18.50 | $18.50 | 84,687 |
| 2023-02-09 | $18.88 | $18.91 | $18.76 | $18.81 | $18.81 | 161,255 |
| 2023-02-08 | $18.66 | $18.66 | $18.49 | $18.56 | $18.56 | 80,111 |
| 2023-02-07 | $18.95 | $19.40 | $18.56 | $18.65 | $18.65 | 188,447 |
| 2023-02-06 | $18.61 | $18.63 | $18.49 | $18.57 | $18.57 | 92,146 |
| 2023-02-03 | $18.77 | $18.77 | $18.59 | $18.61 | $18.61 | 120,592 |
| 2023-02-02 | $18.97 | $19.06 | $18.97 | $19.04 | $19.04 | 3,211 |
| 2023-02-01 | $19.11 | $19.43 | $19.11 | $19.26 | $19.26 | 39,890 |
| 2023-01-31 | $19.10 | $19.14 | $19.05 | $19.14 | $19.14 | 19,944 |
| 2023-01-30 | $19.20 | $19.20 | $19.05 | $19.09 | $19.09 | 48,955 |
| 2023-01-27 | $19.40 | $19.41 | $19.30 | $19.37 | $19.37 | 8,405 |
| 2023-01-26 | $19.42 | $19.46 | $19.35 | $19.46 | $19.46 | 10,280 |
| 2023-01-25 | $19.06 | $19.24 | $19.06 | $19.24 | $19.24 | 2,209 |
| 2023-01-24 | $19.00 | $19.16 | $19.00 | $19.08 | $19.08 | 9,270 |
| 2023-01-23 | $19.11 | $19.22 | $19.08 | $19.11 | $19.11 | 14,748 |
| 2023-01-20 | $18.97 | $19.04 | $18.97 | $19.04 | $19.04 | 7,379 |
| 2023-01-19 | $18.86 | $18.91 | $18.70 | $18.90 | $18.90 | 10,313 |
| 2023-01-18 | $18.90 | $18.90 | $18.78 | $18.78 | $18.78 | 4,500 |
| 2023-01-17 | $18.84 | $18.90 | $18.84 | $18.87 | $18.87 | 18,937 |
| 2023-01-13 | $18.78 | $18.85 | $18.77 | $18.84 | $18.84 | 31,707 |
| 2023-01-12 | $18.54 | $18.65 | $18.54 | $18.61 | $18.61 | 65,372 |
| 2023-01-11 | $18.47 | $18.58 | $18.47 | $18.50 | $18.50 | 70,115 |
| 2023-01-10 | $18.47 | $18.54 | $18.43 | $18.53 | $18.53 | 2,881 |
| 2023-01-09 | $18.54 | $18.54 | $18.41 | $18.45 | $18.45 | 10,518 |
| 2023-01-06 | $18.06 | $18.29 | $18.06 | $18.26 | $18.26 | 6,990 |
| 2023-01-05 | $17.73 | $17.77 | $17.73 | $17.76 | $17.76 | 3,296 |
| 2023-01-04 | $17.46 | $17.61 | $17.44 | $17.60 | $17.60 | 5,583 |
| 2023-01-03 | $17.17 | $17.54 | $17.17 | $17.43 | $17.43 | 6,940 |
| 2022-12-30 | $17.06 | $17.21 | $17.06 | $17.09 | $17.09 | 34,398 |
| 2022-12-29 | $16.99 | $17.04 | $16.98 | $17.01 | $17.01 | 36,846 |
| 2022-12-28 | $17.06 | $17.06 | $16.77 | $16.80 | $16.80 | 25,949 |
| 2022-12-27 | $17.00 | $17.37 | $17.00 | $17.36 | $17.07 | 73,907 |
| 2022-12-23 | $16.72 | $16.72 | $16.67 | $16.71 | $16.44 | 21,886 |
| 2022-12-22 | $16.85 | $16.85 | $16.63 | $16.72 | $16.44 | 136,988 |
| 2022-12-21 | $17.05 | $17.06 | $16.93 | $17.04 | $16.75 | 72,842 |
| 2022-12-20 | $17.27 | $17.27 | $17.09 | $17.12 | $16.84 | 24,836 |
| 2022-12-19 | $17.24 | $17.24 | $17.17 | $17.19 | $16.90 | 21,887 |
| 2022-12-16 | $17.43 | $17.45 | $17.40 | $17.40 | $17.12 | 9,069 |
| 2022-12-15 | $17.63 | $17.78 | $17.53 | $17.63 | $17.63 | 53,377 |
| 2022-12-14 | $17.73 | $17.78 | $17.61 | $17.72 | $17.72 | 43,886 |
| 2022-12-13 | $17.83 | $17.86 | $17.71 | $17.72 | $17.72 | 8,543 |
| 2022-12-12 | $17.68 | $17.74 | $17.65 | $17.72 | $17.72 | 108,019 |
| 2022-12-09 | $18.18 | $18.18 | $17.90 | $17.90 | $17.90 | 72,646 |
| 2022-12-08 | $18.20 | $18.20 | $18.04 | $18.06 | $18.06 | 14,345 |
| 2022-12-07 | $18.05 | $18.09 | $18.01 | $18.07 | $18.07 | 6,288 |
| 2022-12-06 | $17.94 | $18.07 | $17.94 | $18.04 | $18.04 | 2,592 |
| 2022-12-05 | $18.08 | $18.08 | $17.92 | $17.92 | $17.92 | 5,546 |
| 2022-12-02 | $17.97 | $18.21 | $17.97 | $18.19 | $18.19 | 13,536 |
| 2022-12-01 | $18.06 | $18.06 | $17.91 | $17.98 | $17.98 | 7,900 |
| 2022-11-30 | $18.04 | $18.16 | $17.98 | $18.16 | $18.16 | 7,555 |
| 2022-11-29 | $17.25 | $17.79 | $17.25 | $17.75 | $17.75 | 12,282 |
| 2022-11-28 | $17.23 | $17.23 | $17.12 | $17.15 | $17.15 | 8,975 |
| 2022-11-25 | $17.32 | $17.37 | $17.31 | $17.34 | $17.34 | 1,365 |
| 2022-11-23 | $17.56 | $17.57 | $17.50 | $17.56 | $17.56 | 3,716 |
| 2022-11-22 | $17.55 | $17.60 | $17.50 | $17.53 | $17.53 | 10,562 |
| 2022-11-21 | $17.43 | $17.56 | $17.43 | $17.51 | $17.51 | 27,397 |
| 2022-11-18 | $17.67 | $17.68 | $17.63 | $17.67 | $17.67 | 3,883 |
| 2022-11-17 | $17.65 | $17.73 | $17.65 | $17.73 | $17.73 | 5,511 |
| 2022-11-16 | $17.77 | $17.78 | $17.74 | $17.76 | $17.76 | 4,842 |
| 2022-11-15 | $18.12 | $18.22 | $18.10 | $18.17 | $18.17 | 29,900 |
| 2022-11-14 | $17.69 | $17.81 | $17.69 | $17.81 | $17.81 | 6,446 |
| 2022-11-11 | $17.82 | $17.96 | $17.82 | $17.88 | $17.88 | 13,995 |
| 2022-11-10 | $17.54 | $17.63 | $17.47 | $17.63 | $17.63 | 6,178 |
| 2022-11-09 | $17.28 | $17.28 | $17.13 | $17.15 | $17.15 | 9,519 |
| 2022-11-08 | $18.00 | $18.00 | $17.41 | $17.52 | $17.52 | 8,450 |
| 2022-11-07 | $17.65 | $17.65 | $17.56 | $17.63 | $17.63 | 21,679 |
| 2022-11-04 | $17.70 | $17.92 | $17.68 | $17.91 | $17.91 | 64,958 |
