Rayliant Quantamental Emerging Market Equity ETF (RAYE) Exchange: NYSE ARCA
Data as of Aug. 22, 2025
$27.04 ($0.14) 0.52%
Rayliant Quantamental Emerging Market Equity ETF - Daily Information
Click for more stock information on Rayliant Quantamental Emerging Market Equity ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $27.00 |
| Previous Close | $27.04 |
| High | $27.07 |
| Low | $26.97 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $27.04 |
| Adjusted High | $27.07 |
| Adjusted Low | $26.97 |
Invest in Rayliant Quantamental Emerging Market Equity ETF (RAYE)
Historical Stock Data for Rayliant Quantamental Emerging Market Equity ETF (RAYE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $27.00 | $27.07 | $26.97 | $27.04 | $27.04 | 3,188 |
| 2025-08-21 | $27.09 | $27.09 | $26.85 | $26.90 | $26.90 | 8,497 |
| 2025-08-20 | $27.00 | $27.02 | $26.96 | $27.00 | $27.00 | 4,924 |
| 2025-08-19 | $27.33 | $27.33 | $27.26 | $27.31 | $27.31 | 3,327 |
| 2025-08-18 | $27.43 | $27.45 | $27.38 | $27.38 | $27.38 | 2,532 |
| 2025-08-15 | $27.40 | $27.44 | $27.35 | $27.40 | $27.40 | 2,793 |
| 2025-08-14 | $27.27 | $27.37 | $27.19 | $27.19 | $27.19 | 2,717 |
| 2025-08-13 | $27.48 | $27.50 | $27.44 | $27.47 | $27.47 | 1,948 |
| 2025-08-12 | $27.09 | $27.21 | $27.09 | $27.21 | $27.21 | 2,268 |
| 2025-08-11 | $27.04 | $27.06 | $27.02 | $27.06 | $27.06 | 671 |
| 2025-08-08 | $27.35 | $27.35 | $27.06 | $27.06 | $27.06 | 1,690 |
| 2025-08-07 | $27.15 | $27.15 | $26.99 | $26.99 | $26.99 | 696 |
| 2025-08-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 61 |
| 2025-08-05 | $26.65 | $26.75 | $26.65 | $26.70 | $26.70 | 16,659 |
| 2025-08-04 | $26.50 | $26.54 | $26.36 | $26.43 | $26.43 | 41,378 |
| 2025-08-01 | $26.44 | $26.46 | $26.22 | $26.26 | $26.26 | 11,990 |
| 2025-07-31 | $26.68 | $26.68 | $26.63 | $26.64 | $26.64 | 397 |
| 2025-07-30 | $26.78 | $26.78 | $26.66 | $26.73 | $26.73 | 886 |
| 2025-07-29 | $26.71 | $26.72 | $26.67 | $26.72 | $26.72 | 1,172 |
| 2025-07-28 | $26.72 | $26.72 | $26.66 | $26.70 | $26.70 | 1,273 |
| 2025-07-25 | $26.89 | $26.91 | $26.87 | $26.88 | $26.88 | 372 |
| 2025-07-24 | $26.94 | $26.97 | $26.94 | $26.95 | $26.95 | 1,153 |
| 2025-07-23 | $26.90 | $26.97 | $26.90 | $26.97 | $26.97 | 731 |
| 2025-07-22 | $26.61 | $26.71 | $26.61 | $26.66 | $26.66 | 497 |
| 2025-07-21 | $26.93 | $26.98 | $26.89 | $26.93 | $26.93 | 2,885 |
| 2025-07-18 | $26.74 | $26.74 | $26.64 | $26.64 | $26.64 | 9,068 |
| 2025-07-17 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 316 |
| 2025-07-16 | $26.59 | $26.65 | $26.54 | $26.65 | $26.65 | 1,627 |
| 2025-07-15 | $26.65 | $26.65 | $26.60 | $26.65 | $26.65 | 3,245 |
| 2025-07-14 | $26.55 | $26.55 | $26.48 | $26.53 | $26.53 | 894 |
| 2025-07-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 495 |
| 2025-07-10 | $26.59 | $26.62 | $26.57 | $26.62 | $26.62 | 2,631 |
| 2025-07-09 | $26.50 | $26.54 | $26.49 | $26.54 | $26.54 | 2,129 |
| 2025-07-08 | $26.46 | $26.50 | $26.40 | $26.45 | $26.45 | 4,944 |
| 2025-07-07 | $26.48 | $26.52 | $26.43 | $26.43 | $26.43 | 4,499 |
| 2025-07-03 | $26.62 | $26.64 | $26.62 | $26.64 | $26.64 | 8,374 |
| 2025-07-02 | $26.60 | $26.69 | $26.55 | $26.65 | $26.65 | 6,811 |
| 2025-07-01 | $26.51 | $26.59 | $26.51 | $26.59 | $26.59 | 2,052 |
| 2025-06-30 | $26.33 | $26.39 | $26.33 | $26.39 | $26.39 | 2,849 |
| 2025-06-27 | $26.43 | $26.43 | $26.35 | $26.39 | $26.39 | 2,747 |
| 2025-06-26 | $26.40 | $26.41 | $26.36 | $26.41 | $26.41 | 17,706 |
| 2025-06-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 194 |
| 2025-06-24 | $25.77 | $26.09 | $25.77 | $25.99 | $25.99 | 239,799 |
| 2025-06-23 | $25.35 | $25.35 | $25.31 | $25.31 | $25.31 | 515 |
| 2025-06-20 | $25.59 | $25.61 | $25.49 | $25.54 | $25.54 | 18,387 |
| 2025-06-18 | $25.61 | $25.70 | $25.61 | $25.70 | $25.70 | 7,562 |
| 2025-06-17 | $25.46 | $25.48 | $25.42 | $25.42 | $25.42 | 837 |
| 2025-06-16 | $25.41 | $27.15 | $25.41 | $25.58 | $25.58 | 23,574 |
| 2025-06-13 | $25.23 | $25.56 | $25.23 | $25.42 | $25.42 | 35,167 |
| 2025-06-12 | $25.53 | $25.57 | $25.50 | $25.53 | $25.53 | 802 |
| 2025-06-11 | $25.47 | $25.55 | $25.46 | $25.54 | $25.54 | 15,926 |
| 2025-06-10 | $25.30 | $25.30 | $25.27 | $25.27 | $25.27 | 916 |
| 2025-06-09 | $25.02 | $25.13 | $25.02 | $25.10 | $25.10 | 11,087 |
| 2025-06-06 | $24.92 | $24.95 | $24.92 | $24.95 | $24.95 | 1,928 |
| 2025-06-05 | $24.93 | $24.93 | $24.84 | $24.86 | $24.86 | 3,163 |
| 2025-06-04 | $24.78 | $24.79 | $24.76 | $24.76 | $24.76 | 601 |
| 2025-06-03 | $24.51 | $24.60 | $24.51 | $24.59 | $24.59 | 4,597 |
| 2025-06-02 | $24.61 | $24.61 | $24.54 | $24.58 | $24.58 | 831 |
| 2025-05-30 | $24.53 | $24.54 | $24.48 | $24.54 | $24.54 | 15,411 |
| 2025-05-29 | $24.75 | $24.76 | $24.56 | $24.56 | $24.56 | 1,055 |
| 2025-05-28 | $24.57 | $24.57 | $24.52 | $24.55 | $24.55 | 1,313 |
| 2025-05-27 | $24.54 | $24.62 | $24.54 | $24.59 | $24.59 | 1,110 |
| 2025-05-23 | $24.33 | $24.44 | $24.32 | $24.44 | $24.44 | 3,055 |
| 2025-05-22 | $24.44 | $24.50 | $24.44 | $24.49 | $24.49 | 556 |
| 2025-05-21 | $24.47 | $24.47 | $24.41 | $24.45 | $24.45 | 991 |
| 2025-05-20 | $24.41 | $24.46 | $24.41 | $24.45 | $24.45 | 1,957 |
| 2025-05-19 | $24.46 | $24.58 | $24.46 | $24.57 | $24.57 | 15,464 |
| 2025-05-16 | $24.59 | $24.62 | $24.57 | $24.62 | $24.62 | 3,843 |
| 2025-05-15 | $24.52 | $24.59 | $24.48 | $24.59 | $24.59 | 2,607 |
| 2025-05-14 | $24.39 | $24.39 | $24.37 | $24.39 | $24.39 | 1,660 |
| 2025-05-13 | $23.90 | $24.30 | $23.90 | $24.14 | $24.14 | 8,917 |
| 2025-05-12 | $24.00 | $24.00 | $23.94 | $23.94 | $23.94 | 20,823 |
| 2025-05-09 | $23.70 | $23.74 | $23.70 | $23.74 | $23.74 | 559 |
| 2025-05-08 | $23.49 | $23.58 | $23.38 | $23.46 | $23.46 | 4,916 |
| 2025-05-07 | $23.62 | $23.62 | $23.54 | $23.56 | $23.56 | 1,211 |
| 2025-05-06 | $23.67 | $23.73 | $23.67 | $23.72 | $23.72 | 16,523 |
| 2025-05-05 | $23.91 | $23.98 | $23.90 | $23.96 | $23.96 | 3,568 |
| 2025-05-02 | $23.38 | $23.58 | $23.38 | $23.55 | $23.55 | 22,895 |
| 2025-05-01 | $22.87 | $23.06 | $22.87 | $22.95 | $22.95 | 11,141 |
| 2025-04-30 | $23.02 | $23.12 | $23.02 | $23.12 | $23.12 | 787 |
| 2025-04-29 | $22.88 | $23.08 | $22.88 | $23.02 | $23.02 | 2,532 |
| 2025-04-28 | $22.51 | $22.77 | $22.51 | $22.75 | $22.75 | 2,299 |
| 2025-04-25 | $22.47 | $22.69 | $22.47 | $22.66 | $22.66 | 2,585 |
| 2025-04-24 | $22.47 | $22.55 | $22.40 | $22.55 | $22.55 | 4,765 |
| 2025-04-23 | $22.33 | $22.39 | $22.13 | $22.20 | $22.20 | 10,028 |
| 2025-04-22 | $21.86 | $21.92 | $21.86 | $21.92 | $21.92 | 351 |
| 2025-04-21 | $21.87 | $21.87 | $21.66 | $21.66 | $21.66 | 1,999 |
| 2025-04-17 | $21.74 | $21.81 | $21.72 | $21.78 | $21.78 | 1,126 |
| 2025-04-16 | $21.67 | $21.67 | $21.53 | $21.53 | $21.53 | 564 |
| 2025-04-15 | $21.86 | $21.86 | $21.78 | $21.79 | $21.79 | 19,078 |
| 2025-04-14 | $21.64 | $21.78 | $21.60 | $21.75 | $21.75 | 5,814 |
| 2025-04-11 | $21.59 | $21.65 | $21.59 | $21.65 | $21.65 | 3,034 |
| 2025-04-10 | $21.03 | $21.06 | $20.80 | $20.89 | $20.89 | 4,854 |
| 2025-04-09 | $20.11 | $21.53 | $20.11 | $21.53 | $21.53 | 6,917 |
| 2025-04-08 | $20.91 | $21.00 | $20.25 | $20.28 | $20.28 | 8,266 |
| 2025-04-07 | $20.44 | $20.75 | $20.41 | $20.64 | $20.64 | 26,053 |
| 2025-04-04 | $21.52 | $21.54 | $21.15 | $21.15 | $21.15 | 13,366 |
| 2025-04-03 | $22.28 | $22.33 | $22.26 | $22.26 | $22.26 | 3,704 |
| 2025-04-02 | $22.60 | $22.72 | $22.60 | $22.65 | $22.65 | 3,334 |
| 2025-04-01 | $22.44 | $22.60 | $22.38 | $22.57 | $22.57 | 6,708 |
| 2025-03-31 | $22.38 | $22.42 | $22.38 | $22.42 | $22.42 | 370 |
| 2025-03-28 | $22.63 | $22.63 | $22.52 | $22.53 | $22.53 | 8,920 |
| 2025-03-27 | $22.85 | $22.95 | $22.85 | $22.90 | $22.90 | 24,153 |
| 2025-03-26 | $22.93 | $22.93 | $22.78 | $22.79 | $22.79 | 12,909 |
| 2025-03-25 | $22.98 | $23.19 | $22.98 | $23.08 | $23.08 | 8,657 |
| 2025-03-24 | $22.98 | $23.12 | $22.98 | $23.06 | $23.06 | 11,606 |
