SIMONDS GROUP LTD (SIO) Exchange: ASX
Data as of Aug. 22, 2025
$26.00 ($0.05) 0.19%
SIMONDS GROUP LTD - Daily Information
Click for more stock information on SIMONDS GROUP LTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.00 |
| Previous Close | $26.00 |
| High | $26.05 |
| Low | $26.00 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $26.00 |
| Adjusted High | $26.05 |
| Adjusted Low | $26.00 |
Invest in SIMONDS GROUP LTD (SIO)
Historical Stock Data for SIMONDS GROUP LTD (SIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $26.00 | $26.05 | $26.00 | $26.00 | $26.00 | 54,138 |
| 2025-07-08 | $26.01 | $26.01 | $25.95 | $25.95 | $25.95 | 1,779 |
| 2025-07-07 | $26.04 | $26.04 | $25.98 | $25.98 | $25.98 | 12,471 |
| 2025-07-03 | $26.06 | $26.06 | $25.88 | $26.06 | $26.06 | 5,804 |
| 2025-07-02 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 1,923 |
| 2025-07-01 | $26.13 | $26.14 | $26.10 | $26.11 | $26.11 | 1,465 |
| 2025-06-30 | $26.09 | $26.19 | $26.05 | $26.14 | $26.14 | 22,664 |
| 2025-06-27 | $26.07 | $26.07 | $26.04 | $26.04 | $26.04 | 328 |
| 2025-06-26 | $26.10 | $26.17 | $26.10 | $26.16 | $26.05 | 5,213 |
| 2025-06-25 | $26.07 | $26.10 | $26.07 | $26.10 | $25.99 | 169 |
| 2025-06-24 | $25.97 | $26.09 | $25.97 | $26.09 | $25.98 | 14,941 |
| 2025-06-23 | $26.00 | $26.10 | $25.95 | $26.10 | $25.99 | 8,484 |
| 2025-06-20 | $25.89 | $25.96 | $25.89 | $25.95 | $25.84 | 2,832 |
| 2025-06-18 | $25.95 | $25.95 | $25.92 | $25.93 | $25.82 | 5,530 |
| 2025-06-17 | $25.85 | $25.97 | $25.85 | $25.90 | $25.79 | 3,929 |
| 2025-06-16 | $25.87 | $25.93 | $25.87 | $25.90 | $25.79 | 15,514 |
| 2025-06-13 | $25.90 | $25.91 | $25.86 | $25.90 | $25.79 | 7,449 |
| 2025-06-12 | $25.94 | $26.01 | $25.91 | $25.93 | $25.82 | 12,602 |
| 2025-06-11 | $25.85 | $25.91 | $25.84 | $25.84 | $25.73 | 37,239 |
| 2025-06-10 | $25.83 | $25.83 | $25.80 | $25.81 | $25.70 | 5,105 |
| 2025-06-09 | $25.76 | $25.79 | $25.69 | $25.77 | $25.66 | 9,231 |
| 2025-06-06 | $25.77 | $25.78 | $25.73 | $25.73 | $25.62 | 17,228 |
| 2025-06-05 | $25.89 | $26.40 | $25.83 | $25.83 | $25.72 | 134,214 |
| 2025-06-04 | $25.86 | $25.86 | $25.83 | $25.84 | $25.73 | 933 |
| 2025-06-03 | $25.74 | $25.80 | $25.72 | $25.74 | $25.63 | 25,228 |
| 2025-06-02 | $25.71 | $25.71 | $25.68 | $25.70 | $25.59 | 3,408 |
| 2025-05-30 | $25.73 | $25.83 | $25.73 | $25.78 | $25.68 | 11,478 |
| 2025-05-29 | $25.68 | $25.73 | $25.55 | $25.70 | $25.60 | 7,067 |
| 2025-05-28 | $25.71 | $25.73 | $25.71 | $25.73 | $25.52 | 344 |
| 2025-05-27 | $25.72 | $25.79 | $25.72 | $25.77 | $25.56 | 9,973 |
| 2025-05-23 | $25.62 | $25.68 | $25.56 | $25.64 | $25.64 | 3,589 |
| 2025-05-22 | $25.55 | $25.68 | $25.53 | $25.63 | $25.63 | 3,731 |
| 2025-05-21 | $25.65 | $25.69 | $25.56 | $25.57 | $25.57 | 13,153 |
| 2025-05-20 | $25.74 | $25.74 | $25.63 | $25.70 | $25.70 | 6,616 |
| 2025-05-19 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 5,408 |
| 2025-05-16 | $25.74 | $25.80 | $25.73 | $25.75 | $25.75 | 1,400 |
| 2025-05-15 | $25.66 | $25.68 | $25.66 | $25.68 | $25.68 | 1,384 |
| 2025-05-14 | $25.63 | $25.63 | $25.60 | $25.60 | $25.60 | 490 |
| 2025-05-13 | $25.65 | $25.69 | $25.64 | $25.65 | $25.65 | 15,145 |
| 2025-05-12 | $25.68 | $25.74 | $25.67 | $25.74 | $25.74 | 617 |
| 2025-05-09 | $25.63 | $25.65 | $25.63 | $25.63 | $25.63 | 594 |
| 2025-05-08 | $25.73 | $25.73 | $25.64 | $25.64 | $25.64 | 2,118 |
| 2025-05-07 | $25.70 | $25.71 | $25.70 | $25.71 | $25.71 | 4,483 |
| 2025-05-06 | $25.61 | $25.65 | $25.61 | $25.65 | $25.65 | 3,330 |
| 2025-05-05 | $25.60 | $25.63 | $25.60 | $25.61 | $25.61 | 824 |
| 2025-05-02 | $25.66 | $25.74 | $25.66 | $25.70 | $25.70 | 9,019 |
| 2025-05-01 | $25.74 | $25.81 | $25.72 | $25.72 | $25.72 | 1,651 |
| 2025-04-30 | $25.76 | $25.83 | $25.76 | $25.83 | $25.83 | 7,964 |
| 2025-04-29 | $25.75 | $25.80 | $25.75 | $25.79 | $25.79 | 2,419 |
| 2025-04-28 | $25.84 | $25.90 | $25.84 | $25.87 | $25.75 | 3,599 |
| 2025-04-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.68 | 39 |
| 2025-04-24 | $25.63 | $25.74 | $25.63 | $25.70 | $25.59 | 1,008 |
| 2025-04-23 | $25.70 | $25.70 | $25.57 | $25.57 | $25.46 | 2,245 |
| 2025-04-22 | $25.49 | $25.51 | $25.49 | $25.49 | $25.38 | 932 |
| 2025-04-21 | $25.50 | $25.76 | $25.41 | $25.63 | $25.52 | 16,362 |
| 2025-04-17 | $25.56 | $25.65 | $25.56 | $25.58 | $25.47 | 17,317 |
| 2025-04-16 | $25.54 | $25.62 | $25.52 | $25.55 | $25.44 | 5,640 |
| 2025-04-15 | $25.50 | $25.57 | $25.50 | $25.50 | $25.39 | 3,496 |
| 2025-04-14 | $25.49 | $25.49 | $25.36 | $25.43 | $25.32 | 5,935 |
| 2025-04-11 | $25.20 | $25.35 | $25.20 | $25.32 | $25.21 | 2,105 |
| 2025-04-10 | $25.43 | $25.43 | $25.31 | $25.31 | $25.20 | 619 |
| 2025-04-09 | $25.23 | $25.55 | $25.17 | $25.55 | $25.44 | 3,148 |
| 2025-04-08 | $25.62 | $25.62 | $25.45 | $25.45 | $25.34 | 2,807 |
| 2025-04-07 | $25.68 | $25.69 | $25.61 | $25.63 | $25.52 | 5,387 |
| 2025-04-04 | $25.91 | $25.93 | $25.85 | $25.85 | $25.73 | 2,280 |
| 2025-04-03 | $25.91 | $26.17 | $25.86 | $25.89 | $25.78 | 167,986 |
| 2025-04-02 | $25.82 | $25.83 | $25.80 | $25.83 | $25.71 | 407 |
| 2025-04-01 | $25.84 | $25.91 | $25.82 | $25.83 | $25.71 | 1,619 |
| 2025-03-31 | $25.79 | $25.79 | $25.74 | $25.78 | $25.67 | 6,578 |
| 2025-03-28 | $25.70 | $25.73 | $25.67 | $25.70 | $25.59 | 2,354 |
| 2025-03-27 | $25.71 | $25.73 | $25.71 | $25.72 | $25.50 | 851 |
| 2025-03-26 | $25.76 | $25.77 | $25.62 | $25.75 | $25.53 | 8,808 |
| 2025-03-25 | $25.79 | $25.82 | $25.78 | $25.78 | $25.57 | 1,798 |
| 2025-03-24 | $25.80 | $25.87 | $25.76 | $25.80 | $25.59 | 3,938 |
| 2025-03-21 | $25.85 | $25.85 | $25.81 | $25.83 | $25.61 | 1,593 |
| 2025-03-20 | $25.84 | $25.84 | $25.84 | $25.84 | $25.62 | 425 |
| 2025-03-19 | $25.74 | $25.84 | $25.60 | $25.82 | $25.60 | 17,771 |
| 2025-03-18 | $25.71 | $25.83 | $25.71 | $25.77 | $25.56 | 5,436 |
| 2025-03-17 | $25.73 | $25.77 | $25.72 | $25.74 | $25.52 | 1,506 |
| 2025-03-14 | $25.74 | $25.77 | $25.72 | $25.73 | $25.51 | 23,987 |
| 2025-03-13 | $25.60 | $25.76 | $25.60 | $25.74 | $25.52 | 3,895 |
| 2025-03-12 | $25.71 | $25.80 | $25.71 | $25.72 | $25.50 | 3,565 |
| 2025-03-11 | $25.82 | $25.82 | $25.78 | $25.78 | $25.57 | 877 |
| 2025-03-10 | $25.82 | $25.83 | $25.82 | $25.82 | $25.61 | 1,421 |
| 2025-03-07 | $25.84 | $25.86 | $25.78 | $25.78 | $25.57 | 599 |
