Global X Solar ETF (RAYS) Exchange: NASDAQ
Data as of Aug. 21, 2025
$9.23 ($0.17) 1.90%
Global X Solar ETF - Daily Information
Click for more stock information on Global X Solar ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.30 |
| Previous Close | $9.23 |
| High | $9.30 |
| Low | $9.19 |
| Adjusted Open | $9.30 |
| Previous Adjusted Close | $9.23 |
| Adjusted High | $9.30 |
| Adjusted Low | $9.19 |
Invest in Global X Solar ETF (RAYS)
Historical Stock Data for Global X Solar ETF (RAYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.30 | $9.30 | $9.19 | $9.23 | $9.23 | 25,824 |
| 2025-07-31 | $9.14 | $9.14 | $9.05 | $9.06 | $9.06 | 11,382 |
| 2025-07-30 | $9.44 | $9.49 | $9.40 | $9.40 | $9.40 | 4,968 |
| 2025-07-29 | $9.69 | $9.69 | $9.66 | $9.68 | $9.68 | 1,587 |
| 2025-07-28 | $9.67 | $9.67 | $9.60 | $9.61 | $9.61 | 2,280 |
| 2025-07-25 | $9.64 | $9.72 | $9.64 | $9.72 | $9.72 | 609 |
| 2025-07-24 | $9.74 | $9.75 | $9.72 | $9.75 | $9.75 | 685 |
| 2025-07-23 | $9.64 | $9.64 | $9.57 | $9.59 | $9.59 | 2,905 |
| 2025-07-22 | $9.75 | $9.85 | $9.72 | $9.83 | $9.83 | 4,202 |
| 2025-07-21 | $9.56 | $9.60 | $9.56 | $9.58 | $9.58 | 2,416 |
| 2025-07-18 | $9.45 | $9.45 | $9.42 | $9.43 | $9.43 | 2,411 |
| 2025-07-17 | $9.43 | $9.50 | $9.43 | $9.47 | $9.47 | 3,279 |
| 2025-07-16 | $9.49 | $9.49 | $9.35 | $9.38 | $9.38 | 3,451 |
| 2025-07-15 | $9.51 | $9.51 | $9.47 | $9.47 | $9.47 | 1,933 |
| 2025-07-14 | $9.58 | $9.58 | $9.50 | $9.50 | $9.50 | 4,483 |
| 2025-07-11 | $9.61 | $9.61 | $9.54 | $9.54 | $9.54 | 4,235 |
| 2025-07-10 | $9.66 | $9.72 | $9.66 | $9.69 | $9.69 | 3,653 |
| 2025-07-09 | $9.49 | $9.54 | $9.49 | $9.54 | $9.54 | 649 |
| 2025-07-08 | $9.52 | $9.52 | $9.50 | $9.52 | $9.52 | 29,536 |
| 2025-07-07 | $9.29 | $9.32 | $9.27 | $9.32 | $9.32 | 15,937 |
| 2025-07-03 | $9.42 | $9.43 | $9.42 | $9.43 | $9.43 | 1,569 |
| 2025-07-02 | $9.19 | $9.19 | $9.18 | $9.19 | $9.19 | 6,200 |
| 2025-07-01 | $8.79 | $8.90 | $8.74 | $8.86 | $8.86 | 4,630 |
| 2025-06-30 | $8.69 | $8.83 | $8.69 | $8.81 | $8.81 | 4,976 |
| 2025-06-27 | $8.69 | $8.72 | $8.61 | $8.64 | $8.64 | 748 |
| 2025-06-26 | $8.61 | $8.70 | $8.61 | $8.68 | $8.67 | 3,833 |
| 2025-06-25 | $8.60 | $8.65 | $8.55 | $8.60 | $8.59 | 2,894 |
| 2025-06-24 | $8.41 | $8.62 | $8.41 | $8.62 | $8.61 | 10,444 |
| 2025-06-23 | $8.35 | $8.35 | $8.28 | $8.28 | $8.27 | 912 |
| 2025-06-20 | $8.40 | $8.40 | $8.29 | $8.29 | $8.28 | 1,294 |
| 2025-06-18 | $8.42 | $8.42 | $8.33 | $8.38 | $8.37 | 1,793 |
| 2025-06-17 | $8.22 | $8.34 | $8.22 | $8.25 | $8.24 | 12,514 |
| 2025-06-16 | $8.75 | $8.78 | $8.70 | $8.78 | $8.77 | 584 |
| 2025-06-13 | $8.62 | $8.75 | $8.61 | $8.72 | $8.71 | 1,613 |
| 2025-06-12 | $8.72 | $8.78 | $8.71 | $8.78 | $8.77 | 495 |
| 2025-06-11 | $8.78 | $8.84 | $8.75 | $8.75 | $8.74 | 2,798 |
| 2025-06-10 | $8.62 | $8.79 | $8.62 | $8.79 | $8.78 | 1,783 |
| 2025-06-09 | $8.64 | $8.66 | $8.62 | $8.64 | $8.63 | 2,622 |
| 2025-06-06 | $8.49 | $8.54 | $8.43 | $8.54 | $8.54 | 1,966 |
| 2025-06-05 | $8.51 | $8.51 | $8.50 | $8.50 | $8.50 | 615 |
| 2025-06-04 | $8.42 | $8.50 | $8.42 | $8.43 | $8.43 | 2,006 |
| 2025-06-03 | $8.19 | $8.41 | $8.19 | $8.41 | $8.41 | 317 |
| 2025-06-02 | $8.18 | $8.19 | $8.14 | $8.14 | $8.14 | 1,371 |
| 2025-05-30 | $8.22 | $8.33 | $8.22 | $8.33 | $8.33 | 1,767 |
| 2025-05-29 | $8.27 | $8.27 | $8.23 | $8.23 | $8.23 | 406 |
| 2025-05-28 | $8.24 | $8.24 | $8.13 | $8.19 | $8.19 | 5,587 |
| 2025-05-27 | $8.32 | $8.32 | $8.25 | $8.28 | $8.28 | 869 |
| 2025-05-23 | $8.26 | $8.40 | $8.26 | $8.33 | $8.33 | 1,457 |
| 2025-05-22 | $8.38 | $8.38 | $8.28 | $8.35 | $8.35 | 3,303 |
| 2025-05-21 | $8.92 | $8.92 | $8.86 | $8.86 | $8.86 | 509 |
| 2025-05-20 | $8.95 | $9.11 | $8.95 | $8.97 | $8.97 | 2,843 |
| 2025-05-19 | $9.04 | $9.04 | $8.94 | $8.96 | $8.96 | 1,301 |
| 2025-05-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 95 |
| 2025-05-15 | $9.11 | $9.17 | $9.11 | $9.16 | $9.16 | 794 |
| 2025-05-14 | $9.23 | $9.23 | $9.21 | $9.21 | $9.21 | 734 |
| 2025-05-13 | $9.07 | $9.28 | $9.07 | $9.23 | $9.23 | 4,474 |
| 2025-05-12 | $8.93 | $8.93 | $8.83 | $8.93 | $8.93 | 5,300 |
| 2025-05-09 | $8.48 | $8.50 | $8.48 | $8.50 | $8.50 | 220 |
| 2025-05-08 | $8.32 | $8.46 | $8.30 | $8.46 | $8.46 | 909 |
| 2025-05-07 | $8.10 | $8.13 | $8.08 | $8.13 | $8.13 | 322 |
| 2025-05-06 | $8.00 | $8.25 | $8.00 | $8.14 | $8.14 | 2,150 |
| 2025-05-05 | $8.02 | $8.02 | $7.95 | $7.98 | $7.98 | 687 |
| 2025-05-02 | $8.01 | $8.05 | $8.00 | $8.03 | $8.03 | 1,152 |
| 2025-05-01 | $7.85 | $7.85 | $7.81 | $7.81 | $7.81 | 642 |
| 2025-04-30 | $7.88 | $7.88 | $7.72 | $7.79 | $7.79 | 4,535 |
| 2025-04-29 | $7.99 | $8.06 | $7.99 | $8.03 | $8.03 | 4,149 |
| 2025-04-28 | $8.03 | $8.05 | $8.00 | $8.01 | $8.01 | 1,473 |
| 2025-04-25 | $7.91 | $8.05 | $7.91 | $8.05 | $8.05 | 3,665 |
| 2025-04-24 | $7.85 | $7.89 | $7.84 | $7.89 | $7.89 | 1,085 |
| 2025-04-23 | $7.79 | $7.89 | $7.70 | $7.71 | $7.71 | 5,528 |
| 2025-04-22 | $7.75 | $7.96 | $7.74 | $7.86 | $7.86 | 7,581 |
| 2025-04-21 | $7.71 | $7.71 | $7.64 | $7.70 | $7.70 | 2,121 |
| 2025-04-17 | $7.69 | $7.71 | $7.67 | $7.71 | $7.71 | 1,003 |
| 2025-04-16 | $7.72 | $7.72 | $7.68 | $7.68 | $7.68 | 719 |
| 2025-04-15 | $7.79 | $7.79 | $7.75 | $7.75 | $7.75 | 1,304 |
| 2025-04-14 | $7.87 | $7.94 | $7.87 | $7.92 | $7.92 | 1,581 |
| 2025-04-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 374 |
| 2025-04-10 | $7.53 | $7.59 | $7.52 | $7.59 | $7.59 | 1,574 |
| 2025-04-09 | $7.19 | $7.66 | $7.19 | $7.66 | $7.66 | 8,790 |
| 2025-04-08 | $7.54 | $7.54 | $7.12 | $7.17 | $7.17 | 15,556 |
| 2025-04-07 | $7.50 | $7.60 | $7.31 | $7.31 | $7.31 | 20,176 |
| 2025-04-04 | $8.12 | $8.19 | $7.99 | $8.19 | $8.19 | 8,657 |
| 2025-04-03 | $8.46 | $8.47 | $8.39 | $8.43 | $8.43 | 2,308 |
| 2025-04-02 | $8.66 | $8.70 | $8.66 | $8.70 | $8.70 | 2,341 |
| 2025-04-01 | $8.45 | $8.64 | $8.45 | $8.64 | $8.64 | 10,701 |
| 2025-03-31 | $8.51 | $8.51 | $8.25 | $8.25 | $8.25 | 375,239 |
| 2025-03-28 | $8.77 | $8.81 | $8.77 | $8.81 | $8.81 | 377 |
| 2025-03-27 | $8.86 | $8.89 | $8.82 | $8.82 | $8.82 | 1,215 |
| 2025-03-26 | $9.04 | $9.05 | $8.88 | $8.95 | $8.95 | 977 |
| 2025-03-25 | $8.98 | $9.00 | $8.96 | $8.96 | $8.96 | 720 |
| 2025-03-24 | $8.93 | $8.93 | $8.81 | $8.82 | $8.82 | 4,186 |
| 2025-03-21 | $8.86 | $8.87 | $8.86 | $8.87 | $8.87 | 1,998 |
| 2025-03-20 | $9.02 | $9.02 | $8.97 | $8.99 | $8.99 | 585 |
| 2025-03-19 | $9.11 | $9.15 | $9.11 | $9.11 | $9.11 | 6,648 |
| 2025-03-18 | $9.18 | $9.18 | $9.06 | $9.07 | $9.07 | 4,836 |
| 2025-03-17 | $9.00 | $9.24 | $9.00 | $9.21 | $9.21 | 2,338 |
| 2025-03-14 | $9.02 | $9.02 | $9.01 | $9.01 | $9.01 | 204 |
| 2025-03-13 | $8.85 | $8.85 | $8.77 | $8.80 | $8.80 | 1,446 |
| 2025-03-12 | $9.02 | $9.02 | $8.91 | $8.91 | $8.91 | 1,575 |
| 2025-03-11 | $9.02 | $9.02 | $8.93 | $8.99 | $8.99 | 1,655 |
| 2025-03-10 | $9.00 | $9.07 | $8.94 | $8.95 | $8.95 | 6,814 |
| 2025-03-07 | $8.99 | $9.00 | $8.97 | $8.98 | $8.98 | 3,242 |
| 2025-03-06 | $8.82 | $8.88 | $8.82 | $8.88 | $8.88 | 1,549 |
| 2025-03-05 | $8.83 | $8.84 | $8.71 | $8.84 | $8.84 | 5,510 |
| 2025-03-04 | $8.68 | $8.95 | $8.68 | $8.89 | $8.89 | 72,789 |
| 2025-03-03 | $8.86 | $8.90 | $8.69 | $8.69 | $8.69 | 2,132 |
| 2025-02-28 | $8.97 | $8.97 | $8.78 | $8.86 | $8.86 | 39,514 |
| 2025-02-27 | $9.30 | $9.30 | $9.06 | $9.06 | $9.06 | 8,785 |
| 2025-02-26 | $9.30 | $9.56 | $9.30 | $9.36 | $9.36 | 12,087 |
| 2025-02-25 | $9.26 | $9.28 | $9.15 | $9.15 | $9.15 | 1,393 |
| 2025-02-24 | $9.20 | $9.23 | $9.19 | $9.23 | $9.23 | 970 |
| 2025-02-21 | $9.30 | $9.30 | $9.08 | $9.11 | $9.11 | 5,783 |
| 2025-02-20 | $9.24 | $9.27 | $9.24 | $9.27 | $9.27 | 1,052 |
| 2025-02-19 | $9.38 | $9.47 | $9.33 | $9.33 | $9.33 | 3,858 |
| 2025-02-18 | $9.16 | $9.18 | $9.16 | $9.18 | $9.18 | 579 |
| 2025-02-14 | $9.23 | $9.26 | $9.20 | $9.21 | $9.21 | 1,756 |
| 2025-02-13 | $8.99 | $9.09 | $8.98 | $9.05 | $9.05 | 1,970 |
| 2025-02-12 | $9.00 | $9.03 | $8.96 | $9.00 | $9.00 | 718 |
| 2025-02-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 178 |
| 2025-02-10 | $9.20 | $9.20 | $9.14 | $9.14 | $9.14 | 1,475 |
| 2025-02-07 | $9.35 | $9.37 | $9.22 | $9.29 | $9.29 | 2,379 |
| 2025-02-06 | $9.18 | $9.18 | $9.02 | $9.11 | $9.11 | 18,042 |
| 2025-02-05 | $9.02 | $9.02 | $8.94 | $8.94 | $8.94 | 1,687 |