| 2025-03-21 | $22.84 | $23.05 | $22.84 | $23.05 | $23.05 | 3,001 |
| 2025-03-20 | $22.87 | $22.87 | $22.80 | $22.83 | $22.83 | 14,264 |
| 2025-03-19 | $22.81 | $22.91 | $22.81 | $22.91 | $22.91 | 1,205 |
| 2025-03-18 | $22.77 | $22.87 | $22.73 | $22.87 | $22.87 | 1,369 |
| 2025-03-17 | $22.66 | $22.81 | $22.66 | $22.81 | $22.81 | 4,470 |
| 2025-03-14 | $22.33 | $22.44 | $22.33 | $22.43 | $22.43 | 1,060 |
| 2025-03-13 | $22.12 | $22.27 | $22.12 | $22.26 | $22.26 | 11,444 |
| 2025-03-12 | $22.35 | $22.43 | $22.32 | $22.32 | $22.32 | 6,364 |
| 2025-03-11 | $22.14 | $22.23 | $22.09 | $22.23 | $22.23 | 6,661 |
| 2025-03-10 | $22.25 | $22.32 | $22.07 | $22.07 | $22.07 | 11,449 |
| 2025-03-07 | $22.65 | $22.69 | $22.43 | $22.57 | $22.57 | 7,939 |
| 2025-03-06 | $22.65 | $22.65 | $22.50 | $22.50 | $22.50 | 2,744 |
| 2025-03-05 | $22.74 | $22.81 | $22.62 | $22.81 | $22.81 | 85,931 |
| 2025-03-04 | $22.46 | $22.59 | $22.46 | $22.52 | $22.52 | 16,091 |
| 2025-03-03 | $22.61 | $22.71 | $22.41 | $22.42 | $22.42 | 6,774 |
| 2025-02-28 | $22.45 | $22.51 | $22.43 | $22.50 | $22.50 | 96,967 |
| 2025-02-27 | $23.03 | $23.03 | $22.88 | $22.88 | $22.88 | 2,994 |
| 2025-02-26 | $23.23 | $23.40 | $23.23 | $23.31 | $23.31 | 5,623 |
| 2025-02-25 | $23.17 | $23.35 | $23.17 | $23.30 | $23.30 | 17,992 |
| 2025-02-24 | $23.32 | $23.32 | $23.25 | $23.25 | $23.25 | 491 |
| 2025-02-21 | $23.55 | $23.55 | $23.43 | $23.43 | $23.43 | 2,121 |
| 2025-02-20 | $23.61 | $23.67 | $23.58 | $23.60 | $23.60 | 7,375 |
| 2025-02-19 | $23.56 | $23.60 | $23.54 | $23.57 | $23.57 | 1,850 |
| 2025-02-18 | $23.52 | $23.66 | $23.52 | $23.66 | $23.66 | 535 |
| 2025-02-14 | $23.45 | $23.47 | $23.45 | $23.47 | $23.47 | 202 |
| 2025-02-13 | $23.55 | $23.58 | $23.42 | $23.58 | $23.58 | 442 |
| 2025-02-12 | $23.30 | $23.65 | $23.30 | $23.55 | $23.55 | 9,334 |
| 2025-02-11 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 10 |
| 2025-02-10 | $23.64 | $23.68 | $23.59 | $23.68 | $23.68 | 3,208 |
| 2025-02-07 | $23.81 | $23.85 | $23.62 | $23.62 | $23.62 | 3,876 |
| 2025-02-06 | $23.65 | $23.66 | $23.61 | $23.66 | $23.66 | 2,653 |
| 2025-02-05 | $23.69 | $23.77 | $23.58 | $23.77 | $23.77 | 3,145 |
| 2025-02-04 | $23.50 | $23.64 | $23.50 | $23.64 | $23.64 | 1,456 |
| 2025-02-03 | $23.22 | $23.37 | $23.21 | $23.37 | $23.37 | 2,376 |
| 2025-01-31 | $23.65 | $23.69 | $23.63 | $23.63 | $23.63 | 1,329 |
| 2025-01-30 | $23.69 | $23.69 | $23.60 | $23.63 | $23.63 | 436 |
| 2025-01-29 | $23.46 | $23.46 | $23.41 | $23.41 | $23.41 | 299 |
| 2025-01-28 | $23.26 | $23.31 | $23.25 | $23.25 | $23.25 | 1,085 |
| 2025-01-27 | $23.54 | $23.60 | $23.39 | $23.39 | $23.39 | 1,340 |
| 2025-01-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 47 |
| 2025-01-23 | $24.07 | $24.09 | $24.04 | $24.09 | $24.09 | 422,754 |
| 2025-01-22 | $24.03 | $24.20 | $24.00 | $24.00 | $24.00 | 56,531 |
| 2025-01-21 | $23.74 | $23.95 | $23.73 | $23.90 | $23.90 | 14,100 |
| 2025-01-17 | $23.76 | $23.82 | $23.76 | $23.82 | $23.82 | 365 |
| 2025-01-16 | $23.77 | $23.95 | $23.77 | $23.82 | $23.82 | 4,364 |
| 2025-01-15 | $23.49 | $23.73 | $23.49 | $23.66 | $23.66 | 10,069 |
| 2025-01-14 | $24.20 | $24.20 | $23.20 | $23.37 | $23.37 | 1,918 |
| 2025-01-13 | $23.28 | $23.28 | $23.27 | $23.27 | $23.27 | 1,360 |
| 2025-01-10 | $23.58 | $23.67 | $23.58 | $23.59 | $23.59 | 1,417 |
| 2025-01-08 | $23.90 | $23.97 | $23.89 | $23.94 | $23.94 | 4,654 |
| 2025-01-07 | $24.42 | $24.47 | $24.17 | $24.17 | $24.17 | 9,711 |
| 2025-01-06 | $24.43 | $24.45 | $24.36 | $24.39 | $24.39 | 9,769 |
| 2025-01-03 | $24.08 | $24.11 | $23.98 | $24.11 | $24.11 | 6,242 |
| 2025-01-02 | $23.82 | $23.90 | $23.71 | $23.71 | $23.71 | 3,105 |
| 2024-12-31 | $23.79 | $23.79 | $23.76 | $23.76 | $23.76 | 156 |
| 2024-12-30 | $23.73 | $23.78 | $23.72 | $23.78 | $23.78 | 9,536 |
| 2024-12-27 | $24.68 | $24.70 | $24.60 | $24.70 | $23.85 | 587 |
| 2024-12-26 | $24.73 | $24.78 | $24.73 | $24.76 | $23.90 | 1,539 |
| 2024-12-24 | $24.70 | $24.84 | $24.70 | $24.84 | $23.98 | 336 |
| 2024-12-23 | $24.57 | $24.88 | $24.57 | $24.87 | $24.01 | 5,940 |
| 2024-12-20 | $23.19 | $24.83 | $23.19 | $24.70 | $23.85 | 22,028 |
| 2024-12-19 | $24.94 | $24.95 | $24.92 | $24.92 | $24.06 | 903 |
| 2024-12-18 | $25.11 | $25.40 | $24.80 | $24.83 | $23.97 | 9,669 |
| 2024-12-17 | $24.63 | $25.36 | $24.63 | $25.24 | $24.36 | 35,522 |
| 2024-12-16 | $26.28 | $26.28 | $25.35 | $25.51 | $24.63 | 1,251 |
| 2024-12-13 | $25.51 | $25.58 | $25.51 | $25.55 | $24.67 | 1,916 |
| 2024-12-12 | $25.36 | $25.38 | $25.35 | $25.35 | $24.47 | 409 |
| 2024-12-11 | $25.39 | $25.53 | $25.39 | $25.53 | $24.64 | 3,389 |
| 2024-12-10 | $25.43 | $25.58 | $25.34 | $25.34 | $24.46 | 5,150 |
| 2024-12-09 | $25.41 | $25.57 | $25.41 | $25.54 | $24.66 | 2,735 |
| 2024-12-06 | $25.40 | $25.50 | $25.40 | $25.43 | $24.55 | 6,402 |
| 2024-12-05 | $25.39 | $25.44 | $25.39 | $25.40 | $24.52 | 460 |
| 2024-12-04 | $25.26 | $25.34 | $25.25 | $25.34 | $24.46 | 581 |
| 2024-12-03 | $25.07 | $25.18 | $25.07 | $25.18 | $24.30 | 942 |
| 2024-12-02 | $25.03 | $25.20 | $25.03 | $25.18 | $24.30 | 2,426 |
| 2024-11-29 | $24.79 | $24.90 | $24.79 | $24.90 | $24.90 | 471 |
| 2024-11-27 | $25.11 | $25.17 | $25.03 | $25.03 | $25.03 | 2,136 |
| 2024-11-26 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 267 |
| 2024-11-25 | $25.34 | $25.37 | $25.29 | $25.33 | $25.33 | 1,334 |
| 2024-11-22 | $25.18 | $25.32 | $25.15 | $25.23 | $25.23 | 12,180 |
| 2024-11-21 | $24.99 | $25.12 | $24.99 | $25.12 | $25.12 | 4,264 |
| 2024-11-20 | $25.01 | $25.06 | $25.01 | $25.02 | $25.02 | 772 |
| 2024-11-19 | $24.98 | $25.16 | $24.98 | $25.13 | $25.13 | 2,017 |
| 2024-11-18 | $24.90 | $24.97 | $24.90 | $24.97 | $24.97 | 665 |
| 2024-11-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 26 |
| 2024-11-14 | $24.81 | $24.96 | $24.81 | $24.96 | $24.96 | 3,511 |
| 2024-11-13 | $24.95 | $25.00 | $24.95 | $24.97 | $24.97 | 1,994 |
| 2024-11-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 29 |
| 2024-11-11 | $25.57 | $25.57 | $25.30 | $25.46 | $25.46 | 23,594 |
| 2024-11-08 | $25.84 | $25.91 | $25.78 | $25.78 | $25.78 | 1,298 |
| 2024-11-07 | $25.86 | $26.06 | $25.86 | $26.06 | $26.06 | 924 |
| 2024-11-06 | $25.69 | $25.76 | $25.69 | $25.76 | $25.76 | 422 |
| 2024-11-05 | $25.78 | $26.00 | $25.78 | $25.98 | $25.98 | 18,009 |
| 2024-11-04 | $25.75 | $25.75 | $25.72 | $25.72 | $25.72 | 144 |
| 2024-11-01 | $25.64 | $25.80 | $25.64 | $25.72 | $25.72 | 1,579 |
| 2024-10-31 | $25.63 | $25.63 | $25.56 | $25.56 | $25.56 | 1,469 |
| 2024-10-30 | $25.77 | $25.79 | $25.75 | $25.75 | $25.75 | 1,213 |
| 2024-10-29 | $25.85 | $25.91 | $25.84 | $25.87 | $25.87 | 1,362 |
| 2024-10-28 | $25.15 | $26.09 | $25.15 | $26.04 | $26.04 | 11,916 |
| 2024-10-25 | $25.97 | $26.22 | $25.97 | $26.14 | $26.14 | 12,740 |
| 2024-10-24 | $26.02 | $26.07 | $26.02 | $26.03 | $26.03 | 1,649 |
| 2024-10-23 | $26.09 | $26.14 | $26.01 | $26.01 | $26.01 | 5,429 |
| 2024-10-22 | $26.20 | $26.31 | $26.20 | $26.28 | $26.28 | 1,801 |
| 2024-10-21 | $26.44 | $26.45 | $26.36 | $26.40 | $26.40 | 36,306 |
| 2024-10-18 | $26.61 | $26.65 | $26.55 | $26.61 | $26.61 | 4,420 |
| 2024-10-17 | $26.52 | $26.66 | $26.52 | $26.60 | $26.60 | 3,017 |
| 2024-10-16 | $26.48 | $26.48 | $26.37 | $26.44 | $26.44 | 3,884 |
| 2024-10-15 | $26.46 | $26.46 | $26.29 | $26.29 | $26.29 | 2,836 |
| 2024-10-14 | $26.41 | $26.48 | $26.38 | $26.45 | $26.45 | 7,012 |
| 2024-10-11 | $25.57 | $26.29 | $25.56 | $26.29 | $26.29 | 3,704 |
| 2024-10-10 | $26.01 | $26.08 | $25.98 | $26.08 | $26.08 | 1,395 |
| 2024-10-09 | $26.02 | $26.16 | $26.00 | $26.16 | $26.16 | 2,691 |
| 2024-10-08 | $26.01 | $26.13 | $25.97 | $26.05 | $26.05 | 2,899 |
| 2024-10-07 | $25.78 | $25.92 | $25.78 | $25.89 | $25.89 | 1,351 |
| 2024-10-04 | $25.96 | $25.96 | $25.84 | $25.90 | $25.90 | 973 |
| 2024-10-03 | $25.86 | $26.05 | $25.86 | $26.01 | $26.01 | 9,113 |
| 2024-10-02 | $26.22 | $26.22 | $26.12 | $26.14 | $26.14 | 509 |