| 2025-03-06 | $25.77 | $25.80 | $25.77 | $25.79 | $25.58 | 1,358 |
| 2025-03-05 | $25.86 | $25.86 | $25.75 | $25.84 | $25.63 | 15,513 |
| 2025-03-04 | $25.95 | $26.00 | $25.90 | $25.90 | $25.69 | 11,014 |
| 2025-03-03 | $25.96 | $25.96 | $25.92 | $25.93 | $25.71 | 3,472 |
| 2025-02-28 | $25.88 | $25.90 | $25.85 | $25.90 | $25.69 | 10,246 |
| 2025-02-27 | $25.83 | $25.90 | $25.82 | $25.90 | $25.69 | 3,585 |
| 2025-02-26 | $25.91 | $25.92 | $25.90 | $25.91 | $25.60 | 4,323 |
| 2025-02-25 | $25.89 | $25.89 | $25.88 | $25.89 | $25.58 | 6,510 |
| 2025-02-24 | $25.76 | $25.79 | $25.76 | $25.78 | $25.48 | 849 |
| 2025-02-21 | $25.73 | $25.79 | $25.51 | $25.73 | $25.43 | 5,080 |
| 2025-02-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.36 | 162 |
| 2025-02-19 | $25.58 | $25.64 | $25.58 | $25.62 | $25.32 | 5,000 |
| 2025-02-18 | $25.62 | $25.65 | $25.61 | $25.61 | $25.30 | 6,872 |
| 2025-02-14 | $25.71 | $25.71 | $25.67 | $25.67 | $25.36 | 2,351 |
| 2025-02-13 | $25.54 | $25.57 | $25.54 | $25.57 | $25.26 | 3,379 |
| 2025-02-12 | $25.42 | $25.53 | $25.42 | $25.45 | $25.15 | 2,890 |
| 2025-02-11 | $25.56 | $25.60 | $25.56 | $25.58 | $25.28 | 23,022 |
| 2025-02-10 | $25.59 | $25.68 | $25.59 | $25.68 | $25.38 | 6,189 |
| 2025-02-07 | $25.61 | $25.61 | $25.60 | $25.61 | $25.31 | 9,283 |
| 2025-02-06 | $25.69 | $25.69 | $25.68 | $25.68 | $25.38 | 617 |
| 2025-02-05 | $25.69 | $25.74 | $25.67 | $25.67 | $25.36 | 5,321 |
| 2025-02-04 | $25.49 | $25.64 | $25.48 | $25.64 | $25.34 | 7,510 |
| 2025-02-03 | $25.53 | $25.53 | $25.47 | $25.48 | $25.18 | 11,776 |
| 2025-01-31 | $25.56 | $25.56 | $25.49 | $25.49 | $25.19 | 11,493 |
| 2025-01-30 | $25.55 | $25.55 | $25.51 | $25.53 | $25.22 | 5,454 |
| 2025-01-29 | $25.61 | $25.61 | $25.47 | $25.57 | $25.18 | 3,267 |
| 2025-01-28 | $25.57 | $25.61 | $25.57 | $25.61 | $25.21 | 2,861 |
| 2025-01-27 | $25.56 | $25.62 | $25.56 | $25.60 | $25.21 | 35,996 |
| 2025-01-24 | $25.58 | $25.58 | $25.46 | $25.50 | $25.11 | 11,677 |
| 2025-01-23 | $25.46 | $25.64 | $25.46 | $25.48 | $25.09 | 26,908 |
| 2025-01-22 | $25.50 | $25.51 | $25.49 | $25.49 | $25.10 | 42,415 |
| 2025-01-21 | $25.50 | $25.65 | $25.49 | $25.65 | $25.26 | 7,564 |
| 2025-01-17 | $25.49 | $25.56 | $25.46 | $25.46 | $25.07 | 4,454 |
| 2025-01-16 | $25.35 | $25.42 | $25.35 | $25.42 | $25.03 | 929 |
| 2025-01-15 | $25.36 | $25.44 | $25.33 | $25.44 | $25.05 | 5,819 |
| 2025-01-14 | $25.18 | $25.22 | $25.17 | $25.17 | $24.79 | 3,602 |
| 2025-01-13 | $25.19 | $25.19 | $25.15 | $25.16 | $24.78 | 3,018 |
| 2025-01-10 | $25.25 | $25.32 | $25.20 | $25.22 | $24.83 | 12,567 |
| 2025-01-08 | $25.32 | $25.34 | $25.32 | $25.34 | $24.95 | 1,932 |
| 2025-01-07 | $25.39 | $25.40 | $25.30 | $25.33 | $24.94 | 49,979 |
| 2025-01-06 | $25.40 | $25.48 | $25.39 | $25.40 | $25.01 | 60,283 |
| 2025-01-03 | $25.45 | $25.50 | $25.42 | $25.50 | $25.11 | 37,802 |
| 2025-01-02 | $25.45 | $25.45 | $25.39 | $25.43 | $25.04 | 5,272 |
| 2024-12-31 | $25.49 | $25.49 | $25.39 | $25.41 | $25.02 | 11,170 |
| 2024-12-30 | $25.39 | $25.46 | $25.39 | $25.40 | $25.01 | 19,851 |
| 2024-12-27 | $25.48 | $25.48 | $25.45 | $25.45 | $24.95 | 9,642 |
| 2024-12-26 | $25.44 | $25.50 | $25.43 | $25.49 | $24.99 | 8,093 |
| 2024-12-24 | $25.43 | $25.46 | $25.43 | $25.46 | $24.97 | 2,145 |
| 2024-12-23 | $25.46 | $25.60 | $25.46 | $25.55 | $25.05 | 235,856 |
| 2024-12-20 | $25.50 | $25.59 | $25.49 | $25.49 | $24.99 | 15,526 |
| 2024-12-19 | $25.45 | $25.46 | $25.44 | $25.44 | $24.95 | 733 |
| 2024-12-18 | $25.67 | $25.68 | $25.58 | $25.58 | $25.08 | 11,439 |
| 2024-12-17 | $25.69 | $25.71 | $25.69 | $25.71 | $25.21 | 4,501 |
| 2024-12-16 | $25.68 | $25.89 | $25.68 | $25.89 | $25.38 | 11,058 |
| 2024-12-13 | $25.69 | $25.69 | $25.66 | $25.68 | $25.18 | 914 |
| 2024-12-12 | $25.84 | $25.85 | $25.79 | $25.81 | $25.30 | 10,991 |
| 2024-12-11 | $25.87 | $25.87 | $25.86 | $25.86 | $25.35 | 324 |
| 2024-12-10 | $26.05 | $26.07 | $26.04 | $26.04 | $25.39 | 9,188 |
| 2024-12-09 | $26.07 | $26.16 | $26.07 | $26.09 | $25.44 | 20,650 |
| 2024-12-06 | $26.10 | $26.11 | $26.10 | $26.11 | $25.45 | 107 |
| 2024-12-05 | $26.07 | $26.19 | $26.05 | $26.08 | $25.42 | 13,789 |
| 2024-12-04 | $26.01 | $26.05 | $26.01 | $26.05 | $25.40 | 2,939 |
| 2024-12-03 | $26.01 | $26.02 | $25.98 | $25.98 | $25.33 | 4,776 |
| 2024-12-02 | $26.09 | $26.09 | $26.02 | $26.03 | $25.38 | 1,883 |
| 2024-11-29 | $25.99 | $26.01 | $25.99 | $26.01 | $25.36 | 2,945 |
| 2024-11-27 | $25.95 | $25.95 | $25.91 | $25.92 | $25.27 | 134,529 |
| 2024-11-26 | $25.90 | $26.02 | $25.90 | $25.94 | $25.20 | 87,671 |
| 2024-11-25 | $25.90 | $25.96 | $25.84 | $25.95 | $25.22 | 29,502 |
| 2024-11-22 | $25.89 | $25.89 | $25.79 | $25.80 | $25.07 | 413,963 |
| 2024-11-21 | $25.83 | $25.85 | $25.83 | $25.84 | $25.10 | 72,303 |
| 2024-11-20 | $25.85 | $25.85 | $25.83 | $25.83 | $25.10 | 184,158 |
| 2024-11-19 | $25.86 | $25.89 | $25.83 | $25.85 | $25.12 | 51,791 |
| 2024-11-18 | $25.79 | $25.82 | $25.79 | $25.82 | $25.09 | 54,872 |
| 2024-11-15 | $25.71 | $25.80 | $25.71 | $25.78 | $25.78 | 3,401 |
| 2024-11-14 | $25.82 | $25.82 | $25.78 | $25.78 | $25.78 | 4,176 |
| 2024-11-13 | $25.79 | $25.81 | $25.76 | $25.77 | $25.77 | 8,908 |
| 2024-11-12 | $25.82 | $25.82 | $25.79 | $25.79 | $25.79 | 5,372 |
| 2024-11-11 | $26.04 | $26.04 | $25.91 | $25.91 | $25.91 | 2,301 |
| 2024-11-08 | $25.97 | $25.97 | $25.96 | $25.96 | $25.96 | 1,287 |
| 2024-11-07 | $25.87 | $25.90 | $25.87 | $25.90 | $25.90 | 1,240 |
| 2024-11-06 | $25.78 | $25.79 | $25.77 | $25.77 | $25.77 | 3,213 |
| 2024-11-05 | $25.80 | $25.95 | $25.80 | $25.89 | $25.89 | 6,353 |
| 2024-11-04 | $25.85 | $25.86 | $25.84 | $25.85 | $25.85 | 2,235 |
| 2024-11-01 | $25.78 | $25.78 | $25.76 | $25.76 | $25.76 | 1,503 |
| 2024-10-31 | $25.86 | $25.86 | $25.83 | $25.83 | $25.83 | 754 |
| 2024-10-30 | $25.89 | $25.89 | $25.86 | $25.86 | $25.86 | 7,789 |
| 2024-10-29 | $25.98 | $26.03 | $25.98 | $25.98 | $25.87 | 6,286 |
| 2024-10-28 | $25.96 | $25.98 | $25.96 | $25.98 | $25.87 | 2,306 |
| 2024-10-25 | $26.04 | $26.04 | $26.00 | $26.00 | $25.89 | 2,355 |
| 2024-10-24 | $26.04 | $26.06 | $26.03 | $26.03 | $25.92 | 1,923 |
| 2024-10-23 | $25.99 | $26.00 | $25.99 | $25.99 | $25.88 | 2,545 |
| 2024-10-22 | $26.03 | $26.07 | $26.01 | $26.04 | $26.04 | 3,356 |
| 2024-10-21 | $26.09 | $26.09 | $26.06 | $26.07 | $26.07 | 35,508 |