| 2022-11-03 | $16.89 | $16.90 | $16.83 | $16.84 | $16.84 | 29,976 |
| 2022-11-02 | $16.71 | $16.91 | $16.71 | $16.73 | $16.73 | 8,403 |
| 2022-11-01 | $16.63 | $16.67 | $16.61 | $16.61 | $16.61 | 14,800 |
| 2022-10-31 | $16.23 | $16.28 | $16.21 | $16.21 | $16.21 | 4,775 |
| 2022-10-28 | $16.58 | $16.63 | $16.56 | $16.62 | $16.62 | 3,708 |
| 2022-10-27 | $17.22 | $17.22 | $17.01 | $17.01 | $17.01 | 5,310 |
| 2022-10-26 | $17.16 | $17.47 | $17.16 | $17.44 | $17.44 | 2,192 |
| 2022-10-25 | $16.89 | $16.99 | $16.89 | $16.99 | $16.99 | 2,839 |
| 2022-10-24 | $16.80 | $16.87 | $16.79 | $16.84 | $16.84 | 17,795 |
| 2022-10-21 | $17.49 | $17.61 | $17.33 | $17.61 | $17.61 | 7,451 |
| 2022-10-20 | $17.62 | $17.72 | $17.53 | $17.53 | $17.53 | 8,458 |
| 2022-10-19 | $17.53 | $17.64 | $17.49 | $17.52 | $17.52 | 10,755 |
| 2022-10-18 | $18.02 | $18.02 | $17.82 | $17.92 | $17.92 | 6,158 |
| 2022-10-17 | $18.17 | $18.22 | $18.08 | $18.11 | $18.11 | 14,935 |
| 2022-10-14 | $18.01 | $18.01 | $17.94 | $17.97 | $17.97 | 16,940 |
| 2022-10-13 | $17.21 | $17.80 | $17.21 | $17.76 | $17.76 | 12,740 |
| 2022-10-12 | $17.62 | $17.65 | $17.57 | $17.62 | $17.62 | 4,474 |
| 2022-10-11 | $17.41 | $17.56 | $17.41 | $17.46 | $17.46 | 9,468 |
| 2022-10-10 | $17.68 | $17.68 | $17.51 | $17.53 | $17.53 | 4,503 |
| 2022-10-07 | $18.11 | $18.13 | $18.05 | $18.06 | $18.06 | 2,746 |
| 2022-10-06 | $18.58 | $18.58 | $18.40 | $18.45 | $18.45 | 7,446 |
| 2022-10-05 | $18.48 | $18.56 | $18.47 | $18.55 | $18.55 | 6,030 |
| 2022-10-04 | $18.18 | $18.46 | $18.18 | $18.42 | $18.42 | 8,151 |
| 2022-10-03 | $17.89 | $17.91 | $17.83 | $17.90 | $17.90 | 23,455 |
| 2022-09-30 | $17.92 | $17.92 | $17.75 | $17.76 | $17.76 | 9,105 |
| 2022-09-29 | $18.03 | $18.15 | $18.03 | $18.12 | $18.12 | 9,018 |
| 2022-09-28 | $17.84 | $18.02 | $17.75 | $17.98 | $17.98 | 11,658 |
| 2022-09-27 | $18.12 | $18.13 | $17.99 | $18.06 | $18.06 | 10,421 |
| 2022-09-26 | $18.01 | $18.02 | $17.91 | $17.95 | $17.95 | 6,161 |
| 2022-09-23 | $18.05 | $18.05 | $18.01 | $18.05 | $18.05 | 1,514 |
| 2022-09-22 | $18.47 | $18.49 | $18.40 | $18.45 | $18.45 | 3,252 |
| 2022-09-21 | $18.60 | $18.62 | $18.50 | $18.51 | $18.51 | 5,654 |
| 2022-09-20 | $18.63 | $18.68 | $18.63 | $18.67 | $18.67 | 4,463 |
| 2022-09-19 | $18.68 | $18.74 | $18.68 | $18.74 | $18.74 | 1,089 |
| 2022-09-16 | $18.76 | $18.76 | $18.64 | $18.71 | $18.71 | 4,376 |
| 2022-09-15 | $19.19 | $19.19 | $19.07 | $19.09 | $19.09 | 14,245 |
| 2022-09-14 | $19.53 | $19.91 | $19.47 | $19.52 | $19.52 | 27,155 |
| 2022-09-13 | $19.59 | $19.61 | $19.45 | $19.45 | $19.45 | 24,261 |
| 2022-09-12 | $19.72 | $19.80 | $19.68 | $19.79 | $19.79 | 20,199 |
| 2022-09-09 | $19.64 | $19.70 | $19.63 | $19.69 | $19.69 | 2,768 |
| 2022-09-08 | $19.46 | $19.54 | $19.44 | $19.54 | $19.54 | 12,512 |
| 2022-09-07 | $19.53 | $19.69 | $19.51 | $19.69 | $19.69 | 10,205 |
| 2022-09-06 | $19.39 | $19.58 | $19.39 | $19.55 | $19.55 | 12,410 |
| 2022-09-02 | $19.60 | $19.60 | $19.44 | $19.49 | $19.49 | 9,716 |
| 2022-09-01 | $19.69 | $19.70 | $19.65 | $19.70 | $19.70 | 39,448 |
| 2022-08-31 | $19.77 | $19.77 | $19.65 | $19.70 | $19.70 | 20,159 |
| 2022-08-30 | $19.76 | $19.78 | $19.69 | $19.76 | $19.76 | 10,204 |
| 2022-08-29 | $20.00 | $20.00 | $19.89 | $19.92 | $19.92 | 26,632 |
| 2022-08-26 | $20.23 | $20.23 | $19.94 | $19.96 | $19.96 | 6,104 |
| 2022-08-25 | $20.26 | $20.30 | $20.20 | $20.25 | $20.25 | 13,052 |
| 2022-08-24 | $19.94 | $20.07 | $19.94 | $20.01 | $20.01 | 23,844 |
| 2022-08-23 | $20.45 | $20.45 | $20.40 | $20.41 | $20.41 | 2,316 |
| 2022-08-22 | $20.35 | $20.38 | $20.35 | $20.38 | $20.38 | 2,229 |
| 2022-08-19 | $20.14 | $20.16 | $20.11 | $20.16 | $20.16 | 1,853 |
| 2022-08-18 | $20.36 | $20.36 | $20.32 | $20.34 | $20.34 | 8,947 |
| 2022-08-17 | $20.49 | $20.53 | $20.43 | $20.48 | $20.48 | 3,538 |
| 2022-08-16 | $20.42 | $20.44 | $20.35 | $20.44 | $20.44 | 11,748 |
| 2022-08-15 | $20.42 | $20.42 | $20.29 | $20.30 | $20.30 | 22,626 |
| 2022-08-12 | $20.55 | $20.61 | $20.48 | $20.61 | $20.61 | 11,635 |
| 2022-08-11 | $20.38 | $20.66 | $20.38 | $20.51 | $20.51 | 17,978 |
| 2022-08-10 | $20.35 | $20.38 | $20.34 | $20.34 | $20.34 | 10,009 |
| 2022-08-09 | $20.36 | $20.38 | $20.34 | $20.37 | $20.37 | 6,424 |
| 2022-08-08 | $20.40 | $20.40 | $20.30 | $20.32 | $20.32 | 11,317 |
| 2022-08-05 | $20.24 | $20.24 | $20.16 | $20.20 | $20.20 | 6,355 |
| 2022-08-04 | $19.92 | $19.96 | $19.88 | $19.93 | $19.93 | 17,806 |
| 2022-08-03 | $19.77 | $19.77 | $19.58 | $19.70 | $19.70 | 10,976 |