| 2024-10-01 | $26.43 | $26.43 | $26.11 | $26.20 | $26.20 | 2,349 |
| 2024-09-30 | $26.63 | $26.63 | $26.35 | $26.42 | $26.42 | 29,357 |
| 2024-09-27 | $27.11 | $27.11 | $26.96 | $26.96 | $26.96 | 2,115 |
| 2024-09-26 | $27.09 | $27.14 | $27.02 | $27.12 | $27.12 | 10,121 |
| 2024-09-25 | $26.71 | $26.71 | $26.64 | $26.66 | $26.66 | 1,792 |
| 2024-09-24 | $26.31 | $26.86 | $26.31 | $26.82 | $26.82 | 7,129 |
| 2024-09-23 | $26.38 | $26.51 | $26.31 | $26.44 | $26.44 | 6,150 |
| 2024-09-20 | $26.40 | $26.40 | $26.25 | $26.30 | $26.30 | 3,969 |
| 2024-09-19 | $26.25 | $26.41 | $26.16 | $26.33 | $26.33 | 18,381 |
| 2024-09-18 | $26.17 | $26.19 | $26.17 | $26.19 | $26.19 | 364 |
| 2024-09-17 | $26.21 | $26.44 | $26.20 | $26.20 | $26.20 | 5,863 |
| 2024-09-16 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 50 |
| 2024-09-13 | $26.11 | $26.11 | $26.08 | $26.11 | $26.11 | 418 |
| 2024-09-12 | $25.70 | $25.82 | $25.63 | $25.80 | $25.80 | 75,435 |
| 2024-09-11 | $25.31 | $25.62 | $25.30 | $25.62 | $25.62 | 1,321 |
| 2024-09-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 14 |
| 2024-09-09 | $25.51 | $25.59 | $25.51 | $25.59 | $25.59 | 2,937 |
| 2024-09-06 | $25.78 | $25.78 | $25.40 | $25.40 | $25.40 | 2,357 |
| 2024-09-05 | $25.88 | $25.95 | $25.85 | $25.95 | $25.95 | 3,804 |
| 2024-09-04 | $25.55 | $25.86 | $25.55 | $25.82 | $25.82 | 4,139 |
| 2024-09-03 | $26.07 | $26.07 | $25.75 | $25.75 | $25.75 | 6,079 |
| 2024-08-30 | $26.91 | $26.91 | $26.27 | $26.32 | $26.32 | 3,192 |
| 2024-08-29 | $26.34 | $26.37 | $26.34 | $26.37 | $26.37 | 437 |
| 2024-08-28 | $26.49 | $26.56 | $26.40 | $26.46 | $26.46 | 13,705 |
| 2024-08-27 | $26.42 | $26.47 | $26.42 | $26.44 | $26.44 | 2,133 |
| 2024-08-26 | $26.49 | $26.49 | $26.48 | $26.48 | $26.48 | 348 |
| 2024-08-23 | $26.32 | $26.55 | $26.32 | $26.55 | $26.55 | 4,261 |
| 2024-08-22 | $26.25 | $26.25 | $26.09 | $26.09 | $26.09 | 1,016 |
| 2024-08-21 | $26.38 | $26.40 | $26.35 | $26.39 | $26.39 | 597 |
| 2024-08-20 | $26.40 | $26.41 | $26.37 | $26.39 | $26.39 | 943 |
| 2024-08-19 | $26.30 | $26.36 | $26.27 | $26.36 | $26.36 | 1,658 |
| 2024-08-16 | $26.04 | $26.04 | $25.95 | $25.96 | $25.96 | 1,525 |
| 2024-08-15 | $25.07 | $25.75 | $25.07 | $25.70 | $25.70 | 10,913 |
| 2024-08-14 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 249 |
| 2024-08-13 | $25.28 | $25.62 | $25.28 | $25.62 | $25.62 | 1,909 |
| 2024-08-12 | $25.16 | $25.21 | $25.16 | $25.17 | $25.17 | 379 |
| 2024-08-09 | $25.10 | $25.22 | $24.99 | $25.19 | $25.19 | 5,200 |
| 2024-08-08 | $24.48 | $24.90 | $24.48 | $24.88 | $24.88 | 5,155 |
| 2024-08-07 | $24.75 | $24.81 | $24.46 | $24.48 | $24.48 | 3,104 |
| 2024-08-06 | $23.77 | $24.38 | $23.77 | $24.04 | $24.04 | 8,808 |
| 2024-08-05 | $22.40 | $24.01 | $22.40 | $23.92 | $23.92 | 5,499 |
| 2024-08-02 | $25.04 | $25.25 | $24.92 | $24.97 | $24.97 | 65,444 |
| 2024-08-01 | $25.72 | $25.83 | $25.36 | $25.36 | $25.36 | 3,786 |
| 2024-07-31 | $25.79 | $25.82 | $25.73 | $25.78 | $25.78 | 16,807 |
| 2024-07-30 | $25.48 | $25.56 | $25.35 | $25.36 | $25.36 | 7,029 |
| 2024-07-29 | $25.49 | $25.55 | $25.41 | $25.43 | $25.43 | 817 |
| 2024-07-26 | $25.46 | $25.48 | $25.46 | $25.48 | $25.48 | 234 |
| 2024-07-25 | $25.32 | $25.33 | $25.14 | $25.27 | $25.27 | 3,909 |
| 2024-07-24 | $25.50 | $25.57 | $25.34 | $25.34 | $25.34 | 1,911 |
| 2024-07-23 | $25.63 | $25.63 | $25.62 | $25.62 | $25.62 | 214 |
| 2024-07-22 | $25.58 | $25.61 | $25.54 | $25.58 | $25.58 | 1,124 |
| 2024-07-19 | $25.61 | $25.67 | $25.56 | $25.59 | $25.59 | 4,480 |
| 2024-07-18 | $26.01 | $26.01 | $25.84 | $25.85 | $25.85 | 5,781 |
| 2024-07-17 | $26.25 | $26.28 | $26.17 | $26.17 | $26.17 | 8,931 |
| 2024-07-16 | $26.52 | $26.52 | $26.50 | $26.50 | $26.50 | 2,353 |
| 2024-07-15 | $26.43 | $26.46 | $26.39 | $26.41 | $26.41 | 16,771 |
| 2024-07-12 | $26.47 | $26.67 | $26.47 | $26.53 | $26.53 | 3,897 |
| 2024-07-11 | $26.51 | $26.58 | $26.51 | $26.58 | $26.58 | 341 |
| 2024-07-10 | $26.46 | $26.46 | $26.40 | $26.45 | $26.45 | 804 |
| 2024-07-09 | $26.29 | $26.34 | $26.29 | $26.34 | $26.34 | 336 |
| 2024-07-08 | $26.30 | $26.42 | $26.30 | $26.39 | $26.39 | 2,530 |
| 2024-07-05 | $26.19 | $26.19 | $26.12 | $26.12 | $26.12 | 876 |
| 2024-07-03 | $25.75 | $25.98 | $25.74 | $25.84 | $25.84 | 12,634 |
| 2024-07-02 | $25.54 | $25.69 | $25.38 | $25.55 | $25.55 | 33,480 |
| 2024-07-01 | $25.65 | $25.66 | $25.61 | $25.65 | $25.65 | 1,704 |
| 2024-06-28 | $25.60 | $25.60 | $25.58 | $25.60 | $25.60 | 2,028 |
| 2024-06-27 | $25.44 | $25.51 | $25.44 | $25.51 | $25.51 | 265 |
| 2024-06-26 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 2,274 |
| 2024-06-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 19 |
| 2024-06-24 | $25.25 | $25.27 | $25.20 | $25.22 | $25.22 | 1,493 |
| 2024-06-21 | $25.38 | $25.40 | $25.33 | $25.35 | $25.35 | 4,752 |
| 2024-06-20 | $25.39 | $25.50 | $25.25 | $25.28 | $25.28 | 4,482 |
| 2024-06-18 | $25.17 | $25.30 | $25.16 | $25.30 | $25.30 | 6,236 |
| 2024-06-17 | $25.02 | $25.19 | $24.90 | $25.17 | $25.17 | 8,749 |
| 2024-06-14 | $24.81 | $24.95 | $24.81 | $24.89 | $24.89 | 6,737 |
| 2024-06-13 | $25.27 | $25.27 | $24.79 | $24.79 | $24.79 | 667 |
| 2024-06-12 | $24.78 | $24.94 | $24.78 | $24.88 | $24.88 | 1,576 |
| 2024-06-11 | $24.33 | $24.45 | $24.32 | $24.42 | $24.42 | 8,042 |
| 2024-06-10 | $24.40 | $24.51 | $24.40 | $24.48 | $24.48 | 10,076 |
| 2024-06-07 | $24.43 | $24.48 | $24.40 | $24.40 | $24.40 | 28,768 |
| 2024-06-06 | $24.45 | $24.51 | $24.45 | $24.51 | $24.51 | 228 |
| 2024-06-05 | $24.22 | $24.35 | $24.21 | $24.34 | $24.34 | 16,251 |
| 2024-06-04 | $23.97 | $24.00 | $23.90 | $23.95 | $23.95 | 1,719 |
| 2024-06-03 | $24.45 | $24.46 | $24.30 | $24.43 | $24.43 | 19,927 |
| 2024-05-31 | $24.08 | $24.08 | $24.00 | $24.07 | $24.07 | 3,406 |
| 2024-05-30 | $24.37 | $24.37 | $24.21 | $24.21 | $24.21 | 675 |
| 2024-05-29 | $24.51 | $24.54 | $24.42 | $24.54 | $24.54 | 2,122 |
| 2024-05-28 | $24.76 | $24.84 | $24.74 | $24.78 | $24.78 | 6,061 |
| 2024-05-24 | $24.71 | $24.86 | $24.71 | $24.80 | $24.80 | 3,796 |
| 2024-05-23 | $24.94 | $25.00 | $24.74 | $24.79 | $24.79 | 16,735 |
| 2024-05-22 | $24.75 | $24.82 | $24.73 | $24.74 | $24.74 | 14,713 |
| 2024-05-21 | $24.75 | $24.93 | $24.75 | $24.93 | $24.93 | 12,204 |
| 2024-05-20 | $24.68 | $24.88 | $24.68 | $24.85 | $24.85 | 6,063 |
| 2024-05-17 | $24.72 | $24.77 | $24.72 | $24.76 | $24.76 | 1,163 |
| 2024-05-16 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 10,101 |
| 2024-05-15 | $24.77 | $24.80 | $24.67 | $24.80 | $24.80 | 477 |
| 2024-05-14 | $24.39 | $24.61 | $24.39 | $24.61 | $24.61 | 1,456 |
| 2024-05-13 | $24.44 | $24.44 | $24.34 | $24.42 | $24.42 | 8,027 |
| 2024-05-10 | $24.52 | $24.52 | $24.40 | $24.40 | $24.40 | 352 |
| 2024-05-09 | $24.29 | $24.45 | $24.29 | $24.45 | $24.45 | 799 |
| 2024-05-08 | $24.28 | $24.47 | $24.28 | $24.45 | $24.45 | 5,713 |
| 2024-05-07 | $24.48 | $24.54 | $24.45 | $24.51 | $24.51 | 4,042 |
| 2024-05-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 183 |
| 2024-05-03 | $24.42 | $24.59 | $24.42 | $24.54 | $24.54 | 1,131 |
| 2024-05-02 | $24.23 | $24.27 | $24.17 | $24.24 | $24.24 | 8,900 |
| 2024-05-01 | $23.95 | $24.05 | $23.95 | $24.05 | $24.05 | 392 |
| 2024-04-30 | $24.02 | $24.15 | $23.96 | $24.01 | $24.01 | 12,447 |
| 2024-04-29 | $24.15 | $24.21 | $24.15 | $24.17 | $24.17 | 1,072 |
| 2024-04-26 | $23.87 | $23.98 | $23.81 | $23.96 | $23.96 | 20,757 |
| 2024-04-25 | $23.51 | $23.82 | $23.51 | $23.82 | $23.82 | 1,129 |
| 2024-04-24 | $23.63 | $23.72 | $23.63 | $23.72 | $23.72 | 825 |
| 2024-04-23 | $23.53 | $23.68 | $23.48 | $23.65 | $23.65 | 3,968 |
| 2024-04-22 | $23.42 | $23.51 | $23.23 | $23.46 | $23.46 | 12,981 |
| 2024-04-19 | $23.32 | $23.48 | $23.32 | $23.38 | $23.38 | 9,588 |
| 2024-04-18 | $23.65 | $23.67 | $23.44 | $23.48 | $23.48 | 13,166 |
| 2024-04-17 | $23.94 | $23.94 | $23.52 | $23.59 | $23.59 | 8,529 |
| 2024-04-16 | $23.41 | $23.61 | $23.34 | $23.60 | $23.60 | 18,603 |