| 2024-10-18 | $26.18 | $26.20 | $26.17 | $26.18 | $26.18 | 18,338 |
| 2024-10-17 | $26.17 | $26.21 | $26.17 | $26.20 | $26.20 | 5,082 |
| 2024-10-16 | $26.26 | $26.26 | $26.24 | $26.25 | $26.25 | 2,941 |
| 2024-10-15 | $26.18 | $26.20 | $26.18 | $26.20 | $26.20 | 927 |
| 2024-10-14 | $26.14 | $26.16 | $26.14 | $26.16 | $26.16 | 977 |
| 2024-10-11 | $26.17 | $26.17 | $26.15 | $26.15 | $26.15 | 957 |
| 2024-10-10 | $26.11 | $26.13 | $26.11 | $26.13 | $26.13 | 136 |
| 2024-10-09 | $26.16 | $26.17 | $26.14 | $26.14 | $26.14 | 1,437 |
| 2024-10-08 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 97 |
| 2024-10-07 | $26.20 | $26.20 | $26.17 | $26.17 | $26.17 | 192 |
| 2024-10-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 33 |
| 2024-10-03 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2 |
| 2024-10-02 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2024-10-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 6 |
| 2024-09-30 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 113 |
| 2024-09-27 | $26.43 | $26.43 | $26.42 | $26.42 | $26.42 | 18,989 |
| 2024-09-26 | $26.46 | $26.47 | $26.46 | $26.47 | $26.38 | 397 |
| 2024-09-25 | $26.47 | $26.49 | $26.46 | $26.46 | $26.37 | 513 |
| 2024-09-24 | $26.47 | $26.54 | $26.47 | $26.54 | $26.45 | 1,334 |
| 2024-09-23 | $26.53 | $26.53 | $26.46 | $26.52 | $26.52 | 1,041 |
| 2024-09-20 | $26.50 | $26.55 | $26.50 | $26.54 | $26.54 | 2,652 |
| 2024-09-19 | $26.48 | $26.55 | $26.48 | $26.52 | $26.52 | 1,241 |
| 2024-09-18 | $26.58 | $26.58 | $26.48 | $26.48 | $26.48 | 4,889 |
| 2024-09-17 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 8 |
| 2024-09-16 | $26.47 | $26.52 | $26.47 | $26.52 | $26.52 | 341 |
| 2024-09-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 463 |
| 2024-09-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 50 |
| 2024-09-11 | $26.43 | $26.43 | $26.42 | $26.42 | $26.42 | 522 |
| 2024-09-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 114 |
| 2024-09-09 | $26.35 | $26.37 | $26.35 | $26.37 | $26.37 | 495,185 |
| 2024-09-06 | $26.31 | $26.39 | $26.31 | $26.36 | $26.36 | 4,024 |
| 2024-09-05 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 459 |
| 2024-09-04 | $26.27 | $26.27 | $26.24 | $26.26 | $26.26 | 2,207 |
| 2024-09-03 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 806 |
| 2024-08-30 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 38 |
| 2024-08-29 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1,055 |
| 2024-08-28 | $26.24 | $26.24 | $26.24 | $26.24 | $26.15 | 1,156 |
| 2024-08-27 | $26.25 | $26.26 | $26.23 | $26.24 | $26.15 | 1,156 |
| 2024-08-26 | $26.26 | $26.26 | $26.23 | $26.23 | $26.14 | 960 |
| 2024-08-23 | $26.31 | $26.31 | $26.24 | $26.25 | $26.16 | 2,708 |
| 2024-08-22 | $26.18 | $26.18 | $26.13 | $26.17 | $26.08 | 538 |
| 2024-08-21 | $26.33 | $26.33 | $26.19 | $26.21 | $26.12 | 35,942 |
| 2024-08-20 | $26.15 | $26.16 | $26.15 | $26.16 | $26.07 | 463,759 |
| 2024-08-19 | $26.04 | $26.13 | $26.04 | $26.11 | $26.02 | 3,065 |
| 2024-08-16 | $26.15 | $26.15 | $26.06 | $26.08 | $25.99 | 1,202 |
| 2024-08-15 | $25.98 | $26.06 | $25.98 | $26.01 | $25.92 | 389,540 |
| 2024-08-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.02 | 110 |
| 2024-08-13 | $26.06 | $26.06 | $26.06 | $26.06 | $25.97 | 9 |
| 2024-08-12 | $25.96 | $25.98 | $25.96 | $25.98 | $25.89 | 2,572 |
| 2024-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.85 | 157 |
| 2024-08-08 | $25.85 | $25.86 | $25.85 | $25.86 | $25.77 | 483 |
| 2024-08-07 | $25.86 | $25.90 | $25.86 | $25.88 | $25.79 | 463 |
| 2024-08-06 | $25.93 | $25.98 | $25.93 | $25.94 | $25.85 | 3,357 |
| 2024-08-05 | $26.04 | $26.04 | $26.03 | $26.03 | $25.94 | 507 |
| 2024-08-02 | $26.04 | $26.06 | $26.04 | $26.05 | $25.96 | 1,446 |
| 2024-08-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.77 | 88 |
| 2024-07-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.70 | 34 |
| 2024-07-30 | $25.66 | $25.71 | $25.66 | $25.68 | $25.59 | 2,844 |
| 2024-07-29 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 11 |
| 2024-07-26 | $25.76 | $25.76 | $25.72 | $25.73 | $25.53 | 977 |
| 2024-07-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.47 | 639 |
| 2024-07-24 | $25.67 | $25.67 | $25.60 | $25.60 | $25.40 | 580 |
| 2024-07-23 | $25.61 | $25.62 | $25.61 | $25.62 | $25.42 | 190 |
| 2024-07-22 | $25.62 | $25.62 | $25.61 | $25.62 | $25.42 | 898 |
| 2024-07-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.41 | 1 |
| 2024-07-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.47 | 144 |
| 2024-07-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.51 | 144 |
| 2024-07-16 | $25.67 | $25.70 | $25.67 | $25.70 | $25.50 | 728 |
| 2024-07-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.42 | 64 |
| 2024-07-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.44 | 0 |
| 2024-07-11 | $25.56 | $25.56 | $25.56 | $25.56 | $25.36 | 0 |
| 2024-07-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.25 | 0 |
| 2024-07-09 | $25.45 | $25.45 | $25.42 | $25.42 | $25.22 | 393 |
| 2024-07-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.25 | 1 |
| 2024-07-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.21 | 5 |
| 2024-07-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2024-07-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 147 |
| 2024-07-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 88 |
| 2024-06-28 | $25.29 | $25.29 | $25.23 | $25.23 | $25.23 | 270 |
| 2024-06-27 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 36 |
| 2024-06-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.27 | 2 |
| 2024-06-25 | $25.45 | $25.45 | $25.44 | $25.44 | $25.35 | 141 |
| 2024-06-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.34 | 122 |
| 2024-06-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.33 | 362 |
| 2024-06-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.33 | 1,012 |
| 2024-06-18 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 128 |
| 2024-06-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 91 |
| 2024-06-14 | $25.45 | $25.45 | $25.43 | $25.43 | $25.43 | 1,084 |
| 2024-06-13 | $25.44 | $25.44 | $25.41 | $25.41 | $25.41 | 1,044 |
| 2024-06-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 319 |
| 2024-06-11 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 319 |
| 2024-06-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-06-07 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 83 |