| 2022-08-02 | $19.65 | $19.98 | $19.65 | $19.91 | $19.91 | 30,790 |
| 2022-08-01 | $20.20 | $20.23 | $20.16 | $20.18 | $20.18 | 17,931 |
| 2022-07-29 | $20.06 | $20.11 | $20.06 | $20.11 | $20.11 | 4,594 |
| 2022-07-28 | $20.39 | $20.50 | $20.36 | $20.47 | $20.47 | 21,774 |
| 2022-07-27 | $20.57 | $20.70 | $20.55 | $20.67 | $20.67 | 17,052 |
| 2022-07-26 | $20.43 | $20.74 | $20.43 | $20.60 | $20.60 | 8,631 |
| 2022-07-25 | $20.44 | $20.58 | $20.39 | $20.42 | $20.42 | 28,225 |
| 2022-07-22 | $20.53 | $20.53 | $20.38 | $20.43 | $20.43 | 38,361 |
| 2022-07-21 | $20.52 | $20.52 | $20.44 | $20.48 | $20.48 | 34,719 |
| 2022-07-20 | $20.70 | $20.71 | $20.64 | $20.65 | $20.65 | 27,528 |
| 2022-07-19 | $20.74 | $20.87 | $20.67 | $20.67 | $20.67 | 13,882 |
| 2022-07-18 | $20.51 | $20.66 | $20.51 | $20.52 | $20.52 | 22,513 |
| 2022-07-15 | $20.47 | $20.52 | $20.42 | $20.52 | $20.52 | 85,984 |
| 2022-07-14 | $20.88 | $20.88 | $20.67 | $20.82 | $20.82 | 119,120 |
| 2022-07-13 | $20.85 | $21.09 | $20.85 | $21.03 | $21.03 | 24,800 |
| 2022-07-12 | $21.03 | $21.13 | $21.01 | $21.01 | $21.01 | 16,914 |
| 2022-07-11 | $21.51 | $21.58 | $21.35 | $21.39 | $21.39 | 12,747 |
| 2022-07-08 | $22.04 | $22.06 | $21.94 | $21.98 | $21.98 | 47,273 |
| 2022-07-07 | $22.34 | $22.34 | $22.16 | $22.23 | $22.23 | 38,429 |
| 2022-07-06 | $22.10 | $22.20 | $22.03 | $22.10 | $22.10 | 31,944 |
| 2022-07-05 | $22.31 | $22.41 | $22.16 | $22.40 | $22.40 | 19,075 |
| 2022-07-01 | $22.15 | $22.29 | $22.14 | $22.27 | $22.27 | 24,965 |
| 2022-06-30 | $22.09 | $22.21 | $22.05 | $22.21 | $22.21 | 10,711 |
| 2022-06-29 | $21.74 | $21.85 | $21.72 | $21.72 | $21.72 | 32,417 |
| 2022-06-28 | $22.06 | $22.06 | $21.84 | $21.85 | $21.85 | 21,511 |
| 2022-06-27 | $21.84 | $21.97 | $21.84 | $21.90 | $21.90 | 10,243 |
| 2022-06-24 | $21.72 | $21.74 | $21.68 | $21.74 | $21.74 | 14,811 |
| 2022-06-23 | $21.39 | $21.43 | $21.33 | $21.38 | $21.38 | 29,160 |
| 2022-06-22 | $20.99 | $21.13 | $20.99 | $21.09 | $21.09 | 27,815 |
| 2022-06-21 | $21.34 | $21.46 | $21.34 | $21.42 | $21.42 | 28,562 |
| 2022-06-17 | $21.40 | $21.43 | $21.15 | $21.40 | $21.40 | 52,611 |
| 2022-06-16 | $20.81 | $21.00 | $20.80 | $21.00 | $21.00 | 115,859 |
| 2022-06-15 | $21.06 | $21.34 | $21.06 | $21.34 | $21.34 | 10,678 |
| 2022-06-14 | $20.47 | $20.65 | $20.47 | $20.58 | $20.58 | 93,277 |
| 2022-06-13 | $20.31 | $20.32 | $20.20 | $20.20 | $20.20 | 20,516 |
| 2022-06-10 | $20.51 | $20.55 | $20.50 | $20.50 | $20.50 | 2,572 |
| 2022-06-09 | $20.50 | $20.50 | $20.27 | $20.28 | $20.28 | 37,786 |
| 2022-06-08 | $20.68 | $20.75 | $20.60 | $20.60 | $20.60 | 22,007 |
| 2022-06-07 | $20.54 | $20.72 | $20.52 | $20.71 | $20.71 | 20,057 |
| 2022-06-06 | $20.31 | $20.42 | $20.27 | $20.27 | $20.27 | 4,956 |
| 2022-06-03 | $19.96 | $19.96 | $19.87 | $19.87 | $19.87 | 14,400 |
| 2022-06-02 | $19.76 | $19.99 | $19.75 | $19.98 | $19.98 | 6,974 |
| 2022-06-01 | $19.72 | $19.72 | $19.52 | $19.58 | $19.58 | 26,990 |
| 2022-05-31 | $19.75 | $19.80 | $19.75 | $19.79 | $19.79 | 46,049 |
| 2022-05-27 | $19.45 | $19.45 | $19.42 | $19.44 | $19.44 | 8,809 |
| 2022-05-26 | $19.29 | $19.36 | $19.27 | $19.33 | $19.33 | 20,230 |
| 2022-05-25 | $19.42 | $19.45 | $19.36 | $19.45 | $19.45 | 6,844 |
| 2022-05-24 | $19.64 | $19.64 | $19.47 | $19.51 | $19.51 | 9,058 |
| 2022-05-23 | $20.14 | $20.14 | $20.07 | $20.11 | $20.11 | 69,418 |
| 2022-05-20 | $20.00 | $20.00 | $19.78 | $19.92 | $19.92 | 26,312 |
| 2022-05-19 | $19.54 | $19.58 | $19.54 | $19.58 | $19.58 | 8,228 |
| 2022-05-18 | $19.33 | $19.33 | $19.10 | $19.11 | $19.11 | 6,311 |
| 2022-05-17 | $19.49 | $19.49 | $19.35 | $19.45 | $19.45 | 33,396 |
| 2022-05-16 | $19.18 | $19.22 | $19.12 | $19.19 | $19.19 | 48,814 |
| 2022-05-13 | $19.16 | $19.31 | $19.15 | $19.29 | $19.29 | 8,791 |
| 2022-05-12 | $19.06 | $19.65 | $19.03 | $19.11 | $19.11 | 62,784 |
| 2022-05-11 | $19.32 | $19.35 | $19.15 | $19.18 | $19.18 | 324,589 |
| 2022-05-10 | $18.82 | $19.02 | $18.82 | $18.94 | $18.94 | 10,913 |
| 2022-05-09 | $18.58 | $18.67 | $18.54 | $18.54 | $18.54 | 193,181 |
| 2022-05-06 | $19.02 | $19.24 | $19.00 | $19.11 | $19.11 | 876,562 |
| 2022-05-05 | $19.40 | $19.40 | $19.15 | $19.29 | $19.29 | 21,640 |
| 2022-05-04 | $19.46 | $19.84 | $19.46 | $19.81 | $19.81 | 1,918,038 |
| 2022-05-03 | $19.67 | $19.80 | $19.58 | $19.69 | $19.69 | 14,561 |
| 2022-05-02 | $19.38 | $19.52 | $19.33 | $19.45 | $19.45 | 38,645 |
| 2022-04-29 | $19.61 | $19.69 | $19.53 | $19.53 | $19.53 | 14,066 |
| 2022-04-28 | $19.14 | $19.15 | $18.96 | $19.12 | $19.12 | 57,752 |
