Adaptive Core ETF (RULE) Exchange: BATS
Data as of May 9, 2025
$21.02 ($-0.05) -0.25%
Adaptive Core ETF - Daily Information
Click for more stock information on Adaptive Core ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.08 |
| Previous Close | $21.02 |
| High | $21.11 |
| Low | $21.02 |
| Adjusted Open | $21.08 |
| Previous Adjusted Close | $21.02 |
| Adjusted High | $21.11 |
| Adjusted Low | $21.02 |
Invest in Adaptive Core ETF (RULE)
Historical Stock Data for Adaptive Core ETF (RULE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $21.08 | $21.11 | $21.02 | $21.02 | $21.02 | 765 |
| 2025-05-08 | $21.17 | $21.18 | $21.07 | $21.07 | $21.07 | 1,702 |
| 2025-05-07 | $20.98 | $21.05 | $20.95 | $21.05 | $21.05 | 1,793 |
| 2025-05-06 | $20.94 | $20.98 | $20.94 | $20.98 | $20.98 | 1,211 |
| 2025-05-05 | $21.01 | $21.09 | $21.01 | $21.03 | $21.03 | 868 |
| 2025-05-02 | $20.93 | $21.04 | $20.93 | $21.04 | $21.04 | 1,100 |
| 2025-05-01 | $20.82 | $20.84 | $20.73 | $20.73 | $20.73 | 695 |
| 2025-04-30 | $20.52 | $20.69 | $20.52 | $20.69 | $20.69 | 292 |
| 2025-04-29 | $20.41 | $20.63 | $20.41 | $20.61 | $20.61 | 2,533 |
| 2025-04-28 | $20.41 | $20.45 | $20.27 | $20.41 | $20.41 | 2,689 |
| 2025-04-25 | $20.22 | $20.40 | $20.22 | $20.40 | $20.40 | 1,034 |
| 2025-04-24 | $20.09 | $20.33 | $20.09 | $20.33 | $20.33 | 1,832 |
| 2025-04-23 | $20.21 | $20.21 | $20.01 | $20.07 | $20.07 | 3,675 |
| 2025-04-22 | $19.52 | $19.82 | $19.52 | $19.82 | $19.82 | 3,597 |
| 2025-04-21 | $19.56 | $19.56 | $19.24 | $19.39 | $19.39 | 1,177 |
| 2025-04-17 | $19.87 | $19.89 | $19.78 | $19.84 | $19.84 | 2,844 |
| 2025-04-16 | $19.78 | $19.92 | $19.66 | $19.72 | $19.72 | 2,737 |
| 2025-04-15 | $20.09 | $20.09 | $19.94 | $19.95 | $19.95 | 4,188 |
| 2025-04-14 | $19.97 | $20.05 | $19.90 | $20.00 | $20.00 | 7,186 |
| 2025-04-11 | $19.56 | $19.84 | $19.46 | $19.79 | $19.79 | 9,992 |
| 2025-04-10 | $19.70 | $19.76 | $19.38 | $19.61 | $19.61 | 5,158 |
| 2025-04-09 | $18.78 | $20.01 | $18.78 | $19.93 | $19.93 | 2,095 |
| 2025-04-08 | $19.46 | $19.46 | $18.63 | $18.78 | $18.78 | 3,621 |
| 2025-04-07 | $18.84 | $19.03 | $18.84 | $19.03 | $19.03 | 1,823 |
| 2025-04-04 | $19.70 | $19.70 | $19.12 | $19.12 | $19.12 | 7,448 |
| 2025-04-03 | $20.45 | $20.45 | $20.17 | $20.18 | $20.18 | 2,942 |
| 2025-04-02 | $20.61 | $20.82 | $20.61 | $20.81 | $20.81 | 1,353 |
| 2025-04-01 | $20.67 | $20.74 | $20.54 | $20.69 | $20.69 | 8,507 |
| 2025-03-31 | $20.36 | $20.63 | $20.36 | $20.62 | $20.62 | 4,644 |
| 2025-03-28 | $20.59 | $20.60 | $20.57 | $20.57 | $20.57 | 282 |
| 2025-03-27 | $20.78 | $20.95 | $20.78 | $20.89 | $20.89 | 3,689 |
| 2025-03-26 | $20.99 | $20.99 | $20.84 | $20.85 | $20.85 | 2,098 |
| 2025-03-25 | $21.04 | $21.08 | $20.99 | $21.02 | $21.02 | 4,553 |
| 2025-03-24 | $20.92 | $21.01 | $20.92 | $21.01 | $21.01 | 5,412 |
| 2025-03-21 | $20.56 | $20.65 | $20.52 | $20.65 | $20.65 | 2,808 |
| 2025-03-20 | $20.78 | $20.78 | $20.71 | $20.71 | $20.71 | 424 |
| 2025-03-19 | $20.72 | $20.83 | $20.72 | $20.77 | $20.77 | 4,010 |
| 2025-03-18 | $20.53 | $20.60 | $20.53 | $20.53 | $20.53 | 3,092 |
| 2025-03-17 | $20.63 | $20.76 | $20.63 | $20.76 | $20.76 | 595 |
| 2025-03-14 | $20.31 | $20.48 | $20.31 | $20.48 | $20.48 | 1,366 |
| 2025-03-13 | $20.33 | $20.43 | $20.16 | $20.16 | $20.16 | 2,771 |
| 2025-03-12 | $20.57 | $20.60 | $20.42 | $20.48 | $20.48 | 8,798 |
| 2025-03-11 | $20.60 | $20.64 | $20.36 | $20.46 | $20.46 | 8,531 |
| 2025-03-10 | $20.84 | $20.84 | $20.51 | $20.65 | $20.65 | 9,994 |
| 2025-03-07 | $21.03 | $21.09 | $20.70 | $21.06 | $21.06 | 20,931 |
| 2025-03-06 | $21.17 | $21.37 | $20.97 | $21.01 | $21.01 | 37,714 |
| 2025-03-05 | $21.32 | $21.55 | $21.19 | $21.51 | $21.51 | 14,842 |
| 2025-03-04 | $21.27 | $21.53 | $21.13 | $21.35 | $21.35 | 237,952 |
| 2025-03-03 | $21.92 | $21.92 | $21.46 | $21.55 | $21.55 | 6,057 |
| 2025-02-28 | $21.62 | $21.88 | $21.53 | $21.88 | $21.88 | 9,617 |
| 2025-02-27 | $21.97 | $21.97 | $21.51 | $21.51 | $21.51 | 17,095 |
| 2025-02-26 | $22.06 | $22.09 | $21.85 | $21.89 | $21.89 | 138,851 |
| 2025-02-25 | $21.87 | $21.87 | $21.64 | $21.83 | $21.83 | 3,357 |
| 2025-02-24 | $22.10 | $22.10 | $21.90 | $21.94 | $21.94 | 10,048 |
| 2025-02-21 | $22.35 | $22.37 | $22.05 | $22.08 | $22.08 | 2,932 |
| 2025-02-20 | $22.51 | $22.59 | $22.48 | $22.59 | $22.59 | 3,910 |
| 2025-02-19 | $22.71 | $22.83 | $22.71 | $22.83 | $22.83 | 585 |
| 2025-02-18 | $22.78 | $22.90 | $22.78 | $22.90 | $22.90 | 4,089 |
| 2025-02-14 | $22.80 | $22.80 | $22.78 | $22.78 | $22.78 | 1,405 |
| 2025-02-13 | $22.72 | $22.87 | $22.72 | $22.87 | $22.87 | 440 |
| 2025-02-12 | $22.63 | $22.70 | $22.63 | $22.69 | $22.69 | 1,223 |
| 2025-02-11 | $22.75 | $22.82 | $22.71 | $22.81 | $22.81 | 3,216 |
| 2025-02-10 | $22.85 | $22.90 | $22.84 | $22.86 | $22.86 | 3,599 |
| 2025-02-07 | $23.00 | $23.00 | $22.79 | $22.79 | $22.79 | 4,192 |
| 2025-02-06 | $22.98 | $22.98 | $22.97 | $22.97 | $22.97 | 327 |
| 2025-02-05 | $22.75 | $22.96 | $22.75 | $22.95 | $22.95 | 3,733 |
| 2025-02-04 | $22.74 | $22.80 | $22.70 | $22.76 | $22.76 | 934 |
| 2025-02-03 | $22.67 | $22.68 | $22.60 | $22.65 | $22.65 | 1,343 |
| 2025-01-31 | $22.93 | $22.93 | $22.72 | $22.72 | $22.72 | 998 |
| 2025-01-30 | $22.87 | $22.96 | $22.80 | $22.96 | $22.96 | 5,803 |
| 2025-01-29 | $22.67 | $22.67 | $22.51 | $22.62 | $22.62 | 5,066 |
| 2025-01-28 | $22.48 | $22.61 | $22.48 | $22.61 | $22.61 | 292 |
| 2025-01-27 | $22.39 | $22.39 | $22.20 | $22.34 | $22.34 | 1,561 |
| 2025-01-24 | $23.03 | $23.03 | $23.00 | $23.00 | $23.00 | 1,756 |
| 2025-01-23 | $22.97 | $22.98 | $22.95 | $22.97 | $22.97 | 3,138 |
| 2025-01-22 | $22.98 | $23.02 | $22.93 | $22.93 | $22.93 | 2,672 |
| 2025-01-21 | $22.66 | $22.84 | $22.66 | $22.82 | $22.82 | 3,037 |
| 2025-01-17 | $22.56 | $22.56 | $22.52 | $22.52 | $22.52 | 2,459 |
| 2025-01-16 | $22.43 | $22.44 | $22.39 | $22.39 | $22.39 | 2,552 |
| 2025-01-15 | $22.18 | $22.24 | $22.18 | $22.23 | $22.23 | 5,388 |
| 2025-01-14 | $21.91 | $21.94 | $21.86 | $21.92 | $21.92 | 1,101 |
| 2025-01-13 | $21.70 | $21.75 | $21.66 | $21.75 | $21.75 | 2,817 |
| 2025-01-10 | $21.80 | $21.92 | $21.79 | $21.85 | $21.85 | 6,925 |
| 2025-01-08 | $22.01 | $22.20 | $22.01 | $22.20 | $22.20 | 1,945 |
| 2025-01-07 | $22.29 | $22.29 | $22.13 | $22.13 | $22.13 | 624 |
| 2025-01-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 201 |
| 2025-01-03 | $22.31 | $22.32 | $22.31 | $22.32 | $22.32 | 641 |
| 2025-01-02 | $21.91 | $21.99 | $21.91 | $21.98 | $21.98 | 716 |
| 2024-12-31 | $21.98 | $21.98 | $21.92 | $21.92 | $21.92 | 845 |
| 2024-12-30 | $21.82 | $22.00 | $21.82 | $21.96 | $21.96 | 1,123 |
| 2024-12-27 | $22.06 | $22.20 | $22.06 | $22.20 | $22.20 | 357 |
| 2024-12-26 | $22.46 | $22.47 | $22.43 | $22.45 | $22.45 | 803 |
| 2024-12-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 63 |
| 2024-12-23 | $22.20 | $22.21 | $22.16 | $22.21 | $22.21 | 2,496 |
| 2024-12-20 | $22.06 | $22.24 | $22.06 | $22.24 | $22.24 | 289 |
| 2024-12-19 | $22.04 | $22.04 | $21.98 | $21.98 | $21.98 | 156 |
| 2024-12-18 | $22.62 | $22.73 | $22.03 | $22.03 | $22.03 | 15,037 |
| 2024-12-17 | $22.68 | $22.68 | $22.62 | $22.68 | $22.68 | 1,317 |
| 2024-12-16 | $22.83 | $22.87 | $22.78 | $22.78 | $22.78 | 5,700 |
| 2024-12-13 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 649 |
| 2024-12-12 | $22.84 | $22.88 | $22.84 | $22.88 | $22.88 | 541 |
| 2024-12-11 | $23.02 | $23.07 | $23.02 | $23.03 | $23.03 | 2,150 |
| 2024-12-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,791 |
| 2024-12-09 | $23.64 | $23.64 | $23.06 | $23.06 | $23.06 | 1,038 |