| 2024-06-06 | $25.36 | $25.36 | $25.34 | $25.34 | $25.34 | 102 |
| 2024-06-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1 |
| 2024-06-04 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 109 |
| 2024-06-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 3 |
| 2024-05-31 | $25.12 | $25.22 | $25.12 | $25.15 | $25.15 | 4,830 |
| 2024-05-30 | $25.01 | $25.04 | $25.01 | $25.02 | $25.02 | 795 |
| 2024-05-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.96 | 900 |
| 2024-05-28 | $25.14 | $25.15 | $25.14 | $25.15 | $25.04 | 900 |
| 2024-05-24 | $25.24 | $25.24 | $25.23 | $25.23 | $25.23 | 171 |
| 2024-05-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 112 |
| 2024-05-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2024-05-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1,117 |
| 2024-05-20 | $25.30 | $25.32 | $25.30 | $25.30 | $25.30 | 1,117 |
| 2024-05-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 87 |
| 2024-05-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 6 |
| 2024-05-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 6 |
| 2024-05-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 73 |
| 2024-05-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 14 |
| 2024-05-10 | $25.25 | $25.25 | $25.18 | $25.18 | $25.18 | 1,413 |
| 2024-05-09 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
| 2024-05-08 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 73 |
| 2024-05-07 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 84 |
| 2024-05-06 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 640 |
| 2024-05-03 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 5 |
| 2024-05-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 5 |
| 2024-05-01 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 121 |
| 2024-04-30 | $24.82 | $24.85 | $24.82 | $24.82 | $24.82 | 363 |
| 2024-04-29 | $24.83 | $24.91 | $24.83 | $24.85 | $24.85 | 4,084 |
| 2024-04-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 137 |
| 2024-04-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 640 |
| 2024-04-24 | $24.95 | $24.96 | $24.95 | $24.96 | $24.96 | 531 |
| 2024-04-23 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 115 |
| 2024-04-22 | $24.95 | $24.95 | $24.93 | $24.93 | $24.93 | 4,029 |
| 2024-04-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 190 |
| 2024-04-18 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 403 |
| 2024-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 115 |
| 2024-04-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1,061 |
| 2024-04-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2024-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 18 |
| 2024-04-11 | $24.96 | $24.98 | $24.95 | $24.97 | $24.97 | 549 |
| 2024-04-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 2 |
| 2024-04-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2024-04-08 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
| 2024-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 63 |
| 2024-04-04 | $25.31 | $25.35 | $25.31 | $25.33 | $25.33 | 1,816 |
| 2024-04-03 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 26 |
| 2024-04-02 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 405 |
| 2024-04-01 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 89 |
| 2024-03-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 92 |
| 2024-03-27 | $25.54 | $25.54 | $25.54 | $25.54 | $25.43 | 13 |
| 2024-03-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.36 | 23 |
| 2024-03-25 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 16 |
| 2024-03-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 80 |
| 2024-03-21 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 80 |
| 2024-03-20 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 301 |
| 2024-03-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 168 |
| 2024-03-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 168 |
| 2024-03-15 | $25.26 | $25.27 | $25.26 | $25.27 | $25.27 | 200 |
| 2024-03-14 | $25.31 | $25.31 | $25.28 | $25.28 | $25.28 | 810 |
| 2024-03-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 148 |
| 2024-03-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 148 |
| 2024-03-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 148 |
| 2024-03-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 148 |
| 2024-03-07 | $25.46 | $25.46 | $25.44 | $25.44 | $25.44 | 1,384 |
| 2024-03-06 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 34 |
| 2024-03-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 15 |
| 2024-03-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 78 |
| 2024-03-01 | $25.14 | $25.28 | $25.14 | $25.28 | $25.28 | 10,035 |
| 2024-02-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 351 |
| 2024-02-28 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 806 |
| 2024-02-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.08 | 1 |
| 2024-02-26 | $25.23 | $25.23 | $25.23 | $25.23 | $25.12 | 1 |
| 2024-02-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.14 | 56 |
| 2024-02-22 | $25.18 | $25.18 | $25.18 | $25.18 | $25.08 | 56 |
| 2024-02-21 | $25.15 | $25.18 | $25.15 | $25.17 | $25.07 | 11,001 |
| 2024-02-20 | $25.18 | $25.18 | $25.18 | $25.18 | $25.08 | 0 |
| 2024-02-16 | $25.16 | $25.16 | $25.16 | $25.16 | $25.06 | 0 |
| 2024-02-15 | $25.21 | $25.21 | $25.21 | $25.21 | $25.11 | 5 |
| 2024-02-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.03 | 5 |
| 2024-02-13 | $25.08 | $25.08 | $25.08 | $25.08 | $24.97 | 2 |
| 2024-02-12 | $25.22 | $25.22 | $25.22 | $25.22 | $25.12 | 2 |
| 2024-02-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.10 | 7 |
| 2024-02-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.10 | 7 |
| 2024-02-07 | $25.23 | $25.23 | $25.23 | $25.23 | $25.13 | 8 |
| 2024-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.15 | 8 |
| 2024-02-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.09 | 6 |
| 2024-02-02 | $25.34 | $25.34 | $25.34 | $25.34 | $25.23 | 11 |
| 2024-02-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.34 | 6 |
| 2024-01-31 | $25.29 | $25.29 | $25.29 | $25.29 | $25.19 | 12 |
| 2024-01-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.14 | 17 |
| 2024-01-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.11 | 34 |