| 2025-02-04 | $9.05 | $9.05 | $9.04 | $9.05 | $9.05 | 516 |
| 2025-02-03 | $8.72 | $8.96 | $8.72 | $8.87 | $8.87 | 3,036 |
| 2025-01-31 | $9.07 | $9.07 | $8.93 | $8.93 | $8.93 | 1,470 |
| 2025-01-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 76 |
| 2025-01-29 | $8.98 | $9.02 | $8.94 | $8.94 | $8.94 | 3,759 |
| 2025-01-28 | $8.79 | $8.79 | $8.72 | $8.76 | $8.76 | 14,332 |
| 2025-01-27 | $8.92 | $8.92 | $8.85 | $8.85 | $8.85 | 2,400 |
| 2025-01-24 | $9.04 | $9.11 | $9.03 | $9.03 | $9.03 | 2,607 |
| 2025-01-23 | $8.71 | $8.98 | $8.70 | $8.98 | $8.98 | 2,814 |
| 2025-01-22 | $8.91 | $8.94 | $8.74 | $8.74 | $8.74 | 17,892 |
| 2025-01-21 | $9.13 | $9.13 | $8.98 | $8.98 | $8.98 | 7,436 |
| 2025-01-17 | $9.23 | $9.27 | $9.21 | $9.23 | $9.23 | 3,804 |
| 2025-01-16 | $9.18 | $9.23 | $9.18 | $9.21 | $9.21 | 1,839 |
| 2025-01-15 | $9.27 | $9.27 | $9.10 | $9.10 | $9.10 | 16,323 |
| 2025-01-14 | $9.18 | $9.19 | $9.05 | $9.09 | $9.09 | 6,316 |
| 2025-01-13 | $8.80 | $8.84 | $8.74 | $8.84 | $8.84 | 2,653 |
| 2025-01-10 | $8.96 | $8.96 | $8.88 | $8.88 | $8.88 | 2,451 |
| 2025-01-08 | $9.27 | $9.27 | $9.21 | $9.21 | $9.21 | 2,202 |
| 2025-01-07 | $9.33 | $9.54 | $9.33 | $9.48 | $9.48 | 5,348 |
| 2025-01-06 | $9.31 | $9.47 | $9.23 | $9.23 | $9.23 | 13,282 |
| 2025-01-03 | $9.05 | $9.07 | $9.02 | $9.03 | $9.03 | 1,412 |
| 2025-01-02 | $9.03 | $9.13 | $9.01 | $9.13 | $9.13 | 2,110 |
| 2024-12-31 | $9.14 | $9.14 | $8.94 | $8.94 | $8.94 | 17,135 |
| 2024-12-30 | $9.18 | $9.18 | $9.10 | $9.14 | $9.14 | 4,479 |
| 2024-12-27 | $9.33 | $9.33 | $9.29 | $9.29 | $9.26 | 4,474 |
| 2024-12-26 | $9.46 | $9.46 | $9.38 | $9.39 | $9.36 | 4,806 |
| 2024-12-24 | $9.47 | $9.53 | $9.45 | $9.53 | $9.50 | 4,573 |
| 2024-12-23 | $9.25 | $9.34 | $9.25 | $9.31 | $9.28 | 2,088 |
| 2024-12-20 | $9.10 | $9.35 | $9.05 | $9.30 | $9.27 | 2,816 |
| 2024-12-19 | $9.22 | $9.26 | $9.10 | $9.10 | $9.07 | 26,207 |
| 2024-12-18 | $9.52 | $9.57 | $9.21 | $9.22 | $9.18 | 10,766 |
| 2024-12-17 | $9.36 | $9.65 | $9.36 | $9.52 | $9.49 | 5,055 |
| 2024-12-16 | $9.54 | $9.57 | $9.47 | $9.47 | $9.44 | 6,935 |
| 2024-12-13 | $9.65 | $9.67 | $9.60 | $9.64 | $9.60 | 7,937 |
| 2024-12-12 | $9.80 | $9.83 | $9.74 | $9.74 | $9.70 | 8,761 |
| 2024-12-11 | $9.90 | $9.90 | $9.80 | $9.89 | $9.85 | 2,887 |
| 2024-12-10 | $9.93 | $9.94 | $9.89 | $9.93 | $9.89 | 9,974 |
| 2024-12-09 | $10.35 | $10.58 | $10.34 | $10.39 | $10.35 | 29,516 |
| 2024-12-06 | $9.98 | $9.98 | $9.85 | $9.86 | $9.82 | 3,113 |
| 2024-12-05 | $9.97 | $9.97 | $9.88 | $9.88 | $9.84 | 1,040 |
| 2024-12-04 | $10.01 | $10.07 | $9.90 | $9.93 | $9.89 | 8,060 |
| 2024-12-03 | $10.25 | $10.46 | $10.17 | $10.21 | $10.17 | 29,494 |
| 2024-12-02 | $10.36 | $10.38 | $10.17 | $10.38 | $10.34 | 1,153 |
| 2024-11-29 | $10.21 | $10.25 | $10.21 | $10.24 | $10.20 | 1,435 |
| 2024-11-27 | $10.13 | $10.17 | $10.10 | $10.17 | $10.13 | 8,991 |
| 2024-11-26 | $9.83 | $9.88 | $9.79 | $9.83 | $9.79 | 5,867 |
| 2024-11-25 | $9.82 | $9.99 | $9.82 | $9.99 | $9.95 | 3,190 |
| 2024-11-22 | $9.63 | $9.73 | $9.63 | $9.73 | $9.69 | 2,529 |
| 2024-11-21 | $9.96 | $10.00 | $9.89 | $9.91 | $9.87 | 7,278 |
| 2024-11-20 | $9.89 | $9.98 | $9.89 | $9.93 | $9.89 | 5,360 |
| 2024-11-19 | $9.99 | $9.99 | $9.94 | $9.94 | $9.90 | 2,410 |
| 2024-11-18 | $9.78 | $9.90 | $9.78 | $9.86 | $9.82 | 7,479 |
| 2024-11-15 | $10.16 | $10.16 | $9.88 | $9.88 | $9.88 | 6,462 |
| 2024-11-14 | $10.19 | $10.48 | $10.14 | $10.44 | $10.44 | 1,764 |
| 2024-11-13 | $10.34 | $10.41 | $10.27 | $10.31 | $10.31 | 1,249 |
| 2024-11-12 | $10.35 | $10.35 | $10.13 | $10.17 | $10.17 | 1,868 |
| 2024-11-11 | $10.52 | $10.54 | $10.44 | $10.54 | $10.54 | 12,282 |
| 2024-11-08 | $10.37 | $10.37 | $10.13 | $10.27 | $10.27 | 9,286 |
| 2024-11-07 | $10.54 | $10.78 | $10.54 | $10.72 | $10.72 | 2,519 |
| 2024-11-06 | $10.83 | $10.83 | $10.27 | $10.42 | $10.42 | 17,447 |
| 2024-11-05 | $11.27 | $11.46 | $11.23 | $11.46 | $11.46 | 3,465 |
| 2024-11-04 | $11.10 | $11.34 | $11.10 | $11.26 | $11.26 | 7,780 |
| 2024-11-01 | $10.70 | $10.96 | $10.70 | $10.91 | $10.91 | 11,583 |
| 2024-10-31 | $11.06 | $11.09 | $10.95 | $11.09 | $11.09 | 2,632 |
| 2024-10-30 | $10.57 | $10.73 | $10.57 | $10.70 | $10.70 | 5,560 |
| 2024-10-29 | $10.68 | $10.68 | $10.56 | $10.56 | $10.56 | 3,029 |
| 2024-10-28 | $11.03 | $11.04 | $10.87 | $11.02 | $11.02 | 9,735 |
| 2024-10-25 | $10.86 | $10.93 | $10.79 | $10.90 | $10.90 | 16,135 |
| 2024-10-24 | $10.23 | $10.26 | $10.20 | $10.22 | $10.22 | 9,421 |
| 2024-10-23 | $10.45 | $10.65 | $10.45 | $10.45 | $10.45 | 13,132 |
| 2024-10-22 | $10.38 | $10.45 | $10.38 | $10.42 | $10.42 | 3,235 |
| 2024-10-21 | $10.14 | $10.19 | $10.11 | $10.19 | $10.19 | 782 |
| 2024-10-18 | $10.06 | $10.15 | $10.06 | $10.08 | $10.08 | 1,400 |
| 2024-10-17 | $9.78 | $9.80 | $9.71 | $9.76 | $9.76 | 2,870 |
| 2024-10-16 | $10.00 | $10.00 | $9.90 | $9.97 | $9.97 | 4,291 |
| 2024-10-15 | $10.25 | $10.25 | $10.01 | $10.04 | $10.04 | 20,449 |
| 2024-10-14 | $10.40 | $10.60 | $10.40 | $10.41 | $10.41 | 2,712 |
| 2024-10-11 | $10.54 | $10.74 | $10.54 | $10.67 | $10.67 | 4,096 |
| 2024-10-10 | $10.72 | $10.72 | $10.54 | $10.61 | $10.61 | 3,522 |
| 2024-10-09 | $10.84 | $10.91 | $10.79 | $10.83 | $10.83 | 5,838 |
| 2024-10-08 | $11.79 | $11.81 | $11.53 | $11.59 | $11.59 | 13,807 |
| 2024-10-07 | $12.20 | $12.63 | $12.13 | $12.63 | $12.63 | 14,030 |
| 2024-10-04 | $11.92 | $11.99 | $11.85 | $11.99 | $11.99 | 6,551 |
| 2024-10-03 | $11.63 | $11.68 | $11.56 | $11.68 | $11.68 | 4,671 |
| 2024-10-02 | $11.89 | $11.99 | $11.62 | $11.87 | $11.87 | 12,154 |
| 2024-10-01 | $11.38 | $11.43 | $11.38 | $11.43 | $11.43 | 8,814 |
| 2024-09-30 | $11.63 | $11.63 | $11.37 | $11.40 | $11.40 | 12,701 |
| 2024-09-27 | $10.80 | $10.98 | $10.78 | $10.98 | $10.98 | 21,229 |
| 2024-09-26 | $10.55 | $10.61 | $10.49 | $10.61 | $10.61 | 2,736 |
| 2024-09-25 | $10.19 | $10.19 | $10.00 | $10.00 | $10.00 | 1,221 |
| 2024-09-24 | $10.20 | $10.29 | $10.20 | $10.29 | $10.29 | 632 |
| 2024-09-23 | $9.76 | $9.81 | $9.76 | $9.81 | $9.81 | 5,253 |
| 2024-09-20 | $9.87 | $9.89 | $9.83 | $9.86 | $9.86 | 4,113 |
| 2024-09-19 | $10.16 | $10.16 | $9.97 | $9.97 | $9.97 | 5,354 |
| 2024-09-18 | $10.06 | $10.25 | $10.01 | $10.03 | $10.03 | 2,117 |
| 2024-09-17 | $10.04 | $10.10 | $10.04 | $10.08 | $10.08 | 3,253 |
| 2024-09-16 | $9.90 | $9.99 | $9.82 | $9.95 | $9.95 | 6,875 |
| 2024-09-13 | $9.85 | $9.85 | $9.78 | $9.80 | $9.80 | 2,882 |
| 2024-09-12 | $9.86 | $9.93 | $9.85 | $9.85 | $9.85 | 3,102 |
| 2024-09-11 | $9.82 | $9.99 | $9.82 | $9.99 | $9.99 | 8,475 |
| 2024-09-10 | $9.42 | $9.42 | $9.27 | $9.38 | $9.38 | 1,640 |
| 2024-09-09 | $9.54 | $9.54 | $9.40 | $9.40 | $9.40 | 2,297 |
| 2024-09-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 348 |
| 2024-09-05 | $9.94 | $9.94 | $9.85 | $9.85 | $9.85 | 547 |
| 2024-09-04 | $9.77 | $9.88 | $9.77 | $9.82 | $9.82 | 1,298 |
| 2024-09-03 | $10.07 | $10.07 | $9.74 | $9.77 | $9.77 | 82,840 |
| 2024-08-30 | $10.07 | $10.12 | $10.04 | $10.12 | $10.12 | 13,299 |
| 2024-08-29 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 1,156 |
| 2024-08-28 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 665 |
| 2024-08-27 | $9.84 | $9.90 | $9.80 | $9.90 | $9.90 | 1,424 |
| 2024-08-26 | $9.99 | $10.04 | $9.91 | $9.91 | $9.91 | 2,101 |
| 2024-08-23 | $9.69 | $9.90 | $9.69 | $9.88 | $9.88 | 959 |
| 2024-08-22 | $9.68 | $9.68 | $9.55 | $9.55 | $9.55 | 1,856 |
| 2024-08-21 | $9.76 | $9.82 | $9.76 | $9.80 | $9.80 | 1,476 |
| 2024-08-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 650 |
| 2024-08-19 | $9.88 | $10.00 | $9.88 | $10.00 | $10.00 | 5,926 |
| 2024-08-16 | $9.90 | $9.92 | $9.81 | $9.84 | $9.84 | 5,748 |
| 2024-08-15 | $9.97 | $10.05 | $9.97 | $10.05 | $10.05 | 3,057 |
| 2024-08-14 | $9.91 | $9.92 | $9.80 | $9.80 | $9.80 | 1,719 |
| 2024-08-13 | $9.89 | $10.04 | $9.89 | $10.04 | $10.04 | 260 |
| 2024-08-12 | $9.79 | $9.80 | $9.73 | $9.78 | $9.78 | 1,650 |
| 2024-08-09 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 743 |
| 2024-08-08 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 1,521 |
| 2024-08-07 | $10.07 | $10.07 | $9.86 | $9.86 | $9.86 | 2,697 |
| 2024-08-06 | $9.94 | $9.96 | $9.89 | $9.94 | $9.94 | 3,123 |
| 2024-08-05 | $9.44 | $9.76 | $9.44 | $9.70 | $9.70 | 10,395 |