| 2024-04-15 | $24.20 | $24.20 | $23.84 | $23.88 | $23.88 | 13,012 |
| 2024-04-12 | $24.13 | $24.42 | $24.05 | $24.20 | $24.20 | 10,780 |
| 2024-04-11 | $24.45 | $24.65 | $24.27 | $24.65 | $24.65 | 14,507 |
| 2024-04-10 | $24.36 | $24.55 | $24.19 | $24.44 | $24.44 | 77,738 |
| 2024-04-09 | $24.63 | $24.65 | $24.61 | $24.63 | $24.63 | 6,698 |
| 2024-04-08 | $24.53 | $24.55 | $24.44 | $24.54 | $24.54 | 3,875 |
| 2024-04-05 | $24.33 | $24.48 | $24.33 | $24.46 | $24.46 | 4,385 |
| 2024-04-04 | $24.72 | $24.77 | $24.48 | $24.48 | $24.48 | 2,349 |
| 2024-04-03 | $24.24 | $24.58 | $24.14 | $24.49 | $24.49 | 6,147 |
| 2024-04-02 | $24.35 | $24.40 | $24.34 | $24.38 | $24.38 | 5,865 |
| 2024-04-01 | $24.35 | $24.51 | $24.35 | $24.35 | $24.35 | 16,101 |
| 2024-03-28 | $24.44 | $24.50 | $24.44 | $24.48 | $24.48 | 12,223 |
| 2024-03-27 | $24.37 | $24.43 | $24.37 | $24.43 | $24.43 | 1,821 |
| 2024-03-26 | $24.41 | $24.49 | $24.37 | $24.37 | $24.37 | 17,181 |
| 2024-03-25 | $24.50 | $24.59 | $24.41 | $24.50 | $24.50 | 124,426 |
| 2024-03-22 | $24.53 | $24.66 | $24.52 | $24.52 | $24.52 | 118,267 |
| 2024-03-21 | $24.57 | $24.67 | $24.55 | $24.55 | $24.55 | 6,519 |
| 2024-03-20 | $24.27 | $24.55 | $24.27 | $24.53 | $24.53 | 22,795 |
| 2024-03-19 | $24.30 | $24.36 | $22.45 | $24.32 | $24.32 | 2,042 |
| 2024-03-18 | $24.36 | $24.43 | $24.36 | $24.36 | $24.36 | 10,129 |
| 2024-03-15 | $24.32 | $24.42 | $24.21 | $24.37 | $24.37 | 18,632 |
| 2024-03-14 | $24.51 | $24.51 | $24.43 | $24.43 | $24.43 | 517 |
| 2024-03-13 | $24.42 | $24.45 | $24.38 | $24.38 | $24.38 | 617 |
| 2024-03-12 | $24.47 | $24.54 | $24.47 | $24.54 | $24.54 | 511 |
| 2024-03-11 | $24.45 | $24.55 | $24.30 | $24.44 | $24.44 | 3,736 |
| 2024-03-08 | $24.61 | $24.68 | $24.46 | $24.46 | $24.46 | 863 |
| 2024-03-07 | $24.39 | $24.54 | $24.39 | $24.54 | $24.54 | 1,725 |
| 2024-03-06 | $24.30 | $24.45 | $24.30 | $24.33 | $24.33 | 3,641 |
| 2024-03-05 | $24.31 | $24.31 | $24.05 | $24.07 | $24.07 | 24,751 |
| 2024-03-04 | $24.41 | $24.44 | $24.29 | $24.34 | $24.34 | 8,537 |
| 2024-03-01 | $24.16 | $24.23 | $24.16 | $24.23 | $24.23 | 368 |
| 2024-02-29 | $24.00 | $24.02 | $24.00 | $24.02 | $24.02 | 322 |
| 2024-02-28 | $24.85 | $24.85 | $23.91 | $23.91 | $23.91 | 727 |
| 2024-02-27 | $24.08 | $24.15 | $24.00 | $24.11 | $24.11 | 4,862 |
| 2024-02-26 | $24.04 | $24.09 | $24.04 | $24.09 | $24.09 | 400 |
| 2024-02-23 | $24.20 | $24.24 | $24.20 | $24.23 | $24.23 | 1,202 |
| 2024-02-22 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 442 |
| 2024-02-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 11 |
| 2024-02-20 | $24.06 | $24.15 | $24.06 | $24.15 | $24.15 | 253 |
| 2024-02-16 | $23.87 | $23.93 | $23.87 | $23.93 | $23.93 | 3,800 |
| 2024-02-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 36 |
| 2024-02-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 22 |
| 2024-02-13 | $23.66 | $23.72 | $23.52 | $23.55 | $23.55 | 1,382 |
| 2024-02-12 | $23.68 | $23.90 | $23.68 | $23.80 | $23.80 | 916 |
| 2024-02-09 | $23.55 | $23.83 | $23.52 | $23.73 | $23.73 | 2,723 |
| 2024-02-08 | $23.83 | $23.83 | $23.60 | $23.83 | $23.83 | 3,603 |
| 2024-02-07 | $23.80 | $23.87 | $23.80 | $23.84 | $23.84 | 5,412 |
| 2024-02-06 | $23.65 | $23.69 | $23.63 | $23.69 | $23.69 | 680 |
| 2024-02-05 | $23.38 | $23.43 | $23.38 | $23.40 | $23.40 | 1,238 |
| 2024-02-02 | $23.04 | $23.30 | $23.04 | $23.29 | $23.29 | 1,019 |
| 2024-02-01 | $22.99 | $23.15 | $22.99 | $23.15 | $23.15 | 324 |
| 2024-01-31 | $22.97 | $22.97 | $22.82 | $22.88 | $22.88 | 6,221 |
| 2024-01-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 23 |
| 2024-01-29 | $22.97 | $22.97 | $22.77 | $22.92 | $22.92 | 2,171 |
| 2024-01-26 | $22.78 | $22.82 | $22.78 | $22.80 | $22.80 | 843 |
| 2024-01-25 | $22.60 | $22.62 | $22.42 | $22.62 | $22.62 | 6,976 |
| 2024-01-24 | $22.65 | $22.65 | $22.63 | $22.63 | $22.63 | 447 |
| 2024-01-23 | $22.46 | $22.55 | $22.46 | $22.55 | $22.55 | 3,792 |
| 2024-01-22 | $22.35 | $22.68 | $22.35 | $22.48 | $22.48 | 4,677 |
| 2024-01-19 | $22.10 | $22.47 | $22.10 | $22.47 | $22.47 | 6,558 |
| 2024-01-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 172 |
| 2024-01-17 | $21.80 | $22.12 | $21.80 | $22.00 | $22.00 | 23,218 |
| 2024-01-16 | $22.30 | $22.30 | $22.11 | $22.11 | $22.11 | 1,627 |
| 2024-01-12 | $22.60 | $22.65 | $22.57 | $22.65 | $22.65 | 423 |
| 2024-01-11 | $22.41 | $22.46 | $22.37 | $22.37 | $22.37 | 2,156 |
| 2024-01-10 | $22.38 | $22.38 | $22.35 | $22.35 | $22.35 | 1,444 |
| 2024-01-09 | $22.19 | $24.40 | $22.19 | $22.42 | $22.42 | 2,742 |
| 2024-01-08 | $22.62 | $22.63 | $22.62 | $22.63 | $22.63 | 318 |
| 2024-01-05 | $22.56 | $22.63 | $22.48 | $22.56 | $22.56 | 6,153 |
| 2024-01-04 | $22.51 | $22.53 | $22.51 | $22.51 | $22.51 | 2,655 |
| 2024-01-03 | $22.47 | $22.55 | $22.47 | $22.55 | $22.55 | 1,887 |
| 2024-01-02 | $22.72 | $22.86 | $22.72 | $22.72 | $22.72 | 2,212 |
| 2023-12-29 | $22.80 | $22.97 | $22.80 | $22.95 | $22.95 | 2,512 |
| 2023-12-28 | $23.26 | $23.26 | $23.00 | $23.00 | $23.00 | 651 |
| 2023-12-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.75 | 10 |
| 2023-12-26 | $22.98 | $23.04 | $22.98 | $23.02 | $22.66 | 400 |
| 2023-12-22 | $22.72 | $22.77 | $22.70 | $22.76 | $22.40 | 928 |
| 2023-12-21 | $23.01 | $23.01 | $22.69 | $22.79 | $22.43 | 3,016 |
| 2023-12-20 | $22.54 | $23.37 | $22.54 | $23.37 | $23.00 | 261 |
| 2023-12-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.35 | 3,794 |
| 2023-12-18 | $22.68 | $22.68 | $22.53 | $22.56 | $22.20 | 3,794 |
| 2023-12-15 | $22.67 | $22.68 | $22.63 | $22.63 | $22.27 | 1,036 |
| 2023-12-14 | $22.52 | $22.73 | $22.52 | $22.73 | $22.37 | 2,800 |
| 2023-12-13 | $21.99 | $22.52 | $21.98 | $22.47 | $22.11 | 6,759 |
| 2023-12-12 | $21.91 | $22.05 | $21.91 | $22.04 | $21.69 | 532 |
| 2023-12-11 | $21.90 | $22.19 | $21.87 | $22.17 | $21.82 | 7,061 |
| 2023-12-08 | $21.90 | $21.99 | $21.90 | $21.99 | $21.64 | 1,533 |
| 2023-12-07 | $22.09 | $22.09 | $22.02 | $22.09 | $21.74 | 6,504 |
| 2023-12-06 | $22.08 | $22.08 | $22.00 | $22.02 | $21.67 | 3,884 |
| 2023-12-05 | $21.95 | $21.99 | $21.95 | $21.99 | $21.64 | 339 |
| 2023-12-04 | $22.00 | $22.00 | $21.80 | $21.83 | $21.49 | 3,559 |
| 2023-12-01 | $21.76 | $22.07 | $21.76 | $22.07 | $21.72 | 1,023 |
| 2023-11-30 | $21.75 | $21.96 | $21.71 | $21.78 | $21.44 | 5,855 |
| 2023-11-29 | $21.87 | $21.91 | $21.83 | $21.83 | $21.48 | 1,257 |
| 2023-11-28 | $21.83 | $21.94 | $21.83 | $21.90 | $21.55 | 4,009 |
| 2023-11-27 | $21.56 | $21.72 | $21.56 | $21.67 | $21.33 | 5,989 |
| 2023-11-24 | $21.63 | $21.63 | $21.60 | $21.60 | $21.26 | 2,610 |
| 2023-11-22 | $21.70 | $21.71 | $21.57 | $21.62 | $21.27 | 3,355 |
| 2023-11-21 | $22.01 | $22.01 | $21.68 | $21.72 | $21.37 | 1,467 |
| 2023-11-20 | $21.72 | $21.94 | $21.72 | $21.89 | $21.54 | 8,128 |
| 2023-11-17 | $21.65 | $21.67 | $21.61 | $21.61 | $21.27 | 3,509 |
| 2023-11-16 | $21.45 | $21.63 | $21.45 | $21.58 | $21.23 | 5,308 |
| 2023-11-15 | $20.82 | $21.60 | $20.82 | $21.54 | $21.20 | 5,255 |
| 2023-11-14 | $21.25 | $21.58 | $21.25 | $21.54 | $21.20 | 2,722 |
| 2023-11-13 | $20.74 | $21.00 | $20.72 | $21.00 | $20.67 | 1,342 |
| 2023-11-10 | $21.08 | $21.19 | $21.08 | $21.18 | $20.84 | 800 |
| 2023-11-09 | $20.96 | $20.96 | $20.84 | $20.84 | $20.84 | 200 |
| 2023-11-08 | $20.92 | $21.02 | $20.84 | $20.97 | $20.97 | 4,044 |
| 2023-11-07 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 2,150 |
| 2023-11-06 | $21.01 | $21.10 | $20.88 | $21.08 | $21.08 | 7,139 |
| 2023-11-03 | $20.64 | $20.82 | $20.64 | $20.82 | $20.82 | 1,215 |
| 2023-11-02 | $20.43 | $20.57 | $20.43 | $20.57 | $20.57 | 525 |
| 2023-11-01 | $20.12 | $20.25 | $20.12 | $20.23 | $20.23 | 964 |
| 2023-10-31 | $19.83 | $19.93 | $19.83 | $19.93 | $19.93 | 10,776 |
| 2023-10-30 | $20.19 | $20.19 | $19.90 | $19.96 | $19.96 | 781 |
| 2023-10-27 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 200 |