| 2022-04-27 | $19.29 | $19.55 | $19.29 | $19.50 | $19.50 | 23,771 |
| 2022-04-26 | $18.69 | $18.69 | $18.53 | $18.57 | $18.57 | 35,893 |
| 2022-04-25 | $20.00 | $20.00 | $18.69 | $19.02 | $19.02 | 42,760 |
| 2022-04-22 | $20.21 | $20.29 | $20.15 | $20.16 | $20.16 | 23,916 |
| 2022-04-21 | $20.59 | $20.59 | $20.22 | $20.27 | $20.27 | 21,719 |
| 2022-04-20 | $21.06 | $21.06 | $20.84 | $20.91 | $20.91 | 14,444 |
| 2022-04-19 | $21.33 | $21.45 | $21.33 | $21.43 | $21.43 | 12,710 |
| 2022-04-18 | $21.66 | $21.77 | $21.66 | $21.74 | $21.74 | 31,417 |
| 2022-04-14 | $21.79 | $21.84 | $21.78 | $21.79 | $21.79 | 5,804 |
| 2022-04-13 | $21.63 | $21.84 | $21.63 | $21.84 | $21.84 | 1,978 |
| 2022-04-12 | $22.01 | $22.05 | $21.93 | $21.93 | $21.93 | 11,919 |
| 2022-04-11 | $21.74 | $21.75 | $21.62 | $21.62 | $21.62 | 8,485 |
| 2022-04-08 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 938 |
| 2022-04-07 | $22.29 | $22.37 | $22.29 | $22.37 | $22.37 | 880 |
| 2022-04-06 | $22.61 | $22.62 | $22.52 | $22.54 | $22.54 | 9,706 |
| 2022-04-05 | $22.73 | $22.74 | $22.66 | $22.66 | $22.66 | 12,911 |
| 2022-04-04 | $22.88 | $22.92 | $22.88 | $22.91 | $22.91 | 6,376 |
| 2022-04-01 | $22.89 | $22.89 | $22.76 | $22.89 | $22.89 | 17,501 |
| 2022-03-31 | $22.52 | $22.53 | $22.45 | $22.45 | $22.45 | 3,208 |
| 2022-03-30 | $22.71 | $22.75 | $22.66 | $22.66 | $22.66 | 30,097 |
| 2022-03-29 | $22.09 | $22.16 | $22.02 | $22.16 | $22.16 | 8,665 |
| 2022-03-28 | $21.93 | $22.05 | $21.93 | $22.03 | $22.03 | 38,343 |
| 2022-03-25 | $22.09 | $22.12 | $22.09 | $22.10 | $22.10 | 1,791 |
| 2022-03-24 | $22.49 | $22.64 | $22.45 | $22.49 | $22.49 | 4,236 |
| 2022-03-23 | $22.36 | $22.62 | $22.36 | $22.41 | $22.41 | 7,433 |
| 2022-03-22 | $22.47 | $22.50 | $22.28 | $22.48 | $22.48 | 16,321 |
| 2022-03-21 | $22.51 | $22.51 | $22.37 | $22.44 | $22.44 | 3,156 |
| 2022-03-18 | $22.14 | $22.70 | $22.14 | $22.70 | $22.70 | 5,377 |
| 2022-03-17 | $22.18 | $22.22 | $22.02 | $22.22 | $22.22 | 10,936 |
| 2022-03-16 | $22.56 | $22.58 | $22.15 | $22.51 | $22.51 | 27,420 |
| 2022-03-15 | $20.57 | $20.67 | $20.46 | $20.56 | $20.56 | 37,738 |
| 2022-03-14 | $21.51 | $21.59 | $21.23 | $21.25 | $21.25 | 27,703 |
| 2022-03-11 | $22.44 | $22.46 | $22.19 | $22.19 | $22.19 | 8,594 |
| 2022-03-10 | $22.24 | $22.31 | $22.23 | $22.31 | $22.31 | 19,313 |
| 2022-03-09 | $22.16 | $22.23 | $22.15 | $22.15 | $22.15 | 27,473 |
| 2022-03-08 | $22.25 | $22.25 | $22.12 | $22.18 | $22.18 | 2,573 |
| 2022-03-07 | $22.77 | $22.77 | $22.51 | $22.53 | $22.53 | 5,811 |
| 2022-03-04 | $23.46 | $23.46 | $23.30 | $23.37 | $23.37 | 30,945 |
| 2022-03-03 | $23.59 | $23.62 | $23.52 | $23.57 | $23.57 | 10,806 |
| 2022-03-02 | $23.89 | $23.89 | $23.75 | $23.79 | $23.79 | 15,464 |
| 2022-03-01 | $23.93 | $23.98 | $23.70 | $23.89 | $23.89 | 14,999 |
| 2022-02-28 | $23.85 | $24.11 | $23.85 | $23.97 | $23.97 | 19,530 |
| 2022-02-25 | $23.75 | $23.89 | $23.58 | $23.89 | $23.89 | 14,501 |
| 2022-02-24 | $23.18 | $23.52 | $23.18 | $23.52 | $23.52 | 4,728 |
| 2022-02-23 | $23.83 | $23.84 | $23.74 | $23.74 | $23.74 | 4,177 |
| 2022-02-22 | $23.66 | $23.66 | $23.47 | $23.47 | $23.47 | 5,879 |
| 2022-02-18 | $23.76 | $23.82 | $23.71 | $23.75 | $23.75 | 2,039 |
| 2022-02-17 | $23.70 | $23.85 | $23.67 | $23.67 | $23.67 | 2,837 |
| 2022-02-16 | $23.66 | $23.72 | $23.66 | $23.72 | $23.72 | 1,233 |
| 2022-02-15 | $23.54 | $23.55 | $23.50 | $23.54 | $23.54 | 1,823 |
| 2022-02-14 | $23.01 | $23.15 | $22.96 | $23.01 | $23.01 | 7,721 |
| 2022-02-11 | $23.35 | $23.41 | $23.09 | $23.09 | $23.09 | 6,416 |
| 2022-02-10 | $23.38 | $23.55 | $23.38 | $23.51 | $23.51 | 12,791 |
| 2022-02-09 | $23.62 | $23.66 | $23.58 | $23.64 | $23.64 | 19,707 |
| 2022-02-08 | $23.47 | $23.47 | $23.35 | $23.43 | $23.43 | 24,229 |
| 2022-02-07 | $23.60 | $23.62 | $23.60 | $23.62 | $23.62 | 5,860 |
| 2022-02-04 | $23.53 | $23.59 | $23.53 | $23.54 | $23.54 | 1,936 |
| 2022-02-03 | $23.57 | $23.57 | $23.48 | $23.48 | $23.48 | 2,040 |
| 2022-02-02 | $23.53 | $23.55 | $23.51 | $23.53 | $23.53 | 4,259 |
| 2022-02-01 | $23.53 | $23.53 | $23.24 | $23.49 | $23.49 | 79,928 |
| 2022-01-31 | $23.42 | $23.49 | $23.37 | $23.49 | $23.49 | 7,541 |
| 2022-01-28 | $23.35 | $23.35 | $23.19 | $23.27 | $23.27 | 38,967 |
| 2022-01-27 | $23.76 | $23.80 | $23.60 | $23.61 | $23.61 | 84,503 |
| 2022-01-26 | $24.28 | $24.32 | $24.12 | $24.12 | $24.12 | 6,720 |
| 2022-01-25 | $24.01 | $24.13 | $24.01 | $24.05 | $24.05 | 3,784 |
| 2022-01-24 | $24.41 | $24.59 | $24.34 | $24.47 | $24.47 | 18,627 |
