Rareview Dynamic Fixed Income ETF (RDFI) Exchange: BATS
Data as of April 25, 2024
$22.41 ($0.08) 0.34%
Rareview Dynamic Fixed Income ETF - Daily Information
Click for more stock information on Rareview Dynamic Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.38 |
| Previous Close | $22.41 |
| High | $22.43 |
| Low | $22.36 |
| Adjusted Open | $22.38 |
| Previous Adjusted Close | $22.41 |
| Adjusted High | $22.43 |
| Adjusted Low | $22.36 |
Invest in Rareview Dynamic Fixed Income ETF (RDFI)
Historical Stock Data for Rareview Dynamic Fixed Income ETF (RDFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $22.38 | $22.43 | $22.36 | $22.41 | $22.41 | 6,283 |
| 2024-04-19 | $22.38 | $22.41 | $22.33 | $22.33 | $22.33 | 4,003 |
| 2024-04-18 | $22.30 | $22.36 | $22.28 | $22.35 | $22.35 | 14,597 |
| 2024-04-17 | $22.29 | $22.30 | $22.28 | $22.28 | $22.28 | 25,858 |
| 2024-04-16 | $22.17 | $22.22 | $22.17 | $22.22 | $22.22 | 745 |
| 2024-04-15 | $22.30 | $22.30 | $22.20 | $22.24 | $22.24 | 1,052 |
| 2024-04-12 | $22.47 | $22.47 | $22.45 | $22.45 | $22.45 | 624 |
| 2024-04-11 | $22.90 | $22.90 | $22.45 | $22.64 | $22.64 | 6,863 |
| 2024-04-10 | $22.69 | $22.69 | $22.68 | $22.68 | $22.68 | 1,277 |
| 2024-04-09 | $22.92 | $22.95 | $22.92 | $22.95 | $22.95 | 913 |
| 2024-04-08 | $22.88 | $22.92 | $22.88 | $22.89 | $22.89 | 1,847 |
| 2024-04-05 | $22.86 | $22.87 | $22.83 | $22.83 | $22.83 | 661 |
| 2024-04-04 | $23.24 | $23.24 | $22.84 | $22.86 | $22.86 | 7,029 |
| 2024-04-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 52 |
| 2024-04-02 | $22.95 | $22.98 | $22.92 | $22.96 | $22.96 | 1,020 |
| 2024-04-01 | $23.18 | $23.23 | $23.18 | $23.21 | $23.05 | 3,887 |
| 2024-03-28 | $23.26 | $23.32 | $23.26 | $23.32 | $23.16 | 987 |
| 2024-03-27 | $23.20 | $23.22 | $23.20 | $23.22 | $23.06 | 2,250 |
| 2024-03-26 | $23.18 | $23.18 | $23.16 | $23.16 | $23.00 | 784 |
| 2024-03-25 | $23.21 | $23.21 | $23.11 | $23.13 | $22.97 | 850 |
| 2024-03-22 | $23.19 | $23.22 | $23.14 | $23.20 | $23.04 | 3,473 |
| 2024-03-21 | $23.15 | $23.15 | $23.12 | $23.15 | $22.99 | 3,741 |
| 2024-03-20 | $23.11 | $23.16 | $23.03 | $23.16 | $23.00 | 7,333 |
| 2024-03-19 | $23.06 | $23.08 | $23.04 | $23.08 | $22.92 | 3,147 |
| 2024-03-18 | $23.00 | $23.04 | $23.00 | $23.04 | $22.88 | 2,512 |
| 2024-03-15 | $22.95 | $23.02 | $22.95 | $22.99 | $22.84 | 9,425 |
| 2024-03-14 | $23.02 | $23.03 | $22.94 | $22.96 | $22.80 | 93,185 |
| 2024-03-13 | $23.06 | $23.08 | $23.06 | $23.06 | $22.91 | 2,185 |
| 2024-03-12 | $22.97 | $23.01 | $22.96 | $23.00 | $22.84 | 2,874 |
| 2024-03-11 | $22.97 | $23.00 | $22.97 | $23.00 | $22.84 | 577 |
| 2024-03-08 | $22.96 | $22.99 | $22.95 | $22.97 | $22.97 | 2,011 |
| 2024-03-07 | $22.94 | $22.95 | $22.90 | $22.92 | $22.92 | 5,687 |
| 2024-03-06 | $23.10 | $23.10 | $22.85 | $22.85 | $22.85 | 3,951 |
| 2024-03-05 | $22.86 | $22.88 | $22.82 | $22.82 | $22.82 | 19,865 |
| 2024-03-04 | $22.70 | $22.84 | $22.70 | $22.84 | $22.84 | 2,361 |
| 2024-03-01 | $22.92 | $22.99 | $22.92 | $22.99 | $22.83 | 5,328 |
| 2024-02-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.78 | 152 |
| 2024-02-28 | $22.93 | $22.93 | $22.87 | $22.87 | $22.71 | 6,456 |
| 2024-02-27 | $22.85 | $22.85 | $22.79 | $22.82 | $22.67 | 12,124 |
| 2024-02-26 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 2,003 |
| 2024-02-23 | $22.91 | $22.95 | $22.90 | $22.90 | $22.90 | 3,388 |
| 2024-02-22 | $22.92 | $22.93 | $22.92 | $22.92 | $22.92 | 6,517 |
| 2024-02-21 | $22.88 | $22.90 | $22.85 | $22.85 | $22.85 | 3,957 |
| 2024-02-20 | $22.79 | $22.80 | $22.79 | $22.80 | $22.80 | 883 |
| 2024-02-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 266 |
| 2024-02-15 | $22.84 | $22.87 | $22.84 | $22.87 | $22.87 | 281 |
| 2024-02-14 | $22.76 | $22.78 | $22.74 | $22.78 | $22.78 | 186,363 |
| 2024-02-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 318 |
| 2024-02-12 | $22.63 | $22.91 | $22.63 | $22.91 | $22.91 | 7,710 |
| 2024-02-09 | $22.91 | $22.91 | $22.85 | $22.85 | $22.85 | 530 |
| 2024-02-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 16,172 |
| 2024-02-07 | $22.85 | $22.91 | $22.85 | $22.85 | $22.85 | 8,479 |
| 2024-02-06 | $23.07 | $23.07 | $22.78 | $22.82 | $22.82 | 19,370 |
| 2024-02-05 | $22.36 | $22.68 | $22.36 | $22.68 | $22.68 | 1,149 |
| 2024-02-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 643 |
| 2024-02-01 | $23.03 | $23.06 | $23.03 | $23.06 | $22.90 | 2,212 |
| 2024-01-31 | $23.02 | $23.02 | $22.91 | $22.91 | $22.75 | 3,734 |
| 2024-01-30 | $22.90 | $22.90 | $22.89 | $22.89 | $22.73 | 1,179 |
| 2024-01-29 | $22.89 | $22.93 | $22.89 | $22.93 | $22.77 | 2,233 |
| 2024-01-26 | $22.84 | $22.84 | $22.77 | $22.77 | $22.62 | 1,088 |
| 2024-01-25 | $22.90 | $22.93 | $22.85 | $22.89 | $22.74 | 5,256 |
| 2024-01-24 | $22.76 | $22.80 | $22.75 | $22.80 | $22.64 | 1,025 |
| 2024-01-23 | $22.67 | $22.69 | $22.67 | $22.69 | $22.53 | 2,101 |
| 2024-01-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.55 | 1,533 |
| 2024-01-19 | $22.57 | $22.61 | $22.57 | $22.61 | $22.61 | 1,668 |
| 2024-01-18 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 131 |
| 2024-01-17 | $22.68 | $22.68 | $22.60 | $22.60 | $22.60 | 370 |
| 2024-01-16 | $22.77 | $22.77 | $22.71 | $22.71 | $22.71 | 1,228 |
| 2024-01-12 | $22.93 | $22.96 | $22.92 | $22.92 | $22.92 | 1,360 |
| 2024-01-11 | $22.83 | $22.83 | $22.79 | $22.81 | $22.81 | 1,265 |
| 2024-01-10 | $22.76 | $22.80 | $22.74 | $22.74 | $22.74 | 2,778 |
| 2024-01-09 | $22.70 | $22.77 | $22.70 | $22.77 | $22.77 | 2,535 |
| 2024-01-08 | $22.80 | $22.83 | $22.80 | $22.80 | $22.80 | 2,030 |
| 2024-01-05 | $22.64 | $22.69 | $22.60 | $22.66 | $22.66 | 7,523 |
| 2024-01-04 | $22.60 | $22.60 | $22.59 | $22.59 | $22.59 | 736 |
| 2024-01-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 273 |
| 2024-01-02 | $22.67 | $22.67 | $22.66 | $22.66 | $22.50 | 6,854 |
| 2023-12-29 | $22.67 | $22.67 | $22.67 | $22.67 | $22.51 | 883 |
| 2023-12-28 | $22.79 | $22.84 | $22.76 | $22.76 | $22.60 | 2,299 |
| 2023-12-27 | $22.77 | $22.85 | $22.75 | $22.75 | $22.59 | 7,670 |
| 2023-12-26 | $22.79 | $22.79 | $22.70 | $22.74 | $22.58 | 36,485 |
| 2023-12-22 | $22.74 | $22.74 | $22.68 | $22.69 | $22.53 | 952 |
| 2023-12-21 | $22.73 | $22.73 | $22.67 | $22.67 | $22.51 | 2,452 |
| 2023-12-20 | $22.79 | $22.82 | $22.60 | $22.60 | $22.44 | 970 |
| 2023-12-19 | $22.82 | $22.82 | $22.78 | $22.79 | $22.63 | 3,064 |
| 2023-12-18 | $22.77 | $22.78 | $22.74 | $22.76 | $22.60 | 797 |
| 2023-12-15 | $22.80 | $22.81 | $22.78 | $22.80 | $22.64 | 1,158 |
| 2023-12-14 | $22.76 | $22.78 | $22.75 | $22.75 | $22.60 | 3,151 |
| 2023-12-13 | $22.41 | $22.50 | $22.39 | $22.47 | $22.32 | 6,521 |
| 2023-12-12 | $22.21 | $22.21 | $22.18 | $22.18 | $22.03 | 2,696 |
| 2023-12-11 | $22.16 | $22.19 | $22.15 | $22.16 | $22.01 | 8,228 |
| 2023-12-08 | $22.22 | $22.24 | $22.20 | $22.22 | $22.07 | 1,889 |
| 2023-12-07 | $22.20 | $22.27 | $22.20 | $22.26 | $22.11 | 3,226 |
| 2023-12-06 | $22.05 | $22.27 | $22.05 | $22.16 | $22.01 | 2,297 |
| 2023-12-05 | $22.13 | $22.17 | $22.13 | $22.17 | $22.02 | 687 |
| 2023-12-04 | $22.16 | $22.16 | $22.07 | $22.07 | $21.92 | 4,100 |
| 2023-12-01 | $22.02 | $22.34 | $22.02 | $22.33 | $22.33 | 3,066 |
| 2023-11-30 | $22.04 | $22.04 | $21.95 | $22.00 | $22.00 | 968 |
| 2023-11-29 | $22.06 | $22.06 | $22.03 | $22.03 | $22.03 | 213 |
| 2023-11-28 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 871 |
| 2023-11-27 | $21.83 | $21.84 | $21.83 | $21.83 | $21.83 | 1,500 |
| 2023-11-24 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 67 |