| 2024-08-02 | $10.06 | $10.06 | $9.85 | $9.96 | $9.96 | 22,071 |
| 2024-08-01 | $10.28 | $10.32 | $10.20 | $10.20 | $10.20 | 3,565 |
| 2024-07-31 | $10.31 | $10.37 | $10.30 | $10.31 | $10.31 | 16,362 |
| 2024-07-30 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 400 |
| 2024-07-29 | $10.09 | $10.11 | $9.99 | $9.99 | $9.99 | 925 |
| 2024-07-26 | $10.28 | $10.37 | $10.26 | $10.30 | $10.30 | 1,567 |
| 2024-07-25 | $10.21 | $10.38 | $10.21 | $10.22 | $10.22 | 5,486 |
| 2024-07-24 | $10.10 | $10.21 | $10.09 | $10.13 | $10.13 | 3,171 |
| 2024-07-23 | $10.10 | $10.11 | $10.01 | $10.01 | $10.01 | 20,403 |
| 2024-07-22 | $10.26 | $10.28 | $10.19 | $10.19 | $10.19 | 4,337 |
| 2024-07-19 | $10.16 | $10.23 | $10.15 | $10.21 | $10.21 | 5,327 |
| 2024-07-18 | $10.23 | $10.23 | $10.14 | $10.14 | $10.14 | 4,401 |
| 2024-07-17 | $10.20 | $10.24 | $10.12 | $10.12 | $10.12 | 81,417 |
| 2024-07-16 | $10.18 | $10.32 | $10.11 | $10.32 | $10.32 | 1,749 |
| 2024-07-15 | $10.17 | $10.17 | $9.93 | $9.94 | $9.94 | 8,342 |
| 2024-07-12 | $10.40 | $10.45 | $10.37 | $10.45 | $10.45 | 2,443 |
| 2024-07-11 | $10.08 | $10.21 | $10.08 | $10.21 | $10.21 | 4,770 |
| 2024-07-10 | $9.61 | $9.69 | $9.53 | $9.69 | $9.69 | 2,453 |
| 2024-07-09 | $9.51 | $9.57 | $9.44 | $9.57 | $9.57 | 10,631 |
| 2024-07-08 | $9.40 | $9.50 | $9.40 | $9.48 | $9.48 | 66,195 |
| 2024-07-05 | $9.61 | $9.61 | $9.45 | $9.45 | $9.45 | 6,208 |
| 2024-07-03 | $9.48 | $9.68 | $9.48 | $9.68 | $9.68 | 3,570 |
| 2024-07-02 | $9.50 | $9.50 | $9.40 | $9.40 | $9.40 | 1,411 |
| 2024-07-01 | $9.78 | $9.78 | $9.57 | $9.57 | $9.57 | 5,109 |
| 2024-06-28 | $9.99 | $9.99 | $9.58 | $9.60 | $9.60 | 16,248 |
| 2024-06-27 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 1,497 |
| 2024-06-26 | $10.02 | $10.04 | $9.96 | $10.01 | $9.98 | 10,538 |
| 2024-06-25 | $10.25 | $10.25 | $10.00 | $10.00 | $9.97 | 17,999 |
| 2024-06-24 | $10.49 | $10.49 | $10.35 | $10.42 | $10.39 | 7,534 |
| 2024-06-21 | $10.50 | $10.61 | $10.48 | $10.51 | $10.47 | 10,896 |
| 2024-06-20 | $10.75 | $10.75 | $10.60 | $10.64 | $10.61 | 33,678 |
| 2024-06-18 | $11.10 | $11.15 | $11.07 | $11.15 | $11.12 | 20,069 |
| 2024-06-17 | $11.05 | $11.05 | $10.84 | $10.93 | $10.93 | 16,847 |
| 2024-06-14 | $11.28 | $11.28 | $11.11 | $11.13 | $11.13 | 4,868 |
| 2024-06-13 | $11.58 | $11.58 | $11.41 | $11.41 | $11.41 | 2,368 |
| 2024-06-12 | $11.71 | $11.76 | $11.52 | $11.52 | $11.52 | 2,888 |
| 2024-06-11 | $11.35 | $11.55 | $11.35 | $11.55 | $11.55 | 1,510 |
| 2024-06-10 | $11.22 | $11.38 | $11.19 | $11.38 | $11.38 | 576 |
| 2024-06-07 | $11.36 | $11.36 | $11.12 | $11.12 | $11.12 | 780 |
| 2024-06-06 | $11.61 | $11.61 | $11.50 | $11.50 | $11.50 | 1,766 |
| 2024-06-05 | $11.79 | $11.84 | $11.79 | $11.80 | $11.80 | 1,223 |
| 2024-06-04 | $11.86 | $11.88 | $11.75 | $11.80 | $11.80 | 1,102 |
| 2024-06-03 | $11.88 | $11.90 | $11.72 | $11.72 | $11.72 | 1,832 |
| 2024-05-31 | $11.78 | $11.85 | $11.65 | $11.85 | $11.85 | 9,350 |
| 2024-05-30 | $12.12 | $12.12 | $12.05 | $12.08 | $12.08 | 3,465 |
| 2024-05-29 | $11.93 | $12.03 | $11.93 | $11.99 | $11.99 | 3,931 |
| 2024-05-28 | $11.87 | $11.92 | $11.84 | $11.85 | $11.85 | 12,193 |
| 2024-05-24 | $11.72 | $11.99 | $11.72 | $11.90 | $11.90 | 27,289 |
| 2024-05-23 | $11.82 | $11.82 | $11.54 | $11.57 | $11.57 | 22,169 |
| 2024-05-22 | $11.17 | $12.13 | $11.17 | $12.13 | $12.13 | 48,513 |
| 2024-05-21 | $10.81 | $10.96 | $10.81 | $10.96 | $10.96 | 2,139 |
| 2024-05-20 | $10.97 | $11.00 | $10.92 | $10.97 | $10.97 | 27,040 |
| 2024-05-17 | $11.13 | $11.13 | $11.01 | $11.01 | $11.01 | 9,422 |
| 2024-05-16 | $11.21 | $11.21 | $11.13 | $11.17 | $11.17 | 3,050 |
| 2024-05-15 | $11.29 | $11.29 | $11.16 | $11.21 | $11.21 | 2,396 |
| 2024-05-14 | $11.21 | $11.26 | $11.17 | $11.26 | $11.26 | 1,663 |
| 2024-05-13 | $11.15 | $11.19 | $11.14 | $11.19 | $11.19 | 910 |
| 2024-05-10 | $11.32 | $11.32 | $11.00 | $11.00 | $11.00 | 3,164 |
| 2024-05-09 | $11.25 | $11.36 | $11.22 | $11.36 | $11.36 | 3,047 |
| 2024-05-08 | $11.08 | $11.15 | $11.07 | $11.07 | $11.07 | 2,846 |
| 2024-05-07 | $11.47 | $11.47 | $11.40 | $11.40 | $11.40 | 814 |
| 2024-05-06 | $11.41 | $11.44 | $11.35 | $11.39 | $11.39 | 1,761 |
| 2024-05-03 | $11.41 | $11.46 | $11.29 | $11.40 | $11.40 | 3,443 |
| 2024-05-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 158 |
| 2024-05-01 | $10.88 | $11.07 | $10.85 | $10.85 | $10.85 | 9,775 |
| 2024-04-30 | $10.89 | $10.92 | $10.85 | $10.85 | $10.85 | 4,259 |
| 2024-04-29 | $11.11 | $11.21 | $11.10 | $11.21 | $11.21 | 8,119 |
| 2024-04-26 | $10.85 | $10.85 | $10.77 | $10.78 | $10.78 | 6,196 |
| 2024-04-25 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 266 |
| 2024-04-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 318 |
| 2024-04-23 | $10.73 | $10.73 | $10.67 | $10.67 | $10.67 | 1,294 |
| 2024-04-22 | $10.49 | $10.63 | $10.49 | $10.63 | $10.63 | 1,266 |
| 2024-04-19 | $10.56 | $10.58 | $10.46 | $10.48 | $10.48 | 4,121 |
| 2024-04-18 | $10.64 | $10.67 | $10.62 | $10.62 | $10.62 | 2,026 |
| 2024-04-17 | $10.74 | $10.84 | $10.74 | $10.82 | $10.82 | 1,230 |
| 2024-04-16 | $10.71 | $10.71 | $10.58 | $10.60 | $10.60 | 1,868 |
| 2024-04-15 | $11.12 | $11.12 | $10.86 | $10.88 | $10.88 | 1,716 |
| 2024-04-12 | $11.25 | $11.30 | $11.02 | $11.04 | $11.04 | 11,235 |
| 2024-04-11 | $11.60 | $11.60 | $11.50 | $11.50 | $11.50 | 837 |
| 2024-04-10 | $11.46 | $11.47 | $11.41 | $11.46 | $11.46 | 4,635 |
| 2024-04-09 | $11.70 | $11.92 | $11.70 | $11.92 | $11.92 | 1,237 |
| 2024-04-08 | $11.58 | $11.58 | $11.49 | $11.49 | $11.49 | 7,008 |
| 2024-04-05 | $11.58 | $11.68 | $11.58 | $11.61 | $11.61 | 1,004 |
| 2024-04-04 | $11.92 | $11.99 | $11.74 | $11.74 | $11.74 | 2,413 |
| 2024-04-03 | $11.50 | $11.75 | $11.45 | $11.75 | $11.75 | 4,939 |
| 2024-04-02 | $11.89 | $11.89 | $11.64 | $11.65 | $11.65 | 2,114 |
| 2024-04-01 | $11.99 | $12.00 | $11.90 | $11.99 | $11.99 | 5,439 |
| 2024-03-28 | $11.80 | $11.81 | $11.77 | $11.77 | $11.77 | 1,101 |
| 2024-03-27 | $11.61 | $11.88 | $11.61 | $11.83 | $11.83 | 1,602 |
| 2024-03-26 | $11.59 | $11.66 | $11.54 | $11.56 | $11.56 | 3,444 |
| 2024-03-25 | $11.58 | $11.60 | $11.54 | $11.54 | $11.54 | 3,654 |
| 2024-03-22 | $11.73 | $11.73 | $11.59 | $11.59 | $11.59 | 3,138 |
| 2024-03-21 | $11.88 | $11.89 | $11.88 | $11.88 | $11.88 | 871 |
| 2024-03-20 | $11.77 | $12.05 | $11.77 | $12.03 | $12.03 | 2,500 |
| 2024-03-19 | $11.83 | $11.83 | $11.70 | $11.71 | $11.71 | 1,958 |
| 2024-03-18 | $11.80 | $11.93 | $11.79 | $11.92 | $11.92 | 3,466 |
| 2024-03-15 | $11.76 | $11.76 | $11.64 | $11.72 | $11.72 | 2,247 |
| 2024-03-14 | $12.08 | $12.08 | $11.75 | $11.75 | $11.75 | 7,976 |
| 2024-03-13 | $12.25 | $12.25 | $12.10 | $12.10 | $12.10 | 2,234 |
| 2024-03-12 | $12.33 | $12.37 | $12.22 | $12.23 | $12.23 | 3,407 |
| 2024-03-11 | $12.51 | $12.65 | $12.51 | $12.62 | $12.62 | 11,860 |
| 2024-03-08 | $12.22 | $12.32 | $12.15 | $12.20 | $12.20 | 19,768 |
| 2024-03-07 | $11.80 | $11.89 | $11.75 | $11.83 | $11.83 | 13,199 |
| 2024-03-06 | $11.83 | $11.91 | $11.75 | $11.91 | $11.91 | 4,601 |
| 2024-03-05 | $11.59 | $11.66 | $11.45 | $11.58 | $11.58 | 7,392 |
| 2024-03-04 | $11.75 | $11.75 | $11.59 | $11.64 | $11.64 | 22,420 |
| 2024-03-01 | $11.75 | $11.89 | $11.73 | $11.74 | $11.74 | 24,786 |
| 2024-02-29 | $11.58 | $11.69 | $11.48 | $11.61 | $11.61 | 81,047 |
| 2024-02-28 | $11.34 | $11.35 | $11.20 | $11.24 | $11.24 | 4,270 |
| 2024-02-27 | $11.33 | $11.40 | $11.33 | $11.40 | $11.40 | 824 |
| 2024-02-26 | $11.22 | $11.30 | $11.21 | $11.21 | $11.21 | 1,797 |
| 2024-02-23 | $11.31 | $11.31 | $11.22 | $11.22 | $11.22 | 4,308 |
| 2024-02-22 | $11.47 | $11.48 | $11.21 | $11.21 | $11.21 | 7,343 |
| 2024-02-21 | $11.46 | $11.49 | $11.42 | $11.46 | $11.46 | 8,999 |
| 2024-02-20 | $11.63 | $11.74 | $11.44 | $11.49 | $11.49 | 64,506 |
| 2024-02-16 | $11.98 | $11.98 | $11.87 | $11.96 | $11.96 | 84,528 |
| 2024-02-15 | $11.99 | $12.06 | $11.86 | $11.95 | $11.95 | 2,156 |
| 2024-02-14 | $11.58 | $11.80 | $11.55 | $11.80 | $11.80 | 15,335 |
| 2024-02-13 | $11.63 | $11.63 | $11.40 | $11.40 | $11.40 | 2,020 |
| 2024-02-12 | $11.48 | $11.96 | $11.48 | $11.86 | $11.86 | 23,596 |
| 2024-02-09 | $11.21 | $11.58 | $11.21 | $11.48 | $11.48 | 23,299 |
| 2024-02-08 | $11.28 | $11.31 | $11.17 | $11.25 | $11.25 | 29,751 |