| 2022-01-21 | $24.54 | $24.54 | $24.44 | $24.45 | $24.45 | 3,750 |
| 2022-01-20 | $24.83 | $24.92 | $24.66 | $24.75 | $24.75 | 8,221 |
| 2022-01-19 | $24.70 | $24.70 | $24.61 | $24.63 | $24.63 | 6,910 |
| 2022-01-18 | $24.77 | $24.82 | $24.73 | $24.73 | $24.73 | 3,127 |
| 2022-01-14 | $24.52 | $24.56 | $24.45 | $24.54 | $24.54 | 7,435 |
| 2022-01-13 | $24.59 | $25.75 | $24.51 | $24.51 | $24.51 | 13,333 |
| 2022-01-12 | $25.08 | $25.14 | $25.05 | $25.11 | $25.11 | 2,778 |
| 2022-01-11 | $24.58 | $24.63 | $24.50 | $24.63 | $24.63 | 7,878 |
| 2022-01-10 | $24.64 | $24.70 | $24.60 | $24.67 | $24.67 | 1,914 |
| 2022-01-07 | $24.50 | $24.65 | $24.50 | $24.65 | $24.65 | 2,012 |
| 2022-01-06 | $24.61 | $24.61 | $24.58 | $24.58 | $24.58 | 2,983 |
| 2022-01-05 | $25.01 | $25.01 | $24.74 | $24.78 | $24.78 | 15,558 |
| 2022-01-04 | $25.25 | $25.25 | $25.10 | $25.11 | $25.11 | 5,414 |
| 2022-01-03 | $25.46 | $25.46 | $25.36 | $25.37 | $25.37 | 4,209 |
| 2021-12-31 | $25.26 | $25.50 | $25.26 | $25.45 | $25.45 | 5,397 |
| 2021-12-30 | $25.43 | $25.56 | $25.43 | $25.51 | $25.51 | 5,928 |
| 2021-12-29 | $25.18 | $25.18 | $25.02 | $25.08 | $25.08 | 5,478 |
| 2021-12-28 | $25.72 | $25.77 | $25.70 | $25.77 | $25.55 | 226,445 |
| 2021-12-27 | $25.48 | $25.58 | $25.46 | $25.58 | $25.37 | 160,685 |
| 2021-12-23 | $25.56 | $25.56 | $25.53 | $25.54 | $25.33 | 512 |
| 2021-12-22 | $25.46 | $25.47 | $25.44 | $25.45 | $25.24 | 1,659 |
| 2021-12-21 | $25.28 | $25.45 | $25.28 | $25.44 | $25.22 | 1,146 |
| 2021-12-20 | $25.29 | $25.29 | $25.14 | $25.16 | $24.95 | 26,149 |
| 2021-12-17 | $25.36 | $25.43 | $25.36 | $25.43 | $25.21 | 2,210 |
| 2021-12-16 | $25.95 | $25.95 | $25.78 | $25.81 | $25.59 | 901 |
| 2021-12-15 | $25.65 | $25.65 | $25.55 | $25.63 | $25.42 | 32,545 |
| 2021-12-14 | $25.97 | $25.99 | $25.91 | $25.91 | $25.70 | 22,010 |
| 2021-12-13 | $26.38 | $26.38 | $26.09 | $26.18 | $25.95 | 7,112 |
| 2021-12-10 | $26.23 | $26.28 | $26.23 | $26.26 | $26.04 | 2,227 |
| 2021-12-09 | $26.41 | $26.41 | $26.22 | $26.29 | $26.07 | 1,509 |
| 2021-12-08 | $25.92 | $26.20 | $25.92 | $26.13 | $25.91 | 5,288 |
| 2021-12-07 | $25.67 | $25.70 | $25.67 | $25.70 | $25.48 | 3,144 |
| 2021-12-06 | $25.62 | $25.67 | $25.55 | $25.66 | $25.44 | 7,855 |
| 2021-12-03 | $25.68 | $25.71 | $25.42 | $25.43 | $25.21 | 37,301 |
| 2021-12-02 | $25.34 | $25.34 | $25.27 | $25.29 | $25.07 | 1,094 |
| 2021-12-01 | $25.35 | $25.35 | $25.16 | $25.16 | $24.94 | 1,341 |
| 2021-11-30 | $25.30 | $25.33 | $25.21 | $25.28 | $25.07 | 5,022 |
| 2021-11-29 | $25.15 | $25.16 | $25.11 | $25.15 | $24.94 | 8,412 |
| 2021-11-26 | $25.20 | $25.20 | $25.00 | $25.07 | $24.86 | 10,322 |
| 2021-11-24 | $25.30 | $25.32 | $25.29 | $25.31 | $25.09 | 3,520 |
| 2021-11-23 | $25.20 | $25.32 | $25.20 | $25.27 | $25.06 | 12,975 |
| 2021-11-22 | $25.42 | $25.42 | $25.33 | $25.33 | $25.12 | 3,080 |
| 2021-11-19 | $25.09 | $25.21 | $25.09 | $25.20 | $24.99 | 2,639 |
| 2021-11-18 | $25.01 | $25.01 | $24.90 | $24.93 | $24.72 | 12,193 |
| 2021-11-17 | $25.24 | $25.25 | $25.20 | $25.24 | $25.03 | 8,560 |
| 2021-11-16 | $25.35 | $25.35 | $25.09 | $25.13 | $24.92 | 8,579 |
| 2021-11-15 | $25.25 | $25.25 | $25.16 | $25.17 | $24.95 | 8,856 |
| 2021-11-12 | $25.22 | $25.22 | $25.16 | $25.17 | $24.95 | 2,338 |
| 2021-11-11 | $25.27 | $25.27 | $25.17 | $25.25 | $25.03 | 2,503 |
| 2021-11-10 | $24.88 | $24.88 | $24.69 | $24.69 | $24.48 | 3,109 |
| 2021-11-09 | $24.86 | $24.86 | $24.76 | $24.81 | $24.60 | 5,585 |
| 2021-11-08 | $24.92 | $24.92 | $24.84 | $24.88 | $24.67 | 1,374 |
| 2021-11-05 | $25.00 | $25.00 | $24.84 | $24.90 | $24.69 | 6,003 |
| 2021-11-04 | $25.08 | $25.08 | $24.92 | $24.96 | $24.75 | 18,179 |
| 2021-11-03 | $24.93 | $24.97 | $24.87 | $24.93 | $24.72 | 5,863 |
| 2021-11-02 | $24.99 | $25.00 | $24.99 | $24.99 | $24.78 | 1,069 |
| 2021-11-01 | $25.45 | $25.45 | $25.33 | $25.38 | $25.17 | 3,296 |
| 2021-10-29 | $25.37 | $25.38 | $25.37 | $25.37 | $25.16 | 4,153 |
| 2021-10-28 | $25.29 | $25.32 | $25.27 | $25.32 | $25.11 | 1,026 |
| 2021-10-27 | $25.37 | $25.39 | $25.28 | $25.32 | $25.10 | 7,320 |
| 2021-10-26 | $25.75 | $25.75 | $25.69 | $25.72 | $25.50 | 4,461 |
| 2021-10-25 | $25.79 | $25.86 | $25.77 | $25.78 | $25.56 | 4,428 |
| 2021-10-22 | $25.63 | $25.76 | $25.63 | $25.76 | $25.54 | 4,642 |
| 2021-10-21 | $25.52 | $25.54 | $25.51 | $25.54 | $25.32 | 2,186 |
| 2021-10-20 | $25.38 | $25.51 | $25.38 | $25.48 | $25.27 | 5,851 |
| 2021-10-19 | $25.60 | $25.72 | $25.60 | $25.70 | $25.48 | 1,500 |
| 2021-10-18 | $25.16 | $25.16 | $25.09 | $25.09 | $24.88 | 2,277 |