| 2024-12-06 | $23.46 | $23.50 | $23.45 | $23.50 | $23.50 | 2,039 |
| 2024-12-05 | $23.45 | $23.53 | $23.42 | $23.42 | $23.42 | 1,450 |
| 2024-12-04 | $23.45 | $23.55 | $23.45 | $23.54 | $23.54 | 4,046 |
| 2024-12-03 | $23.26 | $23.28 | $23.22 | $23.27 | $23.27 | 5,090 |
| 2024-12-02 | $23.36 | $23.39 | $23.29 | $23.31 | $23.31 | 1,996 |
| 2024-11-29 | $23.39 | $23.48 | $23.39 | $23.48 | $23.48 | 1,971 |
| 2024-11-27 | $23.51 | $23.51 | $23.31 | $23.34 | $23.34 | 952 |
| 2024-11-26 | $23.40 | $23.51 | $23.31 | $23.51 | $23.51 | 2,050 |
| 2024-11-25 | $23.38 | $23.38 | $23.26 | $23.38 | $23.38 | 4,836 |
| 2024-11-22 | $23.27 | $23.31 | $23.20 | $23.31 | $23.31 | 2,958 |
| 2024-11-21 | $22.94 | $23.23 | $22.93 | $23.19 | $23.19 | 2,568 |
| 2024-11-20 | $22.69 | $22.86 | $22.65 | $22.83 | $22.83 | 2,625 |
| 2024-11-19 | $22.73 | $22.79 | $22.68 | $22.79 | $22.79 | 2,827 |
| 2024-11-18 | $22.63 | $22.74 | $22.63 | $22.65 | $22.65 | 2,483 |
| 2024-11-15 | $22.63 | $22.65 | $22.59 | $22.61 | $22.61 | 4,891 |
| 2024-11-14 | $22.91 | $22.91 | $22.72 | $22.72 | $22.72 | 1,207 |
| 2024-11-13 | $23.06 | $23.17 | $22.98 | $22.98 | $22.98 | 19,544 |
| 2024-11-12 | $23.00 | $23.07 | $22.97 | $22.97 | $22.97 | 2,777 |
| 2024-11-11 | $23.01 | $23.05 | $22.99 | $23.04 | $23.04 | 3,375 |
| 2024-11-08 | $22.86 | $22.94 | $22.82 | $22.94 | $22.94 | 3,328 |
| 2024-11-07 | $22.62 | $22.65 | $22.52 | $22.65 | $22.65 | 16,152 |
| 2024-11-06 | $22.35 | $22.59 | $22.35 | $22.59 | $22.59 | 3,837 |
| 2024-11-05 | $21.94 | $22.03 | $21.93 | $22.03 | $22.03 | 5,623 |
| 2024-11-04 | $21.77 | $21.77 | $21.70 | $21.70 | $21.70 | 2,377 |
| 2024-11-01 | $21.90 | $21.94 | $21.75 | $21.75 | $21.75 | 7,560 |
| 2024-10-31 | $21.87 | $21.87 | $21.81 | $21.81 | $21.81 | 1,631 |
| 2024-10-30 | $22.11 | $22.11 | $22.05 | $22.05 | $22.05 | 240 |
| 2024-10-29 | $22.10 | $22.11 | $22.06 | $22.11 | $22.11 | 3,409 |
| 2024-10-28 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 95 |
| 2024-10-25 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 123 |
| 2024-10-24 | $22.01 | $22.07 | $22.01 | $22.04 | $22.04 | 2,258 |
| 2024-10-23 | $22.10 | $22.10 | $22.04 | $22.07 | $22.07 | 685 |
| 2024-10-22 | $22.24 | $22.26 | $22.24 | $22.26 | $22.26 | 368 |
| 2024-10-21 | $22.33 | $22.33 | $22.28 | $22.29 | $22.29 | 1,135 |
| 2024-10-18 | $22.42 | $22.45 | $22.41 | $22.41 | $22.41 | 562 |
| 2024-10-17 | $22.23 | $22.25 | $22.18 | $22.25 | $22.25 | 741 |
| 2024-10-16 | $22.27 | $22.30 | $22.23 | $22.29 | $22.29 | 2,235 |
| 2024-10-15 | $22.36 | $22.36 | $22.21 | $22.21 | $22.21 | 2,568 |
| 2024-10-14 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 543 |
| 2024-10-11 | $21.87 | $22.16 | $21.87 | $22.16 | $22.16 | 1,167 |
| 2024-10-10 | $22.12 | $22.12 | $22.06 | $22.06 | $22.06 | 972 |
| 2024-10-09 | $22.07 | $22.15 | $22.07 | $22.15 | $22.15 | 1,449 |
| 2024-10-08 | $21.89 | $21.94 | $21.89 | $21.94 | $21.94 | 2,531 |
| 2024-10-07 | $21.79 | $21.91 | $21.66 | $21.66 | $21.66 | 63,166 |
| 2024-10-04 | $21.73 | $21.87 | $21.72 | $21.87 | $21.87 | 4,404 |
| 2024-10-03 | $21.66 | $21.69 | $21.66 | $21.69 | $21.69 | 911 |
| 2024-10-02 | $21.70 | $21.77 | $21.70 | $21.72 | $21.72 | 4,790 |
| 2024-10-01 | $21.76 | $21.82 | $21.69 | $21.72 | $21.72 | 9,530 |
| 2024-09-30 | $21.79 | $21.88 | $21.79 | $21.88 | $21.88 | 1,971 |
| 2024-09-27 | $21.83 | $21.83 | $21.79 | $21.79 | $21.79 | 3,174 |
| 2024-09-26 | $21.78 | $21.81 | $21.78 | $21.81 | $21.81 | 329 |
| 2024-09-25 | $21.85 | $21.85 | $21.80 | $21.81 | $21.81 | 7,466 |
| 2024-09-24 | $21.56 | $22.00 | $21.56 | $21.91 | $21.91 | 12,745 |
| 2024-09-23 | $21.78 | $22.05 | $21.78 | $22.02 | $22.02 | 22,439 |
| 2024-09-20 | $21.99 | $22.00 | $21.93 | $22.00 | $22.00 | 25,474 |
| 2024-09-19 | $21.97 | $22.03 | $21.97 | $22.01 | $22.01 | 4,835 |
| 2024-09-18 | $21.78 | $21.86 | $21.74 | $21.74 | $21.74 | 21,774 |
| 2024-09-17 | $21.96 | $21.96 | $21.84 | $21.84 | $21.84 | 633 |
| 2024-09-16 | $21.81 | $21.90 | $21.81 | $21.90 | $21.90 | 6,404 |
| 2024-09-13 | $21.74 | $21.86 | $21.74 | $21.81 | $21.81 | 2,435 |
| 2024-09-12 | $21.61 | $21.76 | $21.61 | $21.76 | $21.76 | 12,508 |
| 2024-09-11 | $21.19 | $21.61 | $21.19 | $21.61 | $21.61 | 2,361 |
| 2024-09-10 | $21.42 | $21.53 | $21.42 | $21.53 | $21.53 | 5,682 |
| 2024-09-09 | $21.44 | $21.52 | $21.42 | $21.45 | $21.45 | 6,212 |
| 2024-09-06 | $21.46 | $21.46 | $21.24 | $21.26 | $21.26 | 2,731 |
| 2024-09-05 | $21.54 | $21.54 | $21.41 | $21.46 | $21.46 | 6,240 |
| 2024-09-04 | $21.49 | $21.57 | $21.49 | $21.55 | $21.55 | 15,487 |
| 2024-09-03 | $21.80 | $21.80 | $21.57 | $21.57 | $21.57 | 5,147 |
| 2024-08-30 | $21.83 | $22.01 | $21.83 | $22.00 | $22.00 | 7,364 |
| 2024-08-29 | $21.99 | $21.99 | $21.81 | $21.81 | $21.81 | 1,382 |
| 2024-08-28 | $21.78 | $21.80 | $21.78 | $21.80 | $21.80 | 2,443 |
| 2024-08-27 | $21.77 | $21.91 | $21.77 | $21.87 | $21.87 | 11,434 |
| 2024-08-26 | $21.93 | $21.95 | $21.81 | $21.82 | $21.82 | 4,569 |
| 2024-08-23 | $21.83 | $21.91 | $21.81 | $21.91 | $21.91 | 3,258 |
| 2024-08-22 | $21.94 | $21.96 | $21.81 | $21.81 | $21.81 | 7,202 |
| 2024-08-21 | $21.91 | $21.95 | $21.88 | $21.93 | $21.93 | 98,183 |
| 2024-08-20 | $21.90 | $21.90 | $21.81 | $21.87 | $21.87 | 33,738 |
| 2024-08-19 | $21.73 | $21.87 | $21.73 | $21.87 | $21.87 | 95,694 |
| 2024-08-16 | $21.75 | $21.75 | $21.73 | $21.73 | $21.73 | 2,282 |
| 2024-08-15 | $21.71 | $21.75 | $21.71 | $21.74 | $21.74 | 5,878 |
| 2024-08-14 | $21.49 | $21.52 | $21.42 | $21.50 | $21.50 | 5,611 |
| 2024-08-13 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 9,945 |
| 2024-08-12 | $21.20 | $21.20 | $21.08 | $21.11 | $21.11 | 76,717 |
| 2024-08-09 | $21.07 | $21.15 | $21.05 | $21.15 | $21.15 | 53,816 |
| 2024-08-08 | $20.89 | $21.07 | $20.89 | $21.04 | $21.04 | 10,764 |
| 2024-08-07 | $20.62 | $21.00 | $20.61 | $20.61 | $20.61 | 7,869 |
| 2024-08-06 | $20.85 | $20.90 | $20.72 | $20.72 | $20.72 | 816 |
| 2024-08-05 | $20.33 | $20.67 | $20.32 | $20.45 | $20.45 | 4,591 |
| 2024-08-02 | $20.80 | $20.93 | $20.80 | $20.92 | $20.92 | 1,696 |
| 2024-08-01 | $21.72 | $21.72 | $21.38 | $21.41 | $21.41 | 3,402 |
| 2024-07-31 | $21.73 | $21.81 | $21.71 | $21.74 | $21.74 | 3,925 |
| 2024-07-30 | $21.63 | $21.63 | $21.43 | $21.45 | $21.45 | 1,296 |
| 2024-07-29 | $21.59 | $21.61 | $21.53 | $21.53 | $21.53 | 1,197 |
| 2024-07-26 | $21.54 | $21.64 | $21.53 | $21.53 | $21.53 | 2,395 |
| 2024-07-25 | $21.00 | $21.48 | $21.00 | $21.32 | $21.32 | 3,916 |
| 2024-07-24 | $21.49 | $21.52 | $21.24 | $21.25 | $21.25 | 6,829 |
| 2024-07-23 | $21.86 | $21.86 | $21.75 | $21.75 | $21.75 | 6,870 |
| 2024-07-22 | $21.55 | $21.70 | $21.55 | $21.69 | $21.69 | 13,099 |
| 2024-07-19 | $21.61 | $21.61 | $21.47 | $21.47 | $21.47 | 3,301 |
| 2024-07-18 | $21.85 | $21.85 | $21.50 | $21.57 | $21.57 | 21,080 |
| 2024-07-17 | $21.34 | $21.97 | $21.34 | $21.71 | $21.71 | 27,171 |
| 2024-07-16 | $22.17 | $22.25 | $22.17 | $22.25 | $22.25 | 8,943 |
| 2024-07-15 | $22.21 | $22.22 | $22.08 | $22.12 | $22.12 | 6,812 |
| 2024-07-12 | $22.20 | $22.21 | $22.11 | $22.11 | $22.11 | 15,889 |
| 2024-07-11 | $22.01 | $22.02 | $21.97 | $21.97 | $21.97 | 10,374 |
| 2024-07-10 | $22.03 | $22.09 | $22.03 | $22.09 | $22.09 | 896 |
| 2024-07-09 | $21.90 | $21.93 | $21.89 | $21.89 | $21.89 | 11,886 |
| 2024-07-08 | $21.92 | $21.97 | $21.90 | $21.90 | $21.90 | 11,461 |
| 2024-07-05 | $21.83 | $21.94 | $21.83 | $21.92 | $21.92 | 17,483 |
| 2024-07-03 | $21.82 | $21.85 | $21.79 | $21.85 | $21.85 | 9,401 |
| 2024-07-02 | $21.65 | $21.74 | $21.65 | $21.74 | $21.74 | 2,226 |
| 2024-07-01 | $21.77 | $21.77 | $21.60 | $21.67 | $21.67 | 24,052 |