| 2024-02-07 | $11.32 | $11.32 | $11.07 | $11.22 | $11.22 | 30,310 |
| 2024-02-06 | $10.61 | $10.86 | $10.61 | $10.86 | $10.86 | 6,056 |
| 2024-02-05 | $10.40 | $10.40 | $10.15 | $10.28 | $10.28 | 38,480 |
| 2024-02-02 | $10.65 | $10.74 | $10.51 | $10.64 | $10.64 | 8,847 |
| 2024-02-01 | $11.11 | $11.12 | $10.96 | $11.12 | $11.12 | 3,145 |
| 2024-01-31 | $11.08 | $11.08 | $10.71 | $10.71 | $10.71 | 6,098 |
| 2024-01-30 | $10.95 | $11.04 | $10.95 | $10.97 | $10.97 | 16,996 |
| 2024-01-29 | $11.05 | $11.16 | $10.90 | $11.16 | $11.16 | 14,305 |
| 2024-01-26 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 220 |
| 2024-01-25 | $11.77 | $11.77 | $11.49 | $11.63 | $11.63 | 3,870 |
| 2024-01-24 | $12.07 | $12.07 | $11.78 | $11.78 | $11.78 | 8,142 |
| 2024-01-23 | $11.90 | $12.03 | $11.83 | $11.91 | $11.91 | 5,721 |
| 2024-01-22 | $11.47 | $11.89 | $11.43 | $11.67 | $11.67 | 8,349 |
| 2024-01-19 | $11.52 | $11.63 | $11.43 | $11.57 | $11.57 | 3,667 |
| 2024-01-18 | $11.83 | $11.91 | $11.75 | $11.82 | $11.82 | 15,401 |
| 2024-01-17 | $11.45 | $11.54 | $11.45 | $11.52 | $11.52 | 10,565 |
| 2024-01-16 | $12.14 | $12.14 | $11.83 | $11.86 | $11.86 | 3,976 |
| 2024-01-12 | $12.37 | $12.37 | $12.19 | $12.20 | $12.20 | 1,946 |
| 2024-01-11 | $12.36 | $12.36 | $12.18 | $12.26 | $12.26 | 2,918 |
| 2024-01-10 | $12.27 | $12.37 | $12.27 | $12.37 | $12.37 | 35,777 |
| 2024-01-09 | $12.15 | $12.23 | $12.10 | $12.23 | $12.23 | 2,158 |
| 2024-01-08 | $12.14 | $12.19 | $12.00 | $12.15 | $12.15 | 4,631 |
| 2024-01-05 | $12.16 | $12.26 | $12.05 | $12.05 | $12.05 | 2,398 |
| 2024-01-04 | $12.53 | $12.53 | $12.25 | $12.25 | $12.25 | 6,006 |
| 2024-01-03 | $12.70 | $12.70 | $12.47 | $12.61 | $12.61 | 7,913 |
| 2024-01-02 | $12.99 | $13.18 | $12.96 | $12.96 | $12.96 | 5,968 |
| 2023-12-29 | $13.36 | $13.36 | $13.22 | $13.22 | $13.22 | 12,693 |
| 2023-12-28 | $13.63 | $13.63 | $13.22 | $13.40 | $13.40 | 7,402 |
| 2023-12-27 | $12.87 | $12.92 | $12.81 | $12.81 | $12.81 | 5,760 |
| 2023-12-26 | $12.95 | $12.97 | $12.83 | $12.89 | $12.89 | 11,876 |
| 2023-12-22 | $12.77 | $12.87 | $12.70 | $12.79 | $12.79 | 8,478 |
| 2023-12-21 | $12.63 | $12.78 | $12.57 | $12.78 | $12.78 | 13,192 |
| 2023-12-20 | $12.51 | $12.51 | $12.04 | $12.10 | $12.10 | 11,804 |
| 2023-12-19 | $12.24 | $12.60 | $12.24 | $12.60 | $12.60 | 6,920 |
| 2023-12-18 | $12.16 | $12.20 | $11.93 | $12.08 | $12.08 | 14,624 |
| 2023-12-15 | $12.33 | $12.43 | $12.17 | $12.37 | $12.37 | 13,638 |
| 2023-12-14 | $11.81 | $12.27 | $11.81 | $12.24 | $12.24 | 15,365 |
| 2023-12-13 | $11.06 | $11.61 | $10.98 | $11.61 | $11.61 | 1,944 |
| 2023-12-12 | $11.44 | $11.44 | $11.14 | $11.25 | $11.25 | 18,147 |
| 2023-12-11 | $11.39 | $11.64 | $11.39 | $11.55 | $11.55 | 19,859 |
| 2023-12-08 | $11.65 | $11.65 | $11.34 | $11.39 | $11.39 | 4,498 |
| 2023-12-07 | $11.59 | $11.63 | $11.55 | $11.56 | $11.56 | 1,790 |
| 2023-12-06 | $11.78 | $11.78 | $11.65 | $11.65 | $11.65 | 6,426 |
| 2023-12-05 | $11.85 | $11.85 | $11.73 | $11.73 | $11.73 | 1,213 |
| 2023-12-04 | $11.86 | $11.99 | $11.86 | $11.89 | $11.89 | 2,045 |
| 2023-12-01 | $11.69 | $12.04 | $11.59 | $12.04 | $12.04 | 1,871 |
| 2023-11-30 | $11.79 | $11.79 | $11.74 | $11.74 | $11.74 | 581 |
| 2023-11-29 | $11.78 | $11.78 | $11.74 | $11.74 | $11.74 | 1,617 |
| 2023-11-28 | $11.59 | $11.83 | $11.59 | $11.83 | $11.83 | 1,022 |
| 2023-11-27 | $11.76 | $11.77 | $11.70 | $11.70 | $11.70 | 2,075 |
| 2023-11-24 | $11.97 | $11.97 | $11.91 | $11.91 | $11.91 | 335 |
| 2023-11-22 | $12.17 | $12.17 | $12.09 | $12.10 | $12.10 | 3,751 |
| 2023-11-21 | $12.25 | $12.25 | $12.22 | $12.22 | $12.22 | 1,086 |
| 2023-11-20 | $12.51 | $12.51 | $12.50 | $12.50 | $12.50 | 434 |
| 2023-11-17 | $12.09 | $12.21 | $12.09 | $12.21 | $12.21 | 986 |
| 2023-11-16 | $12.08 | $12.10 | $12.03 | $12.03 | $12.03 | 1,366 |
| 2023-11-15 | $12.29 | $12.70 | $12.29 | $12.47 | $12.47 | 2,723 |
| 2023-11-14 | $12.11 | $12.38 | $12.11 | $12.38 | $12.38 | 525 |
| 2023-11-13 | $11.57 | $11.65 | $11.55 | $11.65 | $11.65 | 2,234 |
| 2023-11-10 | $11.46 | $11.46 | $11.42 | $11.44 | $11.44 | 832 |
| 2023-11-09 | $11.84 | $11.84 | $11.62 | $11.62 | $11.62 | 1,298 |
| 2023-11-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 265 |
| 2023-11-07 | $11.82 | $11.89 | $11.82 | $11.89 | $11.89 | 548 |
| 2023-11-06 | $11.99 | $11.99 | $11.78 | $11.82 | $11.82 | 1,014 |
| 2023-11-03 | $11.66 | $11.88 | $11.66 | $11.80 | $11.80 | 5,149 |
| 2023-11-02 | $11.43 | $11.45 | $11.43 | $11.45 | $11.45 | 325 |
| 2023-11-01 | $11.40 | $11.40 | $11.35 | $11.36 | $11.36 | 518 |
| 2023-10-31 | $11.42 | $11.50 | $11.42 | $11.50 | $11.50 | 255 |
| 2023-10-30 | $11.60 | $11.60 | $11.42 | $11.49 | $11.49 | 3,652 |
| 2023-10-27 | $11.53 | $11.54 | $11.43 | $11.43 | $11.43 | 1,569 |
| 2023-10-26 | $11.60 | $11.70 | $11.60 | $11.60 | $11.60 | 706 |
| 2023-10-25 | $11.81 | $11.82 | $11.54 | $11.66 | $11.66 | 2,425 |
| 2023-10-24 | $11.88 | $12.10 | $11.88 | $12.05 | $12.05 | 2,460 |
| 2023-10-23 | $11.86 | $12.00 | $11.76 | $11.83 | $11.83 | 29,042 |
| 2023-10-20 | $12.03 | $12.20 | $12.01 | $12.12 | $12.12 | 2,840 |
| 2023-10-19 | $12.64 | $12.64 | $12.47 | $12.47 | $12.47 | 766 |
| 2023-10-18 | $12.74 | $12.74 | $12.62 | $12.62 | $12.62 | 360 |
| 2023-10-17 | $13.03 | $13.16 | $13.01 | $13.09 | $13.09 | 22,490 |
| 2023-10-16 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 166 |
| 2023-10-13 | $13.05 | $13.05 | $12.88 | $12.88 | $12.88 | 668 |
| 2023-10-12 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 43 |
| 2023-10-11 | $13.28 | $13.29 | $13.27 | $13.29 | $13.29 | 684 |
| 2023-10-10 | $12.85 | $13.18 | $12.85 | $13.18 | $13.18 | 3,709 |
| 2023-10-09 | $12.81 | $12.88 | $12.80 | $12.88 | $12.88 | 4,274 |
| 2023-10-06 | $12.57 | $12.76 | $12.50 | $12.74 | $12.74 | 3,314 |
| 2023-10-05 | $12.69 | $12.71 | $12.56 | $12.56 | $12.56 | 7,459 |
| 2023-10-04 | $12.81 | $12.81 | $12.80 | $12.80 | $12.80 | 1,287 |
| 2023-10-03 | $13.03 | $13.03 | $12.76 | $12.81 | $12.81 | 1,343 |
| 2023-10-02 | $13.25 | $13.25 | $13.10 | $13.10 | $13.10 | 3,618 |
| 2023-09-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 315 |
| 2023-09-28 | $13.39 | $13.46 | $13.36 | $13.46 | $13.46 | 1,751 |
| 2023-09-27 | $13.47 | $13.47 | $13.45 | $13.45 | $13.45 | 1,223 |
| 2023-09-26 | $13.22 | $13.22 | $13.19 | $13.19 | $13.19 | 427 |
| 2023-09-25 | $13.33 | $13.36 | $13.33 | $13.36 | $13.36 | 191 |
| 2023-09-22 | $13.42 | $13.42 | $13.38 | $13.38 | $13.38 | 1,469 |
| 2023-09-21 | $13.42 | $13.42 | $13.38 | $13.39 | $13.39 | 1,647 |
| 2023-09-20 | $13.66 | $13.73 | $13.63 | $13.63 | $13.63 | 409 |
| 2023-09-19 | $13.73 | $13.76 | $13.67 | $13.67 | $13.67 | 4,622 |
| 2023-09-18 | $13.81 | $13.81 | $13.70 | $13.70 | $13.70 | 1,434 |
| 2023-09-15 | $14.00 | $14.00 | $13.86 | $13.86 | $13.86 | 4,478 |
| 2023-09-14 | $14.08 | $14.16 | $14.08 | $14.13 | $14.13 | 1,244 |
| 2023-09-13 | $14.20 | $14.20 | $14.01 | $14.01 | $14.01 | 1,240 |
| 2023-09-12 | $14.04 | $14.33 | $14.04 | $14.33 | $14.33 | 3,427 |
| 2023-09-11 | $14.20 | $14.30 | $14.19 | $14.22 | $14.22 | 4,111 |
| 2023-09-08 | $14.18 | $14.18 | $14.02 | $14.05 | $14.05 | 2,797 |
| 2023-09-07 | $14.18 | $14.20 | $14.13 | $14.20 | $14.20 | 2,694 |
| 2023-09-06 | $14.76 | $14.77 | $14.58 | $14.58 | $14.58 | 2,762 |
| 2023-09-05 | $14.90 | $14.97 | $14.89 | $14.89 | $14.89 | 3,864 |
| 2023-09-01 | $14.97 | $14.97 | $14.85 | $14.87 | $14.87 | 5,502 |
| 2023-08-31 | $15.00 | $15.03 | $14.89 | $14.94 | $14.94 | 280,506 |
| 2023-08-30 | $15.00 | $15.00 | $14.94 | $14.94 | $14.94 | 821 |
| 2023-08-29 | $14.97 | $15.12 | $14.97 | $15.12 | $15.12 | 7,636 |
| 2023-08-28 | $14.64 | $14.65 | $14.61 | $14.61 | $14.61 | 1,112 |
| 2023-08-25 | $14.31 | $14.43 | $14.31 | $14.41 | $14.41 | 1,068 |
| 2023-08-24 | $14.50 | $14.50 | $14.31 | $14.33 | $14.33 | 1,920 |
| 2023-08-23 | $14.15 | $14.42 | $14.15 | $14.34 | $14.34 | 1,034 |
| 2023-08-22 | $14.47 | $14.48 | $14.33 | $14.36 | $14.36 | 4,088 |
| 2023-08-21 | $14.63 | $14.70 | $14.63 | $14.70 | $14.70 | 660 |
| 2023-08-18 | $14.90 | $14.96 | $14.90 | $14.92 | $14.92 | 2,782 |
| 2023-08-17 | $15.20 | $15.20 | $15.00 | $15.00 | $15.00 | 1,462 |
| 2023-08-16 | $15.29 | $15.33 | $15.08 | $15.10 | $15.10 | 3,907 |
| 2023-08-15 | $15.82 | $15.82 | $15.39 | $15.39 | $15.39 | 8,389 |