| 2021-10-15 | $25.41 | $25.46 | $25.40 | $25.44 | $25.23 | 3,507 |
| 2021-10-14 | $25.35 | $25.35 | $25.20 | $25.30 | $25.09 | 2,559 |
| 2021-10-13 | $25.30 | $25.51 | $25.30 | $25.43 | $25.21 | 25,338 |
| 2021-10-12 | $25.02 | $25.02 | $24.92 | $24.92 | $24.71 | 4,562 |
| 2021-10-11 | $25.36 | $25.36 | $25.21 | $25.21 | $25.00 | 2,940 |
| 2021-10-08 | $25.32 | $26.07 | $25.31 | $25.34 | $25.13 | 19,135 |
| 2021-10-07 | $24.98 | $24.98 | $24.89 | $24.95 | $24.74 | 4,161 |
| 2021-10-06 | $24.33 | $24.51 | $24.32 | $24.50 | $24.29 | 5,225 |
| 2021-10-05 | $24.45 | $24.55 | $24.45 | $24.50 | $24.29 | 865 |
| 2021-10-04 | $24.61 | $24.61 | $24.44 | $24.47 | $24.26 | 3,742 |
| 2021-10-01 | $24.87 | $24.87 | $24.64 | $24.75 | $24.54 | 3,476 |
| 2021-09-30 | $24.96 | $25.02 | $24.94 | $24.97 | $24.76 | 4,534 |
| 2021-09-29 | $24.79 | $24.84 | $24.70 | $24.70 | $24.49 | 1,499 |
| 2021-09-28 | $25.02 | $25.07 | $25.02 | $25.04 | $24.83 | 1,870 |
| 2021-09-27 | $25.45 | $25.45 | $25.28 | $25.30 | $25.08 | 6,338 |
| 2021-09-24 | $25.06 | $25.12 | $25.06 | $25.10 | $24.89 | 1,671 |
| 2021-09-23 | $25.11 | $25.23 | $25.11 | $25.23 | $25.01 | 4,912 |
| 2021-09-22 | $25.28 | $25.36 | $25.28 | $25.34 | $25.12 | 10,173 |
| 2021-09-21 | $24.76 | $24.83 | $24.76 | $24.81 | $24.60 | 898 |
| 2021-09-20 | $24.80 | $24.80 | $24.65 | $24.69 | $24.48 | 20,066 |
| 2021-09-17 | $25.45 | $25.50 | $25.45 | $25.46 | $25.25 | 2,143 |
| 2021-09-16 | $25.41 | $25.48 | $25.27 | $25.32 | $25.10 | 13,531 |
| 2021-09-15 | $25.59 | $25.68 | $25.59 | $25.68 | $25.46 | 3,551 |
| 2021-09-14 | $25.87 | $25.87 | $25.75 | $25.78 | $25.57 | 8,295 |
| 2021-09-13 | $26.15 | $26.26 | $26.15 | $26.21 | $25.99 | 3,881 |
| 2021-09-10 | $26.37 | $26.42 | $26.27 | $26.27 | $26.04 | 5,903 |
| 2021-09-09 | $25.95 | $25.95 | $25.93 | $25.95 | $25.73 | 2,999 |
| 2021-09-08 | $25.84 | $25.94 | $25.84 | $25.92 | $25.70 | 7,815 |
| 2021-09-07 | $26.05 | $26.17 | $26.05 | $26.13 | $25.91 | 3,307 |
| 2021-09-03 | $25.54 | $25.63 | $25.54 | $25.62 | $25.40 | 15,583 |
| 2021-09-02 | $25.54 | $25.69 | $25.54 | $25.61 | $25.39 | 11,613 |
| 2021-09-01 | $25.55 | $25.56 | $25.53 | $25.53 | $25.31 | 2,276 |
| 2021-08-31 | $25.12 | $25.14 | $25.09 | $25.14 | $24.93 | 3,817 |
| 2021-08-30 | $25.27 | $25.28 | $25.25 | $25.26 | $25.05 | 1,409 |
| 2021-08-27 | $25.51 | $25.60 | $25.51 | $25.59 | $25.37 | 4,467 |
| 2021-08-26 | $25.26 | $25.26 | $25.19 | $25.19 | $24.98 | 7,968 |
| 2021-08-25 | $25.64 | $25.77 | $25.64 | $25.65 | $25.43 | 3,104 |
| 2021-08-24 | $25.77 | $25.84 | $25.75 | $25.79 | $25.57 | 6,271 |
| 2021-08-23 | $25.36 | $25.37 | $25.28 | $25.36 | $25.14 | 6,280 |
| 2021-08-20 | $24.84 | $24.89 | $24.76 | $24.88 | $24.67 | 15,932 |
| 2021-08-19 | $25.42 | $25.49 | $25.41 | $25.48 | $25.26 | 13,486 |
| 2021-08-18 | $25.56 | $25.56 | $25.48 | $25.48 | $25.26 | 1,382 |
| 2021-08-17 | $25.37 | $25.37 | $25.22 | $25.23 | $25.02 | 3,398 |
| 2021-08-16 | $25.97 | $26.02 | $25.97 | $26.01 | $25.80 | 837 |
| 2021-08-13 | $25.95 | $25.99 | $25.95 | $25.99 | $25.77 | 681 |
| 2021-08-12 | $25.79 | $25.80 | $25.74 | $25.80 | $25.58 | 3,053 |
| 2021-08-11 | $26.12 | $26.16 | $26.08 | $26.16 | $25.93 | 2,619 |
| 2021-08-10 | $26.00 | $26.08 | $26.00 | $26.03 | $25.81 | 7,216 |
| 2021-08-09 | $25.74 | $25.74 | $25.71 | $25.72 | $25.50 | 2,874 |
| 2021-08-06 | $25.42 | $25.42 | $25.22 | $25.23 | $25.02 | 9,153 |
| 2021-08-05 | $25.51 | $25.52 | $25.45 | $25.45 | $25.24 | 2,660 |
| 2021-08-04 | $25.63 | $25.63 | $25.56 | $25.62 | $25.40 | 3,089 |
| 2021-08-03 | $25.51 | $25.56 | $25.50 | $25.56 | $25.34 | 2,417 |
| 2021-08-02 | $25.30 | $25.38 | $25.29 | $25.31 | $25.09 | 6,211 |
| 2021-07-30 | $24.57 | $24.86 | $24.57 | $24.84 | $24.63 | 10,155 |
| 2021-07-29 | $25.20 | $25.20 | $25.11 | $25.14 | $24.93 | 3,728 |
| 2021-07-28 | $24.93 | $25.30 | $24.93 | $25.30 | $25.08 | 6,824 |
| 2021-07-27 | $24.85 | $24.85 | $24.12 | $24.39 | $24.18 | 27,260 |
| 2021-07-26 | $25.52 | $25.52 | $25.27 | $25.41 | $25.19 | 20,653 |
| 2021-07-23 | $26.52 | $26.52 | $26.41 | $26.47 | $26.24 | 2,005 |
| 2021-07-22 | $27.05 | $27.05 | $26.96 | $26.97 | $26.74 | 4,365 |
| 2021-07-21 | $26.88 | $27.05 | $26.88 | $27.05 | $26.82 | 1,635 |
| 2021-07-20 | $26.73 | $26.84 | $26.73 | $26.83 | $26.60 | 825 |
| 2021-07-19 | $26.79 | $26.79 | $26.66 | $26.70 | $26.48 | 2,631 |
| 2021-07-16 | $26.94 | $26.94 | $26.73 | $26.77 | $26.55 | 1,935 |
| 2021-07-15 | $27.10 | $27.12 | $27.09 | $27.10 | $26.87 | 4,186 |
| 2021-07-14 | $26.79 | $26.79 | $26.76 | $26.76 | $26.53 | 5,153 |