| 2023-10-26 | $20.00 | $20.09 | $20.00 | $20.02 | $20.02 | 964 |
| 2023-10-25 | $20.09 | $20.09 | $20.08 | $20.08 | $20.08 | 201 |
| 2023-10-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 16,516 |
| 2023-10-23 | $20.09 | $20.33 | $20.09 | $20.24 | $20.24 | 16,516 |
| 2023-10-20 | $20.27 | $20.30 | $20.23 | $20.23 | $20.23 | 528 |
| 2023-10-19 | $20.67 | $20.67 | $20.48 | $20.48 | $20.48 | 1,000 |
| 2023-10-18 | $20.54 | $20.54 | $20.52 | $20.52 | $20.52 | 395 |
| 2023-10-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 410 |
| 2023-10-16 | $20.85 | $21.04 | $20.85 | $20.90 | $20.90 | 410 |
| 2023-10-13 | $20.90 | $21.16 | $20.81 | $20.81 | $20.81 | 1,525 |
| 2023-10-12 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 200 |
| 2023-10-11 | $21.18 | $21.18 | $21.05 | $21.09 | $21.09 | 667 |
| 2023-10-10 | $20.96 | $21.06 | $20.96 | $21.02 | $21.02 | 1,099 |
| 2023-10-09 | $20.56 | $20.76 | $20.56 | $20.76 | $20.76 | 2,700 |
| 2023-10-06 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 14 |
| 2023-10-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 14 |
| 2023-10-04 | $20.84 | $20.84 | $20.75 | $20.75 | $20.75 | 925 |
| 2023-10-03 | $20.78 | $20.92 | $20.65 | $20.81 | $20.81 | 5,572 |
| 2023-10-02 | $21.07 | $21.07 | $21.00 | $21.02 | $21.02 | 1,724 |
| 2023-09-29 | $21.09 | $21.11 | $21.09 | $21.11 | $21.11 | 11,962 |
| 2023-09-28 | $21.16 | $21.16 | $21.11 | $21.11 | $21.11 | 5,000 |
| 2023-09-27 | $20.93 | $21.00 | $20.93 | $21.00 | $21.00 | 400 |
| 2023-09-26 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2023-09-25 | $21.08 | $21.16 | $20.98 | $21.16 | $21.16 | 3,476 |
| 2023-09-22 | $21.29 | $21.38 | $21.29 | $21.30 | $21.30 | 1,187 |
| 2023-09-21 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 204 |
| 2023-09-20 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1 |
| 2023-09-19 | $21.43 | $21.43 | $21.28 | $21.34 | $21.34 | 929 |
| 2023-09-18 | $21.47 | $21.61 | $21.47 | $21.57 | $21.57 | 925 |
| 2023-09-15 | $21.52 | $21.53 | $21.47 | $21.53 | $21.53 | 3,400 |
| 2023-09-14 | $21.58 | $21.67 | $21.58 | $21.65 | $21.65 | 4,772 |
| 2023-09-13 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-09-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 833 |
| 2023-09-11 | $21.73 | $21.73 | $21.57 | $21.66 | $21.66 | 833 |
| 2023-09-08 | $21.52 | $21.52 | $21.44 | $21.44 | $21.44 | 400 |
| 2023-09-07 | $21.44 | $21.45 | $21.43 | $21.43 | $21.43 | 558 |
| 2023-09-06 | $21.75 | $21.75 | $21.62 | $21.68 | $21.68 | 2,000 |
| 2023-09-05 | $21.67 | $21.67 | $21.59 | $21.67 | $21.67 | 13,358 |
| 2023-09-01 | $22.06 | $22.06 | $21.71 | $21.76 | $21.76 | 8,111 |
| 2023-08-31 | $21.66 | $21.71 | $21.62 | $21.69 | $21.69 | 1,432 |
| 2023-08-30 | $21.83 | $21.84 | $21.83 | $21.84 | $21.84 | 202 |
| 2023-08-29 | $22.00 | $22.03 | $21.95 | $22.03 | $22.03 | 776 |
| 2023-08-28 | $21.65 | $21.72 | $21.65 | $21.72 | $21.72 | 242 |
| 2023-08-25 | $21.64 | $21.67 | $21.48 | $21.55 | $21.55 | 1,002 |
| 2023-08-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 51 |
| 2023-08-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 51 |
| 2023-08-22 | $21.17 | $21.17 | $21.16 | $21.16 | $21.16 | 404 |
| 2023-08-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2023-08-18 | $20.99 | $21.14 | $20.99 | $21.14 | $21.14 | 607 |
| 2023-08-17 | $21.60 | $21.60 | $21.20 | $21.23 | $21.23 | 2,100 |
| 2023-08-16 | $21.30 | $21.30 | $21.11 | $21.11 | $21.11 | 603 |
| 2023-08-15 | $21.28 | $21.29 | $21.14 | $21.14 | $21.14 | 12,248 |
| 2023-08-14 | $21.44 | $21.51 | $21.44 | $21.51 | $21.51 | 967 |
| 2023-08-11 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 9 |
| 2023-08-10 | $21.94 | $21.94 | $21.65 | $21.65 | $21.65 | 802 |
| 2023-08-09 | $21.98 | $21.98 | $21.78 | $21.81 | $21.81 | 3,252 |
| 2023-08-08 | $21.59 | $21.80 | $21.59 | $21.80 | $21.80 | 954 |
| 2023-08-07 | $21.81 | $21.89 | $21.73 | $21.89 | $21.89 | 962 |
| 2023-08-04 | $21.81 | $21.89 | $21.73 | $21.81 | $21.81 | 863 |
| 2023-08-03 | $21.79 | $22.14 | $21.68 | $21.72 | $21.72 | 3,907 |
| 2023-08-02 | $21.90 | $21.90 | $21.69 | $21.69 | $21.69 | 979 |
| 2023-08-01 | $22.17 | $22.17 | $22.10 | $22.11 | $22.11 | 2,489 |
| 2023-07-31 | $22.33 | $22.39 | $22.33 | $22.39 | $22.39 | 201 |
| 2023-07-28 | $22.66 | $22.66 | $22.49 | $22.52 | $22.52 | 808 |
| 2023-07-27 | $22.26 | $22.26 | $22.05 | $22.05 | $22.05 | 102 |
| 2023-07-26 | $22.32 | $22.40 | $22.32 | $22.40 | $22.40 | 1,020 |
| 2023-07-25 | $22.40 | $22.55 | $22.31 | $22.31 | $22.31 | 4,834 |
| 2023-07-24 | $22.21 | $22.40 | $22.21 | $22.40 | $22.40 | 4,323 |
| 2023-07-21 | $21.95 | $22.18 | $21.95 | $22.00 | $22.00 | 775,674 |
| 2023-07-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 66 |
| 2023-07-19 | $22.07 | $22.13 | $22.07 | $22.07 | $22.07 | 5,970 |
| 2023-07-18 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 457 |
| 2023-07-17 | $22.09 | $22.17 | $22.09 | $22.17 | $22.17 | 536 |
| 2023-07-14 | $22.11 | $22.11 | $22.08 | $22.08 | $22.08 | 500 |
| 2023-07-13 | $22.12 | $22.25 | $22.11 | $22.25 | $22.25 | 1,612 |
| 2023-07-12 | $22.11 | $22.22 | $22.11 | $22.22 | $22.22 | 200 |
| 2023-07-11 | $21.62 | $21.69 | $21.57 | $21.69 | $21.69 | 3,818 |
| 2023-07-10 | $21.37 | $21.50 | $21.37 | $21.50 | $21.50 | 640 |
| 2023-07-07 | $21.67 | $21.78 | $21.65 | $21.69 | $21.69 | 1,000 |
| 2023-07-06 | $21.43 | $21.43 | $21.31 | $21.33 | $21.33 | 476 |
| 2023-07-05 | $21.71 | $21.71 | $21.68 | $21.68 | $21.68 | 300 |
| 2023-07-03 | $21.81 | $21.81 | $21.80 | $21.80 | $21.80 | 824 |
| 2023-06-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 1 |
| 2023-06-29 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2023-06-28 | $21.19 | $21.26 | $21.19 | $21.26 | $21.26 | 200 |
| 2023-06-27 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 847 |
| 2023-06-26 | $21.33 | $21.33 | $21.15 | $21.15 | $21.15 | 847 |
| 2023-06-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 360 |
| 2023-06-22 | $21.33 | $21.41 | $21.33 | $21.41 | $21.41 | 360 |
| 2023-06-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 200 |
| 2023-06-20 | $21.23 | $21.24 | $21.23 | $21.24 | $21.24 | 200 |
| 2023-06-16 | $21.49 | $21.50 | $21.47 | $21.47 | $21.47 | 400 |
| 2023-06-15 | $21.30 | $21.55 | $21.30 | $21.55 | $21.55 | 1,000 |
| 2023-06-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-06-13 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 2,495 |
| 2023-06-12 | $20.92 | $20.92 | $20.84 | $20.88 | $20.88 | 2,495 |
| 2023-06-09 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-06-08 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-06-07 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2023-06-06 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 380 |
| 2023-06-05 | $20.55 | $20.61 | $20.53 | $20.61 | $20.61 | 380 |
| 2023-06-02 | $20.56 | $20.58 | $20.56 | $20.58 | $20.58 | 100 |
| 2023-06-01 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 400 |
| 2023-05-31 | $20.02 | $20.02 | $19.93 | $19.99 | $19.99 | 400 |
| 2023-05-30 | $20.19 | $20.19 | $20.01 | $20.07 | $20.07 | 531 |
| 2023-05-26 | $20.12 | $20.36 | $20.12 | $20.36 | $20.36 | 626 |
| 2023-05-25 | $20.00 | $20.00 | $19.93 | $19.93 | $19.93 | 705 |
| 2023-05-24 | $19.97 | $19.97 | $19.86 | $19.86 | $19.86 | 316 |
| 2023-05-23 | $19.90 | $19.90 | $19.82 | $19.82 | $19.82 | 202 |
| 2023-05-22 | $20.21 | $20.21 | $20.20 | $20.20 | $20.20 | 303 |
| 2023-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 53 |
| 2023-05-18 | $19.86 | $19.91 | $19.86 | $19.91 | $19.91 | 203 |
| 2023-05-17 | $20.00 | $20.08 | $20.00 | $20.08 | $20.08 | 305 |
| 2023-05-16 | $19.92 | $19.92 | $19.88 | $19.88 | $19.88 | 202 |
| 2023-05-15 | $19.63 | $20.74 | $19.63 | $20.20 | $20.20 | 3,849 |
| 2023-05-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 4 |
| 2023-05-11 | $20.04 | $20.04 | $19.99 | $20.04 | $20.04 | 1,308 |
| 2023-05-10 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 3 |