| 2024-06-28 | $21.88 | $21.88 | $21.68 | $21.68 | $21.68 | 1,611 |
| 2024-06-27 | $21.71 | $21.73 | $21.68 | $21.72 | $21.72 | 9,633 |
| 2024-06-26 | $21.62 | $21.67 | $21.58 | $21.65 | $21.65 | 8,705 |
| 2024-06-25 | $21.74 | $21.75 | $21.70 | $21.75 | $21.75 | 2,480 |
| 2024-06-24 | $21.83 | $21.83 | $21.71 | $21.71 | $21.71 | 270 |
| 2024-06-21 | $21.61 | $21.77 | $21.61 | $21.76 | $21.76 | 9,943 |
| 2024-06-20 | $21.72 | $21.95 | $21.72 | $21.75 | $21.75 | 13,113 |
| 2024-06-18 | $21.94 | $21.99 | $21.94 | $21.99 | $21.99 | 2,841 |
| 2024-06-17 | $21.66 | $21.90 | $21.62 | $21.89 | $21.89 | 7,672 |
| 2024-06-14 | $21.62 | $21.67 | $21.60 | $21.66 | $21.66 | 852 |
| 2024-06-13 | $21.62 | $21.77 | $21.62 | $21.77 | $21.77 | 4,216 |
| 2024-06-12 | $21.90 | $21.90 | $21.75 | $21.83 | $21.83 | 9,502 |
| 2024-06-11 | $21.57 | $21.64 | $21.57 | $21.63 | $21.63 | 964 |
| 2024-06-10 | $21.51 | $21.67 | $21.51 | $21.63 | $21.63 | 4,162 |
| 2024-06-07 | $21.55 | $21.56 | $21.50 | $21.50 | $21.50 | 1,524 |
| 2024-06-06 | $21.47 | $21.54 | $21.46 | $21.49 | $21.49 | 4,287 |
| 2024-06-05 | $21.55 | $21.66 | $21.51 | $21.66 | $21.66 | 6,472 |
| 2024-06-04 | $21.37 | $21.40 | $21.30 | $21.40 | $21.40 | 4,516 |
| 2024-06-03 | $21.70 | $21.70 | $21.32 | $21.51 | $21.51 | 3,141 |
| 2024-05-31 | $21.47 | $21.68 | $21.38 | $21.68 | $21.68 | 5,002 |
| 2024-05-30 | $21.67 | $21.73 | $21.64 | $21.66 | $21.66 | 12,217 |
| 2024-05-29 | $21.78 | $21.80 | $21.69 | $21.69 | $21.69 | 19,266 |
| 2024-05-28 | $22.00 | $22.00 | $21.86 | $21.90 | $21.90 | 4,124 |
| 2024-05-24 | $21.87 | $22.00 | $21.87 | $21.92 | $21.92 | 7,965 |
| 2024-05-23 | $21.91 | $21.93 | $21.78 | $21.79 | $21.79 | 6,948 |
| 2024-05-22 | $21.89 | $21.93 | $21.78 | $21.83 | $21.83 | 1,798 |
| 2024-05-21 | $21.84 | $21.90 | $21.84 | $21.90 | $21.90 | 2,867 |
| 2024-05-20 | $21.88 | $21.90 | $21.82 | $21.82 | $21.82 | 1,718 |
| 2024-05-17 | $21.76 | $21.77 | $21.74 | $21.77 | $21.77 | 1,055 |
| 2024-05-16 | $21.75 | $21.75 | $21.69 | $21.69 | $21.69 | 4,455 |
| 2024-05-15 | $21.80 | $21.88 | $21.79 | $21.88 | $21.88 | 7,364 |
| 2024-05-14 | $21.52 | $21.63 | $21.52 | $21.61 | $21.61 | 2,513 |
| 2024-05-13 | $21.57 | $21.57 | $21.48 | $21.48 | $21.48 | 717 |
| 2024-05-10 | $21.70 | $21.70 | $21.63 | $21.65 | $21.65 | 5,156 |
| 2024-05-09 | $21.59 | $21.64 | $21.59 | $21.64 | $21.64 | 5,823 |
| 2024-05-08 | $21.51 | $21.51 | $21.48 | $21.49 | $21.49 | 2,843 |
| 2024-05-07 | $21.47 | $21.47 | $21.42 | $21.42 | $21.42 | 3,594 |
| 2024-05-06 | $21.46 | $21.51 | $21.44 | $21.50 | $21.50 | 4,262 |
| 2024-05-03 | $21.35 | $21.35 | $21.29 | $21.29 | $21.29 | 515 |
| 2024-05-02 | $20.90 | $21.07 | $20.90 | $21.04 | $21.04 | 1,708 |
| 2024-05-01 | $20.95 | $21.19 | $20.91 | $20.93 | $20.93 | 4,056 |
| 2024-04-30 | $21.46 | $21.46 | $21.17 | $21.17 | $21.17 | 562 |
| 2024-04-29 | $21.55 | $21.55 | $21.54 | $21.54 | $21.54 | 2,345 |
| 2024-04-26 | $21.46 | $21.48 | $21.46 | $21.46 | $21.46 | 2,557 |
| 2024-04-25 | $21.15 | $21.38 | $21.15 | $21.36 | $21.36 | 4,736 |
| 2024-04-24 | $21.28 | $21.38 | $21.25 | $21.38 | $21.38 | 4,778 |
| 2024-04-23 | $21.27 | $21.36 | $21.27 | $21.34 | $21.34 | 3,833 |
| 2024-04-22 | $21.02 | $21.06 | $21.02 | $21.06 | $21.06 | 966 |
| 2024-04-19 | $21.12 | $21.12 | $20.86 | $20.92 | $20.92 | 8,652 |
| 2024-04-18 | $21.00 | $21.21 | $21.00 | $21.02 | $21.02 | 15,302 |
| 2024-04-17 | $21.14 | $21.17 | $21.00 | $21.04 | $21.04 | 4,172 |
| 2024-04-16 | $21.10 | $21.19 | $21.10 | $21.13 | $21.13 | 4,443 |
| 2024-04-15 | $21.64 | $21.64 | $21.12 | $21.18 | $21.18 | 2,193 |
| 2024-04-12 | $21.58 | $21.58 | $21.33 | $21.40 | $21.40 | 3,236 |
| 2024-04-11 | $21.59 | $21.79 | $21.59 | $21.78 | $21.78 | 1,052 |
| 2024-04-10 | $21.70 | $21.73 | $21.67 | $21.67 | $21.67 | 103,231 |
| 2024-04-09 | $21.87 | $21.88 | $21.72 | $21.82 | $21.82 | 8,062 |
| 2024-04-08 | $21.99 | $21.99 | $21.94 | $21.94 | $21.94 | 3,443 |
| 2024-04-05 | $21.90 | $22.02 | $21.90 | $22.02 | $22.02 | 1,007 |
| 2024-04-04 | $22.18 | $22.23 | $21.73 | $21.73 | $21.73 | 9,276 |
| 2024-04-03 | $21.98 | $22.03 | $21.97 | $21.98 | $21.98 | 10,564 |
| 2024-04-02 | $21.73 | $21.81 | $21.73 | $21.79 | $21.79 | 3,843 |
| 2024-04-01 | $21.99 | $21.99 | $21.93 | $21.98 | $21.98 | 4,322 |
| 2024-03-28 | $22.00 | $22.01 | $21.95 | $22.01 | $22.01 | 10,280 |
| 2024-03-27 | $21.78 | $21.91 | $21.78 | $21.91 | $21.91 | 1,868 |
| 2024-03-26 | $21.95 | $21.95 | $21.84 | $21.84 | $21.84 | 11,577 |
| 2024-03-25 | $21.88 | $21.93 | $21.87 | $21.87 | $21.87 | 3,389 |
| 2024-03-22 | $21.85 | $21.86 | $21.82 | $21.82 | $21.82 | 2,479 |
| 2024-03-21 | $22.02 | $22.03 | $21.97 | $21.99 | $21.99 | 7,928 |
| 2024-03-20 | $21.55 | $21.76 | $21.49 | $21.76 | $21.76 | 9,473 |
| 2024-03-19 | $21.36 | $21.56 | $21.36 | $21.56 | $21.56 | 2,439 |
| 2024-03-18 | $21.40 | $21.52 | $21.40 | $21.44 | $21.44 | 7,503 |
| 2024-03-15 | $21.34 | $21.34 | $21.27 | $21.27 | $21.27 | 2,247 |
| 2024-03-14 | $21.57 | $21.58 | $21.53 | $21.53 | $21.53 | 700 |
| 2024-03-13 | $21.83 | $21.83 | $21.68 | $21.70 | $21.70 | 1,330 |
| 2024-03-12 | $21.84 | $21.84 | $21.81 | $21.84 | $21.84 | 2,313 |
| 2024-03-11 | $21.65 | $21.65 | $21.58 | $21.61 | $21.61 | 703 |
| 2024-03-08 | $21.95 | $22.00 | $21.67 | $21.72 | $21.72 | 17,715 |
| 2024-03-07 | $21.85 | $21.91 | $21.85 | $21.91 | $21.91 | 6,217 |
| 2024-03-06 | $21.76 | $21.77 | $21.64 | $21.67 | $21.67 | 5,796 |
| 2024-03-05 | $21.43 | $21.43 | $21.32 | $21.40 | $21.40 | 2,588 |
| 2024-03-04 | $21.91 | $21.91 | $21.79 | $21.82 | $21.82 | 575 |
| 2024-03-01 | $21.72 | $21.95 | $21.72 | $21.92 | $21.92 | 8,855 |
| 2024-02-29 | $21.41 | $21.48 | $21.41 | $21.44 | $21.44 | 3,470 |
| 2024-02-28 | $21.36 | $21.36 | $21.35 | $21.36 | $21.36 | 1,577 |
| 2024-02-27 | $21.41 | $21.41 | $21.35 | $21.39 | $21.39 | 4,892 |
| 2024-02-26 | $21.50 | $21.50 | $21.41 | $21.41 | $21.41 | 8,567 |
| 2024-02-23 | $21.37 | $21.42 | $21.35 | $21.35 | $21.35 | 16,938 |
| 2024-02-22 | $21.17 | $21.32 | $21.17 | $21.30 | $21.30 | 3,055 |
| 2024-02-21 | $20.71 | $20.82 | $20.66 | $20.82 | $20.82 | 1,591 |
| 2024-02-20 | $21.04 | $21.06 | $20.99 | $21.04 | $21.04 | 1,984 |
| 2024-02-16 | $21.19 | $21.30 | $21.15 | $21.17 | $21.17 | 3,261 |
| 2024-02-15 | $21.26 | $21.30 | $21.26 | $21.26 | $21.26 | 1,367 |
| 2024-02-14 | $21.05 | $21.15 | $21.00 | $21.15 | $21.15 | 3,201 |
| 2024-02-13 | $20.87 | $20.90 | $20.73 | $20.88 | $20.88 | 2,292 |
| 2024-02-12 | $21.27 | $21.27 | $21.19 | $21.23 | $21.23 | 1,824 |
| 2024-02-09 | $21.28 | $21.30 | $21.28 | $21.30 | $21.30 | 3,471 |
| 2024-02-08 | $21.22 | $21.28 | $21.22 | $21.28 | $21.28 | 6,992 |
| 2024-02-07 | $21.15 | $21.17 | $21.15 | $21.15 | $21.15 | 6,290 |
| 2024-02-06 | $20.99 | $20.99 | $20.89 | $20.95 | $20.95 | 3,209 |
| 2024-02-05 | $20.97 | $21.06 | $20.97 | $21.05 | $21.05 | 1,217 |
| 2024-02-02 | $20.82 | $21.07 | $20.82 | $21.05 | $21.05 | 3,429 |
| 2024-02-01 | $20.67 | $20.85 | $20.67 | $20.85 | $20.85 | 6,611 |
| 2024-01-31 | $20.77 | $20.77 | $20.62 | $20.62 | $20.62 | 1,128 |
| 2024-01-30 | $20.89 | $20.93 | $20.86 | $20.91 | $20.91 | 4,366 |
| 2024-01-29 | $20.80 | $20.93 | $20.77 | $20.93 | $20.93 | 12,482 |
| 2024-01-26 | $20.84 | $20.84 | $20.73 | $20.74 | $20.74 | 2,002 |
| 2024-01-25 | $20.76 | $20.76 | $20.70 | $20.74 | $20.74 | 2,378 |
| 2024-01-24 | $20.77 | $20.81 | $20.71 | $20.71 | $20.71 | 3,155 |
| 2024-01-23 | $20.64 | $20.70 | $20.64 | $20.69 | $20.69 | 434 |
| 2024-01-22 | $20.64 | $20.68 | $20.64 | $20.67 | $20.67 | 967 |
| 2024-01-19 | $20.26 | $20.53 | $20.26 | $20.52 | $20.52 | 1,637 |