| 2021-07-13 | $26.86 | $26.93 | $26.80 | $26.80 | $26.57 | 5,916 |
| 2021-07-12 | $26.67 | $26.67 | $26.58 | $26.61 | $26.39 | 10,222 |
| 2021-07-09 | $26.41 | $26.47 | $26.40 | $26.47 | $26.25 | 3,999 |
| 2021-07-08 | $26.19 | $26.38 | $26.19 | $26.35 | $26.13 | 2,863 |
| 2021-07-07 | $26.97 | $26.97 | $26.91 | $26.95 | $26.72 | 14,180 |
| 2021-07-06 | $26.81 | $26.81 | $26.59 | $26.61 | $26.38 | 19,625 |
| 2021-07-02 | $26.80 | $26.89 | $26.70 | $26.77 | $26.54 | 5,924 |
| 2021-07-01 | $27.30 | $27.30 | $27.19 | $27.19 | $26.96 | 3,248 |
| 2021-06-30 | $27.46 | $27.46 | $27.42 | $27.42 | $27.18 | 4,466 |
| 2021-06-29 | $27.22 | $27.27 | $27.19 | $27.24 | $27.01 | 14,651 |
| 2021-06-28 | $27.43 | $27.44 | $27.39 | $27.44 | $27.21 | 3,044 |
| 2021-06-25 | $27.48 | $27.48 | $27.35 | $27.37 | $27.14 | 18,474 |
| 2021-06-24 | $26.80 | $26.83 | $26.78 | $26.80 | $26.57 | 9,562 |
| 2021-06-23 | $26.69 | $26.71 | $26.63 | $26.63 | $26.40 | 4,109 |
| 2021-06-22 | $26.68 | $26.71 | $26.65 | $26.69 | $26.46 | 3,619 |
| 2021-06-21 | $26.45 | $26.64 | $26.45 | $26.60 | $26.38 | 11,157 |
| 2021-06-18 | $26.54 | $26.54 | $26.43 | $26.47 | $26.24 | 8,290 |
| 2021-06-17 | $26.58 | $26.61 | $26.58 | $26.61 | $26.39 | 169 |
| 2021-06-16 | $26.83 | $26.83 | $26.40 | $26.40 | $26.18 | 10,505 |
| 2021-06-15 | $27.18 | $27.18 | $26.97 | $26.97 | $26.74 | 6,199 |
| 2021-06-14 | $27.31 | $27.31 | $27.20 | $27.21 | $26.98 | 10,178 |
| 2021-06-11 | $27.34 | $27.34 | $27.23 | $27.30 | $27.07 | 7,469 |
| 2021-06-10 | $27.68 | $27.73 | $27.66 | $27.67 | $27.44 | 11,223 |
| 2021-06-09 | $27.41 | $27.41 | $27.38 | $27.38 | $27.15 | 5,101 |
| 2021-06-08 | $27.46 | $27.46 | $27.27 | $27.32 | $27.09 | 1,823 |
| 2021-06-07 | $27.55 | $27.82 | $27.55 | $27.82 | $27.59 | 11,512 |
| 2021-06-04 | $27.55 | $27.80 | $27.55 | $27.70 | $27.47 | 650,295 |
| 2021-06-03 | $27.50 | $27.50 | $27.33 | $27.37 | $27.13 | 24,303 |
| 2021-06-02 | $27.83 | $27.83 | $27.74 | $27.76 | $27.52 | 22,198 |
| 2021-06-01 | $28.16 | $28.16 | $28.02 | $28.04 | $27.80 | 14,595 |
| 2021-05-28 | $28.04 | $28.17 | $28.04 | $28.09 | $27.85 | 24,333 |
| 2021-05-27 | $28.05 | $28.09 | $28.04 | $28.08 | $27.85 | 13,134 |
| 2021-05-26 | $28.27 | $28.27 | $27.75 | $27.89 | $27.65 | 3,823 |
| 2021-05-25 | $27.56 | $27.72 | $27.56 | $27.69 | $27.46 | 11,733 |
| 2021-05-24 | $26.77 | $26.82 | $26.77 | $26.77 | $26.55 | 3,243 |
| 2021-05-21 | $26.79 | $26.79 | $26.56 | $26.56 | $26.34 | 11,198 |
| 2021-05-20 | $26.86 | $26.93 | $26.86 | $26.89 | $26.67 | 31,701 |
| 2021-05-19 | $26.81 | $26.90 | $26.69 | $26.80 | $26.57 | 23,170 |
| 2021-05-18 | $27.03 | $27.07 | $27.02 | $27.02 | $26.79 | 24,963 |
| 2021-05-17 | $26.89 | $26.91 | $26.86 | $26.89 | $26.66 | 6,499 |
| 2021-05-14 | $26.62 | $26.66 | $26.54 | $26.62 | $26.40 | 3,366 |
| 2021-05-13 | $25.96 | $25.98 | $25.90 | $25.94 | $25.72 | 2,847 |
| 2021-05-12 | $26.06 | $26.23 | $25.95 | $25.97 | $25.75 | 8,990 |
| 2021-05-11 | $26.07 | $26.16 | $25.96 | $26.11 | $25.89 | 9,299 |
| 2021-05-10 | $26.56 | $26.56 | $26.22 | $26.26 | $26.04 | 6,838 |
| 2021-05-07 | $26.39 | $26.62 | $26.39 | $26.59 | $26.37 | 5,493 |
| 2021-05-06 | $26.58 | $26.58 | $26.55 | $26.58 | $26.35 | 6,193 |
| 2021-05-05 | $26.44 | $26.44 | $26.44 | $26.44 | $26.22 | 63 |
| 2021-05-04 | $26.30 | $26.35 | $26.29 | $26.35 | $26.12 | 4,529 |
| 2021-05-03 | $26.64 | $26.64 | $26.45 | $26.54 | $26.31 | 9,755 |
| 2021-04-30 | $26.91 | $26.91 | $26.68 | $26.68 | $26.45 | 2,444 |
| 2021-04-29 | $26.96 | $26.98 | $26.90 | $26.98 | $26.76 | 3,988 |
| 2021-04-28 | $26.90 | $26.90 | $26.77 | $26.77 | $26.54 | 2,440 |
| 2021-04-27 | $26.63 | $26.65 | $26.62 | $26.62 | $26.40 | 1,307 |
| 2021-04-26 | $26.63 | $26.63 | $26.48 | $26.58 | $26.36 | 5,131 |
| 2021-04-23 | $26.87 | $26.95 | $26.85 | $26.94 | $26.71 | 6,459 |
| 2021-04-22 | $26.60 | $26.66 | $26.50 | $26.56 | $26.33 | 5,652 |
| 2021-04-21 | $26.52 | $26.65 | $26.52 | $26.61 | $26.39 | 7,648 |
| 2021-04-20 | $26.25 | $26.25 | $26.20 | $26.22 | $25.99 | 3,238 |
| 2021-04-19 | $26.12 | $26.15 | $26.12 | $26.15 | $25.93 | 436 |
| 2021-04-16 | $25.90 | $25.96 | $25.88 | $25.88 | $25.66 | 22,580 |
| 2021-04-15 | $25.82 | $25.86 | $25.81 | $25.81 | $25.59 | 4,846 |
| 2021-04-14 | $25.87 | $25.87 | $25.72 | $25.76 | $25.54 | 3,241 |
| 2021-04-13 | $25.65 | $25.72 | $25.62 | $25.67 | $25.45 | 6,758 |
| 2021-04-12 | $26.00 | $26.00 | $25.64 | $25.68 | $25.46 | 12,018 |
| 2021-04-09 | $26.20 | $26.23 | $26.14 | $26.23 | $26.01 | 3,389 |
| 2021-04-08 | $26.39 | $26.39 | $26.28 | $26.28 | $26.06 | 1,598 |