| 2023-08-14 | $16.00 | $16.13 | $15.83 | $16.13 | $16.13 | 12,989 |
| 2023-08-11 | $16.11 | $16.11 | $16.02 | $16.02 | $16.02 | 2,293 |
| 2023-08-10 | $16.60 | $16.61 | $16.43 | $16.46 | $16.46 | 2,526 |
| 2023-08-09 | $16.50 | $16.54 | $16.44 | $16.44 | $16.44 | 1,034 |
| 2023-08-08 | $16.25 | $16.29 | $16.15 | $16.29 | $16.29 | 624 |
| 2023-08-07 | $16.40 | $16.45 | $16.35 | $16.39 | $16.39 | 1,752 |
| 2023-08-04 | $16.79 | $16.82 | $16.59 | $16.59 | $16.59 | 2,294 |
| 2023-08-03 | $16.81 | $16.90 | $16.72 | $16.72 | $16.72 | 1,405 |
| 2023-08-02 | $16.74 | $16.74 | $16.41 | $16.41 | $16.41 | 4,976 |
| 2023-08-01 | $17.11 | $17.11 | $17.05 | $17.08 | $17.08 | 1,788 |
| 2023-07-31 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 1,437 |
| 2023-07-28 | $17.56 | $17.56 | $17.29 | $17.51 | $17.51 | 3,755 |
| 2023-07-27 | $17.76 | $17.76 | $17.27 | $17.34 | $17.34 | 3,553 |
| 2023-07-26 | $17.86 | $17.86 | $17.76 | $17.85 | $17.85 | 1,001 |
| 2023-07-25 | $18.12 | $18.15 | $17.95 | $17.95 | $17.95 | 6,298 |
| 2023-07-24 | $17.90 | $17.90 | $17.77 | $17.86 | $17.86 | 889 |
| 2023-07-21 | $17.98 | $17.98 | $17.90 | $17.90 | $17.90 | 3,443 |
| 2023-07-20 | $18.14 | $18.16 | $18.09 | $18.11 | $18.11 | 9,388 |
| 2023-07-19 | $18.44 | $18.53 | $18.32 | $18.32 | $18.32 | 2,439 |
| 2023-07-18 | $18.86 | $18.95 | $18.53 | $18.53 | $18.53 | 2,177 |
| 2023-07-17 | $18.34 | $18.89 | $18.34 | $18.81 | $18.81 | 2,376 |
| 2023-07-14 | $18.60 | $18.60 | $18.32 | $18.32 | $18.32 | 846 |
| 2023-07-13 | $18.79 | $18.80 | $18.79 | $18.80 | $18.80 | 519 |
| 2023-07-12 | $18.63 | $18.76 | $18.62 | $18.70 | $18.70 | 12,424 |
| 2023-07-11 | $18.14 | $18.22 | $18.14 | $18.22 | $18.22 | 641 |
| 2023-07-10 | $18.08 | $18.42 | $18.03 | $18.42 | $18.42 | 2,741 |
| 2023-07-07 | $17.85 | $18.04 | $17.85 | $17.86 | $17.86 | 4,061 |
| 2023-07-06 | $18.00 | $18.00 | $17.77 | $17.85 | $17.85 | 1,382 |
| 2023-07-05 | $18.20 | $18.25 | $18.20 | $18.22 | $18.22 | 8,877 |
| 2023-07-03 | $18.87 | $18.87 | $18.60 | $18.60 | $18.60 | 1,153 |
| 2023-06-30 | $18.29 | $18.52 | $18.29 | $18.52 | $18.52 | 1,182 |
| 2023-06-29 | $18.06 | $18.08 | $18.01 | $18.08 | $18.08 | 1,475 |
| 2023-06-28 | $18.19 | $18.28 | $18.19 | $18.28 | $18.28 | 1,525 |
| 2023-06-27 | $18.04 | $18.16 | $18.04 | $18.12 | $18.12 | 2,550 |
| 2023-06-26 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 203 |
| 2023-06-23 | $17.57 | $17.65 | $17.57 | $17.65 | $17.65 | 2,131 |
| 2023-06-22 | $17.70 | $17.91 | $17.70 | $17.89 | $17.89 | 1,866 |
| 2023-06-21 | $18.02 | $18.09 | $18.02 | $18.03 | $18.03 | 1,765 |
| 2023-06-20 | $18.50 | $18.50 | $18.08 | $18.15 | $18.15 | 3,817 |
| 2023-06-16 | $18.90 | $18.90 | $18.58 | $18.68 | $18.68 | 7,145 |
| 2023-06-15 | $18.38 | $18.60 | $18.33 | $18.59 | $18.59 | 3,656 |
| 2023-06-14 | $18.00 | $18.00 | $17.78 | $17.83 | $17.83 | 1,705 |
| 2023-06-13 | $18.19 | $18.20 | $17.99 | $18.03 | $18.03 | 1,236 |
| 2023-06-12 | $17.83 | $18.00 | $17.65 | $18.00 | $18.00 | 2,058 |
| 2023-06-09 | $17.92 | $17.92 | $17.70 | $17.70 | $17.70 | 4,351 |
| 2023-06-08 | $17.77 | $17.77 | $17.70 | $17.77 | $17.77 | 2,417 |
| 2023-06-07 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 212 |
| 2023-06-06 | $18.05 | $18.05 | $18.04 | $18.04 | $18.04 | 879 |
| 2023-06-05 | $18.13 | $18.13 | $18.02 | $18.02 | $18.02 | 554 |
| 2023-06-02 | $18.28 | $18.31 | $18.27 | $18.27 | $18.27 | 418 |
| 2023-06-01 | $17.81 | $18.26 | $17.80 | $18.12 | $18.12 | 797 |
| 2023-05-31 | $17.96 | $17.96 | $17.67 | $17.91 | $17.91 | 1,134 |
| 2023-05-30 | $18.09 | $18.32 | $18.02 | $18.17 | $18.17 | 2,659 |
| 2023-05-26 | $18.81 | $18.83 | $18.80 | $18.80 | $18.80 | 567 |
| 2023-05-25 | $18.97 | $19.09 | $18.97 | $19.09 | $19.09 | 551 |
| 2023-05-24 | $19.02 | $19.03 | $18.92 | $18.92 | $18.92 | 790 |
| 2023-05-23 | $18.76 | $18.85 | $18.71 | $18.71 | $18.71 | 695 |
| 2023-05-22 | $18.57 | $18.83 | $18.57 | $18.82 | $18.82 | 1,736 |
| 2023-05-19 | $18.81 | $18.81 | $18.61 | $18.61 | $18.61 | 645 |
| 2023-05-18 | $18.70 | $18.70 | $18.61 | $18.61 | $18.61 | 528 |
| 2023-05-17 | $18.97 | $19.10 | $18.97 | $19.10 | $19.10 | 934 |
| 2023-05-16 | $19.32 | $19.32 | $19.02 | $19.07 | $19.07 | 1,716 |
| 2023-05-15 | $19.23 | $19.54 | $19.23 | $19.38 | $19.38 | 7,022 |
| 2023-05-12 | $18.61 | $18.98 | $18.61 | $18.84 | $18.84 | 15,051 |
| 2023-05-11 | $18.37 | $18.43 | $18.33 | $18.43 | $18.43 | 891 |
| 2023-05-10 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 22 |
| 2023-05-09 | $18.23 | $18.29 | $18.19 | $18.29 | $18.29 | 601 |
| 2023-05-08 | $18.54 | $18.55 | $18.46 | $18.49 | $18.49 | 960 |
| 2023-05-05 | $18.34 | $18.55 | $18.34 | $18.55 | $18.55 | 893 |
| 2023-05-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 6,639 |
| 2023-05-03 | $18.52 | $18.54 | $18.45 | $18.45 | $18.45 | 2,780 |
| 2023-05-02 | $18.75 | $18.75 | $18.43 | $18.43 | $18.43 | 368 |
| 2023-05-01 | $18.91 | $19.11 | $18.79 | $18.79 | $18.79 | 566 |
| 2023-04-28 | $18.99 | $19.02 | $18.99 | $19.02 | $19.02 | 539 |
| 2023-04-27 | $19.54 | $19.59 | $19.50 | $19.58 | $19.58 | 4,274 |
| 2023-04-26 | $19.47 | $19.47 | $19.32 | $19.35 | $19.35 | 1,174 |
| 2023-04-25 | $19.50 | $19.50 | $19.25 | $19.27 | $19.27 | 11,807 |
| 2023-04-24 | $19.70 | $19.88 | $19.70 | $19.84 | $19.84 | 1,668 |
| 2023-04-21 | $20.20 | $20.29 | $20.11 | $20.29 | $20.29 | 365 |
| 2023-04-20 | $20.27 | $20.31 | $20.19 | $20.24 | $20.24 | 2,555 |
| 2023-04-19 | $20.48 | $20.48 | $20.47 | $20.47 | $20.47 | 432 |
| 2023-04-18 | $20.90 | $20.91 | $20.76 | $20.89 | $20.89 | 2,555 |
| 2023-04-17 | $20.74 | $20.77 | $20.65 | $20.65 | $20.65 | 3,059 |
| 2023-04-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 112 |
| 2023-04-13 | $20.42 | $20.42 | $20.40 | $20.42 | $20.42 | 855 |
| 2023-04-12 | $20.12 | $20.12 | $19.88 | $19.88 | $19.88 | 528 |
| 2023-04-11 | $20.29 | $20.35 | $20.29 | $20.31 | $20.31 | 3,091 |
| 2023-04-10 | $20.20 | $20.35 | $20.20 | $20.35 | $20.35 | 733 |
| 2023-04-06 | $20.19 | $20.19 | $20.04 | $20.08 | $20.08 | 916 |
| 2023-04-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 9 |
| 2023-04-04 | $20.25 | $20.34 | $20.24 | $20.34 | $20.34 | 521 |
| 2023-04-03 | $20.71 | $20.71 | $20.66 | $20.66 | $20.66 | 265 |
| 2023-03-31 | $20.64 | $20.84 | $20.64 | $20.84 | $20.84 | 2,068 |
| 2023-03-30 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 204 |
| 2023-03-29 | $19.97 | $20.22 | $19.97 | $20.22 | $20.22 | 1,223 |
| 2023-03-28 | $20.04 | $20.07 | $19.97 | $19.97 | $19.97 | 1,563 |
| 2023-03-27 | $20.16 | $20.19 | $20.00 | $20.17 | $20.17 | 1,091 |
| 2023-03-24 | $19.88 | $19.97 | $19.88 | $19.97 | $19.97 | 813 |
| 2023-03-23 | $20.25 | $20.25 | $19.95 | $19.95 | $19.95 | 2,277 |
| 2023-03-22 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 214 |
| 2023-03-21 | $20.08 | $20.21 | $20.08 | $20.19 | $20.19 | 2,356 |
| 2023-03-20 | $19.58 | $19.69 | $19.48 | $19.69 | $19.69 | 1,165 |
| 2023-03-17 | $19.59 | $19.59 | $19.01 | $19.06 | $19.06 | 1,043 |
| 2023-03-16 | $19.76 | $19.76 | $19.33 | $19.61 | $19.61 | 6,145 |
| 2023-03-15 | $20.45 | $20.45 | $20.27 | $20.40 | $20.40 | 692 |
| 2023-03-14 | $20.83 | $20.84 | $20.73 | $20.84 | $20.84 | 1,599 |
| 2023-03-13 | $20.73 | $21.07 | $20.73 | $20.94 | $20.94 | 3,942 |
| 2023-03-10 | $21.12 | $21.12 | $20.87 | $20.93 | $20.93 | 4,451 |
| 2023-03-09 | $21.51 | $21.51 | $21.15 | $21.18 | $21.18 | 2,343 |
| 2023-03-08 | $21.43 | $21.47 | $21.38 | $21.47 | $21.47 | 393 |
| 2023-03-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 186 |
| 2023-03-06 | $22.01 | $22.01 | $21.99 | $22.00 | $22.00 | 1,244 |
| 2023-03-03 | $21.16 | $21.45 | $21.16 | $21.42 | $21.42 | 3,549 |
| 2023-03-02 | $20.95 | $21.05 | $20.92 | $21.05 | $21.05 | 1,588 |
| 2023-03-01 | $21.32 | $21.40 | $21.32 | $21.33 | $21.33 | 1,282 |
| 2023-02-28 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 151 |
| 2023-02-27 | $21.00 | $21.21 | $21.00 | $21.21 | $21.21 | 713 |
| 2023-02-24 | $20.68 | $20.68 | $20.51 | $20.51 | $20.51 | 1,411 |
| 2023-02-23 | $21.21 | $21.46 | $21.21 | $21.24 | $21.24 | 4,014 |
| 2023-02-22 | $20.84 | $20.84 | $20.74 | $20.79 | $20.79 | 1,208 |
| 2023-02-21 | $21.09 | $21.09 | $20.86 | $20.86 | $20.86 | 2,884 |
| 2023-02-17 | $20.80 | $20.80 | $20.60 | $20.71 | $20.71 | 2,282 |