| 2023-05-09 | $20.18 | $20.18 | $20.16 | $20.18 | $20.18 | 7,841 |
| 2023-05-08 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 2 |
| 2023-05-05 | $20.37 | $20.41 | $20.27 | $20.40 | $20.40 | 802 |
| 2023-05-04 | $20.15 | $20.22 | $20.11 | $20.22 | $20.22 | 1,860 |
| 2023-05-03 | $20.07 | $20.18 | $20.01 | $20.09 | $20.09 | 9,405 |
| 2023-05-02 | $20.09 | $20.09 | $19.86 | $19.97 | $19.97 | 4,048 |
| 2023-05-01 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 205 |
| 2023-04-28 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 205 |
| 2023-04-27 | $19.98 | $20.11 | $19.98 | $20.11 | $20.11 | 200 |
| 2023-04-26 | $19.81 | $19.82 | $19.70 | $19.82 | $19.82 | 837 |
| 2023-04-25 | $19.57 | $19.57 | $19.45 | $19.48 | $19.48 | 3,301 |
| 2023-04-24 | $19.75 | $19.84 | $19.67 | $19.71 | $19.71 | 2,741 |
| 2023-04-21 | $19.68 | $19.73 | $19.68 | $19.70 | $19.70 | 680 |
| 2023-04-20 | $19.93 | $19.93 | $19.90 | $19.90 | $19.90 | 202 |
| 2023-04-19 | $19.61 | $19.76 | $19.61 | $19.76 | $19.76 | 402 |
| 2023-04-18 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 2 |
| 2023-04-17 | $19.93 | $19.93 | $19.86 | $19.86 | $19.86 | 1,452 |
| 2023-04-14 | $19.71 | $19.71 | $19.70 | $19.70 | $19.70 | 205 |
| 2023-04-13 | $20.17 | $20.17 | $19.88 | $19.95 | $19.95 | 976 |
| 2023-04-12 | $19.75 | $20.00 | $19.73 | $19.73 | $19.73 | 3,006 |
| 2023-04-11 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 323 |
| 2023-04-10 | $19.37 | $19.49 | $19.37 | $19.49 | $19.49 | 323 |
| 2023-04-06 | $19.48 | $19.53 | $19.44 | $19.53 | $19.53 | 5,523 |
| 2023-04-05 | $19.45 | $19.50 | $19.41 | $19.41 | $19.41 | 1,280 |
| 2023-04-04 | $19.45 | $19.48 | $19.38 | $19.48 | $19.48 | 64,989 |
| 2023-04-03 | $19.26 | $19.39 | $19.10 | $19.39 | $19.39 | 5,732 |
| 2023-03-31 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 400 |
| 2023-03-30 | $19.45 | $19.45 | $19.40 | $19.40 | $19.40 | 400 |
| 2023-03-29 | $19.04 | $19.18 | $19.04 | $19.18 | $19.18 | 400 |
| 2023-03-28 | $19.02 | $19.12 | $19.02 | $19.12 | $19.12 | 1,479 |
| 2023-03-27 | $18.78 | $18.85 | $18.78 | $18.85 | $18.85 | 601 |
| 2023-03-24 | $18.70 | $18.87 | $18.67 | $18.87 | $18.87 | 675 |
| 2023-03-23 | $18.99 | $18.99 | $18.85 | $18.85 | $18.85 | 2,200 |
| 2023-03-22 | $18.75 | $18.96 | $18.50 | $18.70 | $18.70 | 15,820 |
| 2023-03-21 | $18.60 | $18.66 | $18.60 | $18.66 | $18.66 | 1,500 |
| 2023-03-20 | $18.65 | $18.96 | $18.58 | $18.63 | $18.63 | 21,603 |
| 2023-03-17 | $18.86 | $18.86 | $18.72 | $18.81 | $18.81 | 2,912 |
| 2023-03-16 | $18.86 | $19.01 | $18.76 | $19.01 | $19.01 | 1,256 |
| 2023-03-15 | $18.50 | $18.67 | $18.50 | $18.67 | $18.67 | 1,006 |
| 2023-03-14 | $19.13 | $19.14 | $19.09 | $19.09 | $19.09 | 401 |
| 2023-03-13 | $19.21 | $19.24 | $19.18 | $19.18 | $19.18 | 876 |
| 2023-03-10 | $19.30 | $19.30 | $19.02 | $19.02 | $19.02 | 1,403 |
| 2023-03-09 | $19.33 | $19.33 | $18.70 | $19.11 | $19.11 | 4,417 |
| 2023-03-08 | $19.55 | $19.55 | $19.48 | $19.52 | $19.52 | 403 |
| 2023-03-07 | $19.65 | $19.65 | $19.40 | $19.40 | $19.40 | 604 |
| 2023-03-06 | $19.49 | $19.64 | $19.49 | $19.58 | $19.58 | 834 |
| 2023-03-03 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 3,001 |
| 2023-03-02 | $19.22 | $19.52 | $19.22 | $19.52 | $19.52 | 3,001 |
| 2023-03-01 | $19.79 | $19.79 | $19.45 | $19.48 | $19.48 | 1,790 |
| 2023-02-28 | $19.33 | $19.33 | $19.22 | $19.22 | $19.22 | 7,760 |
| 2023-02-27 | $19.45 | $19.45 | $19.34 | $19.34 | $19.34 | 400 |
| 2023-02-24 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 400 |
| 2023-02-23 | $19.32 | $19.38 | $19.32 | $19.38 | $19.38 | 200 |
| 2023-02-22 | $19.34 | $19.34 | $19.25 | $19.25 | $19.25 | 400 |
| 2023-02-21 | $19.26 | $19.27 | $19.16 | $19.16 | $19.16 | 2,860 |
| 2023-02-17 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 14 |
| 2023-02-16 | $19.47 | $19.51 | $19.37 | $19.51 | $19.51 | 501 |
| 2023-02-15 | $19.38 | $19.44 | $19.29 | $19.44 | $19.44 | 861 |
| 2023-02-14 | $19.50 | $19.53 | $19.46 | $19.53 | $19.53 | 606 |
| 2023-02-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 401 |
| 2023-02-10 | $19.50 | $19.50 | $19.45 | $19.45 | $19.45 | 401 |
| 2023-02-09 | $19.70 | $19.94 | $19.70 | $19.70 | $19.70 | 18,142 |
| 2023-02-08 | $19.72 | $19.74 | $19.62 | $19.67 | $19.67 | 12,501 |
| 2023-02-07 | $19.57 | $19.79 | $19.57 | $19.79 | $19.79 | 3,021 |
| 2023-02-06 | $19.53 | $19.62 | $19.53 | $19.62 | $19.62 | 200 |
| 2023-02-03 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2 |
| 2023-02-02 | $19.81 | $19.86 | $19.81 | $19.84 | $19.84 | 881 |
| 2023-02-01 | $20.00 | $20.12 | $19.97 | $20.12 | $20.12 | 2,300 |
| 2023-01-31 | $19.65 | $19.79 | $19.65 | $19.79 | $19.79 | 2,283 |
| 2023-01-30 | $19.81 | $19.81 | $19.65 | $19.65 | $19.65 | 2,006 |
| 2023-01-27 | $20.02 | $20.02 | $19.78 | $19.92 | $19.92 | 19,751 |
| 2023-01-26 | $20.09 | $20.09 | $19.95 | $20.02 | $20.02 | 7,245 |
| 2023-01-25 | $19.79 | $19.90 | $19.74 | $19.90 | $19.90 | 2,440 |
| 2023-01-24 | $19.84 | $19.92 | $19.83 | $19.90 | $19.90 | 4,807 |
| 2023-01-23 | $19.84 | $20.01 | $19.76 | $19.93 | $19.93 | 4,627 |
| 2023-01-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 10,386 |
| 2023-01-19 | $19.62 | $19.77 | $19.25 | $19.72 | $19.72 | 10,386 |
| 2023-01-18 | $19.94 | $19.94 | $19.36 | $19.50 | $19.50 | 3,177 |
| 2023-01-17 | $19.71 | $19.71 | $19.35 | $19.68 | $19.68 | 391 |
| 2023-01-13 | $21.33 | $21.33 | $19.71 | $19.71 | $19.71 | 2,384 |
| 2023-01-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 54 |
| 2023-01-11 | $19.84 | $19.86 | $19.84 | $19.84 | $19.84 | 50,000 |
| 2023-01-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 1 |
| 2023-01-09 | $19.77 | $19.77 | $19.67 | $19.67 | $19.67 | 769 |
| 2023-01-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2 |
| 2023-01-05 | $19.16 | $19.19 | $19.13 | $19.19 | $19.19 | 619 |
| 2023-01-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2 |
| 2023-01-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 202 |
| 2022-12-30 | $19.15 | $19.19 | $19.15 | $19.19 | $19.19 | 202 |
| 2022-12-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 2 |
| 2022-12-28 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 10 |
| 2022-12-27 | $20.47 | $20.47 | $20.47 | $20.47 | $19.38 | 5,000 |
| 2022-12-23 | $20.16 | $20.18 | $20.16 | $20.16 | $19.09 | 1,801 |
| 2022-12-22 | $20.22 | $20.22 | $20.22 | $20.22 | $19.15 | 2 |
| 2022-12-21 | $20.44 | $20.44 | $20.44 | $20.44 | $19.35 | 13 |
| 2022-12-20 | $20.43 | $20.54 | $20.37 | $20.37 | $19.29 | 2,591 |
| 2022-12-19 | $20.36 | $20.36 | $20.36 | $20.36 | $19.27 | 0 |
| 2022-12-16 | $20.45 | $20.45 | $20.45 | $20.45 | $19.36 | 0 |
| 2022-12-15 | $20.45 | $20.45 | $20.45 | $20.45 | $19.36 | 2 |
| 2022-12-14 | $20.69 | $20.69 | $20.69 | $20.69 | $19.59 | 2 |
| 2022-12-13 | $20.70 | $20.70 | $20.70 | $20.70 | $19.60 | 0 |
| 2022-12-12 | $20.62 | $20.62 | $20.62 | $20.62 | $19.52 | 734 |
| 2022-12-09 | $20.64 | $20.64 | $20.56 | $20.56 | $19.47 | 734 |
| 2022-12-08 | $20.66 | $20.66 | $20.66 | $20.66 | $19.56 | 1,233 |
| 2022-12-07 | $20.66 | $20.74 | $20.65 | $20.65 | $19.55 | 1,233 |
| 2022-12-06 | $20.61 | $20.61 | $20.61 | $20.61 | $19.51 | 246 |
| 2022-12-05 | $20.69 | $20.69 | $20.69 | $20.69 | $19.58 | 246 |
| 2022-12-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-12-01 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2022-11-30 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 2 |
| 2022-11-29 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2022-11-28 | $20.56 | $20.56 | $20.44 | $20.44 | $20.44 | 255 |
| 2022-11-25 | $20.40 | $20.43 | $20.40 | $20.43 | $20.43 | 115 |
| 2022-11-23 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 1,505 |
| 2022-11-22 | $20.31 | $20.41 | $20.30 | $20.30 | $20.30 | 1,505 |
| 2022-11-21 | $20.01 | $20.13 | $20.01 | $20.03 | $20.03 | 1,526 |
| 2022-11-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 2 |