| 2024-01-18 | $20.13 | $20.20 | $20.00 | $20.18 | $20.18 | 3,325 |
| 2024-01-17 | $19.99 | $20.04 | $19.98 | $20.01 | $20.01 | 4,665 |
| 2024-01-16 | $20.15 | $20.15 | $20.06 | $20.09 | $20.09 | 2,154 |
| 2024-01-12 | $20.23 | $20.25 | $20.07 | $20.10 | $20.10 | 8,153 |
| 2024-01-11 | $20.13 | $20.23 | $20.02 | $20.18 | $20.18 | 5,058 |
| 2024-01-10 | $20.16 | $20.18 | $20.09 | $20.16 | $20.16 | 1,656 |
| 2024-01-09 | $20.13 | $20.16 | $20.12 | $20.16 | $20.16 | 14,927 |
| 2024-01-08 | $20.01 | $20.10 | $20.01 | $20.10 | $20.10 | 2,597 |
| 2024-01-05 | $19.82 | $19.83 | $19.77 | $19.80 | $19.80 | 5,294 |
| 2024-01-04 | $19.80 | $19.81 | $19.75 | $19.75 | $19.75 | 2,133 |
| 2024-01-03 | $19.84 | $19.84 | $19.74 | $19.74 | $19.74 | 2,368 |
| 2024-01-02 | $20.24 | $20.24 | $19.98 | $20.04 | $20.04 | 3,376 |
| 2023-12-29 | $20.40 | $20.41 | $20.37 | $20.37 | $20.37 | 1,799 |
| 2023-12-28 | $20.45 | $20.49 | $20.45 | $20.45 | $20.45 | 7,144 |
| 2023-12-27 | $20.43 | $20.43 | $20.37 | $20.40 | $20.40 | 3,132 |
| 2023-12-26 | $20.34 | $20.39 | $20.34 | $20.39 | $20.39 | 3,131 |
| 2023-12-22 | $20.29 | $20.30 | $20.23 | $20.29 | $20.29 | 10,375 |
| 2023-12-21 | $20.22 | $20.34 | $20.20 | $20.34 | $20.34 | 24,194 |
| 2023-12-20 | $20.34 | $20.36 | $20.07 | $20.07 | $20.07 | 2,293 |
| 2023-12-19 | $20.75 | $20.75 | $20.39 | $20.39 | $20.39 | 14,779 |
| 2023-12-18 | $20.73 | $20.74 | $20.73 | $20.74 | $20.33 | 4,596 |
| 2023-12-15 | $20.72 | $20.72 | $20.64 | $20.71 | $20.31 | 3,587 |
| 2023-12-14 | $20.58 | $20.60 | $20.57 | $20.60 | $20.19 | 6,356 |
| 2023-12-13 | $20.33 | $20.56 | $20.27 | $20.51 | $20.11 | 13,577 |
| 2023-12-12 | $20.25 | $20.32 | $20.25 | $20.30 | $19.90 | 6,808 |
| 2023-12-11 | $20.06 | $20.09 | $20.06 | $20.06 | $19.66 | 3,156 |
| 2023-12-08 | $19.69 | $19.82 | $19.69 | $19.79 | $19.40 | 32,264 |
| 2023-12-07 | $19.68 | $19.72 | $19.60 | $19.70 | $19.31 | 37,514 |
| 2023-12-06 | $19.76 | $19.76 | $19.53 | $19.53 | $19.15 | 15,314 |
| 2023-12-05 | $19.64 | $19.68 | $19.58 | $19.64 | $19.25 | 6,270 |
| 2023-12-04 | $19.59 | $19.69 | $19.59 | $19.67 | $19.28 | 8,122 |
| 2023-12-01 | $19.65 | $19.82 | $19.65 | $19.80 | $19.41 | 5,374 |
| 2023-11-30 | $19.62 | $19.70 | $19.56 | $19.70 | $19.31 | 6,773 |
| 2023-11-29 | $19.62 | $19.63 | $19.56 | $19.57 | $19.19 | 3,278 |
| 2023-11-28 | $19.48 | $19.54 | $19.46 | $19.49 | $19.11 | 12,152 |
| 2023-11-27 | $19.55 | $19.60 | $19.53 | $19.53 | $19.15 | 24,902 |
| 2023-11-24 | $19.57 | $19.58 | $19.56 | $19.58 | $19.20 | 960 |
| 2023-11-22 | $19.57 | $19.58 | $19.53 | $19.54 | $19.16 | 13,489 |
| 2023-11-21 | $19.43 | $19.44 | $19.41 | $19.42 | $19.04 | 15,192 |
| 2023-11-20 | $19.35 | $19.45 | $19.34 | $19.41 | $19.03 | 10,546 |
| 2023-11-17 | $19.15 | $19.28 | $19.15 | $19.26 | $19.26 | 2,895 |
| 2023-11-16 | $19.06 | $19.13 | $19.06 | $19.12 | $19.12 | 210,047 |
| 2023-11-15 | $19.26 | $19.26 | $19.11 | $19.11 | $19.11 | 76,805 |
| 2023-11-14 | $19.25 | $19.26 | $19.23 | $19.23 | $19.23 | 26,295 |
| 2023-11-13 | $18.95 | $19.02 | $18.95 | $19.00 | $19.00 | 4,657 |
| 2023-11-10 | $18.84 | $19.01 | $18.84 | $19.01 | $19.01 | 4,425 |
| 2023-11-09 | $18.81 | $18.87 | $18.71 | $18.72 | $18.72 | 15,087 |
| 2023-11-08 | $18.81 | $18.86 | $18.81 | $18.85 | $18.85 | 3,249 |
| 2023-11-07 | $18.87 | $18.87 | $18.83 | $18.83 | $18.83 | 13,131 |
| 2023-11-06 | $18.67 | $18.75 | $18.67 | $18.75 | $18.75 | 4,970 |
| 2023-11-03 | $18.62 | $18.72 | $18.61 | $18.66 | $18.66 | 7,974 |
| 2023-11-02 | $18.50 | $18.57 | $18.50 | $18.57 | $18.57 | 7,715 |
| 2023-11-01 | $18.20 | $18.34 | $18.20 | $18.31 | $18.31 | 17,884 |
| 2023-10-31 | $18.07 | $18.16 | $18.07 | $18.16 | $18.16 | 11,659 |
| 2023-10-30 | $17.86 | $17.99 | $17.86 | $17.97 | $17.97 | 6,097 |
| 2023-10-27 | $17.77 | $17.78 | $17.75 | $17.78 | $17.78 | 10,646 |
| 2023-10-26 | $17.91 | $18.01 | $17.83 | $17.84 | $17.84 | 13,844 |
| 2023-10-25 | $18.32 | $18.32 | $18.11 | $18.15 | $18.15 | 26,717 |
| 2023-10-24 | $18.38 | $18.38 | $18.25 | $18.37 | $18.37 | 17,368 |
| 2023-10-23 | $18.15 | $18.33 | $18.15 | $18.23 | $18.23 | 2,135 |
| 2023-10-20 | $18.25 | $18.35 | $18.25 | $18.28 | $18.28 | 2,356 |
| 2023-10-19 | $18.61 | $18.71 | $18.49 | $18.50 | $18.50 | 2,801 |
| 2023-10-18 | $18.90 | $18.90 | $18.79 | $18.79 | $18.79 | 3,349 |
| 2023-10-17 | $19.15 | $19.17 | $19.06 | $19.06 | $19.06 | 5,152 |
| 2023-10-16 | $19.12 | $19.13 | $19.09 | $19.10 | $19.10 | 4,064 |
| 2023-10-13 | $18.99 | $18.99 | $18.86 | $18.89 | $18.89 | 20,875 |
| 2023-10-12 | $19.19 | $19.19 | $19.01 | $19.04 | $19.04 | 5,792 |
| 2023-10-11 | $19.04 | $19.13 | $19.04 | $19.12 | $19.12 | 6,529 |
| 2023-10-10 | $19.06 | $19.11 | $18.98 | $18.98 | $18.98 | 15,820 |
| 2023-10-09 | $18.81 | $18.94 | $18.81 | $18.94 | $18.94 | 405 |
| 2023-10-06 | $18.69 | $18.90 | $18.69 | $18.87 | $18.87 | 9,009 |
| 2023-10-05 | $18.50 | $18.59 | $18.48 | $18.58 | $18.58 | 5,124 |
| 2023-10-04 | $18.51 | $18.57 | $18.50 | $18.57 | $18.57 | 4,731 |
| 2023-10-03 | $18.46 | $18.50 | $18.38 | $18.44 | $18.44 | 20,135 |
| 2023-10-02 | $18.72 | $18.74 | $18.60 | $18.70 | $18.70 | 9,570 |
| 2023-09-29 | $18.85 | $18.87 | $18.76 | $18.78 | $18.78 | 10,634 |
| 2023-09-28 | $18.86 | $18.97 | $18.86 | $18.88 | $18.88 | 8,556 |
| 2023-09-27 | $18.76 | $18.79 | $18.60 | $18.73 | $18.73 | 12,755 |
| 2023-09-26 | $18.82 | $18.82 | $18.63 | $18.65 | $18.65 | 13,155 |
| 2023-09-25 | $18.90 | $18.97 | $18.87 | $18.97 | $18.97 | 13,109 |
| 2023-09-22 | $18.88 | $18.95 | $18.82 | $18.82 | $18.82 | 9,186 |
| 2023-09-21 | $18.95 | $18.95 | $18.82 | $18.82 | $18.82 | 4,404 |
| 2023-09-20 | $19.36 | $19.40 | $19.14 | $19.15 | $19.15 | 13,349 |
| 2023-09-19 | $19.25 | $19.31 | $19.19 | $19.30 | $19.30 | 13,486 |
| 2023-09-18 | $19.30 | $19.34 | $19.30 | $19.31 | $19.31 | 2,128 |
| 2023-09-15 | $19.37 | $19.39 | $19.24 | $19.27 | $19.27 | 5,413 |
| 2023-09-14 | $19.46 | $19.54 | $19.46 | $19.54 | $19.54 | 2,989 |
| 2023-09-13 | $19.50 | $19.52 | $19.43 | $19.46 | $19.46 | 5,344 |
| 2023-09-12 | $19.57 | $19.68 | $19.37 | $19.60 | $19.60 | 1,884 |
| 2023-09-11 | $19.70 | $19.72 | $19.68 | $19.72 | $19.72 | 4,445 |
| 2023-09-08 | $19.69 | $19.69 | $19.61 | $19.66 | $19.66 | 8,820 |
| 2023-09-07 | $19.60 | $19.60 | $19.58 | $19.59 | $19.59 | 4,434 |
| 2023-09-06 | $19.59 | $19.61 | $19.57 | $19.59 | $19.59 | 12,356 |
| 2023-09-05 | $19.74 | $19.78 | $19.69 | $19.69 | $19.69 | 5,897 |
| 2023-09-01 | $19.81 | $19.81 | $19.75 | $19.78 | $19.78 | 3,681 |
| 2023-08-31 | $19.56 | $19.59 | $19.53 | $19.55 | $19.55 | 5,221 |
| 2023-08-30 | $19.31 | $19.42 | $19.31 | $19.42 | $19.42 | 5,632 |
| 2023-08-29 | $19.24 | $19.32 | $19.21 | $19.32 | $19.32 | 3,853 |
| 2023-08-28 | $19.21 | $19.21 | $19.19 | $19.21 | $19.21 | 4,019 |
| 2023-08-25 | $19.05 | $19.16 | $19.05 | $19.16 | $19.16 | 6,468 |
| 2023-08-24 | $19.23 | $19.23 | $19.14 | $19.15 | $19.15 | 12,937 |
| 2023-08-23 | $19.17 | $19.23 | $19.17 | $19.23 | $19.23 | 9,958 |
| 2023-08-22 | $19.01 | $19.18 | $19.01 | $19.15 | $19.15 | 10,874 |
| 2023-08-21 | $19.36 | $19.42 | $19.32 | $19.41 | $19.41 | 43,282 |
| 2023-08-18 | $19.39 | $19.43 | $19.37 | $19.40 | $19.40 | 341,145 |
| 2023-08-17 | $19.41 | $19.41 | $19.36 | $19.36 | $19.36 | 2,433 |
| 2023-08-16 | $19.53 | $19.53 | $19.43 | $19.43 | $19.43 | 17,170 |
| 2023-08-15 | $19.62 | $19.64 | $19.54 | $19.54 | $19.54 | 7,048 |
| 2023-08-14 | $19.73 | $19.77 | $19.70 | $19.75 | $19.75 | 2,602 |
| 2023-08-11 | $19.69 | $19.73 | $19.69 | $19.71 | $19.71 | 3,445 |
| 2023-08-10 | $19.86 | $19.86 | $19.69 | $19.70 | $19.70 | 4,209 |