| 2023-02-16 | $21.30 | $21.30 | $21.08 | $21.08 | $21.08 | 259 |
| 2023-02-15 | $21.53 | $21.87 | $21.53 | $21.87 | $21.87 | 447 |
| 2023-02-14 | $21.28 | $21.45 | $21.15 | $21.45 | $21.45 | 686 |
| 2023-02-13 | $21.48 | $21.71 | $21.47 | $21.66 | $21.66 | 4,900 |
| 2023-02-10 | $21.28 | $21.48 | $21.28 | $21.37 | $21.37 | 2,285 |
| 2023-02-09 | $21.72 | $21.73 | $21.65 | $21.65 | $21.65 | 1,056 |
| 2023-02-08 | $22.00 | $22.00 | $21.64 | $21.66 | $21.66 | 1,149 |
| 2023-02-07 | $21.79 | $21.94 | $21.65 | $21.89 | $21.89 | 3,371 |
| 2023-02-06 | $21.93 | $21.97 | $21.93 | $21.97 | $21.97 | 495 |
| 2023-02-03 | $22.31 | $22.31 | $21.91 | $22.00 | $22.00 | 13,548 |
| 2023-02-02 | $23.06 | $23.07 | $22.65 | $22.65 | $22.65 | 3,493 |
| 2023-02-01 | $22.98 | $23.30 | $22.69 | $23.12 | $23.12 | 3,570 |
| 2023-01-31 | $22.53 | $23.06 | $22.53 | $23.06 | $23.06 | 2,926 |
| 2023-01-30 | $22.67 | $22.67 | $22.48 | $22.48 | $22.48 | 2,062 |
| 2023-01-27 | $22.60 | $22.93 | $22.60 | $22.90 | $22.90 | 5,410 |
| 2023-01-26 | $22.97 | $22.97 | $22.58 | $22.74 | $22.74 | 3,204 |
| 2023-01-25 | $22.32 | $22.57 | $22.30 | $22.57 | $22.57 | 1,802 |
| 2023-01-24 | $22.84 | $22.84 | $22.70 | $22.79 | $22.79 | 1,908 |
| 2023-01-23 | $22.74 | $23.02 | $22.73 | $22.96 | $22.96 | 9,349 |
| 2023-01-20 | $22.38 | $22.54 | $22.35 | $22.54 | $22.54 | 1,663 |
| 2023-01-19 | $22.24 | $22.28 | $21.85 | $21.86 | $21.86 | 10,440 |
| 2023-01-18 | $22.93 | $22.93 | $22.59 | $22.60 | $22.60 | 1,809 |
| 2023-01-17 | $22.65 | $22.78 | $22.65 | $22.69 | $22.69 | 1,502 |
| 2023-01-13 | $22.47 | $22.62 | $22.44 | $22.56 | $22.56 | 2,862 |
| 2023-01-12 | $22.27 | $22.61 | $22.24 | $22.61 | $22.61 | 1,878 |
| 2023-01-11 | $22.05 | $22.28 | $22.05 | $22.28 | $22.28 | 3,742 |
| 2023-01-10 | $21.66 | $22.08 | $21.66 | $22.08 | $22.08 | 1,646 |
| 2023-01-09 | $21.54 | $21.74 | $21.51 | $21.51 | $21.51 | 6,812 |
| 2023-01-06 | $21.14 | $21.35 | $21.01 | $21.34 | $21.34 | 12,148 |
| 2023-01-05 | $20.49 | $20.49 | $20.18 | $20.24 | $20.24 | 1,376 |
| 2023-01-04 | $20.43 | $20.51 | $20.34 | $20.51 | $20.51 | 6,079 |
| 2023-01-03 | $20.90 | $20.90 | $20.51 | $20.54 | $20.54 | 3,139 |
| 2022-12-30 | $20.38 | $20.39 | $20.37 | $20.38 | $20.38 | 2,088 |
| 2022-12-29 | $20.23 | $20.35 | $20.22 | $20.35 | $20.35 | 2,384 |
| 2022-12-28 | $20.02 | $20.10 | $20.02 | $20.10 | $20.10 | 9,540 |
| 2022-12-27 | $20.18 | $20.23 | $20.15 | $20.23 | $20.23 | 1,804 |
| 2022-12-23 | $19.71 | $19.71 | $19.42 | $19.48 | $19.48 | 633 |
| 2022-12-22 | $19.85 | $19.87 | $19.62 | $19.74 | $19.74 | 622 |
| 2022-12-21 | $20.02 | $20.51 | $20.02 | $20.51 | $20.51 | 570 |
| 2022-12-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 128 |
| 2022-12-19 | $20.73 | $20.73 | $20.39 | $20.39 | $20.39 | 2,406 |
| 2022-12-16 | $20.71 | $20.73 | $20.30 | $20.57 | $20.57 | 15,390 |
| 2022-12-15 | $21.50 | $21.50 | $20.92 | $21.06 | $21.06 | 2,206 |
| 2022-12-14 | $21.16 | $21.24 | $21.13 | $21.24 | $21.24 | 1,191 |
| 2022-12-13 | $21.21 | $21.29 | $21.10 | $21.10 | $21.10 | 3,176 |
| 2022-12-12 | $20.93 | $21.05 | $20.93 | $21.05 | $21.05 | 9,348 |
| 2022-12-09 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 29 |
| 2022-12-08 | $21.55 | $21.55 | $21.35 | $21.35 | $21.35 | 2,308 |
| 2022-12-07 | $21.01 | $21.05 | $20.95 | $21.03 | $21.03 | 2,600 |
| 2022-12-06 | $21.21 | $21.24 | $21.03 | $21.03 | $21.03 | 1,496 |
| 2022-12-05 | $21.99 | $21.99 | $21.70 | $21.72 | $21.72 | 2,099 |
| 2022-12-02 | $22.12 | $22.67 | $22.12 | $22.64 | $22.64 | 7,630 |
| 2022-12-01 | $22.06 | $22.06 | $21.77 | $21.77 | $21.77 | 1,449 |
| 2022-11-30 | $21.57 | $22.22 | $21.57 | $22.22 | $22.22 | 2,553 |
| 2022-11-29 | $21.53 | $21.54 | $21.24 | $21.24 | $21.24 | 728 |
| 2022-11-28 | $21.51 | $21.57 | $21.34 | $21.34 | $21.34 | 7,126 |
| 2022-11-25 | $21.65 | $21.70 | $21.65 | $21.70 | $21.70 | 454 |
| 2022-11-23 | $22.04 | $22.17 | $22.00 | $22.14 | $22.14 | 4,040 |
| 2022-11-22 | $21.58 | $21.65 | $21.58 | $21.65 | $21.65 | 9,648 |
| 2022-11-21 | $21.65 | $21.78 | $21.58 | $21.78 | $21.78 | 1,397 |
| 2022-11-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 361 |
| 2022-11-17 | $21.23 | $21.92 | $21.23 | $21.92 | $21.92 | 3,794 |
| 2022-11-16 | $21.76 | $21.95 | $21.74 | $21.77 | $21.77 | 2,461 |
| 2022-11-15 | $22.30 | $22.30 | $22.08 | $22.11 | $22.11 | 1,539 |
| 2022-11-14 | $21.38 | $21.67 | $21.37 | $21.51 | $21.51 | 1,744 |
| 2022-11-11 | $22.29 | $22.50 | $21.95 | $21.95 | $21.95 | 3,345 |
| 2022-11-10 | $22.00 | $22.73 | $22.00 | $22.52 | $22.52 | 3,229 |
| 2022-11-09 | $21.01 | $21.61 | $21.01 | $21.07 | $21.07 | 10,105 |
| 2022-11-08 | $21.05 | $21.38 | $21.05 | $21.32 | $21.32 | 3,724 |
| 2022-11-07 | $21.50 | $21.50 | $20.89 | $20.97 | $20.97 | 7,549 |
| 2022-11-04 | $21.63 | $21.63 | $21.22 | $21.50 | $21.50 | 4,788 |
| 2022-11-03 | $20.71 | $21.01 | $20.71 | $20.97 | $20.97 | 1,403 |
| 2022-11-02 | $20.57 | $20.92 | $20.35 | $20.38 | $20.38 | 6,069 |
| 2022-11-01 | $20.81 | $20.81 | $20.55 | $20.55 | $20.55 | 19,406 |
| 2022-10-31 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 152 |
| 2022-10-28 | $20.09 | $20.25 | $20.09 | $20.25 | $20.25 | 722 |
| 2022-10-27 | $20.50 | $20.70 | $20.48 | $20.59 | $20.59 | 2,346 |
| 2022-10-26 | $20.38 | $20.85 | $20.38 | $20.54 | $20.54 | 12,544 |
| 2022-10-25 | $19.33 | $19.62 | $19.33 | $19.62 | $19.62 | 1,581 |
| 2022-10-24 | $18.84 | $18.84 | $18.54 | $18.68 | $18.68 | 12,586 |
| 2022-10-21 | $18.91 | $19.31 | $18.83 | $19.30 | $19.30 | 6,062 |
| 2022-10-20 | $18.90 | $19.06 | $18.78 | $18.88 | $18.88 | 4,416 |
| 2022-10-19 | $19.32 | $19.32 | $19.18 | $19.19 | $19.19 | 2,129 |
| 2022-10-18 | $20.03 | $20.03 | $19.85 | $19.85 | $19.85 | 601 |
| 2022-10-17 | $19.76 | $19.80 | $19.49 | $19.53 | $19.53 | 2,016 |
| 2022-10-14 | $19.75 | $19.75 | $19.53 | $19.53 | $19.53 | 782 |
| 2022-10-13 | $18.98 | $19.42 | $18.94 | $19.42 | $19.42 | 21,673 |
| 2022-10-12 | $19.51 | $19.51 | $19.29 | $19.29 | $19.29 | 2,646 |
| 2022-10-11 | $19.12 | $19.28 | $19.10 | $19.28 | $19.28 | 4,858 |
| 2022-10-10 | $19.34 | $19.41 | $19.22 | $19.41 | $19.41 | 4,267 |
| 2022-10-07 | $20.14 | $20.14 | $19.79 | $19.79 | $19.79 | 3,354 |
| 2022-10-06 | $20.66 | $20.85 | $20.29 | $20.29 | $20.29 | 8,891 |
| 2022-10-05 | $20.73 | $20.73 | $20.39 | $20.69 | $20.69 | 7,237 |
| 2022-10-04 | $21.34 | $21.34 | $21.21 | $21.27 | $21.27 | 6,588 |
| 2022-10-03 | $20.44 | $20.66 | $20.44 | $20.66 | $20.66 | 1,101 |
| 2022-09-30 | $20.40 | $20.53 | $20.23 | $20.28 | $20.28 | 1,270 |
| 2022-09-29 | $20.76 | $20.76 | $20.54 | $20.54 | $20.54 | 3,354 |
| 2022-09-28 | $20.70 | $21.12 | $20.70 | $21.09 | $21.09 | 727 |
| 2022-09-27 | $21.39 | $21.39 | $21.02 | $21.08 | $21.08 | 1,327 |
| 2022-09-26 | $21.01 | $21.01 | $20.81 | $20.84 | $20.84 | 1,179 |
| 2022-09-23 | $20.93 | $20.93 | $20.66 | $20.70 | $20.70 | 1,944 |
| 2022-09-22 | $21.79 | $21.90 | $21.16 | $21.28 | $21.28 | 4,425 |
| 2022-09-21 | $21.89 | $22.07 | $21.55 | $21.68 | $21.68 | 11,665 |
| 2022-09-20 | $22.24 | $22.24 | $21.96 | $21.96 | $21.96 | 3,713 |
| 2022-09-19 | $22.05 | $22.23 | $22.05 | $22.19 | $22.19 | 5,313 |
| 2022-09-16 | $22.10 | $22.28 | $21.88 | $22.26 | $22.26 | 2,531 |
| 2022-09-15 | $22.58 | $22.58 | $22.25 | $22.29 | $22.29 | 2,427 |
| 2022-09-14 | $23.50 | $23.69 | $23.50 | $23.69 | $23.69 | 1,869 |
| 2022-09-13 | $23.30 | $23.71 | $23.26 | $23.45 | $23.45 | 15,740 |
| 2022-09-12 | $23.74 | $23.88 | $23.68 | $23.88 | $23.88 | 4,005 |
| 2022-09-09 | $24.00 | $24.00 | $23.65 | $23.74 | $23.74 | 5,725 |
| 2022-09-08 | $24.05 | $24.11 | $23.78 | $24.05 | $24.05 | 1,624 |
| 2022-09-07 | $23.65 | $24.12 | $23.57 | $24.07 | $24.07 | 6,004 |
| 2022-09-06 | $22.79 | $23.20 | $22.70 | $23.06 | $23.06 | 5,731 |
| 2022-09-02 | $22.68 | $22.68 | $22.20 | $22.22 | $22.22 | 118,433 |
| 2022-09-01 | $22.78 | $22.78 | $22.34 | $22.65 | $22.65 | 37,044 |
| 2022-08-31 | $22.88 | $22.94 | $22.64 | $22.84 | $22.84 | 36,479 |
| 2022-08-30 | $23.72 | $23.72 | $23.16 | $23.31 | $23.31 | 6,465 |
| 2022-08-29 | $23.70 | $24.01 | $23.70 | $23.79 | $23.79 | 2,686 |
| 2022-08-26 | $24.20 | $24.43 | $23.76 | $23.80 | $23.80 | 90,847 |
| 2022-08-25 | $24.10 | $24.28 | $24.00 | $24.27 | $24.27 | 54,231 |