| 2024-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.05 | 84 |
| 2024-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.04 | 177 |
| 2024-01-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.94 | 97 |
| 2024-01-23 | $25.18 | $25.18 | $25.18 | $25.18 | $24.98 | 2 |
| 2024-01-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.00 | 68 |
| 2024-01-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.96 | 0 |
| 2024-01-18 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 158 |
| 2024-01-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 158 |
| 2024-01-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 222 |
| 2024-01-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 116 |
| 2024-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 132 |
| 2024-01-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 2 |
| 2024-01-09 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 475 |
| 2024-01-08 | $25.10 | $25.11 | $25.08 | $25.08 | $25.08 | 518 |
| 2024-01-05 | $25.08 | $25.08 | $25.01 | $25.01 | $25.01 | 25,005 |
| 2024-01-04 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
| 2024-01-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
| 2024-01-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 66 |
| 2023-12-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 35 |
| 2023-12-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 40 |
| 2023-12-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 29 |
| 2023-12-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.16 | 29 |
| 2023-12-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.14 | 1 |
| 2023-12-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.15 | 1 |
| 2023-12-20 | $25.27 | $25.27 | $25.27 | $25.27 | $25.12 | 102 |
| 2023-12-19 | $25.25 | $25.25 | $25.23 | $25.23 | $25.08 | 185 |
| 2023-12-18 | $25.19 | $25.19 | $25.19 | $25.19 | $25.04 | 890 |
| 2023-12-15 | $25.20 | $25.20 | $25.20 | $25.20 | $25.05 | 180 |
| 2023-12-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.09 | 180 |
| 2023-12-13 | $24.97 | $24.98 | $24.97 | $24.98 | $24.83 | 252 |
| 2023-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.60 | 1 |
| 2023-12-11 | $24.69 | $24.71 | $24.69 | $24.71 | $24.56 | 108 |
| 2023-12-08 | $24.72 | $24.74 | $24.72 | $24.74 | $24.74 | 141 |
| 2023-12-07 | $24.80 | $24.85 | $24.80 | $24.81 | $24.81 | 3,743 |
| 2023-12-06 | $24.82 | $24.82 | $24.80 | $24.80 | $24.80 | 509 |
| 2023-12-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 6,408 |
| 2023-12-04 | $24.70 | $24.70 | $24.62 | $24.62 | $24.62 | 6,408 |
| 2023-12-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 6 |
| 2023-11-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 4,091 |
| 2023-11-29 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2023-11-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.46 | 2 |
| 2023-11-27 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 4 |
| 2023-11-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 4 |
| 2023-11-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,401 |
| 2023-11-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2023-11-20 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2023-11-17 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 3 |
| 2023-11-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1 |
| 2023-11-15 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2023-11-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 3 |
| 2023-11-13 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2 |
| 2023-11-10 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 2 |
| 2023-11-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 2 |
| 2023-11-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2 |
| 2023-11-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2 |
| 2023-11-06 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 4 |
| 2023-11-03 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2 |
| 2023-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 9 |
| 2023-11-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 16 |
| 2023-10-31 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2023-10-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1 |
| 2023-10-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2023-10-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 3 |
| 2023-10-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 3 |
| 2023-10-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2023-10-23 | $23.66 | $23.71 | $23.66 | $23.71 | $23.71 | 102 |
| 2023-10-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2023-10-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2023-10-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2 |
| 2023-10-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2023-10-16 | $23.93 | $23.93 | $23.87 | $23.88 | $23.88 | 204 |
| 2023-10-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
| 2023-10-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 3 |
| 2023-10-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2 |
| 2023-10-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 2 |
| 2023-10-09 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2 |
| 2023-10-06 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2023-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2 |
| 2023-10-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 2 |
| 2023-10-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 3 |
| 2023-10-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 8 |
| 2023-09-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 7 |
| 2023-09-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 9 |
| 2023-09-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
| 2023-09-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.03 | 4 |
| 2023-09-25 | $24.16 | $24.16 | $24.16 | $24.16 | $24.07 | 4 |
| 2023-09-22 | $24.31 | $24.31 | $24.28 | $24.28 | $24.28 | 128 |
| 2023-09-21 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2023-09-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 2 |
| 2023-09-19 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 11 |
| 2023-09-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 121 |
| 2023-09-15 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2023-09-14 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 5 |
| 2023-09-13 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 27 |
| 2023-09-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2023-09-11 | $24.46 | $24.46 | $24.44 | $24.44 | $24.44 | 411 |
| 2023-09-08 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 8 |
| 2023-09-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 3 |
| 2023-09-06 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 8 |
| 2023-09-05 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 53 |
| 2023-09-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6 |
| 2023-08-31 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 33 |
| 2023-08-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 11 |
| 2023-08-29 | $24.67 | $24.67 | $24.64 | $24.64 | $24.52 | 203 |
| 2023-08-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.42 | 4 |
| 2023-08-25 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 68 |
| 2023-08-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.38 | 2 |
| 2023-08-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 4 |
| 2023-08-22 | $24.39 | $24.39 | $24.35 | $24.35 | $24.22 | 411 |
| 2023-08-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.21 | 3 |
| 2023-08-18 | $24.43 | $24.43 | $24.43 | $24.43 | $24.30 | 82 |
| 2023-08-17 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1,602 |
| 2023-08-16 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 48 |
| 2023-08-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
| 2023-08-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 13 |
| 2023-08-11 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2023-08-10 | $24.69 | $24.85 | $24.68 | $24.85 | $24.85 | 4,043 |
| 2023-08-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
| 2023-08-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 2 |
| 2023-08-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 3 |
| 2023-08-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2023-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6 |
| 2023-08-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 7 |
| 2023-08-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 6 |
| 2023-07-31 | $24.79 | $24.81 | $24.79 | $24.81 | $24.81 | 405 |
| 2023-07-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2023-07-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.66 | 2 |
| 2023-07-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.76 | 2 |
| 2023-07-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.71 | 42 |
| 2023-07-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.74 | 2 |
| 2023-07-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.74 | 2 |
| 2023-07-20 | $24.84 | $24.84 | $24.83 | $24.83 | $24.72 | 402 |
| 2023-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.79 | 2 |
| 2023-07-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.75 | 2 |
| 2023-07-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 5 |
| 2023-07-14 | $24.80 | $24.80 | $24.77 | $24.77 | $24.77 | 905 |
| 2023-07-13 | $24.89 | $24.89 | $24.85 | $24.85 | $24.85 | 121 |
| 2023-07-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 7 |
| 2023-07-11 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 102 |
| 2023-07-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 10 |
| 2023-07-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 901 |
| 2023-07-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 62 |
| 2023-07-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 14 |
| 2023-07-03 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 8 |
| 2023-06-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
| 2023-06-29 | $24.62 | $24.68 | $24.60 | $24.60 | $24.60 | 1,855 |
| 2023-06-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 8 |
| 2023-06-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.64 | 3 |
| 2023-06-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.65 | 3 |
| 2023-06-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.61 | 2 |
| 2023-06-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.60 | 2 |
| 2023-06-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.67 | 7 |
| 2023-06-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.68 | 44 |
| 2023-06-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.64 | 1 |
| 2023-06-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 51 |
| 2023-06-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 77 |
| 2023-06-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 3 |
| 2023-06-12 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 4 |
| 2023-06-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 22 |
| 2023-06-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 2 |
| 2023-06-07 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 53 |
| 2023-06-06 | $24.72 | $24.72 | $24.69 | $24.69 | $24.69 | 204 |
| 2023-06-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2 |
| 2023-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 8 |
| 2023-06-01 | $24.71 | $24.74 | $24.70 | $24.70 | $24.70 | 796 |
| 2023-05-31 | $24.72 | $24.72 | $24.70 | $24.70 | $24.70 | 633 |
| 2023-05-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 52 |
| 2023-05-26 | $24.62 | $24.62 | $24.62 | $24.62 | $24.52 | 2 |
| 2023-05-25 | $24.63 | $24.63 | $24.59 | $24.59 | $24.49 | 2,030 |
| 2023-05-24 | $24.64 | $24.64 | $24.64 | $24.64 | $24.54 | 2 |
| 2023-05-23 | $24.72 | $24.72 | $24.69 | $24.69 | $24.59 | 120 |
| 2023-05-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.60 | 10 |
| 2023-05-19 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 50 |
| 2023-05-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 20 |
| 2023-05-17 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3 |
| 2023-05-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2 |
| 2023-05-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-05-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 22 |
| 2023-05-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2023-05-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2023-05-09 | $24.87 | $24.87 | $24.84 | $24.84 | $24.84 | 101 |
| 2023-05-08 | $24.88 | $24.88 | $24.87 | $24.87 | $24.87 | 814 |
| 2023-05-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2023-05-04 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 111 |
| 2023-05-03 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 4 |
| 2023-05-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2023-05-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2023-04-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 6 |
| 2023-04-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 10 |
| 2023-04-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.94 | 0 |
| 2023-04-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.00 | 6 |
| 2023-04-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.92 | 6 |
| 2023-04-21 | $25.00 | $25.00 | $24.98 | $24.98 | $24.88 | 1,007 |
| 2023-04-20 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 202 |
| 2023-04-19 | $24.93 | $24.97 | $24.93 | $24.94 | $24.94 | 959 |
| 2023-04-18 | $24.95 | $24.99 | $24.95 | $24.99 | $24.99 | 100 |
| 2023-04-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 57 |
| 2023-04-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 202 |
| 2023-04-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2023-04-12 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1 |
| 2023-04-11 | $25.09 | $25.09 | $25.06 | $25.09 | $25.09 | 12,705 |
| 2023-04-10 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-04-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 1 |
| 2023-04-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 21 |
| 2023-04-04 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 21 |
| 2023-04-03 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 12,687 |
| 2023-03-31 | $24.90 | $24.93 | $24.90 | $24.93 | $24.93 | 406 |
| 2023-03-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 40 |
| 2023-03-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2023-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.69 | 0 |
| 2023-03-27 | $24.78 | $24.78 | $24.78 | $24.78 | $24.69 | 0 |
| 2023-03-24 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-03-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-03-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-03-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-03-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1 |
| 2023-03-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
| 2023-03-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-03-14 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 3 |
| 2023-03-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 3 |
| 2023-03-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-03-09 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-03-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2023-03-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 100 |
| 2023-03-06 | $24.67 | $24.70 | $24.67 | $24.70 | $24.70 | 100 |
| 2023-03-03 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 16 |
| 2023-03-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 12 |
| 2023-03-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 4 |
| 2023-02-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2023-02-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 6 |
| 2023-02-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 6 |
| 2023-02-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-02-22 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-02-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-02-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-02-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-02-15 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-02-14 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2023-02-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2023-02-10 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-02-09 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 21 |
| 2023-02-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 21 |
| 2023-02-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2023-02-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1 |
| 2023-02-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 4 |
| 2023-02-01 | $25.36 | $25.50 | $25.36 | $25.50 | $25.50 | 103 |
| 2023-01-31 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1 |
| 2023-01-30 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2023-01-27 | $25.41 | $25.41 | $25.41 | $25.41 | $25.25 | 0 |
| 2023-01-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.26 | 0 |
| 2023-01-25 | $25.42 | $25.42 | $25.42 | $25.42 | $25.26 | 0 |
| 2023-01-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.24 | 0 |
| 2023-01-23 | $25.33 | $25.33 | $25.33 | $25.33 | $25.16 | 0 |
| 2023-01-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.17 | 1 |
| 2023-01-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.22 | 1 |
| 2023-01-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.25 | 0 |
| 2023-01-17 | $25.26 | $25.26 | $25.26 | $25.26 | $25.09 | 0 |
| 2023-01-13 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2023-01-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 100 |
| 2023-01-11 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 2023-01-10 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2023-01-09 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1 |
| 2023-01-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2023-01-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 103 |
| 2023-01-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2023-01-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
| 2022-12-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2022-12-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-12-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 23,866 |
| 2022-12-27 | $24.78 | $24.78 | $24.75 | $24.76 | $24.53 | 23,866 |
| 2022-12-23 | $24.83 | $24.83 | $24.83 | $24.83 | $24.59 | 0 |
| 2022-12-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.62 | 4 |
| 2022-12-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.66 | 4 |
| 2022-12-20 | $24.83 | $24.83 | $24.83 | $24.83 | $24.60 | 0 |
| 2022-12-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.66 | 0 |
| 2022-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.77 | 4 |
| 2022-12-15 | $25.07 | $25.07 | $25.07 | $25.07 | $24.84 | 4 |
| 2022-12-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.86 | 0 |
| 2022-12-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.85 | 0 |
| 2022-12-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-12-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2022-12-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1 |
| 2022-12-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2022-12-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2022-12-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2022-12-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1 |
| 2022-12-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
| 2022-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-29 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-11-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.62 | 0 |
| 2022-11-25 | $24.73 | $24.73 | $24.73 | $24.73 | $24.62 | 0 |
| 2022-11-23 | $24.73 | $24.73 | $24.73 | $24.73 | $24.63 | 0 |
| 2022-11-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.52 | 0 |
| 2022-11-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.45 | 0 |
| 2022-11-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2022-11-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-11-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-11-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-11-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-11-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-11-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-11-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4 |
| 2022-11-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 4 |
| 2022-11-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-11-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1 |
| 2022-11-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2022-11-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 3 |
| 2022-11-01 | $23.97 | $23.98 | $23.96 | $23.96 | $23.96 | 401 |
| 2022-10-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 100 |
| 2022-10-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 12,911 |
| 2022-10-27 | $24.00 | $24.11 | $24.00 | $24.06 | $23.95 | 12,911 |
| 2022-10-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.86 | 1 |
| 2022-10-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.76 | 1 |
| 2022-10-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.59 | 0 |
| 2022-10-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.60 | 0 |
| 2022-10-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.52 | 0 |
| 2022-10-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.60 | 0 |
| 2022-10-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.75 | 0 |
| 2022-10-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.69 | 0 |
| 2022-10-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.61 | 0 |
| 2022-10-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 0 |
| 2022-10-12 | $23.84 | $23.84 | $23.84 | $23.84 | $23.74 | 100 |
| 2022-10-11 | $23.92 | $23.92 | $23.86 | $23.86 | $23.76 | 100 |
| 2022-10-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.82 | 0 |
| 2022-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 1 |
| 2022-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $24.02 | 1 |
| 2022-10-05 | $24.17 | $24.17 | $24.17 | $24.17 | $24.07 | 1 |
| 2022-10-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.17 | 100 |
| 2022-10-03 | $24.08 | $24.08 | $24.08 | $24.08 | $23.97 | 100 |
| 2022-09-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1 |
| 2022-09-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-09-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-09-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 100,000 |
| 2022-09-26 | $24.28 | $24.28 | $24.11 | $24.11 | $24.11 | 100,000 |
| 2022-09-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2022-09-22 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 100,000 |
| 2022-09-21 | $24.68 | $24.68 | $24.62 | $24.62 | $24.62 | 100,000 |
| 2022-09-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-09-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-09-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2022-09-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2022-09-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-09-13 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100,000 |
| 2022-09-12 | $25.06 | $25.06 | $25.00 | $25.00 | $25.00 | 100,000 |
| 2022-09-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 3 |
| 2022-09-08 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 100,001 |
| 2022-09-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 25 |
| 2022-09-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 11 |
| 2022-09-02 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2022-09-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1 |
| 2022-08-31 | $25.01 | $25.01 | $24.92 | $24.92 | $24.92 | 100,000 |
| 2022-08-30 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-08-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.02 | 0 |
| 2022-08-26 | $25.34 | $25.34 | $25.30 | $25.30 | $25.12 | 100,000 |
| 2022-08-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 0 |
| 2022-08-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.11 | 1 |
| 2022-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.13 | 1 |
| 2022-08-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.13 | 0 |
| 2022-08-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.28 | 0 |
| 2022-08-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.42 | 0 |
| 2022-08-17 | $25.54 | $25.54 | $25.54 | $25.54 | $25.36 | 0 |
| 2022-08-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.50 | 0 |
| 2022-08-15 | $25.73 | $25.73 | $25.73 | $25.73 | $25.55 | 0 |
| 2022-08-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-08-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2 |
| 2022-08-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2 |
| 2022-08-09 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 1 |
| 2022-08-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2022-08-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 5 |
| 2022-08-04 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 5 |
| 2022-08-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 396 |
| 2022-08-02 | $25.56 | $25.56 | $25.46 | $25.46 | $25.46 | 396 |
| 2022-08-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2022-07-29 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 10 |
| 2022-07-28 | $25.36 | $25.45 | $25.36 | $25.45 | $25.45 | 795 |
| 2022-07-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-07-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 336 |
| 2022-07-25 | $25.17 | $25.19 | $25.16 | $25.16 | $25.16 | 336 |