| 2023-11-22 | $21.91 | $21.91 | $21.85 | $21.85 | $21.85 | 1,039 |
| 2023-11-21 | $21.88 | $21.88 | $21.86 | $21.86 | $21.86 | 355 |
| 2023-11-20 | $21.76 | $21.84 | $21.76 | $21.80 | $21.80 | 773 |
| 2023-11-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 95 |
| 2023-11-16 | $21.55 | $21.69 | $21.55 | $21.69 | $21.69 | 818 |
| 2023-11-15 | $21.42 | $21.43 | $21.35 | $21.38 | $21.38 | 6,788 |
| 2023-11-14 | $21.40 | $21.40 | $21.37 | $21.38 | $21.38 | 1,365 |
| 2023-11-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 95 |
| 2023-11-10 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 136 |
| 2023-11-09 | $21.07 | $21.07 | $20.98 | $20.98 | $20.98 | 674 |
| 2023-11-08 | $20.95 | $21.18 | $20.95 | $21.18 | $21.18 | 652 |
| 2023-11-07 | $21.10 | $21.16 | $21.10 | $21.15 | $21.15 | 2,975 |
| 2023-11-06 | $21.34 | $21.34 | $20.96 | $21.01 | $21.01 | 2,947 |
| 2023-11-03 | $21.15 | $21.16 | $21.13 | $21.13 | $21.13 | 4,509 |
| 2023-11-02 | $20.80 | $20.86 | $20.80 | $20.86 | $20.86 | 271 |
| 2023-11-01 | $20.55 | $20.62 | $20.54 | $20.60 | $20.60 | 47,906 |
| 2023-10-31 | $20.35 | $20.37 | $20.33 | $20.33 | $20.33 | 7,365 |
| 2023-10-30 | $20.21 | $20.21 | $20.20 | $20.20 | $20.20 | 218 |
| 2023-10-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 14 |
| 2023-10-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 122 |
| 2023-10-25 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 227 |
| 2023-10-24 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 160 |
| 2023-10-23 | $20.18 | $20.18 | $20.15 | $20.16 | $20.16 | 937 |
| 2023-10-20 | $20.31 | $20.31 | $20.24 | $20.28 | $20.28 | 1,007 |
| 2023-10-19 | $20.26 | $20.51 | $20.26 | $20.33 | $20.33 | 934 |
| 2023-10-18 | $20.56 | $20.56 | $20.48 | $20.48 | $20.48 | 2,768 |
| 2023-10-17 | $20.62 | $20.62 | $20.57 | $20.61 | $20.61 | 1,044 |
| 2023-10-16 | $20.79 | $20.79 | $20.71 | $20.71 | $20.71 | 779 |
| 2023-10-13 | $20.90 | $21.00 | $20.81 | $20.81 | $20.81 | 6,555 |
| 2023-10-12 | $20.96 | $20.96 | $20.81 | $20.81 | $20.81 | 2,868 |
| 2023-10-11 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 120 |
| 2023-10-10 | $20.81 | $20.83 | $20.77 | $20.78 | $20.78 | 1,371 |
| 2023-10-09 | $20.64 | $20.75 | $20.64 | $20.75 | $20.75 | 2,481 |
| 2023-10-06 | $20.52 | $20.67 | $20.52 | $20.62 | $20.62 | 4,864 |
| 2023-10-05 | $20.86 | $20.86 | $20.60 | $20.64 | $20.64 | 1,541 |
| 2023-10-04 | $20.63 | $20.70 | $20.59 | $20.70 | $20.70 | 618 |
| 2023-10-03 | $20.74 | $20.75 | $20.65 | $20.65 | $20.65 | 2,333 |
| 2023-10-02 | $20.96 | $20.96 | $20.93 | $20.93 | $20.78 | 448 |
| 2023-09-29 | $21.18 | $21.19 | $21.12 | $21.12 | $20.96 | 1,441 |
| 2023-09-28 | $21.00 | $21.10 | $21.00 | $21.05 | $20.90 | 967 |
| 2023-09-27 | $21.19 | $21.24 | $21.04 | $21.07 | $20.91 | 3,174 |
| 2023-09-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 11 |
| 2023-09-25 | $21.45 | $21.45 | $21.39 | $21.39 | $21.39 | 864 |
| 2023-09-22 | $21.55 | $21.57 | $21.55 | $21.57 | $21.57 | 826 |
| 2023-09-21 | $21.61 | $21.64 | $21.52 | $21.52 | $21.52 | 715 |
| 2023-09-20 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 390 |
| 2023-09-19 | $21.83 | $21.83 | $21.73 | $21.75 | $21.75 | 8,321 |
| 2023-09-18 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 94 |
| 2023-09-15 | $21.81 | $21.81 | $21.75 | $21.76 | $21.76 | 850 |
| 2023-09-14 | $21.79 | $21.79 | $21.75 | $21.75 | $21.75 | 337 |
| 2023-09-13 | $21.79 | $21.83 | $21.78 | $21.78 | $21.78 | 1,457 |
| 2023-09-12 | $21.81 | $21.81 | $21.76 | $21.79 | $21.79 | 1,356 |
| 2023-09-11 | $21.81 | $21.83 | $21.81 | $21.83 | $21.83 | 441 |
| 2023-09-08 | $21.91 | $21.91 | $21.87 | $21.87 | $21.87 | 2,543 |
| 2023-09-07 | $22.04 | $22.04 | $21.78 | $21.83 | $21.83 | 2,414 |
| 2023-09-06 | $21.64 | $21.88 | $21.64 | $21.82 | $21.82 | 3,542 |
| 2023-09-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 128 |
| 2023-09-01 | $22.14 | $22.14 | $22.14 | $22.14 | $21.99 | 34 |
| 2023-08-31 | $22.15 | $22.15 | $22.14 | $22.14 | $21.99 | 1,035 |
| 2023-08-30 | $22.12 | $22.17 | $22.12 | $22.17 | $22.01 | 317 |
| 2023-08-29 | $22.11 | $22.15 | $22.11 | $22.15 | $21.99 | 2,110 |
| 2023-08-28 | $22.09 | $22.09 | $22.08 | $22.08 | $21.92 | 245 |
| 2023-08-25 | $22.01 | $22.08 | $22.01 | $22.05 | $21.89 | 12,552 |
| 2023-08-24 | $22.06 | $22.06 | $21.99 | $21.99 | $21.84 | 824 |
| 2023-08-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.96 | 215 |
| 2023-08-22 | $21.92 | $21.96 | $21.92 | $21.96 | $21.80 | 1,652 |
| 2023-08-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.81 | 161 |
| 2023-08-18 | $22.09 | $22.10 | $22.01 | $22.03 | $21.88 | 2,741 |
| 2023-08-17 | $21.96 | $21.98 | $21.95 | $21.98 | $21.83 | 3,094 |
| 2023-08-16 | $22.25 | $22.28 | $22.09 | $22.09 | $21.94 | 2,982 |
| 2023-08-15 | $22.28 | $22.29 | $22.23 | $22.23 | $22.07 | 1,914 |
| 2023-08-14 | $22.38 | $22.38 | $22.34 | $22.37 | $22.21 | 937 |
| 2023-08-11 | $22.39 | $22.42 | $22.37 | $22.42 | $22.42 | 526 |
| 2023-08-10 | $22.40 | $22.40 | $22.39 | $22.39 | $22.39 | 550 |
| 2023-08-09 | $22.45 | $22.45 | $22.36 | $22.38 | $22.38 | 2,358 |
| 2023-08-08 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 41 |
| 2023-08-07 | $22.35 | $22.39 | $22.31 | $22.36 | $22.36 | 2,048 |
| 2023-08-04 | $22.61 | $22.61 | $22.35 | $22.35 | $22.35 | 1,431 |
| 2023-08-03 | $22.27 | $22.27 | $22.20 | $22.20 | $22.20 | 975 |
| 2023-08-02 | $22.50 | $22.50 | $22.41 | $22.44 | $22.44 | 1,414 |
| 2023-08-01 | $22.69 | $22.69 | $22.69 | $22.69 | $22.53 | 25 |
| 2023-07-31 | $22.91 | $22.91 | $22.87 | $22.87 | $22.71 | 120 |
| 2023-07-28 | $22.75 | $22.78 | $22.75 | $22.76 | $22.61 | 11,193 |
| 2023-07-27 | $22.68 | $22.68 | $22.55 | $22.55 | $22.39 | 376 |
| 2023-07-26 | $22.44 | $22.72 | $22.44 | $22.70 | $22.70 | 646 |
| 2023-07-25 | $22.70 | $22.70 | $22.67 | $22.67 | $22.67 | 1,017 |
| 2023-07-24 | $22.74 | $22.74 | $22.72 | $22.72 | $22.72 | 1,126 |
| 2023-07-21 | $22.67 | $22.67 | $22.64 | $22.64 | $22.64 | 364 |
| 2023-07-20 | $22.62 | $22.67 | $22.62 | $22.64 | $22.64 | 348 |
| 2023-07-19 | $22.75 | $22.75 | $22.71 | $22.71 | $22.71 | 1,346 |
| 2023-07-18 | $22.68 | $22.68 | $22.67 | $22.67 | $22.67 | 265 |
| 2023-07-17 | $22.62 | $22.63 | $22.56 | $22.59 | $22.59 | 5,056 |
| 2023-07-14 | $22.68 | $22.68 | $22.55 | $22.55 | $22.55 | 1,105 |
| 2023-07-13 | $22.65 | $22.68 | $22.65 | $22.68 | $22.68 | 10,384 |
| 2023-07-12 | $22.51 | $22.58 | $22.51 | $22.57 | $22.57 | 1,759 |
| 2023-07-11 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 63 |
| 2023-07-10 | $22.34 | $22.34 | $22.33 | $22.34 | $22.34 | 2,571 |
| 2023-07-07 | $22.41 | $22.41 | $22.26 | $22.26 | $22.26 | 7,580 |
| 2023-07-06 | $22.20 | $22.20 | $22.12 | $22.16 | $22.16 | 2,783 |
| 2023-07-05 | $22.46 | $22.49 | $22.41 | $22.44 | $22.44 | 13,443 |
| 2023-07-03 | $22.51 | $22.66 | $22.51 | $22.60 | $22.60 | 3,507 |
| 2023-06-30 | $22.57 | $22.57 | $22.49 | $22.49 | $22.49 | 2,592 |
| 2023-06-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 104 |
| 2023-06-28 | $22.50 | $22.60 | $22.50 | $22.59 | $22.59 | 6,809 |
| 2023-06-27 | $22.53 | $22.54 | $22.46 | $22.48 | $22.48 | 2,789 |
| 2023-06-26 | $22.17 | $22.50 | $22.17 | $22.44 | $22.44 | 1,535 |
| 2023-06-23 | $22.41 | $22.43 | $22.40 | $22.42 | $22.42 | 1,661 |
| 2023-06-22 | $22.43 | $22.43 | $22.36 | $22.36 | $22.36 | 559 |
| 2023-06-21 | $22.40 | $22.45 | $22.37 | $22.45 | $22.45 | 3,864 |
| 2023-06-20 | $22.52 | $22.52 | $22.43 | $22.43 | $22.43 | 967 |
| 2023-06-16 | $22.48 | $22.51 | $22.47 | $22.47 | $22.47 | 11,136 |
| 2023-06-15 | $22.47 | $22.56 | $22.47 | $22.53 | $22.53 | 12,014 |
| 2023-06-14 | $22.42 | $22.43 | $22.42 | $22.43 | $22.43 | 2,565 |
| 2023-06-13 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 913 |
| 2023-06-12 | $22.41 | $22.41 | $22.36 | $22.38 | $22.38 | 1,190 |
| 2023-06-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 6,918 |
| 2023-06-08 | $22.33 | $22.33 | $22.31 | $22.31 | $22.31 | 447 |
| 2023-06-07 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 2,537 |
| 2023-06-06 | $22.31 | $22.31 | $22.15 | $22.22 | $22.22 | 4,939 |
| 2023-06-05 | $22.06 | $22.10 | $22.06 | $22.10 | $22.10 | 978 |
| 2023-06-02 | $22.10 | $22.40 | $22.08 | $22.08 | $22.08 | 196,016 |
| 2023-06-01 | $22.31 | $22.36 | $22.31 | $22.32 | $22.17 | 5,739 |
| 2023-05-31 | $22.10 | $22.20 | $22.10 | $22.19 | $22.19 | 1,230 |
| 2023-05-30 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2023-05-26 | $21.85 | $21.92 | $21.85 | $21.88 | $21.88 | 5,618 |
| 2023-05-25 | $21.77 | $21.77 | $21.73 | $21.75 | $21.75 | 6,179 |
| 2023-05-24 | $21.94 | $21.94 | $21.76 | $21.76 | $21.76 | 4,737 |
| 2023-05-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 20 |
| 2023-05-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 8 |
| 2023-05-19 | $22.15 | $22.15 | $22.05 | $22.05 | $22.05 | 6,190 |
| 2023-05-18 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 352 |
| 2023-05-17 | $22.18 | $22.25 | $22.18 | $22.21 | $22.21 | 16,201 |
| 2023-05-16 | $22.14 | $22.14 | $22.08 | $22.08 | $22.08 | 11,256 |
| 2023-05-15 | $21.86 | $22.17 | $21.86 | $22.12 | $22.12 | 11,281 |
| 2023-05-12 | $22.12 | $22.14 | $22.12 | $22.12 | $22.12 | 11,101 |
| 2023-05-11 | $22.25 | $22.25 | $22.14 | $22.19 | $22.19 | 9,847 |
| 2023-05-10 | $22.21 | $22.23 | $22.21 | $22.23 | $22.23 | 861 |
| 2023-05-09 | $22.02 | $22.27 | $22.02 | $22.18 | $22.18 | 9,403 |
| 2023-05-08 | $22.30 | $22.30 | $22.27 | $22.28 | $22.28 | 4,305 |
| 2023-05-05 | $22.37 | $22.40 | $22.37 | $22.40 | $22.40 | 1,651 |
| 2023-05-04 | $22.41 | $22.41 | $22.20 | $22.20 | $22.20 | 9,524 |
| 2023-05-03 | $22.29 | $22.29 | $22.20 | $22.20 | $22.20 | 990 |
| 2023-05-02 | $22.31 | $22.31 | $22.22 | $22.28 | $22.28 | 6,777 |
| 2023-05-01 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 468 |
| 2023-04-28 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 354 |
| 2023-04-27 | $22.51 | $22.57 | $22.51 | $22.54 | $22.54 | 1,024 |
| 2023-04-26 | $22.43 | $22.44 | $22.43 | $22.44 | $22.44 | 1,355 |
| 2023-04-25 | $22.48 | $22.48 | $22.41 | $22.43 | $22.43 | 3,341 |
| 2023-04-24 | $22.54 | $22.54 | $22.52 | $22.52 | $22.52 | 1,680 |
| 2023-04-21 | $22.53 | $22.56 | $22.47 | $22.50 | $22.50 | 6,004 |
| 2023-04-20 | $22.56 | $22.56 | $22.53 | $22.55 | $22.55 | 4,035 |
| 2023-04-19 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 175 |
| 2023-04-18 | $22.76 | $22.76 | $22.63 | $22.63 | $22.63 | 2,677 |
| 2023-04-17 | $22.72 | $22.72 | $22.67 | $22.67 | $22.67 | 1,757 |
| 2023-04-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2023-04-13 | $22.77 | $22.79 | $22.77 | $22.79 | $22.79 | 1,369 |
| 2023-04-12 | $22.70 | $22.70 | $22.67 | $22.70 | $22.70 | 1,246 |
| 2023-04-11 | $22.52 | $22.60 | $22.52 | $22.60 | $22.60 | 1,090 |
| 2023-04-10 | $22.39 | $22.47 | $22.35 | $22.47 | $22.47 | 10,533 |
| 2023-04-06 | $22.73 | $22.73 | $22.41 | $22.47 | $22.47 | 1,529 |
| 2023-04-05 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 181 |
| 2023-04-04 | $22.55 | $22.55 | $22.35 | $22.37 | $22.37 | 11,484 |
| 2023-04-03 | $22.77 | $22.82 | $22.69 | $22.69 | $22.54 | 2,943 |
| 2023-03-31 | $22.67 | $22.78 | $22.67 | $22.72 | $22.57 | 5,701 |
| 2023-03-30 | $22.43 | $22.49 | $22.17 | $22.44 | $22.29 | 24,556 |
| 2023-03-29 | $22.45 | $22.45 | $22.34 | $22.34 | $22.19 | 538 |
| 2023-03-28 | $22.29 | $22.29 | $22.20 | $22.25 | $22.10 | 4,074 |
| 2023-03-27 | $22.27 | $22.27 | $22.15 | $22.17 | $22.02 | 8,716 |
| 2023-03-24 | $22.25 | $22.32 | $22.15 | $22.15 | $22.00 | 9,142 |
| 2023-03-23 | $22.23 | $22.31 | $22.19 | $22.24 | $22.09 | 1,646 |
| 2023-03-22 | $21.91 | $22.24 | $21.91 | $22.24 | $22.09 | 582 |
| 2023-03-21 | $22.12 | $22.34 | $22.06 | $22.18 | $22.04 | 24,150 |
| 2023-03-20 | $22.57 | $22.57 | $22.26 | $22.26 | $22.11 | 4,813 |
| 2023-03-17 | $22.63 | $22.63 | $22.43 | $22.43 | $22.43 | 1,105 |
| 2023-03-16 | $22.71 | $22.89 | $22.69 | $22.75 | $22.75 | 1,556 |
| 2023-03-15 | $22.70 | $22.70 | $22.69 | $22.69 | $22.69 | 719 |
| 2023-03-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 11,069 |
| 2023-03-13 | $22.47 | $22.71 | $22.46 | $22.66 | $22.66 | 11,069 |
| 2023-03-10 | $22.55 | $22.55 | $22.44 | $22.44 | $22.44 | 1,331 |
| 2023-03-09 | $22.68 | $22.69 | $22.55 | $22.55 | $22.55 | 3,717 |
| 2023-03-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 25 |
| 2023-03-07 | $22.67 | $22.69 | $22.57 | $22.57 | $22.57 | 3,772 |
| 2023-03-06 | $22.94 | $22.94 | $22.66 | $22.66 | $22.66 | 956 |
| 2023-03-03 | $22.67 | $22.78 | $22.67 | $22.76 | $22.76 | 2,319 |
| 2023-03-02 | $22.73 | $22.73 | $22.67 | $22.68 | $22.68 | 4,062 |
| 2023-03-01 | $22.90 | $22.90 | $22.84 | $22.84 | $22.74 | 438 |
| 2023-02-28 | $22.87 | $22.93 | $22.87 | $22.92 | $22.83 | 1,626 |
| 2023-02-27 | $22.88 | $22.95 | $22.87 | $22.94 | $22.94 | 4,011 |
| 2023-02-24 | $22.79 | $22.83 | $22.55 | $22.71 | $22.71 | 85,214 |
| 2023-02-23 | $22.89 | $22.94 | $22.89 | $22.94 | $22.94 | 232 |
| 2023-02-22 | $22.92 | $22.92 | $22.87 | $22.87 | $22.87 | 387 |
| 2023-02-21 | $23.09 | $23.09 | $22.85 | $22.86 | $22.86 | 5,190 |
| 2023-02-17 | $23.23 | $23.23 | $23.12 | $23.12 | $23.12 | 3,250 |
| 2023-02-16 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 101 |
| 2023-02-15 | $23.49 | $23.53 | $23.48 | $23.48 | $23.48 | 2,313 |
| 2023-02-14 | $23.65 | $23.65 | $23.59 | $23.59 | $23.59 | 1,390 |
| 2023-02-13 | $23.67 | $23.67 | $23.62 | $23.67 | $23.67 | 3,408 |
| 2023-02-10 | $23.70 | $23.70 | $23.66 | $23.66 | $23.66 | 717 |
| 2023-02-09 | $23.84 | $23.84 | $23.66 | $23.66 | $23.66 | 6,283 |
| 2023-02-08 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 1,143 |
| 2023-02-07 | $23.77 | $23.89 | $23.74 | $23.80 | $23.80 | 9,343 |
| 2023-02-06 | $23.77 | $23.77 | $23.68 | $23.68 | $23.68 | 1,806 |
| 2023-02-03 | $24.01 | $24.07 | $23.92 | $23.95 | $23.95 | 1,853 |
| 2023-02-02 | $24.24 | $24.34 | $24.24 | $24.24 | $24.24 | 5,624 |
| 2023-02-01 | $24.08 | $24.21 | $23.98 | $24.14 | $24.14 | 18,958 |
| 2023-01-31 | $23.98 | $24.03 | $23.98 | $24.01 | $24.01 | 901 |
| 2023-01-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 139 |
| 2023-01-27 | $23.77 | $23.88 | $23.77 | $23.88 | $23.88 | 3,802 |
| 2023-01-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2,257 |
| 2023-01-25 | $23.70 | $23.77 | $23.70 | $23.75 | $23.75 | 589 |
| 2023-01-24 | $23.82 | $23.82 | $23.81 | $23.81 | $23.81 | 459 |
| 2023-01-23 | $23.82 | $23.83 | $23.74 | $23.77 | $23.77 | 1,001 |
| 2023-01-20 | $23.78 | $23.78 | $23.59 | $23.69 | $23.69 | 1,226 |
| 2023-01-19 | $23.60 | $23.60 | $23.56 | $23.58 | $23.58 | 552 |
| 2023-01-18 | $23.62 | $23.62 | $23.59 | $23.59 | $23.59 | 401 |
| 2023-01-17 | $23.50 | $23.56 | $23.50 | $23.56 | $23.44 | 1,522 |
| 2023-01-13 | $23.52 | $23.57 | $23.49 | $23.49 | $23.37 | 28,497 |
| 2023-01-12 | $23.29 | $23.51 | $23.29 | $23.51 | $23.40 | 6,136 |
| 2023-01-11 | $23.19 | $23.21 | $23.19 | $23.21 | $23.10 | 685 |
| 2023-01-10 | $23.04 | $23.04 | $23.04 | $23.04 | $22.93 | 92 |
| 2023-01-09 | $23.03 | $23.11 | $22.99 | $23.11 | $23.00 | 3,849 |