| 2022-11-17 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 24 |
| 2022-11-16 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 24 |
| 2022-11-15 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 5,000 |
| 2022-11-14 | $20.19 | $20.19 | $20.16 | $20.16 | $20.16 | 235 |
| 2022-11-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2022-11-10 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 2 |
| 2022-11-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 5,017 |
| 2022-11-08 | $19.94 | $20.18 | $19.94 | $20.02 | $20.02 | 5,017 |
| 2022-11-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 433 |
| 2022-11-04 | $19.88 | $19.97 | $19.88 | $19.97 | $19.97 | 433 |
| 2022-11-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1 |
| 2022-11-02 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1 |
| 2022-11-01 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 2 |
| 2022-10-31 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 15 |
| 2022-10-28 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 15 |
| 2022-10-27 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 3 |
| 2022-10-26 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 20 |
| 2022-10-25 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 20 |
| 2022-10-24 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 2 |
| 2022-10-21 | $19.48 | $19.87 | $19.48 | $19.87 | $19.87 | 1,319 |
| 2022-10-20 | $19.72 | $19.95 | $19.62 | $19.62 | $19.62 | 2,291 |
| 2022-10-19 | $19.51 | $19.54 | $19.51 | $19.54 | $19.54 | 657 |
| 2022-10-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 21 |
| 2022-10-17 | $19.77 | $19.77 | $19.75 | $19.75 | $19.75 | 137 |
| 2022-10-14 | $19.88 | $19.88 | $19.37 | $19.37 | $19.37 | 19,927 |
| 2022-10-13 | $18.88 | $19.55 | $18.88 | $19.55 | $19.55 | 3,715 |
| 2022-10-12 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 106 |
| 2022-10-11 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 98 |
| 2022-10-10 | $19.71 | $19.71 | $19.60 | $19.60 | $19.60 | 240 |
| 2022-10-07 | $19.99 | $19.99 | $19.83 | $19.86 | $19.86 | 2,671 |
| 2022-10-06 | $20.31 | $20.31 | $20.26 | $20.26 | $20.26 | 464 |
| 2022-10-05 | $20.14 | $20.30 | $20.14 | $20.30 | $20.30 | 145 |
| 2022-10-04 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 1,802 |
| 2022-10-03 | $19.84 | $19.87 | $19.80 | $19.87 | $19.87 | 1,802 |
| 2022-09-30 | $19.61 | $19.61 | $19.54 | $19.54 | $19.54 | 1,008 |
| 2022-09-29 | $19.55 | $19.60 | $19.48 | $19.60 | $19.60 | 1,109 |
| 2022-09-28 | $19.70 | $19.90 | $19.68 | $19.90 | $19.90 | 833 |
| 2022-09-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 103 |
| 2022-09-26 | $20.02 | $20.02 | $19.92 | $19.92 | $19.92 | 103 |
| 2022-09-23 | $20.50 | $20.50 | $20.38 | $20.38 | $20.38 | 100 |
| 2022-09-22 | $20.92 | $20.95 | $20.92 | $20.95 | $20.95 | 195 |
| 2022-09-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 2 |
| 2022-09-20 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 291 |
| 2022-09-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 65 |
| 2022-09-16 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-09-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 2,692 |
| 2022-09-14 | $21.53 | $21.63 | $21.47 | $21.49 | $21.49 | 2,692 |
| 2022-09-13 | $21.52 | $21.57 | $21.28 | $21.28 | $21.28 | 4,494 |
| 2022-09-12 | $21.82 | $21.86 | $21.82 | $21.86 | $21.86 | 107 |
| 2022-09-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 70 |
| 2022-09-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 70 |
| 2022-09-07 | $21.32 | $21.54 | $21.32 | $21.54 | $21.54 | 170 |
| 2022-09-06 | $21.44 | $21.57 | $21.29 | $21.35 | $21.35 | 10,422 |
| 2022-09-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 2 |
| 2022-09-01 | $21.29 | $21.40 | $21.29 | $21.40 | $21.40 | 16,170 |
| 2022-08-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
| 2022-08-30 | $21.71 | $21.71 | $21.45 | $21.58 | $21.58 | 2,342 |
| 2022-08-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1 |
| 2022-08-26 | $21.98 | $22.25 | $20.98 | $21.88 | $21.88 | 6,135 |
| 2022-08-25 | $22.17 | $22.23 | $22.17 | $22.23 | $22.23 | 1,653 |
| 2022-08-24 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 544 |
| 2022-08-23 | $22.06 | $22.06 | $22.00 | $22.00 | $22.00 | 544 |
| 2022-08-22 | $21.75 | $21.84 | $21.75 | $21.84 | $21.84 | 301 |
| 2022-08-19 | $21.93 | $21.96 | $21.93 | $21.94 | $21.94 | 17,035 |
| 2022-08-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 51 |
| 2022-08-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2022-08-16 | $22.30 | $22.32 | $22.30 | $22.30 | $22.30 | 634 |
| 2022-08-15 | $22.28 | $22.31 | $22.17 | $22.31 | $22.31 | 1,914 |
| 2022-08-12 | $22.22 | $22.43 | $22.22 | $22.43 | $22.43 | 500 |
| 2022-08-11 | $22.07 | $22.23 | $22.07 | $22.23 | $22.23 | 10,625 |
| 2022-08-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 60 |
| 2022-08-09 | $21.76 | $21.76 | $21.75 | $21.75 | $21.75 | 563 |
| 2022-08-08 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 6 |
| 2022-08-05 | $21.44 | $21.54 | $21.44 | $21.54 | $21.54 | 438 |
| 2022-08-04 | $21.42 | $21.42 | $21.37 | $21.37 | $21.37 | 101 |
| 2022-08-03 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-08-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-08-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-07-29 | $21.79 | $21.79 | $21.77 | $21.77 | $21.77 | 200 |
| 2022-07-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-07-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 5,272 |
| 2022-07-26 | $21.31 | $21.31 | $21.15 | $21.24 | $21.24 | 5,272 |
| 2022-07-25 | $21.24 | $21.38 | $21.24 | $21.38 | $21.38 | 2,215 |
| 2022-07-22 | $21.43 | $21.62 | $21.28 | $21.28 | $21.28 | 1,800 |
| 2022-07-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 10 |
| 2022-07-20 | $21.09 | $21.39 | $21.09 | $21.25 | $21.25 | 8,858 |
| 2022-07-19 | $21.12 | $21.21 | $21.12 | $21.20 | $21.20 | 1,599 |
| 2022-07-18 | $21.55 | $21.66 | $20.70 | $20.70 | $20.70 | 3,598 |
| 2022-07-15 | $20.54 | $20.55 | $20.54 | $20.55 | $20.55 | 888 |
| 2022-07-14 | $20.14 | $20.32 | $20.14 | $20.32 | $20.32 | 1,164 |
| 2022-07-13 | $20.35 | $20.41 | $20.35 | $20.35 | $20.35 | 4,578 |
| 2022-07-12 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2022-07-11 | $20.54 | $20.61 | $20.52 | $20.52 | $20.52 | 2,526 |
| 2022-07-08 | $20.88 | $20.88 | $20.87 | $20.87 | $20.87 | 526 |
| 2022-07-07 | $20.78 | $20.81 | $20.78 | $20.81 | $20.81 | 1,631 |
| 2022-07-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 48 |
| 2022-07-05 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 48 |
| 2022-07-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-06-30 | $20.59 | $20.89 | $20.59 | $20.89 | $20.89 | 3,291 |
| 2022-06-29 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-06-28 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 1 |
| 2022-06-27 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2022-06-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2022-06-23 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 238 |
| 2022-06-22 | $20.61 | $20.73 | $20.61 | $20.73 | $20.73 | 238 |
| 2022-06-21 | $20.95 | $21.01 | $20.82 | $20.99 | $20.99 | 1,552 |
| 2022-06-17 | $20.96 | $20.96 | $20.67 | $20.86 | $20.86 | 6,013 |
| 2022-06-16 | $20.89 | $20.89 | $20.87 | $20.87 | $20.87 | 73,877 |
| 2022-06-15 | $21.38 | $21.56 | $21.23 | $21.56 | $21.56 | 803 |
| 2022-06-14 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 84,609 |
| 2022-06-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-06-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-06-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1,401 |
| 2022-06-08 | $22.64 | $22.64 | $22.40 | $22.40 | $22.40 | 1,401 |
| 2022-06-07 | $22.65 | $22.76 | $22.64 | $22.64 | $22.64 | 489 |
| 2022-06-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 94 |
| 2022-06-03 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 4 |