| 2022-08-24 | $23.90 | $24.37 | $23.90 | $24.22 | $24.22 | 8,673 |
| 2022-08-23 | $24.30 | $24.46 | $24.25 | $24.28 | $24.28 | 3,397 |
| 2022-08-22 | $23.92 | $23.93 | $23.66 | $23.83 | $23.83 | 15,157 |
| 2022-08-19 | $24.64 | $24.64 | $24.02 | $24.15 | $24.15 | 8,435 |
| 2022-08-18 | $25.24 | $25.63 | $25.24 | $25.50 | $25.50 | 12,647 |
| 2022-08-17 | $25.05 | $25.05 | $24.76 | $25.03 | $25.03 | 8,854 |
| 2022-08-16 | $25.40 | $25.40 | $25.17 | $25.18 | $25.18 | 2,368 |
| 2022-08-15 | $25.37 | $25.52 | $25.22 | $25.35 | $25.35 | 17,796 |
| 2022-08-12 | $24.74 | $24.94 | $24.63 | $24.94 | $24.94 | 10,318 |
| 2022-08-11 | $25.45 | $25.50 | $24.80 | $24.82 | $24.82 | 18,461 |
| 2022-08-10 | $24.89 | $25.45 | $24.79 | $25.45 | $25.45 | 21,017 |
| 2022-08-09 | $24.20 | $24.60 | $24.18 | $24.60 | $24.60 | 13,059 |
| 2022-08-08 | $24.40 | $24.66 | $23.95 | $24.00 | $24.00 | 93,914 |
| 2022-08-05 | $23.95 | $24.27 | $23.73 | $23.94 | $23.94 | 12,948 |
| 2022-08-04 | $23.67 | $23.94 | $23.65 | $23.86 | $23.86 | 98,298 |
| 2022-08-03 | $23.96 | $23.96 | $23.24 | $23.55 | $23.55 | 81,912 |
| 2022-08-02 | $24.21 | $24.91 | $24.04 | $24.66 | $24.66 | 8,040 |
| 2022-08-01 | $24.62 | $24.62 | $24.30 | $24.41 | $24.41 | 48,515 |
| 2022-07-29 | $24.22 | $24.80 | $24.22 | $24.80 | $24.80 | 12,674 |
| 2022-07-28 | $24.51 | $24.89 | $23.95 | $24.47 | $24.47 | 106,542 |
| 2022-07-27 | $23.03 | $23.51 | $22.87 | $23.50 | $23.50 | 31,448 |
| 2022-07-26 | $22.17 | $22.19 | $22.11 | $22.19 | $22.19 | 8,031 |
| 2022-07-25 | $21.94 | $22.02 | $21.72 | $22.02 | $22.02 | 5,855 |
| 2022-07-22 | $22.41 | $22.41 | $21.99 | $22.13 | $22.13 | 8,631 |
| 2022-07-21 | $22.24 | $22.24 | $21.96 | $22.12 | $22.12 | 1,886 |
| 2022-07-20 | $22.32 | $22.43 | $22.26 | $22.32 | $22.32 | 7,389 |
| 2022-07-19 | $22.15 | $22.24 | $21.97 | $22.15 | $22.15 | 3,778 |
| 2022-07-18 | $22.39 | $22.64 | $22.31 | $22.31 | $22.31 | 9,950 |
| 2022-07-15 | $22.01 | $22.01 | $21.13 | $21.94 | $21.94 | 17,446 |
| 2022-07-14 | $22.31 | $22.50 | $22.00 | $22.46 | $22.46 | 11,636 |
| 2022-07-13 | $21.81 | $22.21 | $21.81 | $22.04 | $22.04 | 17,390 |
| 2022-07-12 | $21.65 | $21.65 | $21.50 | $21.57 | $21.57 | 14,877 |
| 2022-07-11 | $22.40 | $22.40 | $21.90 | $22.00 | $22.00 | 130,177 |
| 2022-07-08 | $22.43 | $22.91 | $22.32 | $22.77 | $22.77 | 7,291 |
| 2022-07-07 | $22.26 | $23.14 | $22.26 | $23.04 | $23.04 | 5,894 |
| 2022-07-06 | $21.62 | $21.62 | $21.55 | $21.57 | $21.57 | 1,414 |
| 2022-07-05 | $21.34 | $21.57 | $20.86 | $21.57 | $21.57 | 1,595 |
| 2022-07-01 | $21.59 | $21.75 | $21.59 | $21.75 | $21.75 | 927 |
| 2022-06-30 | $21.32 | $22.09 | $21.32 | $22.09 | $22.09 | 7,853 |
| 2022-06-29 | $21.04 | $21.05 | $20.87 | $20.97 | $20.97 | 23,546 |
| 2022-06-28 | $22.52 | $22.52 | $21.88 | $21.91 | $21.91 | 1,844 |
| 2022-06-27 | $22.25 | $22.25 | $22.12 | $22.12 | $22.12 | 8,817 |
| 2022-06-24 | $21.87 | $21.97 | $21.54 | $21.82 | $21.82 | 18,213 |
| 2022-06-23 | $21.10 | $21.47 | $21.10 | $21.47 | $21.47 | 992 |
| 2022-06-22 | $20.93 | $21.25 | $20.93 | $21.07 | $21.07 | 2,111 |
| 2022-06-21 | $20.96 | $21.13 | $20.96 | $20.97 | $20.97 | 3,893 |
| 2022-06-17 | $19.96 | $20.66 | $19.96 | $20.60 | $20.60 | 9,639 |
| 2022-06-16 | $19.79 | $19.88 | $19.63 | $19.65 | $19.65 | 1,254 |
| 2022-06-15 | $19.88 | $20.27 | $19.76 | $20.14 | $20.14 | 3,480 |
| 2022-06-14 | $20.00 | $20.00 | $19.70 | $19.76 | $19.76 | 15,833 |
| 2022-06-13 | $20.35 | $20.35 | $19.84 | $20.02 | $20.02 | 17,846 |
| 2022-06-10 | $20.98 | $21.18 | $20.95 | $20.96 | $20.96 | 5,724 |
| 2022-06-09 | $21.31 | $21.41 | $21.02 | $21.02 | $21.02 | 55,625 |
| 2022-06-08 | $21.66 | $21.78 | $21.39 | $21.45 | $21.45 | 12,773 |
| 2022-06-07 | $21.47 | $21.80 | $21.27 | $21.79 | $21.79 | 6,133 |
| 2022-06-06 | $21.92 | $21.95 | $21.52 | $21.65 | $21.65 | 124,197 |
| 2022-06-03 | $20.75 | $20.85 | $20.62 | $20.72 | $20.72 | 4,372 |
| 2022-06-02 | $20.04 | $20.86 | $20.04 | $20.86 | $20.86 | 112,168 |
| 2022-06-01 | $19.86 | $19.86 | $19.65 | $19.75 | $19.75 | 5,047 |
| 2022-05-31 | $20.28 | $20.36 | $19.99 | $20.11 | $20.11 | 3,936 |
| 2022-05-27 | $19.78 | $19.86 | $19.78 | $19.86 | $19.86 | 1,479 |
| 2022-05-26 | $19.18 | $19.64 | $19.18 | $19.55 | $19.55 | 16,390 |
| 2022-05-25 | $19.00 | $19.27 | $18.91 | $19.27 | $19.27 | 2,995 |
| 2022-05-24 | $19.14 | $19.14 | $18.79 | $18.93 | $18.93 | 52,081 |
| 2022-05-23 | $19.23 | $19.46 | $19.21 | $19.43 | $19.43 | 104,228 |
| 2022-05-20 | $19.52 | $19.52 | $19.08 | $19.41 | $19.41 | 105,632 |
| 2022-05-19 | $18.92 | $19.43 | $18.91 | $19.34 | $19.34 | 9,783 |
| 2022-05-18 | $18.25 | $18.51 | $18.06 | $18.10 | $18.10 | 12,856 |
| 2022-05-17 | $18.05 | $18.05 | $17.81 | $17.81 | $17.81 | 215,948 |
| 2022-05-16 | $17.29 | $17.29 | $17.10 | $17.10 | $17.10 | 17,128 |
| 2022-05-13 | $16.95 | $17.54 | $16.95 | $17.46 | $17.46 | 7,898 |
| 2022-05-12 | $16.57 | $17.03 | $16.32 | $16.70 | $16.70 | 17,459 |
| 2022-05-11 | $17.49 | $17.56 | $16.81 | $16.81 | $16.81 | 14,005 |
| 2022-05-10 | $17.54 | $17.54 | $16.77 | $17.16 | $17.16 | 213,431 |
| 2022-05-09 | $17.32 | $17.33 | $16.73 | $16.85 | $16.85 | 212,353 |
| 2022-05-06 | $17.82 | $17.83 | $17.55 | $17.55 | $17.55 | 238,322 |
| 2022-05-05 | $18.69 | $18.69 | $18.09 | $18.09 | $18.09 | 211,883 |
| 2022-05-04 | $18.07 | $18.80 | $18.04 | $18.80 | $18.80 | 411,244 |
| 2022-05-03 | $17.82 | $18.25 | $17.75 | $18.13 | $18.13 | 34,676 |
| 2022-05-02 | $17.42 | $17.67 | $17.31 | $17.67 | $17.67 | 16,110 |
| 2022-04-29 | $17.89 | $17.93 | $17.47 | $17.47 | $17.47 | 4,111 |
| 2022-04-28 | $17.50 | $17.50 | $17.02 | $17.37 | $17.37 | 2,379 |
| 2022-04-27 | $17.38 | $17.56 | $17.20 | $17.20 | $17.20 | 139,063 |
| 2022-04-26 | $16.44 | $16.44 | $16.20 | $16.21 | $16.21 | 97,694 |
| 2022-04-25 | $16.72 | $16.72 | $16.34 | $16.68 | $16.68 | 23,159 |
| 2022-04-22 | $17.47 | $17.75 | $17.29 | $17.37 | $17.37 | 7,219 |
| 2022-04-21 | $18.63 | $18.63 | $17.42 | $17.46 | $17.46 | 319,460 |
| 2022-04-20 | $19.78 | $19.78 | $18.84 | $18.84 | $18.84 | 128,868 |
| 2022-04-19 | $19.87 | $20.24 | $19.87 | $20.20 | $20.20 | 179,134 |
| 2022-04-18 | $19.96 | $20.10 | $19.95 | $19.99 | $19.99 | 1,509 |
| 2022-04-14 | $20.04 | $20.04 | $19.72 | $19.72 | $19.72 | 55,055 |
| 2022-04-13 | $19.94 | $20.13 | $19.94 | $20.13 | $20.13 | 54,009 |
| 2022-04-12 | $20.10 | $20.35 | $19.97 | $20.15 | $20.15 | 9,351 |
| 2022-04-11 | $20.27 | $20.27 | $19.83 | $19.91 | $19.91 | 1,137 |
| 2022-04-08 | $20.96 | $20.96 | $20.42 | $20.42 | $20.42 | 1,649 |
| 2022-04-07 | $20.86 | $21.02 | $20.84 | $20.93 | $20.93 | 6,493 |
| 2022-04-06 | $21.16 | $21.16 | $20.79 | $20.99 | $20.99 | 234,717 |
| 2022-04-05 | $22.30 | $22.31 | $21.55 | $21.58 | $21.58 | 33,403 |
| 2022-04-04 | $21.48 | $22.16 | $21.48 | $22.07 | $22.07 | 16,839 |
| 2022-04-01 | $21.62 | $21.62 | $21.35 | $21.47 | $21.47 | 2,455 |
| 2022-03-31 | $21.41 | $21.45 | $21.29 | $21.36 | $21.36 | 28,415 |
| 2022-03-30 | $22.09 | $22.09 | $21.62 | $21.62 | $21.62 | 1,517 |
| 2022-03-29 | $21.54 | $21.77 | $21.52 | $21.70 | $21.70 | 56,629 |
| 2022-03-28 | $21.62 | $21.82 | $21.30 | $21.63 | $21.63 | 14,925 |
| 2022-03-25 | $22.08 | $22.08 | $21.30 | $21.40 | $21.40 | 1,336 |
| 2022-03-24 | $22.01 | $22.13 | $22.01 | $22.13 | $22.13 | 715 |
| 2022-03-23 | $22.04 | $22.44 | $21.93 | $22.31 | $22.31 | 14,224 |
| 2022-03-22 | $22.07 | $22.41 | $22.07 | $22.29 | $22.29 | 5,399 |
| 2022-03-21 | $22.15 | $22.23 | $22.10 | $22.22 | $22.22 | 16,345 |
| 2022-03-18 | $21.90 | $22.34 | $21.90 | $22.34 | $22.34 | 5,000 |
| 2022-03-17 | $21.98 | $22.22 | $21.79 | $22.11 | $22.11 | 21,844 |
| 2022-03-16 | $22.34 | $22.59 | $21.98 | $22.59 | $22.59 | 30,624 |
| 2022-03-15 | $20.71 | $21.18 | $20.29 | $21.18 | $21.18 | 8,857 |
| 2022-03-14 | $21.72 | $21.72 | $20.57 | $20.72 | $20.72 | 6,717 |
| 2022-03-11 | $22.54 | $22.54 | $21.84 | $21.90 | $21.90 | 21,692 |
| 2022-03-10 | $22.74 | $22.77 | $22.13 | $22.44 | $22.44 | 14,800 |
| 2022-03-09 | $22.57 | $22.60 | $22.21 | $22.53 | $22.53 | 8,696 |
| 2022-03-08 | $21.69 | $22.76 | $21.69 | $22.62 | $22.62 | 38,405 |
| 2022-03-07 | $21.67 | $21.67 | $21.29 | $21.45 | $21.45 | 15,864 |
| 2022-03-04 | $21.35 | $21.35 | $20.99 | $21.19 | $21.19 | 9,453 |
| 2022-03-03 | $21.76 | $21.76 | $21.35 | $21.35 | $21.35 | 3,419 |