| 2023-08-09 | $19.84 | $19.89 | $19.80 | $19.82 | $19.82 | 5,170 |
| 2023-08-08 | $19.73 | $19.88 | $19.73 | $19.88 | $19.88 | 3,726 |
| 2023-08-07 | $19.85 | $19.93 | $19.85 | $19.93 | $19.93 | 9,962 |
| 2023-08-04 | $19.94 | $19.94 | $19.76 | $19.76 | $19.76 | 7,299 |
| 2023-08-03 | $19.81 | $19.96 | $19.81 | $19.91 | $19.91 | 7,147 |
| 2023-08-02 | $19.94 | $19.98 | $19.90 | $19.92 | $19.92 | 27,704 |
| 2023-08-01 | $20.07 | $20.07 | $19.98 | $20.04 | $20.04 | 13,321 |
| 2023-07-31 | $20.05 | $20.07 | $20.04 | $20.07 | $20.07 | 5,815 |
| 2023-07-28 | $20.09 | $20.11 | $20.01 | $20.04 | $20.04 | 5,829 |
| 2023-07-27 | $20.15 | $20.15 | $19.97 | $19.99 | $19.99 | 12,797 |
| 2023-07-26 | $20.12 | $20.21 | $20.12 | $20.21 | $20.21 | 4,989 |
| 2023-07-25 | $20.18 | $20.23 | $20.18 | $20.19 | $20.19 | 8,521 |
| 2023-07-24 | $20.14 | $20.18 | $20.09 | $20.18 | $20.18 | 6,385 |
| 2023-07-21 | $20.12 | $20.17 | $20.06 | $20.07 | $20.07 | 21,912 |
| 2023-07-20 | $20.24 | $20.24 | $20.09 | $20.14 | $20.14 | 46,259 |
| 2023-07-19 | $20.30 | $20.33 | $20.24 | $20.30 | $20.30 | 52,035 |
| 2023-07-18 | $20.16 | $20.23 | $20.16 | $20.23 | $20.23 | 10,247 |
| 2023-07-17 | $20.02 | $20.16 | $20.02 | $20.12 | $20.12 | 13,086 |
| 2023-07-14 | $20.04 | $20.07 | $20.02 | $20.03 | $20.03 | 14,368 |
| 2023-07-13 | $20.11 | $20.11 | $20.07 | $20.09 | $20.09 | 3,123 |
| 2023-07-12 | $20.05 | $20.07 | $20.01 | $20.01 | $20.01 | 2,407 |
| 2023-07-11 | $19.93 | $19.95 | $19.92 | $19.95 | $19.95 | 11,312 |
| 2023-07-10 | $19.85 | $19.90 | $19.84 | $19.88 | $19.88 | 40,533 |
| 2023-07-07 | $19.76 | $19.86 | $19.76 | $19.78 | $19.78 | 9,283 |
| 2023-07-06 | $19.72 | $19.76 | $19.72 | $19.76 | $19.76 | 12,037 |
| 2023-07-05 | $19.84 | $19.87 | $19.84 | $19.85 | $19.85 | 2,288 |
| 2023-07-03 | $19.89 | $19.89 | $19.85 | $19.89 | $19.89 | 4,089 |
| 2023-06-30 | $19.92 | $19.96 | $19.92 | $19.92 | $19.92 | 7,046 |
| 2023-06-29 | $19.85 | $19.88 | $19.84 | $19.85 | $19.85 | 4,438 |
| 2023-06-28 | $19.79 | $19.82 | $19.77 | $19.78 | $19.78 | 25,759 |
| 2023-06-27 | $19.76 | $19.82 | $19.76 | $19.80 | $19.80 | 11,640 |
| 2023-06-26 | $19.64 | $19.69 | $19.62 | $19.69 | $19.69 | 11,258 |
| 2023-06-23 | $19.65 | $19.66 | $19.62 | $19.65 | $19.65 | 5,090 |
| 2023-06-22 | $19.69 | $19.72 | $19.67 | $19.70 | $19.70 | 8,091 |
| 2023-06-21 | $19.70 | $19.74 | $19.69 | $19.71 | $19.71 | 19,001 |
| 2023-06-20 | $19.73 | $19.74 | $19.69 | $19.72 | $19.72 | 7,545 |
| 2023-06-16 | $19.77 | $19.77 | $19.74 | $19.74 | $19.74 | 5,096 |
| 2023-06-15 | $19.73 | $19.78 | $19.73 | $19.77 | $19.77 | 6,302 |
| 2023-06-14 | $19.70 | $19.71 | $19.63 | $19.67 | $19.67 | 24,169 |
| 2023-06-13 | $19.57 | $19.68 | $19.57 | $19.68 | $19.68 | 12,006 |
| 2023-06-12 | $19.58 | $19.62 | $19.58 | $19.62 | $19.62 | 28,174 |
| 2023-06-09 | $19.60 | $19.60 | $19.58 | $19.60 | $19.60 | 17,440 |
| 2023-06-08 | $19.55 | $19.58 | $19.55 | $19.58 | $19.58 | 10,121 |
| 2023-06-07 | $18.69 | $19.58 | $18.68 | $19.54 | $19.54 | 28,956 |
| 2023-06-06 | $19.51 | $19.55 | $19.50 | $19.55 | $19.55 | 13,103 |
| 2023-06-05 | $19.49 | $19.53 | $19.49 | $19.50 | $19.50 | 8,923 |
| 2023-06-02 | $19.47 | $19.50 | $19.47 | $19.49 | $19.49 | 258,435 |
| 2023-06-01 | $19.44 | $19.47 | $19.44 | $19.46 | $19.46 | 5,153 |
| 2023-05-31 | $19.43 | $19.44 | $19.42 | $19.44 | $19.44 | 3,822 |
| 2023-05-30 | $19.43 | $19.45 | $19.42 | $19.45 | $19.45 | 8,479 |
| 2023-05-26 | $19.42 | $19.45 | $19.42 | $19.45 | $19.45 | 2,553 |
| 2023-05-25 | $19.42 | $19.43 | $19.42 | $19.43 | $19.43 | 25,789 |
| 2023-05-24 | $19.42 | $19.45 | $19.40 | $19.42 | $19.42 | 9,639 |
| 2023-05-23 | $19.45 | $19.48 | $19.43 | $19.43 | $19.43 | 7,336 |
| 2023-05-22 | $19.46 | $19.48 | $19.45 | $19.48 | $19.48 | 13,131 |
| 2023-05-19 | $19.48 | $19.49 | $19.45 | $19.46 | $19.46 | 13,734 |
| 2023-05-18 | $19.44 | $19.47 | $19.44 | $19.47 | $19.47 | 12,534 |
| 2023-05-17 | $19.46 | $19.46 | $19.45 | $19.45 | $19.45 | 8,559 |
| 2023-05-16 | $19.47 | $19.47 | $19.45 | $19.46 | $19.46 | 3,136 |
| 2023-05-15 | $19.46 | $19.48 | $19.46 | $19.48 | $19.48 | 12,660 |
| 2023-05-12 | $19.46 | $19.48 | $19.45 | $19.48 | $19.48 | 5,477 |
| 2023-05-11 | $19.28 | $19.48 | $19.28 | $19.48 | $19.48 | 44,115 |
| 2023-05-10 | $19.47 | $19.48 | $19.45 | $19.48 | $19.48 | 12,941 |
| 2023-05-09 | $19.47 | $19.48 | $19.45 | $19.45 | $19.45 | 3,234 |
| 2023-05-08 | $19.47 | $19.47 | $19.46 | $19.46 | $19.46 | 4,144 |
| 2023-05-05 | $19.48 | $19.49 | $19.46 | $19.46 | $19.46 | 17,021 |
| 2023-05-04 | $19.46 | $19.48 | $19.44 | $19.46 | $19.46 | 11,017 |
| 2023-05-03 | $19.48 | $19.48 | $19.46 | $19.46 | $19.46 | 6,913 |
| 2023-05-02 | $19.45 | $19.47 | $19.43 | $19.46 | $19.46 | 31,686 |
| 2023-05-01 | $19.48 | $19.49 | $19.47 | $19.48 | $19.48 | 35,257 |
| 2023-04-28 | $19.49 | $19.49 | $19.47 | $19.47 | $19.47 | 7,160 |
| 2023-04-27 | $19.46 | $19.47 | $19.45 | $19.46 | $19.46 | 30,217 |
| 2023-04-26 | $19.46 | $19.48 | $19.45 | $19.47 | $19.47 | 9,509 |
| 2023-04-25 | $19.49 | $19.50 | $19.49 | $19.49 | $19.49 | 7,746 |
| 2023-04-24 | $19.50 | $19.51 | $19.48 | $19.51 | $19.51 | 10,604 |
| 2023-04-21 | $19.48 | $19.49 | $19.46 | $19.47 | $19.47 | 21,081 |
| 2023-04-20 | $19.48 | $19.48 | $19.46 | $19.46 | $19.46 | 10,367 |
| 2023-04-19 | $19.27 | $19.49 | $19.27 | $19.47 | $19.47 | 25,144 |
| 2023-04-18 | $19.47 | $19.48 | $19.47 | $19.47 | $19.47 | 2,791 |
| 2023-04-17 | $19.46 | $19.48 | $19.46 | $19.48 | $19.48 | 3,215 |
| 2023-04-14 | $19.46 | $19.49 | $19.45 | $19.47 | $19.47 | 19,311 |
| 2023-04-13 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 26,454 |
| 2023-04-12 | $19.45 | $19.48 | $19.44 | $19.44 | $19.44 | 7,238 |
| 2023-04-11 | $19.45 | $19.47 | $19.45 | $19.47 | $19.47 | 3,566 |
| 2023-04-10 | $19.43 | $19.47 | $19.42 | $19.44 | $19.44 | 17,834 |
| 2023-04-06 | $19.43 | $19.46 | $19.43 | $19.43 | $19.43 | 29,776 |
| 2023-04-05 | $19.44 | $19.45 | $19.42 | $19.45 | $19.45 | 18,100 |
| 2023-04-04 | $19.43 | $19.45 | $19.42 | $19.44 | $19.44 | 12,893 |
| 2023-04-03 | $19.42 | $19.46 | $19.42 | $19.45 | $19.45 | 9,388 |
| 2023-03-31 | $19.42 | $19.44 | $19.41 | $19.44 | $19.44 | 8,851 |
| 2023-03-30 | $19.41 | $19.43 | $19.39 | $19.41 | $19.41 | 40,161 |
| 2023-03-29 | $19.40 | $19.41 | $19.38 | $19.41 | $19.41 | 25,841 |
| 2023-03-28 | $19.38 | $19.40 | $19.37 | $19.39 | $19.39 | 4,763 |
| 2023-03-27 | $19.37 | $19.40 | $19.37 | $19.37 | $19.37 | 3,168 |
| 2023-03-24 | $19.35 | $19.37 | $19.31 | $19.37 | $19.37 | 7,201 |
| 2023-03-23 | $19.38 | $19.38 | $19.32 | $19.32 | $19.32 | 3,833 |
| 2023-03-22 | $19.38 | $19.40 | $19.35 | $19.37 | $19.37 | 20,752 |
| 2023-03-21 | $19.38 | $19.41 | $19.36 | $19.36 | $19.36 | 14,859 |
| 2023-03-20 | $19.37 | $19.39 | $19.34 | $19.38 | $19.38 | 30,130 |
| 2023-03-17 | $19.35 | $19.38 | $19.34 | $19.36 | $19.36 | 17,085 |
| 2023-03-16 | $19.16 | $19.40 | $19.16 | $19.38 | $19.38 | 32,185 |
| 2023-03-15 | $19.33 | $19.37 | $19.32 | $19.34 | $19.34 | 14,057 |
| 2023-03-14 | $19.38 | $19.40 | $19.36 | $19.38 | $19.38 | 20,040 |
| 2023-03-13 | $19.34 | $19.36 | $19.25 | $19.35 | $19.35 | 51,893 |
| 2023-03-10 | $19.42 | $19.42 | $19.36 | $19.37 | $19.37 | 9,515 |
| 2023-03-09 | $19.42 | $19.45 | $19.40 | $19.41 | $19.41 | 19,241 |
| 2023-03-08 | $19.42 | $19.44 | $19.41 | $19.44 | $19.44 | 19,769 |
| 2023-03-07 | $19.43 | $19.46 | $19.43 | $19.43 | $19.43 | 7,707 |
| 2023-03-06 | $19.47 | $19.48 | $19.44 | $19.46 | $19.46 | 7,517 |
| 2023-03-03 | $19.40 | $19.48 | $19.40 | $19.47 | $19.47 | 11,877 |
| 2023-03-02 | $19.44 | $19.45 | $19.41 | $19.44 | $19.44 | 18,640 |