| 2022-06-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2022-06-01 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 600 |
| 2022-05-31 | $22.58 | $22.58 | $22.30 | $22.33 | $22.33 | 600 |
| 2022-05-27 | $22.15 | $22.32 | $22.13 | $22.32 | $22.32 | 2,088 |
| 2022-05-26 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1,400 |
| 2022-05-25 | $21.77 | $21.87 | $21.68 | $21.87 | $21.87 | 1,400 |
| 2022-05-24 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4 |
| 2022-05-23 | $22.15 | $22.21 | $22.15 | $22.21 | $22.21 | 102,568 |
| 2022-05-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-05-19 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 2,480 |
| 2022-05-18 | $21.70 | $21.73 | $21.44 | $21.44 | $21.44 | 2,480 |
| 2022-05-17 | $22.01 | $22.01 | $21.89 | $21.89 | $21.89 | 500 |
| 2022-05-16 | $21.60 | $21.60 | $21.49 | $21.49 | $21.49 | 251 |
| 2022-05-13 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2 |
| 2022-05-12 | $21.18 | $21.58 | $20.87 | $21.37 | $21.37 | 8,977 |
| 2022-05-11 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 62 |
| 2022-05-10 | $21.22 | $21.44 | $21.20 | $21.44 | $21.44 | 488 |
| 2022-05-09 | $21.35 | $21.35 | $21.13 | $21.17 | $21.17 | 802 |
| 2022-05-06 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 2 |
| 2022-05-05 | $21.53 | $21.73 | $21.52 | $21.73 | $21.73 | 2,529 |
| 2022-05-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 80 |
| 2022-05-03 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 2 |
| 2022-05-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 2 |
| 2022-04-29 | $22.11 | $22.11 | $21.78 | $21.78 | $21.78 | 466 |
| 2022-04-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 12 |
| 2022-04-27 | $21.76 | $21.89 | $21.74 | $21.89 | $21.89 | 1,485 |
| 2022-04-26 | $21.70 | $21.72 | $21.57 | $21.57 | $21.57 | 1,613 |
| 2022-04-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2 |
| 2022-04-22 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2 |
| 2022-04-21 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
| 2022-04-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2 |
| 2022-04-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 50 |
| 2022-04-18 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 39 |
| 2022-04-14 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 12 |
| 2022-04-13 | $22.61 | $22.86 | $22.61 | $22.86 | $22.86 | 625 |
| 2022-04-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3 |
| 2022-04-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 222 |
| 2022-04-08 | $22.57 | $23.70 | $22.57 | $22.79 | $22.79 | 5,928 |
| 2022-04-07 | $22.40 | $22.64 | $22.38 | $22.64 | $22.64 | 948 |
| 2022-04-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 5 |
| 2022-04-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 110 |
| 2022-04-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 5 |
| 2022-04-01 | $23.16 | $23.19 | $23.16 | $23.19 | $23.19 | 23,072 |
| 2022-03-31 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 36 |
| 2022-03-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 45 |
| 2022-03-29 | $23.06 | $23.14 | $23.00 | $23.14 | $23.14 | 7,105 |
| 2022-03-28 | $22.70 | $22.83 | $22.70 | $22.83 | $22.83 | 1,017 |
| 2022-03-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 9 |
| 2022-03-24 | $22.82 | $23.00 | $22.82 | $23.00 | $23.00 | 164 |
| 2022-03-23 | $22.92 | $23.03 | $22.92 | $22.92 | $22.92 | 11,159 |
| 2022-03-22 | $23.12 | $23.18 | $23.03 | $23.17 | $23.17 | 6,174 |
| 2022-03-21 | $22.92 | $23.01 | $22.71 | $22.82 | $22.82 | 3,692 |
| 2022-03-18 | $22.59 | $23.09 | $22.59 | $23.09 | $23.09 | 7,557 |
| 2022-03-17 | $22.81 | $22.81 | $22.65 | $22.81 | $22.81 | 2,276 |
| 2022-03-16 | $22.57 | $22.77 | $22.39 | $22.77 | $22.77 | 11,006 |
| 2022-03-15 | $21.18 | $21.34 | $21.15 | $21.34 | $21.34 | 9,072 |
| 2022-03-14 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 175 |
| 2022-03-11 | $22.19 | $22.19 | $21.91 | $21.91 | $21.91 | 175 |
| 2022-03-10 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 99 |
| 2022-03-09 | $22.31 | $22.43 | $22.31 | $22.43 | $22.43 | 10,596 |
| 2022-03-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2022-03-07 | $22.21 | $22.21 | $21.96 | $21.96 | $21.96 | 1,903 |
| 2022-03-04 | $23.26 | $23.26 | $22.59 | $22.73 | $22.73 | 12,126 |
| 2022-03-03 | $23.12 | $23.29 | $23.12 | $23.29 | $23.29 | 1,416 |
| 2022-03-02 | $23.41 | $23.52 | $23.41 | $23.52 | $23.52 | 5,558 |
| 2022-03-01 | $23.36 | $23.52 | $23.36 | $23.52 | $23.52 | 2,864 |
| 2022-02-28 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-02-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2,575 |
| 2022-02-24 | $24.27 | $24.27 | $24.12 | $24.12 | $24.12 | 2,575 |
| 2022-02-23 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 3,949 |
| 2022-02-22 | $24.58 | $24.74 | $24.55 | $24.74 | $24.74 | 3,949 |
| 2022-02-18 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2,544 |
| 2022-02-17 | $25.25 | $25.46 | $25.14 | $25.14 | $25.14 | 2,544 |
| 2022-02-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2 |
| 2022-02-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2 |
| 2022-02-14 | $25.03 | $25.06 | $24.95 | $24.95 | $24.95 | 1,288 |
| 2022-02-11 | $25.57 | $25.59 | $25.07 | $25.07 | $25.07 | 1,071 |
| 2022-02-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 2 |
| 2022-02-09 | $25.31 | $25.56 | $25.16 | $25.50 | $25.50 | 4,439 |
| 2022-02-08 | $25.00 | $25.14 | $24.99 | $25.14 | $25.14 | 31,358 |
| 2022-02-07 | $24.89 | $25.07 | $24.89 | $24.98 | $24.98 | 866 |
| 2022-02-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 641 |
| 2022-02-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 50 |
| 2022-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 42 |
| 2022-02-01 | $24.67 | $24.90 | $24.65 | $24.86 | $24.86 | 7,088 |
| 2022-01-31 | $24.68 | $24.82 | $24.68 | $24.82 | $24.82 | 207 |
| 2022-01-28 | $24.24 | $24.24 | $24.21 | $24.21 | $24.21 | 6,898 |
| 2022-01-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 15,261 |
| 2022-01-26 | $24.78 | $24.95 | $24.37 | $24.37 | $24.37 | 15,261 |
| 2022-01-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2 |
| 2022-01-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1,178,920 |
| 2022-01-21 | $25.32 | $25.32 | $25.05 | $25.05 | $25.05 | 1,178,920 |
| 2022-01-20 | $25.67 | $25.67 | $25.38 | $25.38 | $25.38 | 177 |
| 2022-01-19 | $25.63 | $25.63 | $25.49 | $25.49 | $25.49 | 2,354 |
| 2022-01-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1,657 |
| 2022-01-14 | $25.57 | $25.66 | $25.57 | $25.66 | $25.66 | 1,657 |
| 2022-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 227 |
| 2022-01-12 | $26.04 | $26.04 | $26.02 | $26.02 | $26.02 | 4,206 |
| 2022-01-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2022-01-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 3 |
| 2022-01-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 3 |
| 2022-01-06 | $25.13 | $25.13 | $25.03 | $25.03 | $25.03 | 3,754 |
| 2022-01-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 5 |
| 2022-01-04 | $25.44 | $25.44 | $25.36 | $25.36 | $25.36 | 2,847 |
| 2022-01-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 110 |
| 2021-12-31 | $25.63 | $25.63 | $25.34 | $25.34 | $25.34 | 110 |
| 2021-12-30 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2021-12-29 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 11 |
| 2021-12-28 | $25.43 | $25.43 | $25.43 | $25.43 | $25.33 | 11 |
| 2021-12-27 | $25.53 | $25.53 | $25.46 | $25.46 | $25.36 | 100 |
| 2021-12-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.26 | 48 |
| 2021-12-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.10 | 620 |
| 2021-12-21 | $25.24 | $25.24 | $25.02 | $25.02 | $24.92 | 620 |
| 2021-12-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.76 | 50 |
| 2021-12-17 | $25.19 | $25.19 | $25.19 | $25.19 | $25.10 | 32 |
| 2021-12-16 | $25.40 | $25.40 | $25.33 | $25.33 | $25.24 | 142 |