| 2023-01-06 | $22.93 | $22.99 | $22.89 | $22.97 | $22.86 | 5,900 |
| 2023-01-05 | $22.69 | $22.79 | $22.66 | $22.70 | $22.59 | 4,294 |
| 2023-01-04 | $22.84 | $22.93 | $22.84 | $22.92 | $22.81 | 1,989 |
| 2023-01-03 | $22.70 | $22.77 | $22.57 | $22.73 | $22.62 | 6,117 |
| 2022-12-30 | $22.50 | $22.51 | $22.50 | $22.51 | $22.40 | 31,678 |
| 2022-12-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.39 | 589 |
| 2022-12-28 | $22.29 | $22.32 | $22.29 | $22.32 | $22.21 | 589 |
| 2022-12-27 | $22.47 | $22.48 | $22.26 | $22.26 | $22.15 | 535 |
| 2022-12-23 | $22.51 | $22.52 | $22.47 | $22.52 | $22.41 | 4,612 |
| 2022-12-22 | $22.40 | $22.43 | $22.40 | $22.43 | $22.32 | 190 |
| 2022-12-21 | $22.49 | $22.52 | $22.47 | $22.52 | $22.41 | 3,577 |
| 2022-12-20 | $22.42 | $22.42 | $22.41 | $22.41 | $22.30 | 1,880 |
| 2022-12-19 | $22.57 | $22.57 | $22.51 | $22.53 | $22.42 | 10,066 |
| 2022-12-16 | $22.56 | $22.66 | $22.56 | $22.66 | $22.55 | 2,420 |
| 2022-12-15 | $22.75 | $22.82 | $22.75 | $22.76 | $22.65 | 2,073 |
| 2022-12-14 | $22.86 | $22.86 | $22.76 | $22.83 | $22.72 | 821 |
| 2022-12-13 | $23.00 | $23.00 | $22.85 | $22.86 | $22.75 | 2,100 |
| 2022-12-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 432 |
| 2022-12-09 | $22.76 | $22.76 | $22.62 | $22.64 | $22.53 | 3,178 |
| 2022-12-08 | $22.80 | $22.82 | $22.40 | $22.82 | $22.70 | 9,764 |
| 2022-12-07 | $22.85 | $22.97 | $22.85 | $22.93 | $22.82 | 22,760 |
| 2022-12-06 | $22.85 | $22.85 | $22.77 | $22.77 | $22.65 | 3,142 |
| 2022-12-05 | $22.90 | $22.90 | $22.76 | $22.76 | $22.65 | 383 |
| 2022-12-02 | $22.99 | $23.09 | $22.99 | $23.09 | $23.09 | 272 |
| 2022-12-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.04 | 8 |
| 2022-11-30 | $22.78 | $23.09 | $22.78 | $23.09 | $23.00 | 12,278 |
| 2022-11-29 | $22.70 | $22.80 | $22.70 | $22.76 | $22.76 | 35,353 |
| 2022-11-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 43 |
| 2022-11-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 54 |
| 2022-11-23 | $22.62 | $22.71 | $22.62 | $22.71 | $22.71 | 1,585 |
| 2022-11-22 | $22.57 | $22.65 | $22.56 | $22.65 | $22.65 | 7,810 |
| 2022-11-21 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 286 |
| 2022-11-18 | $22.24 | $22.25 | $22.22 | $22.25 | $22.25 | 1,849 |
| 2022-11-17 | $22.35 | $22.35 | $22.28 | $22.29 | $22.29 | 1,524 |
| 2022-11-16 | $22.22 | $22.43 | $22.22 | $22.38 | $22.38 | 3,441 |
| 2022-11-15 | $22.21 | $22.21 | $22.17 | $22.20 | $22.20 | 1,754 |
| 2022-11-14 | $21.92 | $21.92 | $21.90 | $21.90 | $21.90 | 2,121 |
| 2022-11-11 | $21.94 | $22.04 | $21.94 | $22.04 | $22.04 | 2,954 |
| 2022-11-10 | $21.96 | $21.99 | $21.93 | $21.99 | $21.99 | 3,415 |
| 2022-11-09 | $21.62 | $21.62 | $21.46 | $21.50 | $21.50 | 33,693 |
| 2022-11-08 | $21.78 | $21.78 | $21.52 | $21.59 | $21.59 | 34,824 |
| 2022-11-07 | $21.58 | $21.59 | $21.52 | $21.55 | $21.55 | 34,751 |
| 2022-11-04 | $21.50 | $21.51 | $21.49 | $21.51 | $21.51 | 33,275 |
| 2022-11-03 | $21.34 | $21.45 | $21.30 | $21.41 | $21.41 | 38,923 |
| 2022-11-02 | $21.59 | $21.60 | $21.53 | $21.58 | $21.58 | 7,250 |
| 2022-11-01 | $21.58 | $21.58 | $21.58 | $21.58 | $21.51 | 279 |
| 2022-10-31 | $21.46 | $21.46 | $21.39 | $21.42 | $21.34 | 279 |
| 2022-10-28 | $21.35 | $21.45 | $21.35 | $21.44 | $21.37 | 3,344 |
| 2022-10-27 | $21.37 | $21.41 | $21.37 | $21.37 | $21.29 | 454 |
| 2022-10-26 | $21.50 | $21.50 | $21.38 | $21.42 | $21.35 | 4,444 |
| 2022-10-25 | $21.41 | $21.44 | $21.33 | $21.39 | $21.32 | 2,241 |
| 2022-10-24 | $21.29 | $21.40 | $21.29 | $21.29 | $21.22 | 15,102 |
| 2022-10-21 | $21.48 | $21.48 | $21.45 | $21.45 | $21.37 | 178 |
| 2022-10-20 | $21.50 | $21.50 | $21.41 | $21.41 | $21.34 | 5,148 |
| 2022-10-19 | $21.48 | $21.49 | $21.40 | $21.49 | $21.41 | 10,962 |
| 2022-10-18 | $21.58 | $21.62 | $21.58 | $21.62 | $21.54 | 511 |
| 2022-10-17 | $21.69 | $21.76 | $21.67 | $21.69 | $21.62 | 3,677 |
| 2022-10-14 | $21.58 | $21.62 | $21.58 | $21.62 | $21.55 | 2,522 |
| 2022-10-13 | $21.76 | $21.81 | $21.76 | $21.81 | $21.73 | 298 |
| 2022-10-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.80 | 1,196 |
| 2022-10-11 | $21.82 | $21.90 | $21.82 | $21.90 | $21.83 | 1,196 |
| 2022-10-10 | $21.76 | $21.82 | $21.76 | $21.82 | $21.74 | 378 |
| 2022-10-07 | $21.91 | $22.00 | $21.83 | $21.85 | $21.85 | 5,388 |
| 2022-10-06 | $22.22 | $22.22 | $21.99 | $21.99 | $21.99 | 513 |
| 2022-10-05 | $22.11 | $22.16 | $22.06 | $22.06 | $22.06 | 2,388 |
| 2022-10-04 | $22.40 | $22.43 | $22.35 | $22.43 | $22.43 | 463 |
| 2022-10-03 | $22.23 | $22.23 | $22.23 | $22.23 | $22.12 | 99 |
| 2022-09-30 | $21.89 | $21.97 | $21.89 | $21.97 | $21.87 | 100 |
| 2022-09-29 | $21.89 | $21.99 | $21.85 | $21.93 | $21.83 | 5,922 |
| 2022-09-28 | $22.22 | $22.39 | $22.22 | $22.32 | $22.22 | 2,447 |
| 2022-09-27 | $22.20 | $22.20 | $22.03 | $22.05 | $21.95 | 5,531 |
| 2022-09-26 | $22.35 | $22.35 | $22.10 | $22.16 | $22.06 | 291,365 |
| 2022-09-23 | $22.31 | $22.36 | $22.28 | $22.36 | $22.26 | 3,716 |
| 2022-09-22 | $22.57 | $22.61 | $22.54 | $22.54 | $22.44 | 2,692 |
| 2022-09-21 | $22.73 | $22.75 | $22.69 | $22.69 | $22.59 | 517 |
| 2022-09-20 | $22.71 | $22.71 | $22.61 | $22.61 | $22.50 | 443 |
| 2022-09-19 | $22.82 | $22.82 | $22.75 | $22.78 | $22.68 | 2,847 |
| 2022-09-16 | $22.89 | $22.90 | $22.88 | $22.90 | $22.90 | 5,004 |
| 2022-09-15 | $23.06 | $23.09 | $22.97 | $22.97 | $22.97 | 2,110 |
| 2022-09-14 | $23.01 | $23.26 | $23.01 | $23.25 | $23.25 | 1,352 |
| 2022-09-13 | $23.08 | $23.17 | $23.07 | $23.10 | $23.10 | 2,030 |
| 2022-09-12 | $23.49 | $23.49 | $23.31 | $23.33 | $23.33 | 2,696 |
| 2022-09-09 | $23.39 | $23.43 | $23.39 | $23.43 | $23.43 | 2,607 |
| 2022-09-08 | $23.53 | $23.53 | $23.40 | $23.45 | $23.45 | 1,318 |
| 2022-09-07 | $23.19 | $23.56 | $23.19 | $23.56 | $23.56 | 1,426 |
| 2022-09-06 | $23.46 | $23.46 | $23.35 | $23.35 | $23.35 | 9,449 |
| 2022-09-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 17 |
| 2022-09-01 | $23.67 | $23.67 | $23.55 | $23.55 | $23.46 | 2,873 |
| 2022-08-31 | $23.73 | $23.78 | $23.73 | $23.78 | $23.69 | 507 |
| 2022-08-30 | $23.89 | $23.89 | $23.75 | $23.79 | $23.71 | 16,810 |
| 2022-08-29 | $24.03 | $24.05 | $23.88 | $23.88 | $23.79 | 2,191 |
| 2022-08-26 | $23.91 | $24.01 | $23.89 | $23.89 | $23.89 | 881 |
| 2022-08-25 | $24.09 | $24.09 | $24.03 | $24.08 | $24.08 | 1,805 |
| 2022-08-24 | $24.08 | $24.08 | $23.99 | $24.05 | $24.05 | 876 |
| 2022-08-23 | $23.98 | $24.06 | $23.98 | $24.03 | $24.03 | 1,901 |
| 2022-08-22 | $23.94 | $23.94 | $23.90 | $23.90 | $23.90 | 3,925 |
| 2022-08-19 | $24.09 | $24.09 | $24.03 | $24.03 | $24.03 | 543 |
| 2022-08-18 | $24.23 | $24.32 | $24.23 | $24.27 | $24.27 | 981 |
| 2022-08-17 | $24.36 | $24.39 | $24.25 | $24.30 | $24.30 | 612 |
| 2022-08-16 | $24.63 | $24.63 | $24.58 | $24.58 | $24.58 | 873 |
| 2022-08-15 | $24.51 | $24.58 | $24.48 | $24.53 | $24.53 | 2,682 |
| 2022-08-12 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 94 |
| 2022-08-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 143 |
| 2022-08-10 | $24.53 | $24.53 | $24.44 | $24.49 | $24.49 | 1,278 |
| 2022-08-09 | $24.38 | $24.40 | $24.35 | $24.40 | $24.40 | 510 |
| 2022-08-08 | $24.34 | $24.39 | $24.34 | $24.39 | $24.39 | 273 |
| 2022-08-05 | $24.34 | $24.34 | $24.20 | $24.22 | $24.22 | 3,039 |
| 2022-08-04 | $24.64 | $24.64 | $24.27 | $24.27 | $24.27 | 10,339 |
| 2022-08-03 | $24.45 | $24.45 | $24.34 | $24.34 | $24.34 | 1,222 |
| 2022-08-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 70 |
| 2022-08-01 | $24.36 | $24.36 | $24.23 | $24.29 | $24.18 | 2,695 |
| 2022-07-29 | $24.21 | $24.27 | $24.21 | $24.27 | $24.16 | 1,719 |
| 2022-07-28 | $24.00 | $24.10 | $24.00 | $24.10 | $23.99 | 1,345 |
| 2022-07-27 | $23.91 | $24.02 | $23.91 | $24.02 | $23.92 | 961 |
| 2022-07-26 | $23.81 | $23.81 | $23.77 | $23.80 | $23.69 | 811 |
| 2022-07-25 | $23.72 | $23.81 | $23.72 | $23.81 | $23.71 | 375 |
| 2022-07-22 | $23.85 | $23.85 | $23.82 | $23.82 | $23.72 | 390 |
| 2022-07-21 | $23.86 | $23.86 | $23.81 | $23.81 | $23.71 | 425 |
| 2022-07-20 | $23.72 | $23.75 | $23.72 | $23.74 | $23.64 | 1,224 |
| 2022-07-19 | $23.61 | $23.69 | $23.61 | $23.69 | $23.58 | 548 |
| 2022-07-18 | $23.64 | $23.64 | $23.48 | $23.51 | $23.41 | 4,595 |
| 2022-07-15 | $23.60 | $23.63 | $23.56 | $23.60 | $23.50 | 878 |
| 2022-07-14 | $23.53 | $23.57 | $23.51 | $23.57 | $23.46 | 1,037 |
| 2022-07-13 | $23.61 | $23.67 | $23.61 | $23.67 | $23.57 | 1,984 |
| 2022-07-12 | $23.75 | $23.80 | $23.68 | $23.73 | $23.63 | 5,849 |
| 2022-07-11 | $23.80 | $23.80 | $23.71 | $23.74 | $23.64 | 1,511 |
| 2022-07-08 | $23.56 | $23.68 | $23.55 | $23.66 | $23.56 | 9,431 |
| 2022-07-07 | $23.92 | $23.92 | $23.70 | $23.70 | $23.59 | 454 |
| 2022-07-06 | $23.69 | $23.69 | $23.67 | $23.67 | $23.57 | 2,727 |
| 2022-07-05 | $23.50 | $23.70 | $23.50 | $23.70 | $23.59 | 1,994 |
| 2022-07-01 | $23.66 | $23.73 | $23.66 | $23.73 | $23.56 | 2,587 |
| 2022-06-30 | $23.47 | $23.57 | $23.47 | $23.57 | $23.40 | 387 |
| 2022-06-29 | $23.52 | $23.53 | $23.49 | $23.49 | $23.32 | 3,402 |
| 2022-06-28 | $23.59 | $23.59 | $23.46 | $23.47 | $23.30 | 2,224 |
| 2022-06-27 | $23.43 | $23.49 | $23.41 | $23.48 | $23.31 | 2,826 |
| 2022-06-24 | $23.49 | $23.50 | $23.41 | $23.48 | $23.31 | 8,805 |
| 2022-06-23 | $23.30 | $23.39 | $23.30 | $23.36 | $23.19 | 2,973 |
| 2022-06-22 | $23.35 | $23.36 | $23.28 | $23.28 | $23.11 | 1,662 |
| 2022-06-21 | $23.34 | $23.38 | $23.23 | $23.24 | $23.08 | 8,139 |
| 2022-06-17 | $23.35 | $23.35 | $23.15 | $23.24 | $23.08 | 10,092 |
| 2022-06-16 | $23.30 | $23.30 | $23.28 | $23.28 | $23.11 | 810 |
| 2022-06-15 | $23.85 | $23.89 | $23.69 | $23.71 | $23.54 | 14,835 |
| 2022-06-14 | $23.44 | $23.90 | $23.44 | $23.59 | $23.42 | 11,366 |
| 2022-06-13 | $23.74 | $23.79 | $23.74 | $23.79 | $23.62 | 195 |
| 2022-06-10 | $23.90 | $23.93 | $23.88 | $23.91 | $23.74 | 1,048 |
| 2022-06-09 | $22.43 | $23.90 | $22.43 | $23.81 | $23.64 | 6,606 |
| 2022-06-08 | $23.98 | $24.01 | $23.90 | $23.98 | $23.81 | 6,485 |
| 2022-06-07 | $24.05 | $24.10 | $24.05 | $24.10 | $23.92 | 9,312 |
| 2022-06-06 | $24.42 | $24.42 | $23.97 | $23.98 | $23.81 | 976 |
| 2022-06-03 | $24.05 | $24.05 | $23.97 | $23.98 | $23.81 | 3,220 |
| 2022-06-02 | $24.15 | $24.15 | $24.15 | $24.15 | $23.98 | 79 |
| 2022-06-01 | $24.11 | $24.11 | $23.98 | $24.05 | $23.80 | 2,968 |
| 2022-05-31 | $24.07 | $24.07 | $23.96 | $24.00 | $23.74 | 10,687 |
| 2022-05-27 | $24.06 | $24.06 | $24.06 | $24.06 | $23.80 | 92 |
| 2022-05-26 | $23.86 | $23.87 | $23.86 | $23.87 | $23.61 | 701 |
| 2022-05-25 | $23.61 | $23.64 | $23.61 | $23.64 | $23.40 | 3,374 |
| 2022-05-24 | $23.43 | $23.52 | $23.42 | $23.44 | $23.20 | 4,793 |
| 2022-05-23 | $23.40 | $23.46 | $23.38 | $23.41 | $23.16 | 2,194 |
| 2022-05-20 | $23.43 | $23.50 | $23.42 | $23.42 | $23.18 | 5,269 |
| 2022-05-19 | $23.49 | $23.50 | $23.34 | $23.35 | $23.10 | 1,592 |
| 2022-05-18 | $23.36 | $23.48 | $23.29 | $23.48 | $23.24 | 10,844 |
| 2022-05-17 | $23.38 | $23.45 | $23.38 | $23.41 | $23.16 | 5,491 |
| 2022-05-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.19 | 76 |
| 2022-05-13 | $23.63 | $23.63 | $23.57 | $23.57 | $23.32 | 225 |
| 2022-05-12 | $23.64 | $23.75 | $23.64 | $23.67 | $23.42 | 4,334 |
| 2022-05-11 | $23.95 | $23.96 | $23.78 | $23.82 | $23.57 | 5,203 |
| 2022-05-10 | $24.11 | $24.11 | $23.94 | $24.00 | $23.75 | 11,324 |
| 2022-05-09 | $24.06 | $24.06 | $23.97 | $24.03 | $23.78 | 514 |
| 2022-05-06 | $24.23 | $24.24 | $24.07 | $24.09 | $23.84 | 12,461 |
| 2022-05-05 | $24.36 | $24.36 | $23.91 | $24.06 | $23.81 | 17,724 |
| 2022-05-04 | $24.05 | $24.22 | $24.05 | $24.16 | $23.90 | 1,844 |
| 2022-05-03 | $24.31 | $24.35 | $24.16 | $24.21 | $23.95 | 1,859 |
| 2022-05-02 | $24.48 | $24.56 | $24.43 | $24.43 | $24.07 | 4,042 |
| 2022-04-29 | $24.50 | $24.54 | $24.50 | $24.54 | $24.18 | 134 |
| 2022-04-28 | $24.53 | $24.53 | $24.49 | $24.53 | $24.17 | 663 |
| 2022-04-27 | $24.55 | $24.59 | $24.46 | $24.47 | $24.11 | 21,309 |
| 2022-04-26 | $24.42 | $24.48 | $24.40 | $24.40 | $24.03 | 2,389 |
| 2022-04-25 | $24.43 | $24.52 | $24.39 | $24.49 | $24.13 | 51,291 |
| 2022-04-22 | $24.41 | $24.43 | $24.37 | $24.41 | $24.04 | 12,940 |
| 2022-04-21 | $24.39 | $24.42 | $24.39 | $24.42 | $24.05 | 680 |
| 2022-04-20 | $24.49 | $24.57 | $24.49 | $24.55 | $24.19 | 9,132 |
| 2022-04-19 | $24.51 | $24.55 | $24.48 | $24.51 | $24.15 | 15,446 |
| 2022-04-18 | $24.81 | $24.81 | $24.44 | $24.48 | $24.11 | 32,179 |
| 2022-04-14 | $24.60 | $24.60 | $24.53 | $24.53 | $24.16 | 1,590 |
| 2022-04-13 | $24.72 | $24.73 | $24.71 | $24.72 | $24.35 | 569 |
| 2022-04-12 | $24.84 | $24.89 | $24.82 | $24.82 | $24.37 | 2,482 |
| 2022-04-11 | $25.01 | $25.01 | $24.80 | $24.81 | $24.36 | 2,892 |
| 2022-04-08 | $25.11 | $25.16 | $24.99 | $25.00 | $24.54 | 13,121 |
| 2022-04-07 | $25.14 | $25.21 | $25.11 | $25.14 | $24.68 | 998 |
| 2022-04-06 | $25.16 | $25.18 | $25.13 | $25.14 | $24.68 | 26,430 |
| 2022-04-05 | $25.60 | $25.60 | $25.30 | $25.30 | $24.84 | 5,230 |
| 2022-04-04 | $25.52 | $25.63 | $25.52 | $25.60 | $25.13 | 8,582 |
| 2022-04-01 | $25.56 | $25.58 | $25.56 | $25.58 | $25.11 | 11,057 |
| 2022-03-31 | $25.38 | $25.44 | $25.38 | $25.43 | $24.97 | 63,311 |
| 2022-03-30 | $25.20 | $25.20 | $25.16 | $25.19 | $24.73 | 2,329 |
| 2022-03-29 | $25.12 | $25.22 | $25.07 | $25.22 | $24.76 | 886 |
| 2022-03-28 | $25.06 | $25.07 | $25.06 | $25.07 | $24.61 | 501 |
| 2022-03-25 | $24.96 | $25.01 | $24.95 | $25.01 | $24.55 | 735 |
| 2022-03-24 | $25.13 | $25.21 | $25.02 | $25.12 | $24.66 | 27,690 |
| 2022-03-23 | $25.31 | $25.31 | $25.25 | $25.25 | $24.79 | 1,821 |
| 2022-03-22 | $25.33 | $25.41 | $25.31 | $25.36 | $24.90 | 2,872 |
| 2022-03-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.79 | 234 |
| 2022-03-18 | $25.42 | $25.52 | $25.38 | $25.44 | $24.98 | 10,259 |
| 2022-03-17 | $25.35 | $25.42 | $25.35 | $25.42 | $24.96 | 232 |
| 2022-03-16 | $25.32 | $25.32 | $25.20 | $25.31 | $24.85 | 1,346 |
| 2022-03-15 | $24.93 | $25.04 | $24.93 | $25.04 | $24.59 | 1,726 |
| 2022-03-14 | $24.93 | $24.97 | $24.88 | $24.94 | $24.49 | 617 |
| 2022-03-11 | $25.55 | $25.55 | $25.35 | $25.35 | $24.89 | 514 |
| 2022-03-10 | $25.45 | $25.51 | $25.43 | $25.49 | $25.03 | 5,179 |
| 2022-03-09 | $25.80 | $25.88 | $25.80 | $25.84 | $25.37 | 456 |
| 2022-03-08 | $25.87 | $25.99 | $25.78 | $25.91 | $25.44 | 3,425 |
| 2022-03-07 | $26.17 | $26.18 | $25.89 | $25.90 | $25.43 | 6,543 |
| 2022-03-04 | $26.74 | $26.74 | $26.18 | $26.21 | $25.73 | 3,522 |
| 2022-03-03 | $26.67 | $26.73 | $26.60 | $26.60 | $26.12 | 551 |
| 2022-03-02 | $26.60 | $26.67 | $26.57 | $26.62 | $26.13 | 3,650 |
| 2022-03-01 | $26.71 | $26.71 | $26.64 | $26.64 | $26.06 | 845 |
| 2022-02-28 | $26.61 | $26.63 | $26.61 | $26.63 | $26.05 | 210 |
| 2022-02-25 | $26.17 | $26.59 | $26.17 | $26.58 | $26.00 | 5,893 |
| 2022-02-24 | $26.19 | $26.55 | $26.19 | $26.55 | $25.97 | 1,550 |
| 2022-02-23 | $26.64 | $26.64 | $26.50 | $26.50 | $25.91 | 1,937 |
| 2022-02-22 | $26.71 | $26.71 | $26.64 | $26.66 | $26.07 | 2,517 |
| 2022-02-18 | $27.05 | $27.06 | $27.00 | $27.00 | $26.41 | 8,845 |