| 2023-03-01 | $19.43 | $19.46 | $19.43 | $19.44 | $19.44 | 5,979 |
| 2023-02-28 | $19.44 | $19.46 | $19.43 | $19.44 | $19.44 | 8,856 |
| 2023-02-27 | $19.46 | $19.46 | $19.42 | $19.46 | $19.46 | 17,133 |
| 2023-02-24 | $19.40 | $19.44 | $19.39 | $19.43 | $19.43 | 16,458 |
| 2023-02-23 | $19.37 | $19.45 | $19.37 | $19.45 | $19.45 | 20,937 |
| 2023-02-22 | $19.24 | $19.46 | $19.24 | $19.41 | $19.41 | 24,915 |
| 2023-02-21 | $19.45 | $19.45 | $19.42 | $19.44 | $19.44 | 10,236 |
| 2023-02-17 | $19.50 | $19.52 | $19.48 | $19.52 | $19.52 | 9,832 |
| 2023-02-16 | $19.49 | $19.54 | $19.49 | $19.51 | $19.51 | 10,918 |
| 2023-02-15 | $19.45 | $19.54 | $19.45 | $19.52 | $19.52 | 29,214 |
| 2023-02-14 | $19.50 | $19.52 | $19.48 | $19.51 | $19.51 | 123,742 |
| 2023-02-13 | $19.49 | $19.51 | $19.49 | $19.51 | $19.51 | 4,563 |
| 2023-02-10 | $19.45 | $19.48 | $19.43 | $19.46 | $19.46 | 26,546 |
| 2023-02-09 | $19.48 | $19.51 | $19.47 | $19.48 | $19.48 | 72,724 |
| 2023-02-08 | $19.49 | $19.52 | $19.48 | $19.48 | $19.48 | 117,352 |
| 2023-02-07 | $19.49 | $19.54 | $19.49 | $19.54 | $19.54 | 20,977 |
| 2023-02-06 | $19.53 | $19.55 | $19.52 | $19.52 | $19.52 | 51,507 |
| 2023-02-03 | $19.52 | $19.58 | $19.52 | $19.55 | $19.55 | 24,597 |
| 2023-02-02 | $19.57 | $19.58 | $19.55 | $19.57 | $19.57 | 29,621 |
| 2023-02-01 | $19.56 | $19.58 | $19.55 | $19.55 | $19.55 | 29,008 |
| 2023-01-31 | $19.56 | $19.57 | $19.55 | $19.56 | $19.56 | 13,630 |
| 2023-01-30 | $19.57 | $19.58 | $19.55 | $19.58 | $19.58 | 8,299 |
| 2023-01-27 | $19.55 | $19.57 | $19.55 | $19.57 | $19.57 | 12,880 |
| 2023-01-26 | $19.52 | $19.57 | $19.52 | $19.55 | $19.55 | 13,515 |
| 2023-01-25 | $19.55 | $19.57 | $19.54 | $19.54 | $19.54 | 25,576 |
| 2023-01-24 | $19.54 | $19.56 | $19.54 | $19.56 | $19.56 | 17,735 |
| 2023-01-23 | $19.56 | $19.57 | $19.54 | $19.56 | $19.56 | 4,289 |
| 2023-01-20 | $19.50 | $19.56 | $19.50 | $19.56 | $19.56 | 9,498 |
| 2023-01-19 | $19.55 | $19.57 | $19.54 | $19.56 | $19.56 | 15,803 |
| 2023-01-18 | $19.54 | $19.57 | $19.54 | $19.55 | $19.55 | 25,473 |
| 2023-01-17 | $19.56 | $19.57 | $19.54 | $19.56 | $19.56 | 24,153 |
| 2023-01-13 | $19.55 | $19.57 | $19.51 | $19.51 | $19.51 | 477,927 |
| 2023-01-12 | $19.56 | $19.57 | $19.54 | $19.55 | $19.55 | 20,448 |
| 2023-01-11 | $19.53 | $19.56 | $19.53 | $19.54 | $19.54 | 13,264 |
| 2023-01-10 | $19.53 | $19.55 | $19.53 | $19.55 | $19.55 | 5,763 |
| 2023-01-09 | $19.53 | $19.56 | $19.53 | $19.55 | $19.55 | 4,710 |
| 2023-01-06 | $19.55 | $19.57 | $19.55 | $19.55 | $19.55 | 25,416 |
| 2023-01-05 | $19.53 | $19.59 | $19.53 | $19.59 | $19.59 | 29,536 |
| 2023-01-04 | $19.54 | $19.57 | $19.53 | $19.57 | $19.57 | 12,538 |
| 2023-01-03 | $19.54 | $19.57 | $19.53 | $19.55 | $19.55 | 141,976 |
| 2022-12-30 | $19.55 | $19.57 | $19.53 | $19.55 | $19.55 | 32,464 |
| 2022-12-29 | $19.55 | $19.59 | $19.35 | $19.52 | $19.52 | 175,655 |
| 2022-12-28 | $19.56 | $19.57 | $19.53 | $19.55 | $19.55 | 48,594 |
| 2022-12-27 | $19.56 | $19.56 | $19.53 | $19.54 | $19.54 | 3,280 |
| 2022-12-23 | $19.64 | $19.64 | $19.53 | $19.53 | $19.53 | 5,802 |
| 2022-12-22 | $19.53 | $19.56 | $19.53 | $19.56 | $19.56 | 15,811 |
| 2022-12-21 | $19.52 | $19.55 | $19.52 | $19.52 | $19.52 | 5,710 |
| 2022-12-20 | $19.54 | $19.55 | $19.52 | $19.52 | $19.52 | 36,356 |
| 2022-12-19 | $19.52 | $19.54 | $19.52 | $19.54 | $19.54 | 25,590 |
| 2022-12-16 | $19.52 | $19.56 | $19.52 | $19.54 | $19.54 | 22,694 |
| 2022-12-15 | $19.52 | $19.56 | $19.52 | $19.52 | $19.52 | 16,540 |
| 2022-12-14 | $19.56 | $19.56 | $19.50 | $19.52 | $19.52 | 34,956 |
| 2022-12-13 | $19.54 | $19.54 | $19.52 | $19.52 | $19.52 | 15,669 |
| 2022-12-12 | $19.54 | $19.56 | $19.52 | $19.52 | $19.52 | 23,141 |
| 2022-12-09 | $19.52 | $19.56 | $19.52 | $19.54 | $19.54 | 6,189 |
| 2022-12-08 | $19.53 | $19.55 | $19.52 | $19.52 | $19.52 | 26,868 |
| 2022-12-07 | $19.51 | $19.55 | $19.51 | $19.55 | $19.55 | 22,491 |
| 2022-12-06 | $19.51 | $19.55 | $19.51 | $19.51 | $19.51 | 388,394 |
| 2022-12-05 | $19.52 | $19.54 | $19.51 | $19.51 | $19.51 | 17,066 |
| 2022-12-02 | $19.54 | $19.55 | $19.51 | $19.53 | $19.53 | 5,562 |
| 2022-12-01 | $19.54 | $19.54 | $19.51 | $19.51 | $19.51 | 38,488 |
| 2022-11-30 | $19.52 | $19.55 | $19.51 | $19.51 | $19.51 | 52,682 |
| 2022-11-29 | $19.53 | $19.55 | $19.52 | $19.54 | $19.54 | 10,320 |
| 2022-11-28 | $19.43 | $19.53 | $19.43 | $19.50 | $19.50 | 9,430 |
| 2022-11-25 | $19.53 | $19.55 | $19.53 | $19.53 | $19.53 | 7,138 |
| 2022-11-23 | $19.53 | $19.55 | $19.48 | $19.48 | $19.48 | 51,959 |
| 2022-11-22 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 16,442 |
| 2022-11-21 | $19.51 | $19.54 | $19.51 | $19.51 | $19.51 | 4,495 |
| 2022-11-18 | $19.51 | $19.54 | $19.51 | $19.53 | $19.52 | 8,385 |
| 2022-11-17 | $19.53 | $19.55 | $19.53 | $19.53 | $19.53 | 25,175 |
| 2022-11-16 | $19.51 | $19.55 | $19.51 | $19.55 | $19.55 | 66,215 |
| 2022-11-15 | $19.51 | $19.53 | $19.50 | $19.50 | $19.50 | 21,283 |
| 2022-11-14 | $19.51 | $19.53 | $19.49 | $19.51 | $19.51 | 12,510 |
| 2022-11-11 | $19.49 | $19.52 | $19.49 | $19.50 | $19.50 | 50,813 |
| 2022-11-10 | $19.51 | $19.52 | $19.49 | $19.49 | $19.49 | 64,132 |
| 2022-11-09 | $19.51 | $19.52 | $19.49 | $19.52 | $19.52 | 12,612 |
| 2022-11-08 | $19.42 | $19.51 | $19.42 | $19.47 | $19.47 | 17,653 |
| 2022-11-07 | $19.49 | $19.52 | $19.48 | $19.48 | $19.48 | 29,851 |
| 2022-11-04 | $19.49 | $19.50 | $19.48 | $19.49 | $19.49 | 10,344 |
| 2022-11-03 | $19.49 | $19.51 | $19.48 | $19.50 | $19.50 | 49,388 |
| 2022-11-02 | $19.48 | $19.55 | $19.46 | $19.55 | $19.55 | 29,176 |
| 2022-11-01 | $19.50 | $19.51 | $19.48 | $19.50 | $19.49 | 127,259 |
| 2022-10-31 | $19.50 | $19.51 | $19.48 | $19.50 | $19.49 | 17,505 |
| 2022-10-28 | $19.48 | $19.51 | $19.48 | $19.50 | $19.49 | 20,652 |
| 2022-10-27 | $19.48 | $19.50 | $19.48 | $19.50 | $19.49 | 33,758 |
| 2022-10-26 | $19.45 | $19.50 | $19.45 | $19.47 | $19.47 | 45,511 |
| 2022-10-25 | $19.47 | $19.50 | $19.46 | $19.46 | $19.46 | 34,402 |
| 2022-10-24 | $19.47 | $19.48 | $19.46 | $19.46 | $19.46 | 13,083 |
| 2022-10-21 | $19.47 | $19.47 | $19.46 | $19.46 | $19.45 | 17,950 |
| 2022-10-20 | $19.46 | $19.48 | $19.45 | $19.46 | $19.45 | 7,741 |
| 2022-10-19 | $19.46 | $19.48 | $19.44 | $19.46 | $19.46 | 55,427 |
| 2022-10-18 | $19.45 | $19.48 | $19.45 | $19.47 | $19.46 | 4,681 |
| 2022-10-17 | $19.48 | $19.48 | $19.44 | $19.46 | $19.46 | 7,254 |
| 2022-10-14 | $19.46 | $19.46 | $19.43 | $19.45 | $19.45 | 6,409 |
| 2022-10-13 | $19.47 | $19.48 | $19.37 | $19.44 | $19.44 | 27,814 |
| 2022-10-12 | $19.43 | $19.47 | $19.43 | $19.45 | $19.45 | 22,210 |
| 2022-10-11 | $19.45 | $19.48 | $19.43 | $19.47 | $19.47 | 14,723 |
| 2022-10-10 | $19.44 | $19.46 | $19.43 | $19.46 | $19.46 | 18,633 |
| 2022-10-07 | $19.44 | $19.48 | $19.42 | $19.44 | $19.44 | 6,805 |
| 2022-10-06 | $19.46 | $19.49 | $19.46 | $19.48 | $19.48 | 6,640 |
| 2022-10-05 | $19.44 | $19.50 | $19.44 | $19.48 | $19.48 | 7,394 |
| 2022-10-04 | $19.48 | $19.49 | $19.45 | $19.45 | $19.45 | 17,303 |
| 2022-10-03 | $19.41 | $19.47 | $19.41 | $19.45 | $19.45 | 17,826 |
| 2022-09-30 | $19.42 | $19.46 | $19.42 | $19.43 | $19.43 | 6,829 |
| 2022-09-29 | $19.40 | $19.45 | $19.39 | $19.44 | $19.44 | 14,719 |
| 2022-09-28 | $19.42 | $19.49 | $19.42 | $19.48 | $19.48 | 19,150 |
| 2022-09-27 | $19.47 | $19.47 | $19.42 | $19.44 | $19.44 | 10,418 |
| 2022-09-26 | $19.43 | $19.45 | $19.41 | $19.44 | $19.44 | 12,935 |
| 2022-09-23 | $19.43 | $19.46 | $19.40 | $19.46 | $19.46 | 7,540 |
| 2022-09-22 | $19.53 | $19.53 | $19.48 | $19.48 | $19.48 | 23,710 |