| 2022-03-02 | $22.25 | $22.25 | $21.67 | $21.88 | $21.88 | 9,710 |
| 2022-03-01 | $22.01 | $22.35 | $21.78 | $22.27 | $22.27 | 9,543 |
| 2022-02-28 | $21.48 | $22.17 | $21.41 | $22.12 | $22.12 | 15,990 |
| 2022-02-25 | $20.74 | $20.77 | $20.57 | $20.77 | $20.77 | 1,296 |
| 2022-02-24 | $18.93 | $20.34 | $18.93 | $20.34 | $20.34 | 4,485 |
| 2022-02-23 | $19.38 | $19.39 | $19.19 | $19.19 | $19.19 | 3,084 |
| 2022-02-22 | $19.22 | $19.22 | $18.97 | $18.97 | $18.97 | 871 |
| 2022-02-18 | $19.53 | $19.53 | $19.18 | $19.18 | $19.18 | 1,640 |
| 2022-02-17 | $19.76 | $19.76 | $19.58 | $19.58 | $19.58 | 415 |
| 2022-02-16 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 283 |
| 2022-02-15 | $19.26 | $19.73 | $19.26 | $19.73 | $19.73 | 1,384 |
| 2022-02-14 | $18.85 | $18.85 | $18.59 | $18.70 | $18.70 | 963 |
| 2022-02-11 | $19.33 | $19.33 | $19.03 | $19.03 | $19.03 | 1,404 |
| 2022-02-10 | $19.42 | $19.96 | $19.41 | $19.48 | $19.48 | 8,102 |
| 2022-02-09 | $20.16 | $20.16 | $19.87 | $20.06 | $20.06 | 4,654 |
| 2022-02-08 | $19.24 | $19.45 | $19.22 | $19.45 | $19.45 | 1,772 |
| 2022-02-07 | $19.71 | $19.88 | $19.54 | $19.54 | $19.54 | 13,136 |
| 2022-02-04 | $19.18 | $19.54 | $19.05 | $19.51 | $19.51 | 1,342 |
| 2022-02-03 | $19.32 | $19.32 | $19.00 | $19.05 | $19.05 | 13,121 |
| 2022-02-02 | $20.00 | $20.00 | $19.46 | $19.52 | $19.52 | 11,563 |
| 2022-02-01 | $19.97 | $19.97 | $19.80 | $19.94 | $19.94 | 9,782 |
| 2022-01-31 | $19.12 | $19.85 | $19.12 | $19.85 | $19.85 | 8,350 |
| 2022-01-28 | $18.74 | $18.84 | $18.25 | $18.77 | $18.77 | 8,547 |
| 2022-01-27 | $19.48 | $19.48 | $18.85 | $18.85 | $18.85 | 10,915 |
| 2022-01-26 | $20.19 | $20.26 | $19.73 | $19.74 | $19.74 | 7,288 |
| 2022-01-25 | $19.30 | $19.55 | $19.18 | $19.40 | $19.40 | 7,165 |
| 2022-01-24 | $19.56 | $19.80 | $19.04 | $19.80 | $19.80 | 21,629 |
| 2022-01-21 | $20.13 | $20.13 | $19.51 | $19.56 | $19.56 | 8,786 |
| 2022-01-20 | $20.67 | $20.77 | $20.23 | $20.23 | $20.23 | 32,989 |
| 2022-01-19 | $20.69 | $20.69 | $20.28 | $20.28 | $20.28 | 50,408 |
| 2022-01-18 | $20.78 | $20.82 | $20.49 | $20.49 | $20.49 | 44,324 |
| 2022-01-14 | $20.86 | $20.94 | $20.85 | $20.94 | $20.94 | 1,073 |
| 2022-01-13 | $21.40 | $21.40 | $20.76 | $20.82 | $20.82 | 5,695 |
| 2022-01-12 | $21.35 | $21.66 | $21.19 | $21.36 | $21.36 | 32,491 |
| 2022-01-11 | $20.95 | $21.10 | $20.79 | $20.92 | $20.92 | 253,960 |
| 2022-01-10 | $20.68 | $20.81 | $20.31 | $20.81 | $20.81 | 26,641 |
| 2022-01-07 | $21.06 | $21.14 | $20.82 | $20.99 | $20.99 | 2,640 |
| 2022-01-06 | $21.30 | $21.40 | $21.05 | $21.19 | $21.19 | 10,489 |
| 2022-01-05 | $22.20 | $22.20 | $21.23 | $21.23 | $21.23 | 56,470 |
| 2022-01-04 | $23.12 | $23.12 | $22.24 | $22.28 | $22.28 | 52,385 |
| 2022-01-03 | $23.38 | $23.56 | $23.35 | $23.49 | $23.49 | 11,867 |
| 2021-12-31 | $23.36 | $23.61 | $23.36 | $23.50 | $23.50 | 2,616 |
| 2021-12-30 | $23.04 | $23.31 | $23.04 | $23.17 | $23.17 | 4,518 |
| 2021-12-29 | $22.58 | $22.77 | $22.58 | $22.77 | $22.77 | 660 |
| 2021-12-28 | $22.93 | $22.97 | $22.78 | $22.79 | $22.79 | 9,754 |
| 2021-12-27 | $22.82 | $22.83 | $22.60 | $22.61 | $22.61 | 2,589 |
| 2021-12-23 | $23.11 | $23.29 | $23.11 | $23.12 | $23.11 | 2,770 |
| 2021-12-22 | $22.82 | $22.94 | $22.82 | $22.92 | $22.91 | 2,446 |
| 2021-12-21 | $22.49 | $23.00 | $22.49 | $23.00 | $23.00 | 68,754 |
| 2021-12-20 | $22.35 | $22.36 | $21.98 | $22.07 | $22.07 | 12,453 |
| 2021-12-17 | $23.22 | $23.65 | $22.85 | $23.55 | $23.54 | 119,628 |
| 2021-12-16 | $24.55 | $24.55 | $23.76 | $23.76 | $23.76 | 120,233 |
| 2021-12-15 | $23.91 | $24.09 | $23.34 | $24.09 | $24.09 | 2,332 |
| 2021-12-14 | $24.11 | $24.11 | $23.48 | $23.84 | $23.83 | 11,909 |
| 2021-12-13 | $24.80 | $25.01 | $24.60 | $24.65 | $24.65 | 11,054 |
| 2021-12-10 | $24.80 | $25.03 | $24.50 | $24.62 | $24.61 | 12,160 |
| 2021-12-09 | $24.90 | $24.95 | $24.25 | $24.25 | $24.25 | 11,283 |
| 2021-12-08 | $25.00 | $25.31 | $25.00 | $25.18 | $25.18 | 1,001 |
| 2021-12-07 | $24.63 | $24.95 | $24.63 | $24.89 | $24.88 | 56,726 |
| 2021-12-06 | $24.02 | $24.07 | $23.50 | $24.07 | $24.06 | 2,019 |
| 2021-12-03 | $24.30 | $24.30 | $23.75 | $23.82 | $23.82 | 7,307 |
| 2021-12-02 | $24.96 | $24.96 | $24.42 | $24.60 | $24.59 | 3,959 |
| 2021-12-01 | $25.89 | $25.89 | $24.83 | $24.83 | $24.82 | 69,417 |
| 2021-11-30 | $25.92 | $25.99 | $25.53 | $25.65 | $25.64 | 1,684 |
| 2021-11-29 | $26.06 | $26.12 | $25.96 | $26.12 | $26.12 | 979 |
| 2021-11-26 | $25.82 | $25.87 | $25.40 | $25.65 | $25.64 | 5,162 |
| 2021-11-24 | $26.00 | $26.41 | $25.90 | $26.39 | $26.39 | 168,949 |
| 2021-11-23 | $26.82 | $26.82 | $26.20 | $26.33 | $26.32 | 5,126 |
| 2021-11-22 | $27.64 | $28.24 | $27.17 | $27.17 | $27.16 | 8,196 |
| 2021-11-19 | $26.86 | $27.77 | $26.86 | $27.65 | $27.64 | 7,095 |
| 2021-11-18 | $27.14 | $27.14 | $26.51 | $26.51 | $26.51 | 15,448 |
| 2021-11-17 | $27.15 | $27.26 | $27.13 | $27.13 | $27.12 | 1,369 |
| 2021-11-16 | $26.98 | $26.98 | $26.50 | $26.77 | $26.77 | 3,688 |
| 2021-11-15 | $27.40 | $27.40 | $27.01 | $27.07 | $27.07 | 6,531 |
| 2021-11-12 | $27.58 | $27.75 | $27.58 | $27.75 | $27.75 | 1,948 |
| 2021-11-11 | $26.67 | $27.79 | $26.67 | $27.63 | $27.62 | 23,602 |
| 2021-11-10 | $26.59 | $26.60 | $26.20 | $26.35 | $26.35 | 1,996 |
| 2021-11-09 | $27.44 | $27.47 | $26.87 | $27.01 | $27.00 | 5,643 |
| 2021-11-08 | $27.21 | $27.30 | $27.12 | $27.20 | $27.19 | 55,908 |
| 2021-11-05 | $27.15 | $27.15 | $26.50 | $26.68 | $26.68 | 9,237 |
| 2021-11-04 | $27.17 | $27.39 | $27.15 | $27.37 | $27.36 | 7,197 |
| 2021-11-03 | $26.68 | $27.12 | $26.38 | $27.11 | $27.10 | 14,508 |
| 2021-11-02 | $27.85 | $27.85 | $27.14 | $27.39 | $27.38 | 5,227 |
| 2021-11-01 | $28.39 | $28.53 | $28.34 | $28.47 | $28.46 | 8,639 |
| 2021-10-29 | $27.75 | $28.02 | $27.75 | $28.02 | $28.02 | 3,325 |
| 2021-10-28 | $27.10 | $27.80 | $27.07 | $27.80 | $27.79 | 12,611 |
| 2021-10-27 | $26.77 | $27.61 | $26.77 | $27.05 | $27.04 | 3,669 |
| 2021-10-26 | $26.28 | $26.28 | $25.80 | $25.83 | $25.83 | 1,494 |
| 2021-10-25 | $25.97 | $26.42 | $25.97 | $26.37 | $26.36 | 1,627 |
| 2021-10-22 | $25.72 | $25.72 | $25.20 | $25.34 | $25.33 | 1,649 |
| 2021-10-21 | $25.69 | $26.11 | $25.69 | $25.93 | $25.93 | 1,335 |
| 2021-10-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.37 | 317 |
| 2021-10-19 | $26.30 | $26.57 | $26.30 | $26.38 | $26.37 | 4,480 |
| 2021-10-18 | $25.48 | $25.63 | $25.48 | $25.63 | $25.62 | 3,121 |
| 2021-10-15 | $25.05 | $25.27 | $25.05 | $25.06 | $25.05 | 3,887 |
| 2021-10-14 | $24.96 | $24.96 | $24.73 | $24.80 | $24.79 | 21,675 |
| 2021-10-13 | $24.73 | $24.98 | $24.70 | $24.98 | $24.98 | 4,689 |
| 2021-10-12 | $23.80 | $24.16 | $23.77 | $24.16 | $24.15 | 7,999 |
| 2021-10-11 | $23.06 | $23.37 | $23.05 | $23.12 | $23.12 | 1,619 |
| 2021-10-08 | $22.76 | $22.80 | $22.76 | $22.80 | $22.79 | 1,059 |
| 2021-10-07 | $23.10 | $23.20 | $23.01 | $23.01 | $23.01 | 13,727 |
| 2021-10-06 | $22.56 | $22.83 | $22.50 | $22.73 | $22.73 | 1,976 |
| 2021-10-05 | $22.80 | $22.83 | $22.80 | $22.83 | $22.82 | 258 |
| 2021-10-04 | $22.71 | $22.71 | $22.61 | $22.64 | $22.64 | 1,781 |
| 2021-10-01 | $23.62 | $23.62 | $23.54 | $23.60 | $23.60 | 11,854 |
| 2021-09-30 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 33 |
| 2021-09-29 | $23.20 | $23.20 | $22.82 | $22.82 | $22.82 | 2,676 |
| 2021-09-28 | $23.27 | $23.27 | $23.08 | $23.08 | $23.07 | 4,577 |
| 2021-09-27 | $23.57 | $23.68 | $23.13 | $23.62 | $23.62 | 2,055 |
| 2021-09-24 | $23.83 | $23.83 | $23.41 | $23.42 | $23.41 | 2,204 |
| 2021-09-23 | $23.65 | $23.65 | $23.46 | $23.47 | $23.47 | 1,075 |
| 2021-09-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 452 |
| 2021-09-21 | $22.99 | $23.12 | $22.97 | $23.09 | $23.08 | 1,442 |
| 2021-09-20 | $23.07 | $23.07 | $22.67 | $22.73 | $22.72 | 1,562 |
| 2021-09-17 | $23.43 | $23.74 | $23.43 | $23.74 | $23.74 | 18,129 |
| 2021-09-16 | $23.54 | $23.54 | $23.33 | $23.47 | $23.47 | 5,555 |
| 2021-09-15 | $24.12 | $24.37 | $24.10 | $24.33 | $24.32 | 4,023 |
| 2021-09-14 | $24.15 | $24.15 | $24.05 | $24.05 | $24.04 | 490 |
| 2021-09-13 | $24.04 | $24.12 | $23.65 | $24.12 | $24.11 | 1,523 |
| 2021-09-10 | $24.51 | $24.51 | $24.18 | $24.18 | $24.17 | 1,843 |
| 2021-09-09 | $24.37 | $24.43 | $24.34 | $24.34 | $24.33 | 1,581 |