| 2022-02-17 | $27.17 | $27.17 | $27.07 | $27.08 | $26.48 | 9,215 |
| 2022-02-16 | $27.08 | $27.27 | $27.08 | $27.24 | $26.64 | 8,837 |
| 2022-02-15 | $27.12 | $27.18 | $27.12 | $27.16 | $26.57 | 1,103 |
| 2022-02-14 | $27.18 | $27.18 | $26.98 | $26.98 | $26.39 | 649 |
| 2022-02-11 | $27.46 | $27.46 | $27.25 | $27.31 | $26.72 | 36,634 |
| 2022-02-10 | $27.44 | $27.45 | $27.36 | $27.36 | $26.76 | 10,253 |
| 2022-02-09 | $27.72 | $27.72 | $27.66 | $27.67 | $27.06 | 1,739 |
| 2022-02-08 | $27.50 | $27.64 | $27.50 | $27.61 | $27.00 | 2,835 |
| 2022-02-07 | $27.57 | $27.60 | $27.50 | $27.58 | $26.98 | 17,141 |
| 2022-02-04 | $27.73 | $27.73 | $27.30 | $27.37 | $26.77 | 2,331 |
| 2022-02-03 | $27.60 | $27.60 | $27.32 | $27.35 | $26.75 | 15,365 |
| 2022-02-02 | $27.59 | $27.60 | $27.59 | $27.60 | $27.00 | 1,058 |
| 2022-02-01 | $27.62 | $27.73 | $27.55 | $27.67 | $26.91 | 14,281 |
| 2022-01-31 | $27.59 | $27.65 | $27.59 | $27.65 | $26.89 | 2,013 |
| 2022-01-28 | $27.52 | $27.58 | $27.46 | $27.58 | $26.83 | 3,232 |
| 2022-01-27 | $27.72 | $27.72 | $27.56 | $27.63 | $26.87 | 2,586 |
| 2022-01-26 | $27.62 | $27.62 | $27.43 | $27.46 | $26.71 | 9,290 |
| 2022-01-25 | $27.09 | $27.34 | $27.02 | $27.29 | $26.55 | 947 |
| 2022-01-24 | $26.86 | $27.20 | $26.86 | $27.18 | $26.44 | 11,148 |
| 2022-01-21 | $27.87 | $27.91 | $27.64 | $27.64 | $26.88 | 5,912 |
| 2022-01-20 | $28.08 | $28.08 | $27.81 | $27.81 | $27.05 | 2,663 |
| 2022-01-19 | $28.17 | $28.17 | $28.03 | $28.03 | $27.26 | 2,510 |
| 2022-01-18 | $28.14 | $28.14 | $27.92 | $27.93 | $27.17 | 10,358 |
| 2022-01-14 | $27.89 | $28.33 | $27.15 | $28.25 | $27.48 | 11,517 |
| 2022-01-13 | $28.57 | $28.57 | $28.40 | $28.40 | $27.62 | 2,675 |
| 2022-01-12 | $28.52 | $28.52 | $28.46 | $28.46 | $27.68 | 17,814 |
| 2022-01-11 | $28.35 | $28.49 | $28.35 | $28.44 | $27.66 | 11,798 |
| 2022-01-10 | $27.91 | $28.39 | $27.47 | $28.36 | $27.58 | 8,932 |
| 2022-01-07 | $28.44 | $28.44 | $28.37 | $28.40 | $27.62 | 6,154 |
| 2022-01-06 | $28.46 | $28.46 | $28.30 | $28.38 | $27.61 | 25,001 |
| 2022-01-05 | $28.01 | $28.54 | $28.01 | $28.31 | $27.54 | 9,009 |
| 2022-01-04 | $28.49 | $28.49 | $28.40 | $28.48 | $27.70 | 9,247 |
| 2022-01-03 | $28.05 | $28.42 | $28.05 | $28.42 | $27.64 | 21,273 |
| 2021-12-31 | $28.09 | $28.35 | $28.09 | $28.35 | $27.58 | 10,824 |
| 2021-12-30 | $28.22 | $28.30 | $28.22 | $28.25 | $27.47 | 1,150 |
| 2021-12-29 | $28.74 | $28.74 | $28.18 | $28.22 | $27.45 | 21,548 |
| 2021-12-28 | $29.02 | $29.02 | $28.92 | $28.92 | $27.40 | 1,070 |
| 2021-12-27 | $28.95 | $28.97 | $28.95 | $28.97 | $27.45 | 363 |
| 2021-12-23 | $28.85 | $28.89 | $28.80 | $28.89 | $27.37 | 129,887 |
| 2021-12-22 | $28.51 | $28.72 | $28.51 | $28.72 | $27.21 | 2,649 |
| 2021-12-21 | $28.49 | $28.50 | $28.46 | $28.46 | $26.96 | 114,904 |
| 2021-12-20 | $28.51 | $28.51 | $28.32 | $28.33 | $26.84 | 103,414 |
| 2021-12-17 | $28.63 | $28.64 | $28.58 | $28.62 | $27.11 | 4,342 |
| 2021-12-16 | $28.85 | $28.85 | $28.69 | $28.73 | $27.21 | 4,134 |
| 2021-12-15 | $28.66 | $28.77 | $28.66 | $28.74 | $27.23 | 3,713 |
| 2021-12-14 | $28.70 | $28.75 | $28.62 | $28.62 | $27.11 | 2,963 |
| 2021-12-13 | $28.80 | $28.80 | $28.76 | $28.76 | $27.24 | 236 |
| 2021-12-10 | $28.94 | $28.98 | $28.85 | $28.85 | $27.33 | 5,191 |
| 2021-12-09 | $28.87 | $28.89 | $28.85 | $28.89 | $27.37 | 524 |
| 2021-12-08 | $28.93 | $28.96 | $28.89 | $28.93 | $27.40 | 6,231 |
| 2021-12-07 | $29.02 | $29.02 | $28.90 | $28.90 | $27.38 | 1,463 |
| 2021-12-06 | $29.23 | $29.23 | $28.68 | $28.74 | $27.23 | 7,216 |
| 2021-12-03 | $28.84 | $28.84 | $28.73 | $28.73 | $27.22 | 5,103 |
| 2021-12-02 | $28.85 | $28.88 | $28.80 | $28.88 | $27.36 | 2,345 |
| 2021-12-01 | $29.17 | $29.23 | $29.02 | $29.02 | $27.39 | 5,410 |
| 2021-11-30 | $29.07 | $29.13 | $29.06 | $29.08 | $27.44 | 5,463 |
| 2021-11-29 | $29.12 | $29.19 | $29.12 | $29.18 | $27.53 | 14,350 |
| 2021-11-26 | $28.82 | $29.22 | $28.82 | $29.19 | $27.54 | 2,270 |
| 2021-11-24 | $29.40 | $29.42 | $29.40 | $29.40 | $27.74 | 834 |
| 2021-11-23 | $29.42 | $29.42 | $29.28 | $29.33 | $27.67 | 2,984 |
| 2021-11-22 | $29.33 | $29.33 | $29.33 | $29.33 | $27.68 | 96 |
| 2021-11-19 | $29.55 | $29.55 | $29.47 | $29.47 | $27.80 | 578 |
| 2021-11-18 | $29.66 | $29.66 | $29.57 | $29.57 | $27.90 | 888 |
| 2021-11-17 | $29.72 | $29.72 | $29.58 | $29.63 | $27.96 | 4,888 |
| 2021-11-16 | $29.96 | $29.96 | $29.67 | $29.73 | $28.05 | 2,484 |
| 2021-11-15 | $29.71 | $29.71 | $29.63 | $29.64 | $27.97 | 1,259 |
| 2021-11-12 | $29.69 | $29.74 | $29.69 | $29.73 | $28.05 | 1,967 |
| 2021-11-11 | $29.64 | $29.68 | $29.64 | $29.67 | $27.99 | 1,127 |
| 2021-11-10 | $29.61 | $29.63 | $29.49 | $29.53 | $27.87 | 1,895 |
| 2021-11-09 | $29.68 | $29.68 | $29.59 | $29.60 | $27.93 | 3,035 |
| 2021-11-08 | $29.61 | $29.61 | $29.52 | $29.55 | $27.88 | 3,587 |
| 2021-11-05 | $29.54 | $29.54 | $29.51 | $29.51 | $27.84 | 3,442 |
| 2021-11-04 | $29.68 | $29.68 | $29.49 | $29.52 | $27.85 | 2,217 |
| 2021-11-03 | $29.53 | $29.53 | $29.53 | $29.53 | $27.86 | 154 |
| 2021-11-02 | $29.64 | $29.64 | $29.57 | $29.57 | $27.90 | 2,763 |
| 2021-11-01 | $29.69 | $29.70 | $29.67 | $29.68 | $27.87 | 1,831 |
| 2021-10-29 | $29.62 | $29.62 | $29.57 | $29.62 | $27.81 | 1,278 |
| 2021-10-28 | $29.53 | $29.55 | $29.47 | $29.55 | $27.75 | 9,208 |
| 2021-10-27 | $29.59 | $29.59 | $29.51 | $29.54 | $27.74 | 2,864 |
| 2021-10-26 | $29.60 | $29.60 | $29.52 | $29.58 | $27.77 | 19,762 |
| 2021-10-25 | $29.61 | $29.61 | $29.54 | $29.58 | $27.78 | 1,420 |
| 2021-10-22 | $29.66 | $29.67 | $29.66 | $29.66 | $27.85 | 6,500 |
| 2021-10-21 | $29.69 | $29.73 | $29.58 | $29.58 | $27.77 | 8,390 |
| 2021-10-20 | $29.74 | $29.79 | $29.74 | $29.75 | $27.93 | 5,893 |
| 2021-10-19 | $29.77 | $29.82 | $29.71 | $29.74 | $27.92 | 6,612 |
| 2021-10-18 | $29.66 | $29.72 | $29.66 | $29.71 | $27.89 | 943 |
| 2021-10-15 | $29.79 | $29.84 | $29.70 | $29.70 | $27.88 | 619 |
| 2021-10-14 | $29.80 | $29.83 | $29.79 | $29.79 | $27.97 | 1,481 |
| 2021-10-13 | $29.85 | $29.85 | $29.54 | $29.63 | $27.82 | 6,652 |
| 2021-10-12 | $29.60 | $29.60 | $29.50 | $29.54 | $27.74 | 3,427 |
| 2021-10-11 | $29.52 | $29.56 | $29.48 | $29.50 | $27.70 | 5,859 |
| 2021-10-08 | $29.44 | $29.44 | $29.38 | $29.41 | $27.61 | 1,321 |
| 2021-10-07 | $29.45 | $29.52 | $29.44 | $29.46 | $27.66 | 2,502 |
| 2021-10-06 | $29.75 | $29.75 | $29.31 | $29.35 | $27.56 | 3,446 |
| 2021-10-05 | $29.42 | $29.43 | $29.35 | $29.43 | $27.63 | 3,133 |
| 2021-10-04 | $29.41 | $29.41 | $29.39 | $29.39 | $27.59 | 596 |
| 2021-10-01 | $29.53 | $29.62 | $29.53 | $29.58 | $27.67 | 3,452 |
| 2021-09-30 | $29.53 | $29.53 | $29.53 | $29.53 | $27.62 | 179 |
| 2021-09-29 | $29.66 | $29.66 | $29.54 | $29.60 | $27.69 | 9,014 |
| 2021-09-28 | $29.58 | $29.58 | $29.39 | $29.47 | $27.57 | 2,805 |
| 2021-09-27 | $29.50 | $30.05 | $29.50 | $29.65 | $27.74 | 6,918 |
| 2021-09-24 | $29.72 | $29.72 | $29.72 | $29.72 | $27.80 | 41 |
| 2021-09-23 | $29.80 | $29.82 | $29.76 | $29.76 | $27.83 | 312 |
| 2021-09-22 | $29.75 | $29.82 | $29.73 | $29.80 | $27.87 | 3,364 |
| 2021-09-21 | $29.69 | $29.71 | $29.62 | $29.64 | $27.73 | 961 |
| 2021-09-20 | $29.74 | $29.76 | $29.62 | $29.67 | $27.75 | 16,997 |
| 2021-09-17 | $29.95 | $29.95 | $29.86 | $29.87 | $27.94 | 5,351 |
| 2021-09-16 | $30.03 | $30.03 | $29.95 | $29.97 | $28.03 | 66,284 |
| 2021-09-15 | $30.01 | $30.03 | $29.99 | $30.01 | $28.07 | 37,261 |
| 2021-09-14 | $30.05 | $30.05 | $29.96 | $29.96 | $28.03 | 752 |
| 2021-09-13 | $30.05 | $30.09 | $29.99 | $30.09 | $28.14 | 25,486 |
| 2021-09-10 | $29.98 | $29.98 | $29.94 | $29.96 | $28.02 | 78,940 |
| 2021-09-09 | $29.91 | $29.96 | $29.90 | $29.96 | $28.02 | 4,358 |
| 2021-09-08 | $29.93 | $29.93 | $29.88 | $29.90 | $27.97 | 4,952 |
| 2021-09-07 | $29.86 | $29.94 | $29.83 | $29.87 | $27.93 | 4,128 |
| 2021-09-03 | $29.98 | $29.98 | $29.88 | $29.94 | $28.00 | 9,048 |
| 2021-09-02 | $30.03 | $30.03 | $29.96 | $29.98 | $28.04 | 33,050 |
| 2021-09-01 | $29.99 | $30.09 | $29.99 | $30.08 | $28.06 | 6,626 |
| 2021-08-31 | $29.92 | $30.01 | $29.92 | $29.96 | $27.96 | 303,470 |
| 2021-08-30 | $29.87 | $29.94 | $29.82 | $29.90 | $27.89 | 74,008 |
| 2021-08-27 | $29.75 | $29.84 | $29.75 | $29.84 | $27.84 | 208,169 |
| 2021-08-26 | $29.77 | $29.77 | $29.71 | $29.71 | $27.72 | 350 |
| 2021-08-25 | $29.83 | $29.89 | $29.83 | $29.83 | $27.83 | 2,654 |
| 2021-08-24 | $29.88 | $29.88 | $29.63 | $29.84 | $27.84 | 10,876 |
| 2021-08-23 | $29.83 | $29.84 | $29.81 | $29.82 | $27.82 | 3,658 |
| 2021-08-20 | $29.38 | $29.74 | $29.38 | $29.72 | $27.73 | 1,345 |
| 2021-08-19 | $29.79 | $29.85 | $29.72 | $29.74 | $27.75 | 4,456 |
| 2021-08-18 | $29.88 | $29.92 | $29.85 | $29.85 | $27.85 | 3,863 |
| 2021-08-17 | $29.93 | $29.93 | $29.84 | $29.87 | $27.86 | 1,965 |
| 2021-08-16 | $29.91 | $29.93 | $29.91 | $29.93 | $27.93 | 309 |
| 2021-08-13 | $29.89 | $29.97 | $29.86 | $29.96 | $27.95 | 103,034 |
| 2021-08-12 | $29.81 | $29.82 | $29.78 | $29.79 | $27.79 | 7,052 |
| 2021-08-11 | $29.71 | $29.81 | $29.71 | $29.81 | $27.81 | 1,822 |
| 2021-08-10 | $29.75 | $29.75 | $29.72 | $29.74 | $27.75 | 1,009 |
| 2021-08-09 | $29.75 | $29.79 | $29.70 | $29.70 | $27.71 | 7,146 |
| 2021-08-06 | $29.71 | $29.74 | $29.71 | $29.72 | $27.73 | 1,579 |
| 2021-08-05 | $29.94 | $29.94 | $29.64 | $29.64 | $27.65 | 9,059 |
| 2021-08-04 | $29.63 | $29.67 | $29.62 | $29.66 | $27.67 | 8,104 |
| 2021-08-03 | $29.61 | $29.65 | $29.61 | $29.65 | $27.66 | 948 |
| 2021-08-02 | $29.82 | $29.82 | $29.73 | $29.74 | $27.61 | 804 |
| 2021-07-30 | $29.70 | $29.72 | $29.67 | $29.67 | $27.55 | 2,129 |
| 2021-07-29 | $29.65 | $29.74 | $29.65 | $29.73 | $27.60 | 7,838 |
| 2021-07-28 | $29.59 | $29.59 | $29.55 | $29.56 | $27.44 | 3,318 |
| 2021-07-27 | $29.54 | $29.61 | $29.52 | $29.60 | $27.48 | 5,463 |
| 2021-07-26 | $29.55 | $29.63 | $29.50 | $29.59 | $27.48 | 19,687 |
| 2021-07-23 | $29.40 | $29.49 | $29.40 | $29.46 | $27.36 | 16,854 |
| 2021-07-22 | $29.39 | $29.41 | $29.35 | $29.39 | $27.29 | 32,941 |
| 2021-07-21 | $29.47 | $29.47 | $29.43 | $29.44 | $27.34 | 1,647 |
| 2021-07-20 | $29.39 | $29.43 | $29.39 | $29.39 | $27.29 | 8,544 |
| 2021-07-19 | $29.26 | $29.26 | $29.19 | $29.19 | $27.11 | 393 |
| 2021-07-16 | $29.51 | $29.52 | $29.50 | $29.52 | $27.41 | 1,495 |
| 2021-07-15 | $29.66 | $29.72 | $29.56 | $29.56 | $27.45 | 26,467 |
| 2021-07-14 | $29.82 | $29.82 | $29.77 | $29.77 | $27.64 | 223 |
| 2021-07-13 | $29.78 | $29.78 | $29.78 | $29.78 | $27.65 | 16 |
| 2021-07-12 | $29.83 | $29.84 | $29.82 | $29.83 | $27.70 | 1,861 |
| 2021-07-09 | $29.81 | $29.87 | $29.81 | $29.81 | $27.68 | 1,416 |
| 2021-07-08 | $29.70 | $29.77 | $29.69 | $29.71 | $27.59 | 6,874 |
| 2021-07-07 | $30.10 | $30.10 | $29.75 | $29.79 | $27.66 | 1,322 |
| 2021-07-06 | $29.88 | $29.88 | $29.80 | $29.84 | $27.70 | 7,196 |
| 2021-07-02 | $29.94 | $29.94 | $29.61 | $29.82 | $27.69 | 17,778 |
| 2021-07-01 | $29.97 | $29.99 | $29.97 | $29.97 | $27.74 | 2,965 |
| 2021-06-30 | $29.95 | $29.95 | $29.90 | $29.92 | $27.69 | 3,172 |
| 2021-06-29 | $29.84 | $29.85 | $29.84 | $29.85 | $27.63 | 2,387 |
| 2021-06-28 | $29.77 | $29.77 | $29.77 | $29.77 | $27.55 | 15 |
| 2021-06-25 | $29.80 | $29.80 | $29.64 | $29.64 | $27.43 | 1,477 |
| 2021-06-24 | $29.39 | $29.76 | $29.39 | $29.75 | $27.53 | 1,866 |
| 2021-06-23 | $29.68 | $29.68 | $29.65 | $29.65 | $27.45 | 335 |
| 2021-06-22 | $29.69 | $29.74 | $29.67 | $29.67 | $27.46 | 24,920 |
| 2021-06-21 | $29.63 | $29.66 | $29.56 | $29.66 | $27.45 | 32,589 |
| 2021-06-18 | $29.60 | $29.60 | $29.50 | $29.50 | $27.30 | 97,755 |
| 2021-06-17 | $30.04 | $30.04 | $29.50 | $29.58 | $27.38 | 7,387 |
| 2021-06-16 | $29.66 | $29.82 | $29.65 | $29.65 | $27.44 | 761 |
| 2021-06-15 | $29.70 | $29.71 | $29.64 | $29.66 | $27.46 | 2,858 |
| 2021-06-14 | $29.69 | $29.72 | $29.69 | $29.72 | $27.50 | 4,485 |
| 2021-06-11 | $29.66 | $29.68 | $29.63 | $29.64 | $27.44 | 9,448 |
| 2021-06-10 | $29.75 | $29.76 | $29.75 | $29.76 | $27.55 | 4,606 |
| 2021-06-09 | $29.71 | $29.73 | $29.68 | $29.68 | $27.47 | 9,964 |
| 2021-06-08 | $29.69 | $29.75 | $29.63 | $29.65 | $27.44 | 16,592 |
| 2021-06-07 | $29.89 | $30.45 | $29.61 | $29.64 | $27.43 | 11,267 |
| 2021-06-04 | $29.83 | $29.83 | $29.59 | $29.59 | $27.39 | 19,787 |
| 2021-06-03 | $29.49 | $29.49 | $29.46 | $29.49 | $27.30 | 2,813 |
| 2021-06-02 | $29.48 | $29.51 | $29.47 | $29.47 | $27.28 | 106,446 |
| 2021-06-01 | $29.58 | $29.58 | $29.53 | $29.54 | $27.23 | 1,327 |
| 2021-05-28 | $29.50 | $29.50 | $29.46 | $29.46 | $27.17 | 19,030 |
| 2021-05-27 | $29.40 | $29.42 | $29.40 | $29.40 | $27.11 | 7,666 |
| 2021-05-26 | $29.36 | $29.36 | $29.33 | $29.33 | $27.04 | 208 |
| 2021-05-25 | $29.25 | $29.25 | $29.22 | $29.24 | $26.96 | 3,635 |
| 2021-05-24 | $29.23 | $29.23 | $29.19 | $29.19 | $26.91 | 1,573 |
| 2021-05-21 | $29.13 | $29.13 | $29.13 | $29.13 | $26.86 | 88 |
| 2021-05-20 | $29.19 | $29.25 | $29.19 | $29.22 | $26.94 | 18,963 |
| 2021-05-19 | $29.05 | $29.11 | $29.05 | $29.11 | $26.84 | 1,089 |
| 2021-05-18 | $29.02 | $29.08 | $29.02 | $29.08 | $26.81 | 1,022 |
| 2021-05-17 | $29.06 | $29.06 | $29.01 | $29.01 | $26.75 | 1,061 |
| 2021-05-14 | $28.99 | $29.00 | $28.99 | $29.00 | $26.74 | 696 |
| 2021-05-13 | $28.93 | $28.96 | $28.90 | $28.90 | $26.65 | 1,104 |
| 2021-05-12 | $29.16 | $29.16 | $28.84 | $28.84 | $26.60 | 1,114 |
| 2021-05-11 | $29.13 | $29.17 | $29.13 | $29.15 | $26.88 | 652 |
| 2021-05-10 | $29.30 | $29.30 | $29.20 | $29.20 | $26.92 | 34,048 |
| 2021-05-07 | $29.40 | $29.40 | $29.21 | $29.21 | $26.94 | 102,642 |
| 2021-05-06 | $29.13 | $29.16 | $29.13 | $29.14 | $26.87 | 363 |
| 2021-05-05 | $29.03 | $29.09 | $29.03 | $29.07 | $26.81 | 300 |
| 2021-05-04 | $28.94 | $28.97 | $28.94 | $28.97 | $26.71 | 255 |
| 2021-05-03 | $29.14 | $29.14 | $29.13 | $29.13 | $26.76 | 3,230 |
| 2021-04-30 | $29.05 | $29.05 | $29.00 | $29.01 | $26.65 | 1,248 |
| 2021-04-29 | $29.03 | $29.03 | $28.96 | $28.96 | $26.60 | 2,543 |
| 2021-04-28 | $29.04 | $29.04 | $29.00 | $29.02 | $26.66 | 1,986 |
| 2021-04-27 | $29.04 | $29.04 | $28.99 | $28.99 | $26.62 | 438 |
| 2021-04-26 | $29.01 | $29.01 | $28.97 | $28.99 | $26.63 | 5,290 |
| 2021-04-23 | $28.99 | $28.99 | $28.97 | $28.97 | $26.61 | 290 |
| 2021-04-22 | $28.99 | $28.99 | $28.89 | $28.89 | $26.54 | 338 |
| 2021-04-21 | $28.94 | $28.94 | $28.90 | $28.90 | $26.55 | 1,171 |
| 2021-04-20 | $28.90 | $28.90 | $28.86 | $28.87 | $26.52 | 1,347 |
| 2021-04-19 | $28.94 | $28.94 | $28.90 | $28.91 | $26.56 | 4,109 |
| 2021-04-16 | $28.92 | $28.92 | $28.92 | $28.92 | $26.57 | 4 |
| 2021-04-15 | $28.93 | $29.02 | $28.93 | $29.01 | $26.64 | 153,972 |
| 2021-04-14 | $28.89 | $28.93 | $28.87 | $28.87 | $26.51 | 1,873 |
| 2021-04-13 | $28.86 | $28.90 | $28.86 | $28.88 | $26.53 | 2,088 |
| 2021-04-12 | $28.77 | $28.77 | $28.72 | $28.73 | $26.39 | 32,424 |
| 2021-04-09 | $28.76 | $28.76 | $28.70 | $28.71 | $26.37 | 2,545 |
| 2021-04-08 | $28.80 | $28.80 | $28.78 | $28.78 | $26.44 | 971 |
| 2021-04-07 | $28.88 | $28.88 | $28.70 | $28.70 | $26.36 | 3,542 |
| 2021-04-06 | $28.70 | $28.71 | $28.68 | $28.68 | $26.34 | 3,061 |
| 2021-04-05 | $28.63 | $28.63 | $28.57 | $28.57 | $26.24 | 3,407 |
| 2021-04-01 | $28.77 | $28.77 | $28.75 | $28.75 | $26.32 | 3,605 |
| 2021-03-31 | $28.61 | $28.65 | $28.61 | $28.63 | $26.20 | 8,943 |
| 2021-03-30 | $28.50 | $28.50 | $28.50 | $28.50 | $26.09 | 59 |
| 2021-03-29 | $28.35 | $28.35 | $28.35 | $28.35 | $25.95 | 17 |
| 2021-03-26 | $28.32 | $28.32 | $28.26 | $28.31 | $25.92 | 2,900 |
| 2021-03-25 | $28.15 | $28.22 | $28.15 | $28.21 | $25.82 | 929 |
| 2021-03-24 | $28.32 | $28.32 | $27.28 | $28.26 | $25.87 | 9,474 |
| 2021-03-23 | $28.22 | $28.22 | $28.22 | $28.22 | $25.83 | 94 |
| 2021-03-22 | $28.31 | $28.32 | $28.28 | $28.28 | $25.88 | 3,718 |
| 2021-03-19 | $28.23 | $28.28 | $28.21 | $28.25 | $25.86 | 11,413 |
| 2021-03-18 | $28.30 | $28.30 | $28.09 | $28.09 | $25.72 | 645 |
| 2021-03-17 | $28.32 | $28.35 | $28.28 | $28.34 | $25.94 | 8,695 |
| 2021-03-16 | $28.36 | $28.41 | $28.30 | $28.32 | $25.93 | 17,525 |
| 2021-03-15 | $28.29 | $28.34 | $28.24 | $28.34 | $25.95 | 14,670 |
| 2021-03-12 | $28.19 | $28.21 | $28.16 | $28.16 | $25.78 | 18,778 |
| 2021-03-11 | $28.30 | $28.34 | $28.29 | $28.30 | $25.91 | 8,778 |
| 2021-03-10 | $28.27 | $28.33 | $28.26 | $28.30 | $25.90 | 20,279 |
| 2021-03-09 | $28.25 | $28.28 | $28.23 | $28.23 | $25.84 | 23,105 |
| 2021-03-08 | $28.09 | $28.10 | $28.06 | $28.06 | $25.69 | 13,142 |
| 2021-03-05 | $28.05 | $28.11 | $27.91 | $28.11 | $25.73 | 15,081 |
| 2021-03-04 | $28.35 | $28.35 | $27.88 | $28.00 | $25.63 | 6,898 |
| 2021-03-03 | $28.05 | $28.09 | $28.01 | $28.01 | $25.64 | 18,938 |
| 2021-03-02 | $28.07 | $28.09 | $28.01 | $28.07 | $25.69 | 24,208 |
| 2021-03-01 | $28.20 | $28.20 | $28.20 | $28.20 | $25.72 | 76 |
| 2021-02-26 | $27.91 | $27.95 | $27.88 | $27.95 | $25.49 | 473 |
| 2021-02-25 | $27.57 | $27.57 | $27.34 | $27.34 | $24.94 | 2,016 |
| 2021-02-24 | $27.60 | $27.60 | $27.60 | $27.60 | $25.18 | 44 |
| 2021-02-23 | $27.47 | $27.56 | $27.47 | $27.52 | $25.10 | 13,602 |
| 2021-02-22 | $27.56 | $27.56 | $27.56 | $27.56 | $25.14 | 92 |
| 2021-02-19 | $27.70 | $27.70 | $27.65 | $27.65 | $25.22 | 401 |
| 2021-02-18 | $27.69 | $27.69 | $27.67 | $27.67 | $25.24 | 1,172 |
| 2021-02-17 | $27.74 | $27.74 | $27.74 | $27.74 | $25.30 | 835 |
| 2021-02-16 | $27.66 | $27.67 | $27.66 | $27.67 | $25.24 | 835 |
| 2021-02-12 | $27.74 | $27.76 | $27.74 | $27.76 | $25.33 | 545 |
| 2021-02-11 | $27.83 | $27.83 | $27.79 | $27.79 | $25.35 | 1,219 |
| 2021-02-10 | $27.78 | $27.85 | $26.64 | $27.81 | $25.37 | 6,108 |
| 2021-02-09 | $27.69 | $27.76 | $27.69 | $27.76 | $25.33 | 1,097 |
| 2021-02-08 | $27.75 | $27.77 | $27.63 | $27.74 | $25.30 | 9,449 |
| 2021-02-05 | $27.57 | $27.63 | $27.57 | $27.61 | $25.19 | 8,669 |
| 2021-02-04 | $27.48 | $27.48 | $27.48 | $27.48 | $25.07 | 4,041 |
| 2021-02-03 | $27.38 | $27.38 | $27.38 | $27.38 | $24.98 | 404 |
| 2021-02-02 | $27.27 | $27.32 | $27.27 | $27.32 | $24.92 | 944 |
| 2021-02-01 | $27.20 | $27.35 | $27.20 | $27.34 | $24.88 | 439 |
| 2021-01-29 | $27.42 | $27.42 | $27.12 | $27.13 | $24.69 | 3,116 |
| 2021-01-28 | $27.16 | $27.17 | $27.10 | $27.10 | $24.67 | 366 |
| 2021-01-27 | $27.03 | $27.08 | $27.02 | $27.04 | $24.61 | 943 |
| 2021-01-26 | $27.18 | $27.18 | $27.12 | $27.13 | $24.69 | 1,014 |
| 2021-01-25 | $27.19 | $27.20 | $27.19 | $27.20 | $24.75 | 1,250 |
| 2021-01-22 | $27.24 | $27.24 | $27.20 | $27.20 | $24.76 | 375 |
| 2021-01-21 | $27.28 | $27.28 | $27.28 | $27.28 | $24.82 | 367 |
| 2021-01-20 | $27.21 | $27.21 | $27.18 | $27.18 | $24.74 | 641 |
| 2021-01-19 | $27.15 | $27.15 | $26.97 | $27.13 | $24.69 | 3,049 |
| 2021-01-15 | $27.00 | $27.04 | $27.00 | $27.03 | $24.60 | 420 |
| 2021-01-14 | $27.10 | $27.10 | $27.09 | $27.09 | $24.65 | 360 |
| 2021-01-13 | $27.02 | $27.02 | $27.02 | $27.02 | $24.59 | 40 |
| 2021-01-12 | $26.98 | $26.98 | $26.98 | $26.98 | $24.56 | 11 |
| 2021-01-11 | $26.98 | $28.06 | $26.91 | $26.91 | $24.49 | 2,073 |
| 2021-01-08 | $26.92 | $26.92 | $26.92 | $26.92 | $24.50 | 53 |
| 2021-01-07 | $26.82 | $26.82 | $26.82 | $26.82 | $24.41 | 100 |
| 2021-01-06 | $26.77 | $26.77 | $26.77 | $26.77 | $24.36 | 10 |
| 2021-01-05 | $27.01 | $27.01 | $26.78 | $26.78 | $24.37 | 378 |
| 2021-01-04 | $26.89 | $26.89 | $26.77 | $26.77 | $24.37 | 1,220 |
| 2020-12-31 | $26.87 | $26.93 | $26.87 | $26.93 | $24.51 | 158 |
| 2020-12-30 | $26.80 | $26.80 | $26.80 | $26.80 | $24.39 | 10 |
| 2020-12-29 | $26.68 | $26.68 | $26.68 | $26.68 | $24.28 | 10 |
| 2020-12-28 | $26.89 | $26.89 | $26.82 | $26.82 | $24.25 | 2,631 |
| 2020-12-24 | $26.79 | $26.83 | $26.79 | $26.82 | $24.25 | 3,957 |
| 2020-12-23 | $26.69 | $26.69 | $26.69 | $26.69 | $24.13 | 2 |
| 2020-12-22 | $26.68 | $26.69 | $26.68 | $26.69 | $24.13 | 238 |
| 2020-12-21 | $26.63 | $26.65 | $26.63 | $26.65 | $24.09 | 457 |
| 2020-12-18 | $26.80 | $26.80 | $26.79 | $26.79 | $24.22 | 6,703 |
| 2020-12-17 | $26.77 | $26.92 | $26.18 | $26.78 | $24.21 | 3,306 |
| 2020-12-16 | $26.78 | $26.78 | $26.78 | $26.78 | $24.21 | 76 |
| 2020-12-15 | $26.78 | $26.78 | $26.78 | $26.78 | $24.21 | 87 |
| 2020-12-14 | $26.80 | $26.83 | $26.68 | $26.68 | $24.12 | 323 |
| 2020-12-11 | $26.76 | $26.76 | $26.76 | $26.76 | $24.19 | 2 |
| 2020-12-10 | $26.77 | $26.77 | $26.77 | $26.77 | $24.20 | 3 |
| 2020-12-09 | $26.84 | $26.84 | $26.75 | $26.75 | $24.18 | 315 |
| 2020-12-08 | $26.78 | $26.78 | $26.73 | $26.74 | $24.17 | 541 |
| 2020-12-07 | $26.74 | $26.74 | $26.74 | $26.74 | $24.17 | 0 |
| 2020-12-04 | $26.62 | $26.74 | $26.62 | $26.74 | $24.17 | 386 |
| 2020-12-03 | $26.68 | $26.68 | $26.65 | $26.65 | $24.09 | 221 |
| 2020-12-02 | $26.56 | $26.60 | $26.56 | $26.58 | $24.03 | 1,362 |
| 2020-12-01 | $26.57 | $26.57 | $26.52 | $26.52 | $23.89 | 235 |
| 2020-11-30 | $26.42 | $26.42 | $26.42 | $26.42 | $23.80 | 43 |
| 2020-11-27 | $26.44 | $26.44 | $26.40 | $26.40 | $23.78 | 382 |
| 2020-11-25 | $26.39 | $26.39 | $26.34 | $26.34 | $23.73 | 2,154 |
| 2020-11-24 | $26.28 | $26.30 | $26.28 | $26.30 | $23.70 | 240 |
| 2020-11-23 | $26.18 | $26.24 | $26.18 | $26.18 | $23.59 | 1,261 |
| 2020-11-20 | $26.11 | $26.11 | $26.11 | $26.11 | $23.53 | 70 |
| 2020-11-19 | $26.01 | $26.05 | $26.01 | $26.05 | $23.47 | 117 |
| 2020-11-18 | $26.08 | $26.08 | $26.02 | $26.02 | $23.44 | 3,044 |
| 2020-11-17 | $25.91 | $26.01 | $25.91 | $25.97 | $23.39 | 1,847 |
| 2020-11-16 | $25.75 | $25.88 | $25.72 | $25.88 | $23.32 | 1,066 |
| 2020-11-13 | $25.64 | $25.75 | $25.64 | $25.71 | $23.16 | 21,923 |
| 2020-11-12 | $25.66 | $25.66 | $25.62 | $25.62 | $23.08 | 40,628 |
| 2020-11-11 | $25.63 | $25.69 | $25.63 | $25.69 | $23.14 | 3,520 |
| 2020-11-10 | $25.63 | $25.73 | $25.63 | $25.64 | $23.10 | 40,936 |
| 2020-11-09 | $25.58 | $25.65 | $25.52 | $25.59 | $23.05 | 3,056 |
| 2020-11-06 | $25.34 | $25.39 | $25.34 | $25.39 | $22.88 | 2,077 |
| 2020-11-05 | $25.22 | $25.28 | $25.22 | $25.28 | $22.78 | 2,126 |
| 2020-11-04 | $25.01 | $25.06 | $25.01 | $25.03 | $22.55 | 1,102 |
| 2020-11-03 | $24.80 | $24.85 | $24.78 | $24.82 | $22.36 | 6,519 |
| 2020-11-02 | $24.80 | $24.80 | $24.72 | $24.72 | $22.27 | 1,965 |
| 2020-10-30 | $24.68 | $24.68 | $24.66 | $24.66 | $22.22 | 2,110 |
| 2020-10-29 | $24.74 | $24.75 | $24.71 | $24.71 | $22.26 | 593 |
| 2020-10-28 | $24.65 | $26.61 | $24.61 | $24.64 | $22.20 | 16,872 |
| 2020-10-27 | $24.84 | $24.91 | $24.84 | $24.88 | $22.41 | 23,124 |
| 2020-10-26 | $25.00 | $25.00 | $24.87 | $24.87 | $22.41 | 5,258 |
| 2020-10-23 | $25.06 | $25.06 | $25.02 | $25.02 | $22.54 | 2,414 |
| 2020-10-22 | $25.04 | $25.04 | $25.02 | $25.02 | $22.54 | 44,474 |
| 2020-10-21 | $25.03 | $25.04 | $25.02 | $25.04 | $22.56 | 299,315 |