| 2022-09-21 | $19.60 | $19.62 | $19.55 | $19.55 | $19.55 | 13,280 |
| 2022-09-20 | $19.59 | $19.61 | $19.58 | $19.59 | $19.59 | 16,338 |
| 2022-09-19 | $19.63 | $19.65 | $19.62 | $19.65 | $19.65 | 19,433 |
| 2022-09-16 | $19.62 | $19.63 | $19.61 | $19.62 | $19.62 | 6,793 |
| 2022-09-15 | $19.69 | $19.70 | $19.64 | $19.65 | $19.65 | 74,536 |
| 2022-09-14 | $19.86 | $19.86 | $19.66 | $19.68 | $19.68 | 73,840 |
| 2022-09-13 | $19.74 | $19.75 | $19.67 | $19.68 | $19.68 | 133,823 |
| 2022-09-12 | $19.80 | $19.81 | $19.79 | $19.81 | $19.81 | 8,415 |
| 2022-09-09 | $19.79 | $19.80 | $19.77 | $19.79 | $19.79 | 25,956 |
| 2022-09-08 | $19.75 | $19.77 | $19.74 | $19.77 | $19.77 | 10,769 |
| 2022-09-07 | $19.70 | $19.75 | $19.70 | $19.75 | $19.75 | 16,198 |
| 2022-09-06 | $19.69 | $19.69 | $19.67 | $19.68 | $19.68 | 14,172 |
| 2022-09-02 | $19.73 | $19.77 | $19.67 | $19.68 | $19.68 | 11,366 |
| 2022-09-01 | $19.65 | $19.71 | $19.64 | $19.71 | $19.71 | 13,544 |
| 2022-08-31 | $19.77 | $19.77 | $19.72 | $19.72 | $19.72 | 38,641 |
| 2022-08-30 | $19.76 | $19.76 | $19.72 | $19.74 | $19.74 | 18,588 |
| 2022-08-29 | $19.84 | $19.84 | $19.81 | $19.81 | $19.81 | 144,291 |
| 2022-08-26 | $20.16 | $20.16 | $19.93 | $19.93 | $19.93 | 21,485 |
| 2022-08-25 | $20.14 | $20.19 | $20.12 | $20.19 | $20.19 | 16,980 |
| 2022-08-24 | $20.07 | $20.09 | $20.03 | $20.06 | $20.06 | 16,984 |
| 2022-08-23 | $20.07 | $20.07 | $20.03 | $20.03 | $20.03 | 49,619 |
| 2022-08-22 | $20.07 | $20.15 | $20.06 | $20.06 | $20.06 | 6,003 |
| 2022-08-19 | $20.27 | $20.30 | $20.25 | $20.26 | $20.26 | 48,599 |
| 2022-08-18 | $20.37 | $20.38 | $20.34 | $20.37 | $20.37 | 21,644 |
| 2022-08-17 | $20.23 | $20.38 | $20.23 | $20.35 | $20.35 | 19,349 |
| 2022-08-16 | $20.23 | $20.43 | $20.23 | $20.41 | $20.41 | 30,113 |
| 2022-08-15 | $20.36 | $20.43 | $20.36 | $20.42 | $20.42 | 18,859 |
| 2022-08-12 | $20.39 | $20.44 | $20.35 | $20.44 | $20.44 | 26,446 |
| 2022-08-11 | $20.37 | $20.37 | $20.33 | $20.33 | $20.33 | 21,979 |
| 2022-08-10 | $20.35 | $20.36 | $20.33 | $20.35 | $20.35 | 17,275 |
| 2022-08-09 | $20.28 | $20.28 | $20.27 | $20.28 | $20.28 | 5,137 |
| 2022-08-08 | $20.30 | $20.30 | $20.27 | $20.28 | $20.28 | 20,714 |
| 2022-08-05 | $20.28 | $20.30 | $20.27 | $20.28 | $20.28 | 37,615 |
| 2022-08-04 | $20.29 | $20.29 | $20.28 | $20.29 | $20.29 | 15,551 |
| 2022-08-03 | $20.28 | $20.30 | $20.28 | $20.29 | $20.29 | 24,694 |
| 2022-08-02 | $20.30 | $20.30 | $20.28 | $20.29 | $20.29 | 44,477 |
| 2022-08-01 | $20.30 | $20.30 | $20.29 | $20.29 | $20.29 | 21,116 |
| 2022-07-29 | $20.29 | $20.30 | $20.28 | $20.28 | $20.28 | 9,255 |
| 2022-07-28 | $20.30 | $20.30 | $20.29 | $20.30 | $20.30 | 5,341 |
| 2022-07-27 | $20.30 | $20.30 | $20.29 | $20.30 | $20.30 | 10,563 |
| 2022-07-26 | $20.28 | $20.30 | $20.28 | $20.30 | $20.30 | 8,897 |
| 2022-07-25 | $20.11 | $20.30 | $20.11 | $20.30 | $20.30 | 10,462 |
| 2022-07-22 | $20.15 | $20.30 | $20.15 | $20.30 | $20.30 | 17,856 |
| 2022-07-21 | $20.19 | $20.30 | $20.19 | $20.30 | $20.30 | 9,951 |
| 2022-07-20 | $20.50 | $20.50 | $20.28 | $20.30 | $20.30 | 15,383 |
| 2022-07-19 | $20.28 | $20.30 | $20.28 | $20.30 | $20.30 | 16,487 |
| 2022-07-18 | $20.29 | $20.30 | $20.29 | $20.29 | $20.29 | 14,459 |
| 2022-07-15 | $20.12 | $20.30 | $20.12 | $20.30 | $20.30 | 20,981 |
| 2022-07-14 | $20.29 | $20.31 | $20.29 | $20.31 | $20.31 | 13,557 |
| 2022-07-13 | $20.30 | $20.31 | $20.29 | $20.30 | $20.30 | 19,207 |
| 2022-07-12 | $20.29 | $20.31 | $20.28 | $20.29 | $20.29 | 49,436 |
| 2022-07-11 | $20.29 | $20.31 | $20.29 | $20.31 | $20.31 | 28,167 |
| 2022-07-08 | $20.30 | $20.31 | $20.29 | $20.30 | $20.30 | 21,186 |
| 2022-07-07 | $20.30 | $20.31 | $20.29 | $20.30 | $20.30 | 8,319 |
| 2022-07-06 | $20.31 | $20.31 | $20.29 | $20.31 | $20.31 | 66,830 |
| 2022-07-05 | $20.30 | $20.31 | $20.29 | $20.30 | $20.30 | 8,948 |
| 2022-07-01 | $20.29 | $20.38 | $20.29 | $20.31 | $20.31 | 9,248 |
| 2022-06-30 | $20.51 | $20.51 | $20.30 | $20.31 | $20.31 | 14,280 |
| 2022-06-29 | $20.29 | $20.38 | $20.23 | $20.38 | $20.38 | 15,956 |
| 2022-06-28 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 16,564 |
| 2022-06-27 | $20.30 | $20.32 | $20.30 | $20.32 | $20.32 | 12,962 |
| 2022-06-24 | $20.30 | $20.32 | $20.30 | $20.30 | $20.30 | 15,701 |
| 2022-06-23 | $20.32 | $20.32 | $20.30 | $20.32 | $20.32 | 22,151 |
| 2022-06-22 | $20.32 | $20.32 | $20.30 | $20.32 | $20.32 | 55,697 |
| 2022-06-21 | $20.23 | $20.25 | $20.23 | $20.24 | $20.24 | 59,972 |
| 2022-06-17 | $20.24 | $20.26 | $20.20 | $20.23 | $20.23 | 37,873 |
| 2022-06-16 | $20.38 | $20.38 | $20.32 | $20.34 | $20.34 | 52,474 |
| 2022-06-15 | $20.50 | $20.50 | $20.44 | $20.49 | $20.49 | 60,208 |
| 2022-06-14 | $20.75 | $20.75 | $20.41 | $20.46 | $20.46 | 22,877 |
| 2022-06-13 | $20.68 | $20.86 | $20.50 | $20.59 | $20.59 | 110,860 |
| 2022-06-10 | $20.80 | $20.86 | $20.80 | $20.82 | $20.82 | 15,972 |
| 2022-06-09 | $20.99 | $20.99 | $20.86 | $20.87 | $20.87 | 649,000 |
| 2022-06-08 | $21.10 | $21.10 | $21.03 | $21.03 | $21.03 | 11,764 |
| 2022-06-07 | $21.01 | $21.11 | $21.01 | $21.11 | $21.11 | 11,186 |
| 2022-06-06 | $21.03 | $21.05 | $21.01 | $21.02 | $21.02 | 11,387 |
| 2022-06-03 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 6,996 |
| 2022-06-02 | $20.88 | $21.01 | $20.88 | $21.01 | $21.01 | 54,264 |
| 2022-06-01 | $20.92 | $20.99 | $20.89 | $20.96 | $20.96 | 193,865 |
| 2022-05-31 | $21.26 | $21.26 | $20.98 | $21.03 | $21.03 | 214,732 |
| 2022-05-27 | $21.19 | $21.19 | $21.00 | $21.04 | $21.04 | 31,659 |
| 2022-05-26 | $21.03 | $21.04 | $20.98 | $20.98 | $20.98 | 119,306 |
| 2022-05-25 | $20.89 | $20.94 | $20.86 | $20.94 | $20.94 | 74,025 |
| 2022-05-24 | $20.76 | $20.90 | $20.76 | $20.90 | $20.90 | 34,489 |
| 2022-05-23 | $20.78 | $20.80 | $20.72 | $20.77 | $20.77 | 7,016 |
| 2022-05-20 | $20.66 | $20.66 | $20.46 | $20.63 | $20.63 | 122,138 |
| 2022-05-19 | $20.59 | $20.85 | $20.59 | $20.70 | $20.70 | 81,745 |
| 2022-05-18 | $21.02 | $21.02 | $20.75 | $20.75 | $20.75 | 417,067 |
| 2022-05-17 | $21.37 | $21.38 | $21.35 | $21.37 | $21.37 | 10,085 |
| 2022-05-16 | $20.86 | $21.26 | $20.86 | $21.13 | $21.13 | 30,311 |
| 2022-05-13 | $21.03 | $21.12 | $20.97 | $21.06 | $21.06 | 52,503 |
| 2022-05-12 | $20.67 | $20.79 | $20.51 | $20.70 | $20.70 | 24,536 |
| 2022-05-11 | $20.87 | $21.03 | $20.67 | $20.67 | $20.67 | 52,897 |
| 2022-05-10 | $21.07 | $21.10 | $20.79 | $20.90 | $20.90 | 118,542 |
| 2022-05-09 | $20.99 | $21.08 | $20.84 | $20.88 | $20.88 | 31,217 |
| 2022-05-06 | $21.36 | $21.36 | $21.20 | $21.32 | $21.32 | 12,074 |
| 2022-05-05 | $21.44 | $21.44 | $21.16 | $21.26 | $21.26 | 63,697 |
| 2022-05-04 | $21.31 | $21.76 | $21.28 | $21.73 | $21.73 | 8,131 |
| 2022-05-03 | $21.61 | $21.61 | $21.50 | $21.57 | $21.57 | 13,400 |
| 2022-05-02 | $21.36 | $21.46 | $21.16 | $21.31 | $21.31 | 846 |
| 2022-04-29 | $22.12 | $22.12 | $21.36 | $21.36 | $21.36 | 10,491 |
| 2022-04-28 | $21.63 | $21.97 | $21.63 | $21.89 | $21.89 | 142,782 |
| 2022-04-27 | $21.83 | $21.83 | $21.74 | $21.74 | $21.74 | 434 |
| 2022-04-26 | $21.91 | $21.94 | $21.68 | $21.68 | $21.68 | 5,333 |
| 2022-04-25 | $21.92 | $22.11 | $21.86 | $22.11 | $22.11 | 31,706 |
| 2022-04-22 | $22.36 | $22.36 | $22.10 | $22.10 | $22.10 | 19,922 |
| 2022-04-21 | $23.06 | $23.06 | $22.62 | $22.62 | $22.62 | 30,812 |
| 2022-04-20 | $21.78 | $23.04 | $21.78 | $22.97 | $22.97 | 39,631 |
| 2022-04-19 | $22.74 | $22.79 | $22.69 | $22.77 | $22.77 | 12,874 |
| 2022-04-18 | $22.56 | $22.59 | $22.44 | $22.51 | $22.51 | 23,763 |
| 2022-04-14 | $22.72 | $22.72 | $22.60 | $22.60 | $22.60 | 6,233 |
| 2022-04-13 | $22.53 | $22.74 | $22.51 | $22.72 | $22.72 | 28,879 |