| 2021-04-07 | $26.22 | $26.39 | $26.22 | $26.33 | $26.10 | 5,738 |
| 2021-04-06 | $26.38 | $26.43 | $26.37 | $26.38 | $26.16 | 3,243 |
| 2021-04-05 | $26.42 | $26.55 | $26.41 | $26.43 | $26.21 | 11,045 |
| 2021-04-01 | $26.36 | $26.39 | $26.23 | $26.25 | $26.02 | 8,492 |
| 2021-03-31 | $25.96 | $25.97 | $25.85 | $25.90 | $25.69 | 11,863 |
| 2021-03-30 | $25.84 | $25.87 | $25.77 | $25.85 | $25.63 | 6,321 |
| 2021-03-29 | $25.86 | $25.86 | $25.66 | $25.70 | $25.48 | 6,627 |
| 2021-03-26 | $25.70 | $25.95 | $25.69 | $25.95 | $25.73 | 7,482 |
| 2021-03-25 | $25.21 | $25.22 | $25.10 | $25.19 | $24.98 | 8,556 |
| 2021-03-24 | $25.44 | $25.44 | $25.21 | $25.21 | $25.00 | 5,064 |
| 2021-03-23 | $25.77 | $25.82 | $25.68 | $25.68 | $25.46 | 1,327 |
| 2021-03-22 | $26.23 | $26.23 | $26.12 | $26.13 | $25.90 | 6,200 |
| 2021-03-19 | $25.78 | $25.93 | $25.75 | $25.89 | $25.67 | 1,939 |
| 2021-03-18 | $26.15 | $26.15 | $25.97 | $25.97 | $25.75 | 1,490 |
| 2021-03-17 | $25.90 | $26.19 | $25.85 | $26.11 | $25.89 | 2,934 |
| 2021-03-16 | $26.00 | $26.08 | $25.95 | $26.02 | $25.80 | 6,373 |
| 2021-03-15 | $25.75 | $25.84 | $25.75 | $25.82 | $25.60 | 1,329 |
| 2021-03-12 | $25.96 | $26.06 | $25.96 | $26.06 | $25.84 | 2,909 |
| 2021-03-11 | $26.05 | $26.49 | $26.05 | $26.44 | $26.22 | 13,461 |
| 2021-03-10 | $25.81 | $25.81 | $25.50 | $25.61 | $25.39 | 11,780 |
| 2021-03-09 | $25.61 | $25.78 | $25.56 | $25.69 | $25.47 | 5,316 |
| 2021-03-08 | $25.43 | $25.50 | $25.30 | $25.38 | $25.16 | 5,248 |
| 2021-03-05 | $26.37 | $26.37 | $26.23 | $26.35 | $26.13 | 1,701 |
| 2021-03-04 | $26.65 | $26.80 | $26.36 | $26.36 | $26.14 | 5,245 |
| 2021-03-03 | $27.04 | $27.25 | $27.04 | $27.18 | $26.95 | 3,899 |
| 2021-03-02 | $26.80 | $27.00 | $26.80 | $26.88 | $26.65 | 10,157 |
| 2021-03-01 | $27.03 | $27.37 | $27.03 | $27.36 | $27.13 | 8,780 |
| 2021-02-26 | $27.00 | $27.00 | $26.71 | $26.85 | $26.62 | 24,475 |
| 2021-02-25 | $27.55 | $27.56 | $27.17 | $27.23 | $27.00 | 22,414 |
| 2021-02-24 | $27.72 | $27.81 | $27.55 | $27.81 | $27.58 | 9,133 |
| 2021-02-23 | $28.04 | $28.24 | $27.90 | $28.23 | $27.99 | 5,172 |
| 2021-02-22 | $28.31 | $28.37 | $28.20 | $28.26 | $28.02 | 21,014 |
| 2021-02-19 | $29.69 | $29.69 | $29.30 | $29.35 | $29.10 | 13,200 |
| 2021-02-18 | $29.23 | $29.32 | $29.09 | $29.32 | $29.07 | 7,384 |
| 2021-02-17 | $30.02 | $30.15 | $30.02 | $30.15 | $29.89 | 9,292 |
| 2021-02-16 | $29.88 | $30.03 | $29.88 | $30.02 | $29.77 | 27,902 |
| 2021-02-12 | $29.67 | $29.71 | $29.67 | $29.68 | $29.43 | 9,940 |
| 2021-02-11 | $29.72 | $29.72 | $29.66 | $29.66 | $29.41 | 8,226 |
| 2021-02-10 | $29.68 | $29.68 | $29.36 | $29.44 | $29.19 | 3,832 |
| 2021-02-09 | $29.17 | $29.22 | $29.15 | $29.20 | $28.96 | 854 |
| 2021-02-08 | $28.45 | $28.54 | $28.45 | $28.54 | $28.30 | 4,496 |
| 2021-02-05 | $28.00 | $28.01 | $27.93 | $28.01 | $27.78 | 2,304 |
| 2021-02-04 | $28.98 | $28.98 | $27.89 | $27.98 | $27.74 | 6,446 |
| 2021-02-03 | $28.08 | $28.13 | $28.06 | $28.13 | $27.89 | 2,669 |
| 2021-02-02 | $27.97 | $28.08 | $27.93 | $28.00 | $27.76 | 18,451 |
| 2021-02-01 | $27.56 | $27.68 | $27.53 | $27.63 | $27.40 | 12,607 |
| 2021-01-29 | $27.40 | $27.47 | $27.20 | $27.31 | $27.08 | 17,807 |
| 2021-01-28 | $27.44 | $27.62 | $27.36 | $27.54 | $27.31 | 12,035 |
| 2021-01-27 | $27.81 | $27.81 | $27.66 | $27.66 | $27.42 | 12,408 |
| 2021-01-26 | $28.11 | $28.23 | $28.00 | $28.01 | $27.77 | 35,171 |
| 2021-01-25 | $28.30 | $28.35 | $28.21 | $28.34 | $28.10 | 8,003 |
| 2021-01-22 | $27.87 | $28.01 | $27.86 | $27.90 | $27.66 | 21,662 |
| 2021-01-21 | $27.92 | $28.04 | $27.92 | $28.02 | $27.79 | 14,210 |
| 2021-01-20 | $27.44 | $27.60 | $27.38 | $27.53 | $27.30 | 11,480 |
| 2021-01-19 | $27.22 | $27.22 | $27.11 | $27.14 | $26.91 | 15,313 |
| 2021-01-15 | $27.17 | $27.17 | $27.03 | $27.09 | $26.86 | 8,553 |
| 2021-01-14 | $27.52 | $27.62 | $27.40 | $27.41 | $27.18 | 12,702 |
| 2021-01-13 | $27.58 | $27.64 | $27.58 | $27.58 | $27.34 | 9,462 |
| 2021-01-12 | $27.58 | $27.67 | $27.43 | $27.67 | $27.44 | 20,250 |
| 2021-01-11 | $26.83 | $26.83 | $26.68 | $26.77 | $26.54 | 11,578 |
| 2021-01-08 | $27.06 | $27.06 | $26.85 | $26.95 | $26.72 | 12,267 |
| 2021-01-07 | $26.93 | $27.03 | $26.82 | $27.02 | $26.80 | 9,304 |
| 2021-01-06 | $26.45 | $26.62 | $26.43 | $26.57 | $26.35 | 25,872 |
| 2021-01-05 | $26.35 | $26.48 | $26.30 | $26.43 | $26.21 | 32,834 |
| 2021-01-04 | $26.75 | $26.75 | $25.98 | $26.05 | $25.83 | 95,985 |
| 2020-12-31 | $25.67 | $25.67 | $25.60 | $25.65 | $25.43 | 43,094 |