| 2022-04-12 | $22.64 | $22.68 | $22.48 | $22.49 | $22.49 | 57,957 |
| 2022-04-11 | $22.63 | $24.46 | $22.40 | $22.40 | $22.40 | 12,163 |
| 2022-04-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 303 |
| 2022-04-07 | $22.40 | $22.67 | $22.37 | $22.62 | $22.62 | 9,172 |
| 2022-04-06 | $22.50 | $22.51 | $22.39 | $22.47 | $22.47 | 12,330 |
| 2022-04-05 | $22.84 | $22.84 | $22.53 | $22.53 | $22.53 | 18,642 |
| 2022-04-04 | $22.74 | $22.81 | $22.74 | $22.81 | $22.81 | 4,703 |
| 2022-04-01 | $22.72 | $22.79 | $22.67 | $22.79 | $22.79 | 240,146 |
| 2022-03-31 | $23.10 | $23.10 | $22.82 | $22.82 | $22.82 | 9,658 |
| 2022-03-30 | $23.14 | $23.17 | $22.95 | $23.04 | $23.04 | 14,544 |
| 2022-03-29 | $22.99 | $23.14 | $22.99 | $23.11 | $23.11 | 14,320 |
| 2022-03-28 | $22.85 | $22.97 | $22.81 | $22.96 | $22.96 | 27,836 |
| 2022-03-25 | $22.91 | $22.99 | $22.91 | $22.99 | $22.99 | 5,587 |
| 2022-03-24 | $22.76 | $22.81 | $22.76 | $22.81 | $22.81 | 100 |
| 2022-03-23 | $22.63 | $22.63 | $22.51 | $22.51 | $22.51 | 178 |
| 2022-03-22 | $22.58 | $22.64 | $22.58 | $22.64 | $22.64 | 4,430 |
| 2022-03-21 | $22.48 | $22.53 | $22.35 | $22.47 | $22.47 | 11,491 |
| 2022-03-18 | $21.97 | $22.26 | $21.97 | $22.26 | $22.26 | 1,501 |
| 2022-03-17 | $22.01 | $22.10 | $22.01 | $22.10 | $22.10 | 2,694 |
| 2022-03-16 | $21.75 | $21.82 | $21.67 | $21.82 | $21.82 | 1,267 |
| 2022-03-15 | $21.41 | $21.59 | $21.39 | $21.59 | $21.59 | 2,569 |
| 2022-03-14 | $21.47 | $21.47 | $21.39 | $21.39 | $21.39 | 1,034 |
| 2022-03-11 | $21.86 | $21.86 | $21.72 | $21.72 | $21.72 | 2,671 |
| 2022-03-10 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 38 |
| 2022-03-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 22 |
| 2022-03-08 | $21.90 | $21.99 | $21.71 | $21.71 | $21.71 | 10,644 |
| 2022-03-07 | $22.08 | $22.08 | $21.99 | $21.99 | $21.99 | 1,101 |
| 2022-03-04 | $22.48 | $22.52 | $22.45 | $22.51 | $22.51 | 7,230 |
| 2022-03-03 | $22.87 | $22.87 | $22.66 | $22.75 | $22.75 | 4,433 |
| 2022-03-02 | $22.65 | $22.91 | $22.65 | $22.85 | $22.85 | 16,662 |
| 2022-03-01 | $22.17 | $22.29 | $22.17 | $22.29 | $22.29 | 270 |
| 2022-02-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 98 |
| 2022-02-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 50 |
| 2022-02-24 | $22.06 | $22.29 | $21.78 | $22.29 | $22.29 | 784 |
| 2022-02-23 | $22.51 | $22.51 | $22.24 | $22.24 | $22.24 | 12,407 |
| 2022-02-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2022-02-18 | $22.71 | $22.78 | $22.65 | $22.65 | $22.65 | 4,088 |
| 2022-02-17 | $22.99 | $22.99 | $22.86 | $22.87 | $22.87 | 2,952 |
| 2022-02-16 | $23.15 | $23.29 | $23.15 | $23.16 | $23.16 | 2,044 |
| 2022-02-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 4 |
| 2022-02-14 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1,458 |
| 2022-02-11 | $23.40 | $23.40 | $23.14 | $23.14 | $23.14 | 1,458 |
| 2022-02-10 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 4 |
| 2022-02-09 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 2 |
| 2022-02-08 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
| 2022-02-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 10 |
| 2022-02-04 | $23.36 | $23.36 | $23.35 | $23.35 | $23.35 | 2,953 |
| 2022-02-03 | $23.42 | $23.42 | $23.33 | $23.33 | $23.33 | 965 |
| 2022-02-02 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2,054 |
| 2022-02-01 | $23.39 | $23.44 | $23.39 | $23.44 | $23.44 | 424 |
| 2022-01-31 | $23.18 | $23.33 | $23.18 | $23.33 | $23.33 | 16,111 |
| 2022-01-28 | $23.02 | $23.18 | $23.02 | $23.18 | $23.18 | 2,004 |
| 2022-01-27 | $23.25 | $23.25 | $23.05 | $23.09 | $23.09 | 871 |
| 2022-01-26 | $23.26 | $23.26 | $22.97 | $23.07 | $23.07 | 68,580 |
| 2022-01-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 81 |
| 2022-01-24 | $23.08 | $23.37 | $22.86 | $23.37 | $23.37 | 4,931 |
| 2022-01-21 | $23.54 | $23.55 | $23.35 | $23.35 | $23.35 | 6,675 |
| 2022-01-20 | $24.04 | $24.06 | $23.61 | $23.61 | $23.61 | 6,285 |
| 2022-01-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 100 |
| 2022-01-18 | $24.10 | $24.10 | $23.99 | $23.99 | $23.99 | 311 |
| 2022-01-14 | $24.21 | $24.32 | $24.21 | $24.32 | $24.32 | 2,706 |
| 2022-01-13 | $24.52 | $24.52 | $24.24 | $24.24 | $24.24 | 204 |
| 2022-01-12 | $24.47 | $24.50 | $24.46 | $24.49 | $24.49 | 4,262 |
| 2022-01-11 | $24.24 | $24.45 | $24.24 | $24.45 | $24.45 | 110 |
| 2022-01-10 | $24.24 | $24.32 | $24.24 | $24.32 | $24.32 | 101 |
| 2022-01-07 | $24.31 | $24.36 | $24.30 | $24.30 | $24.30 | 117,577 |
| 2022-01-06 | $24.55 | $24.59 | $24.45 | $24.45 | $24.45 | 33,159 |
| 2022-01-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 106 |
| 2022-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2022-01-03 | $25.22 | $25.33 | $25.22 | $25.33 | $25.33 | 326,290 |
| 2021-12-31 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 52 |
| 2021-12-30 | $25.58 | $25.58 | $25.38 | $25.38 | $25.38 | 3,218 |
| 2021-12-29 | $25.62 | $26.51 | $25.45 | $25.54 | $25.54 | 3,808 |
| 2021-12-28 | $25.50 | $25.51 | $25.40 | $25.40 | $25.40 | 2,938 |
| 2021-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2021-12-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 773 |
| 2021-12-22 | $25.97 | $25.97 | $24.75 | $24.83 | $24.83 | 773 |
| 2021-12-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4 |
| 2021-12-20 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2021-12-17 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 1,016 |
| 2021-12-16 | $24.89 | $24.89 | $24.61 | $24.61 | $24.61 | 2,503 |
| 2021-12-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,407 |
| 2021-12-14 | $24.40 | $24.53 | $24.40 | $24.53 | $24.53 | 1,407 |
| 2021-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2021-12-10 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 2,593 |
| 2021-12-09 | $25.22 | $25.22 | $24.92 | $24.92 | $24.92 | 2,593 |
| 2021-12-08 | $25.07 | $25.19 | $25.05 | $25.19 | $25.19 | 7,640 |
| 2021-12-07 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 51 |
| 2021-12-06 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 31 |
| 2021-12-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 85 |
| 2021-12-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 700 |
| 2021-12-01 | $25.33 | $25.33 | $24.78 | $24.78 | $24.78 | 1,351 |
| 2021-11-30 | $25.38 | $25.39 | $25.07 | $25.07 | $25.07 | 4,491 |
| 2021-11-29 | $25.36 | $25.37 | $25.32 | $25.34 | $25.34 | 1,200 |
| 2021-11-26 | $25.22 | $25.24 | $25.15 | $25.15 | $25.15 | 2,698 |
| 2021-11-24 | $25.44 | $25.47 | $25.40 | $25.45 | $25.45 | 1,091 |
| 2021-11-23 | $25.28 | $25.33 | $25.20 | $25.30 | $25.30 | 6,428 |
| 2021-11-22 | $25.52 | $25.53 | $25.36 | $25.36 | $25.36 | 4,527 |
| 2021-11-19 | $25.58 | $25.58 | $25.55 | $25.55 | $25.55 | 100 |
| 2021-11-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 790 |
| 2021-11-17 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 1,278 |
| 2021-11-16 | $25.52 | $25.52 | $25.49 | $25.50 | $25.50 | 3,127 |
| 2021-11-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 60 |
| 2021-11-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 60 |
| 2021-11-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 5,909 |
| 2021-11-10 | $25.25 | $25.29 | $25.22 | $25.25 | $25.25 | 5,909 |
| 2021-11-09 | $25.64 | $25.64 | $25.46 | $25.46 | $25.46 | 1,000 |
| 2021-11-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 200 |
| 2021-11-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 62 |
| 2021-11-04 | $25.54 | $25.57 | $25.54 | $25.57 | $25.57 | 24,857 |
| 2021-11-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |