CrossingBridge Pre-Merger SPAC ETF (SPC) Exchange: NASDAQ
Data as of May 13, 2025
$21.07 ($-0.01) -0.07%
CrossingBridge Pre-Merger SPAC ETF - Daily Information
Click for more stock information on CrossingBridge Pre-Merger SPAC ETF.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $21.10 |
| Previous Close | $21.07 |
| High | $21.10 |
| Low | $21.03 |
| Adjusted Open | $21.10 |
| Previous Adjusted Close | $21.07 |
| Adjusted High | $21.10 |
| Adjusted Low | $21.03 |
Invest in CrossingBridge Pre-Merger SPAC ETF (SPC)
Historical Stock Data for CrossingBridge Pre-Merger SPAC ETF (SPC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | $21.10 | $21.10 | $21.03 | $21.07 | $21.07 | 6,499 |
| 2025-05-09 | $21.08 | $21.08 | $21.04 | $21.08 | $21.08 | 10,075 |
| 2025-05-08 | $21.02 | $21.21 | $21.01 | $21.04 | $21.04 | 45,514 |
| 2025-05-07 | $21.01 | $21.08 | $21.01 | $21.03 | $21.03 | 7,433 |
| 2025-05-06 | $20.13 | $21.04 | $20.13 | $21.04 | $21.04 | 413 |
| 2025-05-05 | $21.07 | $22.09 | $21.00 | $21.10 | $21.10 | 78,035 |
| 2025-05-02 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 286 |
| 2025-05-01 | $20.99 | $21.06 | $20.99 | $21.06 | $21.06 | 3,141 |
| 2025-04-30 | $20.97 | $21.05 | $20.97 | $21.05 | $21.05 | 2,625 |
| 2025-04-29 | $21.01 | $21.05 | $20.96 | $21.05 | $21.05 | 20,507 |
| 2025-04-28 | $20.99 | $21.03 | $20.92 | $21.03 | $21.03 | 34,137 |
| 2025-04-25 | $21.00 | $21.04 | $20.96 | $20.96 | $20.96 | 12,419 |
| 2025-04-24 | $20.96 | $21.00 | $20.95 | $21.00 | $21.00 | 6,661 |
| 2025-04-23 | $21.02 | $21.03 | $20.96 | $21.03 | $21.03 | 4,367 |
| 2025-04-22 | $20.99 | $21.03 | $20.99 | $20.99 | $20.99 | 6,795 |
| 2025-04-21 | $20.91 | $21.00 | $20.91 | $20.98 | $20.98 | 14,091 |
| 2025-04-17 | $20.99 | $21.02 | $20.99 | $21.02 | $21.02 | 855 |
| 2025-04-16 | $20.85 | $21.04 | $20.85 | $20.88 | $20.88 | 52,944 |
| 2025-04-15 | $20.91 | $20.94 | $20.86 | $20.86 | $20.86 | 3,266 |
| 2025-04-14 | $20.96 | $21.02 | $20.96 | $20.96 | $20.96 | 1,024 |
| 2025-04-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1,155 |
| 2025-04-10 | $20.92 | $20.97 | $20.91 | $20.91 | $20.91 | 1,283 |
| 2025-04-09 | $20.98 | $20.98 | $20.92 | $20.92 | $20.92 | 14,553 |
| 2025-04-08 | $20.94 | $20.99 | $20.94 | $20.94 | $20.94 | 2,883 |
| 2025-04-07 | $20.99 | $21.22 | $18.82 | $20.77 | $20.77 | 10,758 |
| 2025-04-04 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 7,735 |
| 2025-04-03 | $20.96 | $20.98 | $20.40 | $20.80 | $20.80 | 15,693 |
| 2025-04-02 | $20.95 | $20.98 | $20.94 | $20.97 | $20.97 | 1,469 |
| 2025-04-01 | $20.97 | $21.02 | $20.97 | $20.97 | $20.97 | 1,140 |
| 2025-03-31 | $20.93 | $20.96 | $20.93 | $20.96 | $20.96 | 2,125 |
| 2025-03-28 | $20.95 | $20.98 | $20.95 | $20.95 | $20.95 | 3,089 |
| 2025-03-27 | $20.92 | $20.95 | $20.92 | $20.95 | $20.95 | 607 |
| 2025-03-26 | $20.91 | $20.95 | $20.91 | $20.94 | $20.94 | 5,066 |
| 2025-03-25 | $20.92 | $20.98 | $20.92 | $20.98 | $20.98 | 557 |
| 2025-03-24 | $20.96 | $20.99 | $20.93 | $20.99 | $20.99 | 7,702 |
| 2025-03-21 | $20.89 | $20.92 | $20.89 | $20.91 | $20.91 | 5,883 |
| 2025-03-20 | $20.90 | $20.92 | $20.90 | $20.91 | $20.91 | 3,181 |
| 2025-03-19 | $20.94 | $20.94 | $20.91 | $20.93 | $20.93 | 10,902 |
| 2025-03-18 | $20.91 | $20.97 | $20.91 | $20.97 | $20.97 | 2,363 |
| 2025-03-17 | $20.92 | $20.92 | $20.89 | $20.89 | $20.89 | 2,379 |
| 2025-03-14 | $20.93 | $20.99 | $20.93 | $20.99 | $20.99 | 20,940 |
| 2025-03-13 | $20.91 | $20.91 | $20.89 | $20.89 | $20.89 | 1,492 |
| 2025-03-12 | $20.94 | $20.98 | $20.92 | $20.98 | $20.98 | 623 |
| 2025-03-11 | $20.95 | $20.95 | $20.89 | $20.92 | $20.92 | 2,993 |
| 2025-03-10 | $20.95 | $20.95 | $20.91 | $20.93 | $20.93 | 4,716 |
| 2025-03-07 | $20.93 | $20.95 | $20.91 | $20.95 | $20.95 | 1,743 |
| 2025-03-06 | $20.89 | $20.93 | $20.89 | $20.93 | $20.93 | 1,022 |
| 2025-03-05 | $20.92 | $20.92 | $20.88 | $20.88 | $20.88 | 3,006 |
| 2025-03-04 | $20.92 | $20.92 | $20.90 | $20.90 | $20.90 | 549 |
| 2025-03-03 | $20.87 | $20.90 | $20.86 | $20.88 | $20.88 | 1,334 |
| 2025-02-28 | $20.87 | $20.89 | $20.86 | $20.87 | $20.87 | 3,295 |
| 2025-02-27 | $20.86 | $20.90 | $20.86 | $20.88 | $20.88 | 4,815 |
| 2025-02-26 | $20.88 | $20.88 | $20.85 | $20.87 | $20.87 | 20,272 |
| 2025-02-25 | $20.86 | $20.88 | $20.86 | $20.88 | $20.88 | 1,028 |
| 2025-02-24 | $20.87 | $20.90 | $20.86 | $20.88 | $20.88 | 4,439 |
| 2025-02-21 | $20.84 | $20.86 | $20.84 | $20.86 | $20.86 | 40,417 |
| 2025-02-20 | $20.81 | $20.82 | $20.81 | $20.82 | $20.82 | 455 |
| 2025-02-19 | $20.82 | $20.83 | $20.81 | $20.82 | $20.82 | 4,841 |
| 2025-02-18 | $20.81 | $20.82 | $20.81 | $20.82 | $20.82 | 948 |
| 2025-02-14 | $20.81 | $20.83 | $20.79 | $20.82 | $20.82 | 13,807 |
| 2025-02-13 | $20.80 | $20.81 | $20.79 | $20.81 | $20.81 | 15,918 |
| 2025-02-12 | $20.78 | $20.79 | $20.76 | $20.77 | $20.77 | 20,008 |
| 2025-02-11 | $20.77 | $20.78 | $20.76 | $20.77 | $20.77 | 3,209 |
| 2025-02-10 | $20.77 | $20.78 | $20.76 | $20.77 | $20.77 | 8,427 |
| 2025-02-07 | $20.77 | $20.77 | $20.76 | $20.77 | $20.77 | 4,421 |
| 2025-02-06 | $20.77 | $20.77 | $20.76 | $20.77 | $20.77 | 2,694 |
| 2025-02-05 | $20.78 | $20.78 | $20.77 | $20.78 | $20.78 | 1,332,612 |
| 2025-02-04 | $20.78 | $20.79 | $20.74 | $20.76 | $20.76 | 67,662 |
| 2025-02-03 | $20.76 | $20.77 | $20.75 | $20.77 | $20.77 | 3,043 |
| 2025-01-31 | $20.77 | $20.77 | $20.75 | $20.76 | $20.76 | 12,011 |
| 2025-01-30 | $20.75 | $20.78 | $20.70 | $20.78 | $20.78 | 26,280 |
| 2025-01-29 | $20.75 | $20.75 | $20.74 | $20.75 | $20.75 | 9,246 |
| 2025-01-28 | $20.76 | $20.77 | $20.74 | $20.77 | $20.77 | 13,207 |
| 2025-01-27 | $20.76 | $20.77 | $20.74 | $20.76 | $20.76 | 10,344 |
| 2025-01-24 | $20.74 | $20.76 | $20.73 | $20.76 | $20.76 | 5,071 |
| 2025-01-23 | $20.73 | $20.75 | $20.72 | $20.75 | $20.75 | 16,966 |
| 2025-01-22 | $20.73 | $20.73 | $20.71 | $20.73 | $20.73 | 3,366 |
| 2025-01-21 | $20.72 | $20.73 | $20.71 | $20.73 | $20.73 | 11,014 |
| 2025-01-17 | $20.73 | $20.73 | $20.72 | $20.73 | $20.73 | 10,121 |
| 2025-01-16 | $20.72 | $20.73 | $20.72 | $20.72 | $20.72 | 6,986 |
| 2025-01-15 | $20.72 | $20.73 | $20.70 | $20.73 | $20.73 | 54,123 |
| 2025-01-14 | $20.69 | $20.71 | $20.69 | $20.70 | $20.70 | 16,686 |
| 2025-01-13 | $20.71 | $20.72 | $19.08 | $20.68 | $20.68 | 28,240 |
| 2025-01-10 | $20.70 | $20.72 | $20.65 | $20.68 | $20.68 | 54,729 |
| 2025-01-08 | $20.72 | $20.72 | $20.67 | $20.70 | $20.70 | 25,621 |
| 2025-01-07 | $20.69 | $20.71 | $20.66 | $20.67 | $20.67 | 37,725 |
| 2025-01-06 | $20.66 | $20.67 | $20.65 | $20.66 | $20.66 | 48,676 |
| 2025-01-03 | $20.69 | $20.69 | $20.67 | $20.69 | $20.69 | 3,586 |
| 2025-01-02 | $20.67 | $20.67 | $20.60 | $20.65 | $20.65 | 51,101 |
| 2024-12-31 | $20.71 | $20.71 | $20.61 | $20.66 | $20.66 | 64,876 |
| 2024-12-30 | $20.68 | $20.70 | $20.61 | $20.67 | $20.67 | 41,672 |
| 2024-12-27 | $20.67 | $20.86 | $20.65 | $20.66 | $20.66 | 80,040 |
| 2024-12-26 | $20.71 | $20.73 | $20.66 | $20.72 | $20.72 | 95,902 |
| 2024-12-24 | $21.78 | $21.78 | $21.73 | $21.76 | $20.64 | 4,820 |
| 2024-12-23 | $21.77 | $21.78 | $21.73 | $21.76 | $20.64 | 49,235 |
| 2024-12-20 | $21.75 | $21.76 | $21.72 | $21.74 | $20.62 | 9,712 |
| 2024-12-19 | $21.77 | $21.77 | $21.73 | $21.76 | $20.64 | 5,034 |
| 2024-12-18 | $21.82 | $21.82 | $21.66 | $21.75 | $20.63 | 72,052 |
| 2024-12-17 | $21.76 | $21.79 | $21.66 | $21.79 | $20.67 | 45,388 |
| 2024-12-16 | $21.77 | $21.78 | $21.11 | $21.66 | $20.55 | 71,436 |
| 2024-12-13 | $21.78 | $21.79 | $21.77 | $21.79 | $20.67 | 6,942 |
| 2024-12-12 | $21.77 | $21.77 | $21.73 | $21.75 | $20.63 | 14,183 |
| 2024-12-11 | $21.75 | $21.76 | $21.75 | $21.75 | $20.63 | 4,349 |
| 2024-12-10 | $21.76 | $21.76 | $21.72 | $21.75 | $20.63 | 10,577 |
| 2024-12-09 | $21.75 | $21.76 | $21.74 | $21.75 | $20.63 | 2,484 |
| 2024-12-06 | $21.76 | $21.76 | $21.74 | $21.76 | $20.64 | 10,643 |
| 2024-12-05 | $21.74 | $21.75 | $21.72 | $21.74 | $20.62 | 10,440 |
| 2024-12-04 | $21.73 | $21.73 | $21.71 | $21.73 | $20.61 | 6,808 |
| 2024-12-03 | $21.70 | $21.71 | $21.70 | $21.71 | $20.59 | 5,411 |
| 2024-12-02 | $21.71 | $21.72 | $21.69 | $21.71 | $20.59 | 9,943 |
| 2024-11-29 | $21.69 | $21.71 | $21.69 | $21.71 | $20.59 | 2,124 |
| 2024-11-27 | $21.68 | $21.69 | $21.64 | $21.67 | $20.55 | 27,533 |
| 2024-11-26 | $21.70 | $21.70 | $21.68 | $21.69 | $20.57 | 7,929 |
| 2024-11-25 | $21.68 | $21.70 | $21.67 | $21.70 | $20.58 | 9,327 |
| 2024-11-22 | $21.68 | $21.69 | $21.66 | $21.66 | $21.66 | 5,731 |
| 2024-11-21 | $21.71 | $21.72 | $21.68 | $21.71 | $21.71 | 35,057 |
| 2024-11-20 | $21.70 | $21.70 | $21.67 | $21.69 | $21.69 | 13,794 |
| 2024-11-19 | $21.67 | $21.68 | $21.66 | $21.67 | $21.67 | 4,971 |
| 2024-11-18 | $21.66 | $21.68 | $21.62 | $21.68 | $21.68 | 24,064 |
| 2024-11-15 | $21.67 | $21.68 | $21.65 | $21.65 | $21.65 | 16,630 |
| 2024-11-14 | $21.67 | $21.69 | $21.66 | $21.69 | $21.69 | 6,895 |
| 2024-11-13 | $21.65 | $21.67 | $21.63 | $21.65 | $21.65 | 15,217 |
| 2024-11-12 | $21.67 | $21.67 | $21.65 | $21.67 | $21.67 | 6,854 |
| 2024-11-11 | $21.66 | $21.66 | $21.64 | $21.65 | $21.65 | 25,826 |
| 2024-11-08 | $21.66 | $21.66 | $21.63 | $21.65 | $21.65 | 8,511 |
| 2024-11-07 | $21.64 | $21.66 | $21.64 | $21.66 | $21.66 | 6,580 |
| 2024-11-06 | $21.66 | $21.66 | $21.64 | $21.64 | $21.64 | 4,117 |
| 2024-11-05 | $21.64 | $21.67 | $21.61 | $21.67 | $21.67 | 12,581 |
| 2024-11-04 | $21.65 | $21.67 | $21.63 | $21.63 | $21.63 | 9,177 |
| 2024-11-01 | $21.64 | $21.66 | $21.62 | $21.66 | $21.66 | 14,301 |
| 2024-10-31 | $21.63 | $21.63 | $21.62 | $21.63 | $21.63 | 1,591 |
| 2024-10-30 | $21.62 | $21.63 | $21.61 | $21.62 | $21.62 | 2,148 |
| 2024-10-29 | $21.62 | $21.63 | $21.62 | $21.63 | $21.63 | 8,724 |
| 2024-10-28 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 4,220 |
| 2024-10-25 | $21.63 | $21.63 | $21.61 | $21.63 | $21.63 | 11,468 |
| 2024-10-24 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 6,635 |
| 2024-10-23 | $21.60 | $21.64 | $21.60 | $21.62 | $21.62 | 6,863 |
| 2024-10-22 | $21.61 | $21.63 | $21.60 | $21.61 | $21.61 | 24,891 |
| 2024-10-21 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 529 |
| 2024-10-18 | $21.58 | $21.60 | $21.57 | $21.60 | $21.60 | 16,955 |
| 2024-10-17 | $21.58 | $21.58 | $21.56 | $21.57 | $21.57 | 4,237 |
| 2024-10-16 | $21.59 | $21.61 | $21.57 | $21.59 | $21.59 | 80,484 |
| 2024-10-15 | $21.56 | $21.58 | $21.55 | $21.58 | $21.58 | 7,783 |
| 2024-10-14 | $21.55 | $21.58 | $21.55 | $21.57 | $21.57 | 8,105 |
| 2024-10-11 | $21.55 | $21.56 | $21.53 | $21.56 | $21.56 | 19,159 |
| 2024-10-10 | $21.56 | $21.56 | $21.54 | $21.54 | $21.54 | 18,354 |
| 2024-10-09 | $21.56 | $21.59 | $21.54 | $21.59 | $21.59 | 25,886 |
| 2024-10-08 | $21.56 | $21.59 | $21.51 | $21.56 | $21.56 | 24,874 |
| 2024-10-07 | $21.57 | $21.58 | $21.50 | $21.56 | $21.56 | 39,407 |
| 2024-10-04 | $21.56 | $21.63 | $21.56 | $21.59 | $21.59 | 25,966 |
| 2024-10-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 663 |
| 2024-10-02 | $21.53 | $21.54 | $21.53 | $21.54 | $21.54 | 1,485 |
| 2024-10-01 | $21.54 | $21.55 | $21.53 | $21.54 | $21.54 | 4,520 |
| 2024-09-30 | $21.54 | $21.55 | $21.53 | $21.54 | $21.54 | 5,271 |
| 2024-09-27 | $21.52 | $21.54 | $21.51 | $21.54 | $21.54 | 6,165 |
| 2024-09-26 | $21.51 | $21.53 | $21.51 | $21.53 | $21.53 | 2,774 |
| 2024-09-25 | $21.50 | $21.53 | $21.47 | $21.50 | $21.50 | 22,944 |
| 2024-09-24 | $21.50 | $21.52 | $21.49 | $21.50 | $21.50 | 14,950 |
| 2024-09-23 | $21.85 | $21.87 | $21.85 | $21.87 | $21.53 | 3,864 |
| 2024-09-20 | $21.84 | $21.86 | $21.83 | $21.83 | $21.83 | 7,014 |
| 2024-09-19 | $21.84 | $21.86 | $21.84 | $21.86 | $21.86 | 2,482 |
| 2024-09-18 | $21.84 | $21.85 | $21.83 | $21.83 | $21.83 | 2,812 |
| 2024-09-17 | $21.84 | $21.87 | $21.83 | $21.87 | $21.87 | 8,903 |
| 2024-09-16 | $21.83 | $21.83 | $21.80 | $21.82 | $21.82 | 13,899 |
| 2024-09-13 | $21.82 | $21.84 | $21.80 | $21.84 | $21.84 | 20,468 |
| 2024-09-12 | $21.81 | $21.83 | $21.81 | $21.82 | $21.82 | 1,746 |
| 2024-09-11 | $21.82 | $21.83 | $21.81 | $21.82 | $21.82 | 4,741 |
| 2024-09-10 | $21.83 | $21.84 | $21.82 | $21.84 | $21.84 | 2,218 |
| 2024-09-09 | $21.80 | $21.82 | $21.80 | $21.81 | $21.81 | 3,706 |
| 2024-09-06 | $21.78 | $21.86 | $21.78 | $21.81 | $21.81 | 27,398 |
| 2024-09-05 | $21.79 | $21.81 | $21.79 | $21.80 | $21.80 | 9,164 |
| 2024-09-04 | $21.78 | $21.80 | $21.78 | $21.79 | $21.79 | 11,438 |
| 2024-09-03 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 5,004 |
| 2024-08-30 | $21.78 | $21.79 | $21.77 | $21.79 | $21.79 | 15,633 |
| 2024-08-29 | $21.77 | $21.79 | $21.76 | $21.78 | $21.78 | 12,980 |
| 2024-08-28 | $21.78 | $21.79 | $21.77 | $21.79 | $21.79 | 2,830 |
| 2024-08-27 | $21.77 | $21.77 | $21.75 | $21.77 | $21.77 | 11,457 |
| 2024-08-26 | $21.77 | $21.77 | $21.76 | $21.77 | $21.77 | 7,107 |
| 2024-08-23 | $21.78 | $21.79 | $21.77 | $21.78 | $21.78 | 13,684 |
| 2024-08-22 | $21.78 | $21.82 | $21.76 | $21.79 | $21.79 | 13,305 |
| 2024-08-21 | $21.78 | $21.79 | $21.77 | $21.79 | $21.79 | 6,390 |
| 2024-08-20 | $21.78 | $21.78 | $21.77 | $21.78 | $21.78 | 10,941 |
| 2024-08-19 | $21.75 | $21.78 | $21.75 | $21.77 | $21.77 | 44,786 |
| 2024-08-16 | $21.77 | $21.77 | $21.74 | $21.77 | $21.77 | 36,516 |
| 2024-08-15 | $21.76 | $21.76 | $21.73 | $21.75 | $21.75 | 81,207 |
| 2024-08-14 | $21.75 | $21.77 | $21.75 | $21.77 | $21.77 | 14,198 |
| 2024-08-13 | $21.76 | $21.78 | $21.75 | $21.77 | $21.77 | 4,389 |
| 2024-08-12 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 7,532 |
| 2024-08-09 | $21.76 | $21.76 | $21.75 | $21.76 | $21.76 | 3,875 |
| 2024-08-08 | $21.75 | $21.77 | $21.75 | $21.77 | $21.77 | 1,578 |
| 2024-08-07 | $21.73 | $21.75 | $21.73 | $21.75 | $21.75 | 890 |
| 2024-08-06 | $21.73 | $21.75 | $21.73 | $21.74 | $21.74 | 3,266 |
| 2024-08-05 | $21.73 | $21.75 | $21.72 | $21.74 | $21.74 | 5,355 |
| 2024-08-02 | $21.72 | $21.75 | $21.72 | $21.73 | $21.73 | 5,050 |
| 2024-08-01 | $21.72 | $21.76 | $21.72 | $21.72 | $21.72 | 11,790 |
| 2024-07-31 | $21.74 | $21.75 | $21.73 | $21.75 | $21.75 | 3,750 |
| 2024-07-30 | $21.72 | $21.73 | $21.71 | $21.73 | $21.73 | 3,311 |
| 2024-07-29 | $21.73 | $21.74 | $21.50 | $21.69 | $21.69 | 60,009 |
| 2024-07-26 | $21.73 | $21.75 | $21.73 | $21.74 | $21.74 | 2,829 |
| 2024-07-25 | $21.73 | $21.74 | $21.72 | $21.74 | $21.74 | 5,709 |
| 2024-07-24 | $21.70 | $21.73 | $21.70 | $21.70 | $21.70 | 10,148 |
| 2024-07-23 | $21.71 | $21.73 | $21.69 | $21.73 | $21.73 | 13,370 |
| 2024-07-22 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 3,398 |
| 2024-07-19 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 1,561 |
| 2024-07-18 | $21.70 | $21.72 | $21.70 | $21.72 | $21.72 | 1,433 |
| 2024-07-17 | $21.71 | $21.72 | $21.68 | $21.70 | $21.70 | 8,674 |
| 2024-07-16 | $21.69 | $21.71 | $21.69 | $21.70 | $21.70 | 3,656 |
| 2024-07-15 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 8,779 |
| 2024-07-12 | $21.69 | $21.70 | $21.68 | $21.69 | $21.69 | 8,019 |
| 2024-07-11 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 1,283 |
| 2024-07-10 | $21.67 | $21.70 | $21.65 | $21.68 | $21.68 | 30,369 |
| 2024-07-09 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 4,140 |
| 2024-07-08 | $21.68 | $21.71 | $21.67 | $21.69 | $21.69 | 14,873 |
| 2024-07-05 | $21.67 | $21.69 | $21.67 | $21.69 | $21.69 | 3,172 |
| 2024-07-03 | $21.67 | $21.67 | $21.65 | $21.65 | $21.65 | 4,847 |
| 2024-07-02 | $21.68 | $21.70 | $21.67 | $21.70 | $21.70 | 12,786 |
| 2024-07-01 | $21.63 | $21.64 | $21.62 | $21.64 | $21.64 | 13,932 |
| 2024-06-28 | $21.67 | $21.67 | $21.65 | $21.65 | $21.65 | 13,979 |
| 2024-06-27 | $21.65 | $21.67 | $21.63 | $21.66 | $21.66 | 14,333 |
| 2024-06-26 | $21.64 | $21.65 | $21.63 | $21.65 | $21.65 | 4,104 |
| 2024-06-25 | $21.61 | $21.63 | $21.61 | $21.62 | $21.62 | 5,643 |
| 2024-06-24 | $21.63 | $21.64 | $21.62 | $21.64 | $21.64 | 6,092 |
| 2024-06-21 | $21.62 | $21.63 | $21.61 | $21.61 | $21.61 | 1,861 |
| 2024-06-20 | $21.61 | $21.65 | $21.61 | $21.65 | $21.65 | 7,450 |
| 2024-06-18 | $21.58 | $21.61 | $21.55 | $21.58 | $21.58 | 9,276 |
| 2024-06-17 | $21.61 | $21.62 | $21.60 | $21.62 | $21.62 | 5,939 |
| 2024-06-14 | $21.60 | $21.61 | $21.60 | $21.61 | $21.61 | 1,361 |
| 2024-06-13 | $21.61 | $21.62 | $21.59 | $21.61 | $21.61 | 4,531 |
| 2024-06-12 | $21.61 | $21.62 | $21.58 | $21.62 | $21.62 | 25,139 |
| 2024-06-11 | $21.61 | $21.62 | $21.59 | $21.60 | $21.60 | 10,406 |
| 2024-06-10 | $21.61 | $21.62 | $21.60 | $21.61 | $21.61 | 2,984 |
| 2024-06-07 | $21.61 | $21.63 | $21.60 | $21.62 | $21.62 | 3,267 |
| 2024-06-06 | $21.61 | $21.62 | $21.60 | $21.62 | $21.62 | 6,580 |
| 2024-06-05 | $21.62 | $21.63 | $21.60 | $21.62 | $21.62 | 7,382 |
| 2024-06-04 | $21.61 | $21.63 | $21.61 | $21.63 | $21.63 | 4,631 |
| 2024-06-03 | $21.61 | $21.61 | $21.59 | $21.61 | $21.61 | 11,034 |
| 2024-05-31 | $21.59 | $21.62 | $21.58 | $21.60 | $21.60 | 20,970 |
| 2024-05-30 | $21.60 | $21.63 | $21.59 | $21.61 | $21.61 | 28,873 |
| 2024-05-29 | $21.59 | $21.61 | $21.59 | $21.60 | $21.60 | 7,194 |
| 2024-05-28 | $21.55 | $21.56 | $21.52 | $21.52 | $21.52 | 29,202 |
| 2024-05-24 | $21.58 | $21.60 | $21.56 | $21.58 | $21.58 | 52,220 |
| 2024-05-23 | $21.58 | $21.60 | $21.57 | $21.59 | $21.59 | 8,682 |
| 2024-05-22 | $21.58 | $21.60 | $21.56 | $21.59 | $21.59 | 15,288 |
| 2024-05-21 | $21.57 | $21.57 | $21.56 | $21.56 | $21.56 | 744 |
| 2024-05-20 | $21.55 | $21.56 | $21.55 | $21.56 | $21.56 | 8,179 |
| 2024-05-17 | $21.55 | $21.58 | $21.54 | $21.58 | $21.58 | 11,928 |
| 2024-05-16 | $21.56 | $21.57 | $21.55 | $21.57 | $21.57 | 4,565 |
| 2024-05-15 | $21.54 | $21.56 | $21.53 | $21.56 | $21.56 | 5,669 |
| 2024-05-14 | $21.56 | $21.56 | $21.52 | $21.52 | $21.52 | 18,245 |
| 2024-05-13 | $21.54 | $21.58 | $21.53 | $21.58 | $21.58 | 15,555 |
| 2024-05-10 | $21.53 | $21.54 | $21.52 | $21.54 | $21.54 | 9,866 |
| 2024-05-09 | $21.55 | $21.55 | $21.54 | $21.55 | $21.55 | 3,950 |
| 2024-05-08 | $21.51 | $21.54 | $21.51 | $21.54 | $21.54 | 10,008 |
| 2024-05-07 | $21.51 | $21.53 | $21.50 | $21.50 | $21.50 | 15,577 |
| 2024-05-06 | $21.54 | $21.55 | $21.52 | $21.54 | $21.54 | 18,920 |
| 2024-05-03 | $21.51 | $21.52 | $21.51 | $21.52 | $21.52 | 42,747 |
| 2024-05-02 | $21.49 | $21.51 | $21.48 | $21.50 | $21.50 | 7,223 |
| 2024-05-01 | $21.51 | $21.52 | $21.50 | $21.52 | $21.52 | 3,045 |
| 2024-04-30 | $21.51 | $21.52 | $21.51 | $21.51 | $21.51 | 11,101 |
| 2024-04-29 | $21.50 | $21.52 | $21.50 | $21.52 | $21.52 | 2,905 |
| 2024-04-26 | $21.50 | $21.50 | $21.49 | $21.49 | $21.49 | 1,200 |
| 2024-04-25 | $21.51 | $21.52 | $21.50 | $21.52 | $21.52 | 18,291 |
| 2024-04-24 | $21.49 | $21.50 | $21.47 | $21.49 | $21.49 | 12,608 |
| 2024-04-23 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 7,374 |
| 2024-04-22 | $21.47 | $21.48 | $21.47 | $21.48 | $21.48 | 8,091 |
| 2024-04-19 | $21.46 | $21.48 | $21.45 | $21.48 | $21.48 | 10,846 |
| 2024-04-18 | $21.47 | $21.48 | $21.46 | $21.48 | $21.48 | 6,921 |
| 2024-04-17 | $21.47 | $21.49 | $21.46 | $21.49 | $21.49 | 8,513 |
| 2024-04-16 | $21.45 | $21.46 | $21.43 | $21.45 | $21.45 | 35,710 |
| 2024-04-15 | $21.47 | $21.48 | $21.47 | $21.48 | $21.48 | 2,477 |
| 2024-04-12 | $21.47 | $21.48 | $21.46 | $21.47 | $21.47 | 12,256 |
| 2024-04-11 | $21.42 | $21.42 | $21.41 | $21.41 | $21.41 | 901 |
| 2024-04-10 | $21.44 | $21.45 | $21.44 | $21.45 | $21.45 | 5,281 |
| 2024-04-09 | $21.42 | $21.44 | $21.41 | $21.43 | $21.43 | 17,193 |
| 2024-04-08 | $21.43 | $21.44 | $21.42 | $21.43 | $21.43 | 6,967 |
| 2024-04-05 | $21.42 | $21.44 | $21.42 | $21.44 | $21.44 | 6,246 |
| 2024-04-04 | $21.42 | $21.42 | $21.41 | $21.42 | $21.42 | 35,066 |
| 2024-04-03 | $21.41 | $21.42 | $21.40 | $21.42 | $21.42 | 3,898 |
| 2024-04-02 | $21.39 | $21.41 | $21.37 | $21.39 | $21.39 | 32,372 |
| 2024-04-01 | $21.38 | $21.40 | $21.38 | $21.39 | $21.39 | 12,249 |
| 2024-03-28 | $21.39 | $21.41 | $21.35 | $21.40 | $21.40 | 69,608 |
| 2024-03-27 | $21.39 | $21.40 | $21.37 | $21.37 | $21.37 | 22,381 |
| 2024-03-26 | $21.39 | $21.41 | $21.37 | $21.41 | $21.41 | 18,596 |
| 2024-03-25 | $21.39 | $21.41 | $21.37 | $21.40 | $21.40 | 10,825 |
| 2024-03-22 | $21.39 | $21.40 | $21.38 | $21.39 | $21.39 | 16,104 |
| 2024-03-21 | $21.39 | $21.41 | $21.37 | $21.40 | $21.40 | 8,551 |
| 2024-03-20 | $21.40 | $21.41 | $21.38 | $21.41 | $21.41 | 12,246 |
| 2024-03-19 | $21.38 | $21.39 | $21.37 | $21.38 | $21.38 | 4,032 |
| 2024-03-18 | $21.40 | $21.40 | $21.38 | $21.39 | $21.39 | 10,386 |
| 2024-03-15 | $21.38 | $21.40 | $21.38 | $21.38 | $21.38 | 7,178 |
| 2024-03-14 | $21.37 | $21.37 | $21.36 | $21.37 | $21.37 | 4,025 |
| 2024-03-13 | $21.37 | $21.40 | $21.35 | $21.38 | $21.38 | 23,562 |
| 2024-03-12 | $21.36 | $21.39 | $21.36 | $21.38 | $21.38 | 8,997 |
| 2024-03-11 | $21.38 | $21.39 | $21.37 | $21.38 | $21.38 | 6,914 |
| 2024-03-08 | $21.38 | $21.41 | $21.36 | $21.39 | $21.39 | 24,588 |
| 2024-03-07 | $21.36 | $21.38 | $21.36 | $21.38 | $21.38 | 12,289 |
| 2024-03-06 | $21.37 | $21.37 | $21.35 | $21.35 | $21.35 | 3,043 |
| 2024-03-05 | $21.35 | $21.39 | $21.35 | $21.39 | $21.39 | 12,829 |
| 2024-03-04 | $21.35 | $21.36 | $21.33 | $21.35 | $21.35 | 15,616 |
| 2024-03-01 | $21.33 | $21.34 | $21.30 | $21.34 | $21.34 | 37,589 |
| 2024-02-29 | $21.32 | $21.33 | $21.31 | $21.31 | $21.31 | 11,008 |
| 2024-02-28 | $21.37 | $21.38 | $21.35 | $21.37 | $21.37 | 24,579 |
| 2024-02-27 | $21.35 | $21.36 | $21.33 | $21.35 | $21.35 | 21,351 |
| 2024-02-26 | $21.34 | $21.36 | $21.34 | $21.35 | $21.35 | 7,553 |
| 2024-02-23 | $21.33 | $21.37 | $21.33 | $21.36 | $21.36 | 31,172 |
| 2024-02-22 | $21.33 | $21.37 | $21.32 | $21.33 | $21.33 | 18,409 |
| 2024-02-21 | $21.34 | $21.37 | $21.33 | $21.37 | $21.37 | 19,346 |
| 2024-02-20 | $21.31 | $21.32 | $21.30 | $21.31 | $21.31 | 4,485 |
| 2024-02-16 | $21.31 | $21.32 | $21.30 | $21.31 | $21.31 | 11,276 |
| 2024-02-15 | $21.32 | $21.32 | $21.30 | $21.31 | $21.31 | 4,847 |
| 2024-02-14 | $21.28 | $21.31 | $21.28 | $21.31 | $21.31 | 7,110 |
| 2024-02-13 | $21.30 | $21.32 | $21.29 | $21.32 | $21.32 | 18,671 |
| 2024-02-12 | $21.27 | $21.29 | $21.27 | $21.28 | $21.28 | 2,605 |
| 2024-02-09 | $21.30 | $21.30 | $21.28 | $21.28 | $21.28 | 2,008 |
| 2024-02-08 | $21.31 | $21.32 | $21.30 | $21.32 | $21.32 | 2,788 |
| 2024-02-07 | $21.29 | $21.29 | $21.27 | $21.27 | $21.27 | 3,722 |
| 2024-02-06 | $21.29 | $21.31 | $21.28 | $21.31 | $21.31 | 12,706 |
| 2024-02-05 | $21.28 | $21.29 | $21.27 | $21.27 | $21.27 | 15,232 |
| 2024-02-02 | $21.27 | $21.29 | $21.27 | $21.29 | $21.29 | 6,247 |
| 2024-02-01 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 1,463 |
| 2024-01-31 | $21.26 | $21.26 | $21.25 | $21.26 | $21.26 | 7,092 |
| 2024-01-30 | $21.25 | $21.27 | $21.25 | $21.25 | $21.25 | 7,238 |
| 2024-01-29 | $21.25 | $21.26 | $21.25 | $21.25 | $21.25 | 13,903 |
| 2024-01-26 | $21.26 | $21.26 | $21.24 | $21.26 | $21.26 | 4,050 |
| 2024-01-25 | $21.23 | $21.25 | $21.23 | $21.25 | $21.25 | 7,184 |
| 2024-01-24 | $21.24 | $21.26 | $21.24 | $21.25 | $21.25 | 10,157 |
| 2024-01-23 | $21.26 | $21.27 | $21.23 | $21.27 | $21.27 | 15,069 |
| 2024-01-22 | $21.26 | $21.26 | $21.22 | $21.24 | $21.24 | 14,089 |
| 2024-01-19 | $21.23 | $21.25 | $21.23 | $21.24 | $21.24 | 4,154 |
| 2024-01-18 | $21.24 | $21.25 | $21.22 | $21.24 | $21.24 | 16,227 |
| 2024-01-17 | $21.23 | $21.24 | $21.20 | $21.21 | $21.21 | 18,947 |
| 2024-01-16 | $21.23 | $21.25 | $21.23 | $21.24 | $21.24 | 4,894 |
| 2024-01-12 | $21.23 | $21.24 | $21.23 | $21.23 | $21.23 | 4,206 |
| 2024-01-11 | $21.23 | $21.26 | $21.22 | $21.24 | $21.24 | 11,469 |
| 2024-01-10 | $21.21 | $21.22 | $21.20 | $21.21 | $21.21 | 5,696 |
| 2024-01-09 | $21.21 | $21.22 | $21.19 | $21.19 | $21.19 | 8,179 |
| 2024-01-08 | $21.23 | $21.24 | $21.20 | $21.24 | $21.24 | 18,873 |
| 2024-01-05 | $21.21 | $21.58 | $21.21 | $21.21 | $21.21 | 105,026 |
| 2024-01-04 | $21.22 | $21.24 | $21.20 | $21.24 | $21.24 | 12,915 |
| 2024-01-03 | $21.19 | $21.23 | $21.19 | $21.21 | $21.21 | 10,600 |
| 2024-01-02 | $21.15 | $21.21 | $21.15 | $21.19 | $21.19 | 27,356 |
| 2023-12-29 | $21.17 | $21.19 | $21.16 | $21.17 | $21.17 | 40,701 |
| 2023-12-28 | $21.16 | $21.19 | $21.10 | $21.16 | $21.16 | 28,299 |
| 2023-12-27 | $21.17 | $21.17 | $21.15 | $21.17 | $21.17 | 18,947 |
| 2023-12-26 | $21.55 | $21.55 | $21.16 | $21.23 | $21.23 | 106,244 |
| 2023-12-22 | $21.91 | $21.92 | $21.90 | $21.91 | $21.15 | 5,008 |
| 2023-12-21 | $21.93 | $21.93 | $21.91 | $21.93 | $21.16 | 3,632 |
| 2023-12-20 | $21.92 | $21.98 | $21.88 | $21.93 | $21.17 | 38,077 |
| 2023-12-19 | $21.89 | $21.90 | $21.89 | $21.90 | $21.14 | 6,027 |
| 2023-12-18 | $21.89 | $21.91 | $21.88 | $21.90 | $21.90 | 19,462 |
| 2023-12-15 | $21.92 | $21.92 | $21.90 | $21.91 | $21.91 | 3,493 |
| 2023-12-14 | $21.90 | $21.93 | $21.90 | $21.93 | $21.93 | 5,117 |
| 2023-12-13 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 13,977 |
| 2023-12-12 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 2,951 |
| 2023-12-11 | $21.89 | $21.91 | $21.88 | $21.90 | $21.90 | 11,365 |
| 2023-12-08 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 1,129 |
| 2023-12-07 | $21.88 | $21.89 | $21.87 | $21.87 | $21.87 | 7,886 |
| 2023-12-06 | $21.92 | $21.92 | $21.87 | $21.91 | $21.91 | 22,727 |
| 2023-12-05 | $21.88 | $21.91 | $21.87 | $21.91 | $21.91 | 6,530 |
| 2023-12-04 | $21.89 | $21.89 | $21.83 | $21.84 | $21.84 | 35,147 |
| 2023-12-01 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 6,382 |
| 2023-11-30 | $21.86 | $21.88 | $21.86 | $21.88 | $21.88 | 16,264 |
| 2023-11-29 | $21.84 | $21.86 | $21.83 | $21.86 | $21.86 | 23,320 |
| 2023-11-28 | $21.84 | $21.85 | $21.83 | $21.85 | $21.85 | 10,468 |
| 2023-11-27 | $21.84 | $21.85 | $21.84 | $21.85 | $21.85 | 4,466 |
| 2023-11-24 | $21.85 | $21.85 | $21.84 | $21.84 | $21.84 | 500 |
| 2023-11-22 | $21.84 | $21.85 | $21.84 | $21.84 | $21.84 | 3,494 |
| 2023-11-21 | $21.84 | $21.85 | $21.84 | $21.84 | $21.84 | 2,222 |
| 2023-11-20 | $21.82 | $21.85 | $21.82 | $21.84 | $21.84 | 12,164 |
| 2023-11-17 | $21.84 | $21.87 | $21.83 | $21.84 | $21.84 | 6,541 |
| 2023-11-16 | $21.84 | $21.87 | $21.83 | $21.84 | $21.84 | 13,333 |
| 2023-11-15 | $21.82 | $21.86 | $21.82 | $21.84 | $21.84 | 12,761 |
| 2023-11-14 | $21.82 | $21.82 | $21.81 | $21.82 | $21.82 | 1,544 |
| 2023-11-13 | $21.80 | $21.85 | $21.80 | $21.82 | $21.82 | 16,220 |
| 2023-11-10 | $21.79 | $21.80 | $21.78 | $21.79 | $21.79 | 13,627 |
| 2023-11-09 | $21.79 | $21.80 | $21.78 | $21.80 | $21.80 | 10,061 |
| 2023-11-08 | $21.79 | $21.80 | $21.78 | $21.79 | $21.79 | 1,724 |
| 2023-11-07 | $21.80 | $21.82 | $21.77 | $21.79 | $21.79 | 22,399 |
| 2023-11-06 | $21.80 | $21.81 | $21.79 | $21.80 | $21.80 | 6,503 |
| 2023-11-03 | $21.80 | $21.80 | $21.78 | $21.80 | $21.80 | 2,748 |
| 2023-11-02 | $21.77 | $21.79 | $21.76 | $21.78 | $21.78 | 3,440 |
| 2023-11-01 | $21.78 | $21.79 | $21.77 | $21.79 | $21.79 | 5,322 |
| 2023-10-31 | $21.78 | $21.80 | $21.77 | $21.80 | $21.80 | 7,404 |
| 2023-10-30 | $21.79 | $21.79 | $21.77 | $21.78 | $21.78 | 14,653 |
| 2023-10-27 | $21.79 | $21.80 | $21.77 | $21.79 | $21.79 | 10,063 |
| 2023-10-26 | $21.77 | $21.80 | $21.77 | $21.80 | $21.80 | 3,380 |
| 2023-10-25 | $21.75 | $21.77 | $21.75 | $21.76 | $21.76 | 8,618 |
| 2023-10-24 | $21.78 | $21.78 | $21.76 | $21.77 | $21.77 | 7,860 |
| 2023-10-23 | $21.77 | $21.78 | $21.77 | $21.78 | $21.78 | 2,355 |
| 2023-10-20 | $21.77 | $21.77 | $21.76 | $21.76 | $21.76 | 134,371 |
| 2023-10-19 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 3,494 |
| 2023-10-18 | $21.77 | $21.78 | $21.77 | $21.77 | $21.77 | 17,343 |
| 2023-10-17 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 5,640 |
| 2023-10-16 | $21.76 | $21.76 | $21.74 | $21.76 | $21.76 | 2,769 |
| 2023-10-13 | $21.75 | $21.75 | $21.74 | $21.74 | $21.74 | 10,355 |
| 2023-10-12 | $21.74 | $21.75 | $21.74 | $21.74 | $21.74 | 1,404 |
| 2023-10-11 | $21.74 | $21.74 | $21.70 | $21.70 | $21.70 | 23,074 |
| 2023-10-10 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 28,126 |
| 2023-10-09 | $21.69 | $21.70 | $21.69 | $21.70 | $21.70 | 3,330 |
| 2023-10-06 | $21.70 | $21.71 | $21.69 | $21.70 | $21.70 | 7,063 |
| 2023-10-05 | $21.69 | $21.70 | $21.68 | $21.70 | $21.70 | 6,403 |
| 2023-10-04 | $21.68 | $21.68 | $21.67 | $21.68 | $21.68 | 49,770 |
| 2023-10-03 | $21.68 | $21.70 | $21.67 | $21.69 | $21.69 | 29,756 |
| 2023-10-02 | $21.69 | $21.69 | $21.66 | $21.66 | $21.66 | 7,527 |
| 2023-09-29 | $21.69 | $21.72 | $21.69 | $21.72 | $21.72 | 23,862 |
| 2023-09-28 | $21.69 | $21.71 | $21.67 | $21.69 | $21.69 | 40,939 |
| 2023-09-27 | $21.71 | $21.71 | $21.67 | $21.68 | $21.68 | 66,313 |
| 2023-09-26 | $21.70 | $21.72 | $21.70 | $21.72 | $21.72 | 3,900 |
| 2023-09-25 | $21.70 | $21.71 | $21.68 | $21.69 | $21.69 | 9,691 |
| 2023-09-22 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 3,180 |
| 2023-09-21 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 646 |
| 2023-09-20 | $21.67 | $21.68 | $21.66 | $21.67 | $21.67 | 10,407 |
| 2023-09-19 | $21.66 | $21.67 | $21.65 | $21.66 | $21.66 | 5,932 |
| 2023-09-18 | $21.67 | $21.69 | $21.66 | $21.68 | $21.68 | 11,609 |
| 2023-09-15 | $21.67 | $21.68 | $21.66 | $21.68 | $21.68 | 9,323 |
| 2023-09-14 | $21.65 | $21.66 | $21.64 | $21.66 | $21.66 | 1,328 |
| 2023-09-13 | $21.66 | $21.66 | $21.63 | $21.64 | $21.64 | 15,295 |
| 2023-09-12 | $21.64 | $21.66 | $21.63 | $21.65 | $21.65 | 14,008 |
| 2023-09-11 | $21.64 | $21.66 | $21.63 | $21.66 | $21.66 | 6,658 |
| 2023-09-08 | $21.64 | $21.65 | $21.63 | $21.64 | $21.64 | 9,262 |
| 2023-09-07 | $21.65 | $21.66 | $21.63 | $21.66 | $21.66 | 11,745 |
| 2023-09-06 | $21.63 | $21.65 | $21.63 | $21.63 | $21.63 | 10,779 |
| 2023-09-05 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 15,313 |
| 2023-09-01 | $21.63 | $21.63 | $21.61 | $21.62 | $21.62 | 2,937 |
| 2023-08-31 | $21.64 | $21.65 | $21.63 | $21.64 | $21.64 | 3,779 |
| 2023-08-30 | $21.61 | $21.64 | $21.60 | $21.64 | $21.64 | 35,147 |
| 2023-08-29 | $21.62 | $21.62 | $21.60 | $21.61 | $21.61 | 7,142 |
| 2023-08-28 | $21.59 | $21.61 | $21.58 | $21.61 | $21.61 | 22,365 |
| 2023-08-25 | $21.59 | $21.62 | $21.59 | $21.60 | $21.60 | 8,482 |
| 2023-08-24 | $21.59 | $21.62 | $21.58 | $21.60 | $21.60 | 20,162 |
| 2023-08-23 | $21.61 | $22.14 | $21.60 | $21.60 | $21.60 | 101,759 |
| 2023-08-22 | $21.58 | $21.59 | $21.56 | $21.59 | $21.59 | 16,059 |
| 2023-08-21 | $21.57 | $21.57 | $21.55 | $21.56 | $21.56 | 8,632 |
| 2023-08-18 | $21.54 | $21.56 | $21.54 | $21.56 | $21.56 | 6,574 |
| 2023-08-17 | $21.53 | $21.55 | $21.53 | $21.55 | $21.55 | 9,922 |
| 2023-08-16 | $21.54 | $21.55 | $21.53 | $21.54 | $21.54 | 4,086 |
| 2023-08-15 | $21.56 | $21.56 | $21.54 | $21.55 | $21.55 | 27,041 |
| 2023-08-14 | $21.54 | $21.56 | $21.53 | $21.55 | $21.55 | 20,371 |
| 2023-08-11 | $21.54 | $21.54 | $21.53 | $21.54 | $21.54 | 3,702 |
| 2023-08-10 | $21.51 | $21.53 | $21.51 | $21.52 | $21.52 | 9,610 |
| 2023-08-09 | $21.54 | $21.54 | $21.52 | $21.53 | $21.53 | 3,820 |
| 2023-08-08 | $21.51 | $21.54 | $21.51 | $21.53 | $21.53 | 6,615 |
| 2023-08-07 | $21.52 | $21.52 | $21.50 | $21.52 | $21.52 | 856 |
| 2023-08-04 | $21.51 | $21.52 | $21.50 | $21.51 | $21.51 | 4,114 |
| 2023-08-03 | $21.49 | $21.52 | $21.49 | $21.49 | $21.49 | 45,210 |
| 2023-08-02 | $21.49 | $22.04 | $21.49 | $21.80 | $21.80 | 182,087 |
| 2023-08-01 | $21.47 | $21.49 | $21.47 | $21.48 | $21.48 | 5,425 |
| 2023-07-31 | $21.47 | $21.48 | $21.47 | $21.47 | $21.47 | 2,492 |
| 2023-07-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 4,724 |
| 2023-07-27 | $21.45 | $21.46 | $21.45 | $21.46 | $21.46 | 4,945 |
| 2023-07-26 | $21.44 | $21.45 | $21.44 | $21.44 | $21.44 | 4,586 |
| 2023-07-25 | $21.46 | $21.47 | $21.43 | $21.46 | $21.46 | 49,984 |
| 2023-07-24 | $21.44 | $21.44 | $21.43 | $21.44 | $21.44 | 2,581 |
| 2023-07-21 | $21.43 | $21.44 | $21.43 | $21.44 | $21.44 | 3,122 |
| 2023-07-20 | $21.44 | $21.45 | $21.42 | $21.43 | $21.43 | 34,000 |
| 2023-07-19 | $21.42 | $21.43 | $21.42 | $21.43 | $21.43 | 159,812 |
| 2023-07-18 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 10,334 |
| 2023-07-17 | $21.43 | $21.43 | $21.39 | $21.41 | $21.41 | 53,432 |
| 2023-07-14 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 6,498 |
| 2023-07-13 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 4,529 |
| 2023-07-12 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 632 |
| 2023-07-11 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 2,619 |
| 2023-07-10 | $21.41 | $21.41 | $21.40 | $21.41 | $21.41 | 5,532 |
| 2023-07-07 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 6,590 |
| 2023-07-06 | $21.42 | $21.43 | $21.40 | $21.41 | $21.41 | 9,781 |
| 2023-07-05 | $21.41 | $21.42 | $21.41 | $21.42 | $21.42 | 8,749 |
| 2023-07-03 | $21.40 | $21.41 | $21.40 | $21.41 | $21.41 | 6,643 |
| 2023-06-30 | $21.40 | $21.40 | $21.39 | $21.40 | $21.40 | 2,048 |
| 2023-06-29 | $21.37 | $21.37 | $21.36 | $21.37 | $21.37 | 1,198 |
| 2023-06-28 | $21.38 | $21.38 | $21.37 | $21.38 | $21.38 | 1,542 |
| 2023-06-27 | $21.36 | $21.37 | $21.36 | $21.37 | $21.37 | 6,082 |
| 2023-06-26 | $21.36 | $21.36 | $21.35 | $21.35 | $21.35 | 4,404 |
| 2023-06-23 | $21.34 | $21.35 | $21.34 | $21.35 | $21.35 | 15,082 |
| 2023-06-22 | $21.34 | $21.35 | $21.32 | $21.33 | $21.33 | 15,275 |
| 2023-06-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,302 |
| 2023-06-20 | $21.70 | $21.70 | $21.33 | $21.33 | $21.33 | 72,784 |
| 2023-06-16 | $21.33 | $21.35 | $21.33 | $21.33 | $21.33 | 12,499 |
| 2023-06-15 | $21.32 | $21.33 | $21.32 | $21.33 | $21.33 | 2,444 |
| 2023-06-14 | $21.33 | $21.33 | $21.32 | $21.32 | $21.32 | 3,907 |
| 2023-06-13 | $21.31 | $21.32 | $21.31 | $21.32 | $21.32 | 5,732 |
| 2023-06-12 | $21.30 | $21.30 | $21.29 | $21.30 | $21.30 | 683 |
| 2023-06-09 | $21.31 | $21.31 | $21.30 | $21.31 | $21.31 | 45,870 |
| 2023-06-08 | $21.32 | $21.32 | $21.31 | $21.32 | $21.32 | 2,066 |
| 2023-06-07 | $21.32 | $21.32 | $21.31 | $21.31 | $21.31 | 2,434 |
| 2023-06-06 | $21.31 | $21.31 | $21.30 | $21.31 | $21.31 | 6,533 |
| 2023-06-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 21,453 |
| 2023-06-02 | $21.28 | $21.29 | $21.28 | $21.29 | $21.29 | 10,144 |
| 2023-06-01 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 14,911 |
| 2023-05-31 | $21.28 | $21.28 | $21.27 | $21.28 | $21.28 | 12,547 |
| 2023-05-30 | $21.27 | $21.27 | $21.26 | $21.26 | $21.26 | 29,453 |
| 2023-05-26 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 250 |
| 2023-05-25 | $21.27 | $21.28 | $21.26 | $21.27 | $21.27 | 8,908 |
| 2023-05-24 | $21.26 | $21.27 | $21.25 | $21.27 | $21.27 | 7,926 |
| 2023-05-23 | $21.24 | $21.24 | $21.23 | $21.24 | $21.24 | 3,462 |
| 2023-05-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,281 |
| 2023-05-19 | $21.23 | $21.24 | $21.23 | $21.24 | $21.24 | 18,727 |
| 2023-05-18 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 24,149 |
| 2023-05-17 | $21.20 | $21.23 | $21.19 | $21.22 | $21.22 | 83,717 |
| 2023-05-16 | $21.18 | $21.21 | $21.18 | $21.20 | $21.20 | 33,712 |
| 2023-05-15 | $21.18 | $21.19 | $21.17 | $21.18 | $21.18 | 14,611 |
| 2023-05-12 | $21.17 | $21.17 | $21.12 | $21.16 | $21.16 | 247,843 |
| 2023-05-11 | $21.18 | $21.19 | $21.17 | $21.19 | $21.19 | 34,745 |
| 2023-05-10 | $21.17 | $21.17 | $21.14 | $21.16 | $21.16 | 56,648 |
| 2023-05-09 | $21.15 | $21.16 | $21.13 | $21.16 | $21.16 | 20,860 |
| 2023-05-08 | $21.15 | $21.17 | $21.15 | $21.16 | $21.16 | 26,490 |
| 2023-05-05 | $21.16 | $21.16 | $21.15 | $21.16 | $21.16 | 2,295 |
| 2023-05-04 | $21.15 | $21.15 | $21.14 | $21.15 | $21.15 | 5,881 |
| 2023-05-03 | $21.14 | $21.14 | $21.13 | $21.13 | $21.13 | 2,378 |
| 2023-05-02 | $21.19 | $21.19 | $21.17 | $21.17 | $21.17 | 13,632 |
| 2023-05-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 13,512 |
| 2023-04-28 | $21.12 | $21.12 | $21.09 | $21.11 | $21.11 | 34,151 |
| 2023-04-27 | $21.12 | $21.13 | $21.12 | $21.12 | $21.12 | 21,957 |
| 2023-04-26 | $21.11 | $21.13 | $21.11 | $21.12 | $21.12 | 25,802 |
| 2023-04-25 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 3,283 |
| 2023-04-24 | $21.11 | $21.12 | $21.11 | $21.11 | $21.11 | 7,644 |
| 2023-04-21 | $21.10 | $21.11 | $21.09 | $21.10 | $21.10 | 6,111 |
| 2023-04-20 | $21.10 | $21.11 | $21.10 | $21.11 | $21.11 | 6,746 |
| 2023-04-19 | $21.09 | $21.11 | $21.05 | $21.10 | $21.10 | 28,970 |
| 2023-04-18 | $21.10 | $21.10 | $21.09 | $21.10 | $21.10 | 5,678 |
| 2023-04-17 | $21.09 | $21.11 | $21.09 | $21.10 | $21.10 | 29,270 |
| 2023-04-14 | $21.10 | $21.11 | $21.10 | $21.10 | $21.10 | 42,012 |
| 2023-04-13 | $21.09 | $21.10 | $21.08 | $21.09 | $21.09 | 14,553 |
| 2023-04-12 | $21.09 | $21.10 | $21.09 | $21.09 | $21.09 | 6,990 |
| 2023-04-11 | $21.07 | $21.08 | $21.06 | $21.06 | $21.06 | 13,304 |
| 2023-04-10 | $21.06 | $21.06 | $21.05 | $21.06 | $21.06 | 7,345 |
| 2023-04-06 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 14,398 |
| 2023-04-05 | $21.04 | $21.06 | $21.04 | $21.05 | $21.05 | 9,460 |
| 2023-04-04 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 4,465 |
| 2023-04-03 | $21.05 | $21.05 | $21.04 | $21.05 | $21.05 | 41,045 |
| 2023-03-31 | $21.03 | $21.05 | $21.03 | $21.04 | $21.04 | 10,553 |
| 2023-03-30 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 3,886 |
| 2023-03-29 | $21.03 | $21.04 | $21.02 | $21.04 | $21.04 | 17,538 |
| 2023-03-28 | $21.02 | $21.03 | $21.02 | $21.03 | $21.03 | 9,609 |
| 2023-03-27 | $21.01 | $21.02 | $21.00 | $21.01 | $21.01 | 7,785 |
| 2023-03-24 | $21.00 | $21.01 | $21.00 | $21.00 | $21.00 | 1,533 |
| 2023-03-23 | $21.03 | $21.03 | $21.02 | $21.03 | $21.03 | 5,157 |
| 2023-03-22 | $21.01 | $21.03 | $21.00 | $21.01 | $21.01 | 37,363 |
| 2023-03-21 | $21.03 | $21.03 | $20.97 | $21.00 | $21.00 | 47,686 |
| 2023-03-20 | $20.97 | $21.01 | $20.96 | $20.98 | $20.98 | 31,865 |
| 2023-03-17 | $20.95 | $20.97 | $20.95 | $20.97 | $20.97 | 71,207 |
| 2023-03-16 | $20.94 | $20.95 | $20.93 | $20.94 | $20.94 | 23,392 |
| 2023-03-15 | $20.95 | $20.95 | $20.93 | $20.94 | $20.94 | 13,647 |
| 2023-03-14 | $20.90 | $20.96 | $20.90 | $20.91 | $20.91 | 33,306 |
| 2023-03-13 | $20.95 | $20.96 | $20.95 | $20.96 | $20.96 | 4,580 |
| 2023-03-10 | $20.97 | $20.97 | $20.95 | $20.96 | $20.96 | 11,254 |
| 2023-03-09 | $20.96 | $20.98 | $20.96 | $20.98 | $20.98 | 23,893 |
| 2023-03-08 | $20.95 | $20.96 | $20.91 | $20.94 | $20.94 | 89,167 |
| 2023-03-07 | $20.95 | $20.97 | $20.92 | $20.95 | $20.95 | 48,846 |
| 2023-03-06 | $20.93 | $20.95 | $20.93 | $20.95 | $20.95 | 14,584 |
| 2023-03-03 | $20.92 | $20.93 | $20.91 | $20.92 | $20.92 | 34,135 |
| 2023-03-02 | $20.92 | $20.93 | $20.91 | $20.92 | $20.92 | 17,146 |
| 2023-03-01 | $20.92 | $20.92 | $20.89 | $20.91 | $20.91 | 18,291 |
| 2023-02-28 | $20.92 | $20.92 | $20.88 | $20.89 | $20.89 | 44,384 |
| 2023-02-27 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 7,880 |
| 2023-02-24 | $20.92 | $20.92 | $20.89 | $20.90 | $20.90 | 37,977 |
| 2023-02-23 | $20.91 | $20.92 | $20.89 | $20.92 | $20.92 | 17,680 |
| 2023-02-22 | $20.89 | $20.91 | $20.88 | $20.88 | $20.88 | 38,148 |
| 2023-02-21 | $20.92 | $20.92 | $20.88 | $20.90 | $20.90 | 22,589 |
| 2023-02-17 | $20.88 | $20.90 | $20.88 | $20.90 | $20.90 | 23,981 |
| 2023-02-16 | $20.87 | $20.88 | $20.87 | $20.88 | $20.88 | 2,708 |
| 2023-02-15 | $20.86 | $20.89 | $20.85 | $20.88 | $20.88 | 30,029 |
| 2023-02-14 | $20.87 | $20.89 | $20.86 | $20.88 | $20.88 | 33,707 |
| 2023-02-13 | $20.81 | $20.85 | $20.80 | $20.82 | $20.82 | 57,571 |
| 2023-02-10 | $20.86 | $20.86 | $20.85 | $20.86 | $20.86 | 12,094 |
| 2023-02-09 | $20.87 | $20.88 | $20.87 | $20.87 | $20.87 | 14,715 |
| 2023-02-08 | $20.85 | $20.87 | $20.85 | $20.86 | $20.86 | 30,086 |
| 2023-02-07 | $20.86 | $20.87 | $20.84 | $20.87 | $20.87 | 28,043 |
| 2023-02-06 | $20.85 | $20.86 | $20.85 | $20.85 | $20.85 | 9,966 |
| 2023-02-03 | $20.85 | $20.87 | $20.77 | $20.87 | $20.87 | 43,075 |
| 2023-02-02 | $20.85 | $20.85 | $20.82 | $20.85 | $20.85 | 33,161 |
| 2023-02-01 | $20.84 | $20.85 | $20.82 | $20.84 | $20.84 | 29,704 |
| 2023-01-31 | $20.85 | $20.85 | $20.84 | $20.85 | $20.85 | 19,774 |
| 2023-01-30 | $20.84 | $20.85 | $20.83 | $20.84 | $20.84 | 3,888 |
| 2023-01-27 | $20.83 | $20.84 | $20.83 | $20.84 | $20.84 | 22,649 |
| 2023-01-26 | $20.81 | $20.83 | $20.81 | $20.82 | $20.82 | 13,385 |
| 2023-01-25 | $20.82 | $20.83 | $20.75 | $20.82 | $20.82 | 56,770 |
| 2023-01-24 | $20.80 | $20.81 | $20.80 | $20.81 | $20.81 | 23,659 |
| 2023-01-23 | $20.80 | $20.81 | $20.78 | $20.81 | $20.81 | 26,603 |
| 2023-01-20 | $20.80 | $20.82 | $20.79 | $20.81 | $20.81 | 18,584 |
| 2023-01-19 | $20.79 | $20.80 | $20.78 | $20.79 | $20.79 | 19,375 |
| 2023-01-18 | $20.78 | $20.81 | $20.78 | $20.80 | $20.80 | 25,032 |
| 2023-01-17 | $20.78 | $20.78 | $20.77 | $20.78 | $20.78 | 123,820 |
| 2023-01-13 | $20.77 | $20.77 | $20.76 | $20.77 | $20.77 | 9,272 |
| 2023-01-12 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 37,592 |
| 2023-01-11 | $20.74 | $20.76 | $20.73 | $20.75 | $20.75 | 36,600 |
| 2023-01-10 | $20.74 | $20.84 | $20.74 | $20.76 | $20.76 | 23,463 |
| 2023-01-09 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 55,072 |
| 2023-01-06 | $20.72 | $20.72 | $20.71 | $20.72 | $20.72 | 12,099 |
| 2023-01-05 | $20.71 | $20.71 | $20.70 | $20.71 | $20.71 | 16,090 |
| 2023-01-04 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 25,775 |
| 2023-01-03 | $20.71 | $20.71 | $20.69 | $20.70 | $20.70 | 28,381 |
| 2022-12-30 | $20.68 | $20.71 | $20.68 | $20.68 | $20.68 | 43,549 |
| 2022-12-29 | $20.89 | $20.89 | $20.85 | $20.89 | $20.89 | 19,016 |
| 2022-12-28 | $20.88 | $20.88 | $20.87 | $20.88 | $20.67 | 13,160 |
| 2022-12-27 | $20.87 | $20.88 | $20.86 | $20.87 | $20.66 | 13,480 |
| 2022-12-23 | $20.85 | $20.86 | $20.83 | $20.85 | $20.63 | 44,280 |
| 2022-12-22 | $20.83 | $20.88 | $20.82 | $20.87 | $20.66 | 39,967 |
| 2022-12-21 | $20.84 | $20.85 | $20.81 | $20.81 | $20.60 | 64,827 |
| 2022-12-20 | $20.84 | $20.88 | $20.80 | $20.88 | $20.67 | 86,921 |
| 2022-12-19 | $20.81 | $20.83 | $20.79 | $20.81 | $20.60 | 112,142 |
| 2022-12-16 | $20.81 | $20.82 | $20.80 | $20.80 | $20.80 | 23,086 |
| 2022-12-15 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 14,680 |
| 2022-12-14 | $20.83 | $20.83 | $20.81 | $20.81 | $20.81 | 51,266 |
| 2022-12-13 | $20.81 | $20.83 | $20.81 | $20.83 | $20.83 | 12,346 |
| 2022-12-12 | $20.82 | $20.82 | $20.80 | $20.82 | $20.82 | 28,478 |
| 2022-12-09 | $20.81 | $20.81 | $20.78 | $20.79 | $20.79 | 101,998 |
| 2022-12-08 | $20.82 | $20.82 | $20.81 | $20.82 | $20.82 | 14,568 |
| 2022-12-07 | $20.82 | $20.83 | $20.81 | $20.82 | $20.82 | 50,157 |
| 2022-12-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,412 |
| 2022-12-05 | $20.77 | $20.80 | $20.77 | $20.80 | $20.80 | 19,352 |
| 2022-12-02 | $20.77 | $20.77 | $20.76 | $20.77 | $20.77 | 4,520 |
| 2022-12-01 | $20.76 | $20.77 | $20.76 | $20.77 | $20.77 | 5,804 |
| 2022-11-30 | $20.75 | $20.77 | $20.75 | $20.76 | $20.76 | 23,158 |
| 2022-11-29 | $20.75 | $20.76 | $20.75 | $20.75 | $20.75 | 77,864 |
| 2022-11-28 | $20.75 | $20.76 | $20.74 | $20.75 | $20.75 | 44,474 |
| 2022-11-25 | $20.74 | $20.75 | $20.74 | $20.75 | $20.75 | 6,529 |
| 2022-11-23 | $20.73 | $20.73 | $20.72 | $20.72 | $20.72 | 21,116 |
| 2022-11-22 | $20.72 | $20.72 | $20.70 | $20.70 | $20.70 | 16,330 |
| 2022-11-21 | $20.71 | $20.71 | $20.70 | $20.70 | $20.70 | 27,657 |
| 2022-11-18 | $20.71 | $20.72 | $20.70 | $20.71 | $20.71 | 41,673 |
| 2022-11-17 | $20.71 | $20.71 | $20.67 | $20.70 | $20.70 | 66,159 |
| 2022-11-16 | $20.70 | $20.71 | $20.69 | $20.70 | $20.70 | 36,311 |
| 2022-11-15 | $20.70 | $20.70 | $20.68 | $20.70 | $20.70 | 25,783 |
| 2022-11-14 | $20.70 | $20.70 | $20.67 | $20.70 | $20.70 | 23,421 |
| 2022-11-11 | $20.69 | $20.69 | $20.68 | $20.69 | $20.69 | 6,231 |
| 2022-11-10 | $20.70 | $20.70 | $20.64 | $20.70 | $20.70 | 52,711 |
| 2022-11-09 | $20.69 | $20.70 | $20.69 | $20.70 | $20.70 | 17,099 |
| 2022-11-08 | $20.69 | $20.69 | $20.67 | $20.69 | $20.69 | 33,037 |
| 2022-11-07 | $20.68 | $20.69 | $20.66 | $20.68 | $20.68 | 32,480 |
| 2022-11-04 | $20.69 | $20.69 | $20.68 | $20.69 | $20.69 | 4,463 |
| 2022-11-03 | $20.69 | $20.69 | $20.68 | $20.69 | $20.69 | 13,389 |
| 2022-11-02 | $20.68 | $20.69 | $20.66 | $20.69 | $20.69 | 102,904 |
| 2022-11-01 | $20.66 | $20.67 | $20.66 | $20.67 | $20.67 | 9,707 |
| 2022-10-31 | $20.73 | $20.73 | $20.65 | $20.67 | $20.67 | 7,628 |
| 2022-10-28 | $20.66 | $20.66 | $20.65 | $20.66 | $20.66 | 5,352 |
| 2022-10-27 | $20.64 | $20.65 | $20.64 | $20.64 | $20.64 | 5,545 |
| 2022-10-26 | $20.64 | $20.65 | $20.63 | $20.64 | $20.64 | 7,847 |
| 2022-10-25 | $20.63 | $20.64 | $20.60 | $20.62 | $20.62 | 14,801 |
| 2022-10-24 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 2,190 |
| 2022-10-21 | $20.62 | $20.63 | $20.62 | $20.63 | $20.63 | 14,699 |
| 2022-10-20 | $20.61 | $20.61 | $20.60 | $20.61 | $20.61 | 39,024 |
| 2022-10-19 | $20.60 | $20.62 | $20.60 | $20.62 | $20.62 | 31,606 |
| 2022-10-18 | $20.61 | $20.61 | $20.60 | $20.61 | $20.61 | 6,160 |
| 2022-10-17 | $20.59 | $20.60 | $20.59 | $20.60 | $20.60 | 4,217 |
| 2022-10-14 | $20.59 | $20.59 | $20.58 | $20.59 | $20.59 | 1,438 |
| 2022-10-13 | $20.59 | $20.59 | $20.58 | $20.59 | $20.59 | 4,511 |
| 2022-10-12 | $20.56 | $20.60 | $20.56 | $20.60 | $20.60 | 24,722 |
| 2022-10-11 | $20.58 | $20.59 | $20.57 | $20.58 | $20.58 | 22,331 |
| 2022-10-10 | $20.57 | $20.59 | $20.57 | $20.59 | $20.59 | 4,079 |
| 2022-10-07 | $20.57 | $20.59 | $20.56 | $20.59 | $20.59 | 31,512 |
| 2022-10-06 | $20.59 | $20.61 | $20.56 | $20.58 | $20.58 | 34,379 |
| 2022-10-05 | $20.57 | $20.58 | $20.57 | $20.58 | $20.58 | 9,995 |
| 2022-10-04 | $20.56 | $20.57 | $20.56 | $20.57 | $20.57 | 5,522 |
| 2022-10-03 | $20.56 | $20.57 | $20.53 | $20.56 | $20.56 | 30,192 |
| 2022-09-30 | $20.56 | $20.57 | $20.56 | $20.56 | $20.56 | 11,869 |
| 2022-09-29 | $20.56 | $20.57 | $20.56 | $20.57 | $20.57 | 10,409 |
| 2022-09-28 | $20.56 | $20.57 | $20.55 | $20.56 | $20.53 | 19,172 |
| 2022-09-27 | $20.56 | $20.57 | $20.54 | $20.57 | $20.55 | 65,354 |
| 2022-09-26 | $20.56 | $20.56 | $20.54 | $20.55 | $20.53 | 38,879 |
| 2022-09-23 | $20.56 | $20.57 | $20.56 | $20.56 | $20.56 | 22,057 |
| 2022-09-22 | $20.56 | $20.57 | $20.56 | $20.57 | $20.57 | 5,503 |
| 2022-09-21 | $20.57 | $20.58 | $20.56 | $20.57 | $20.57 | 39,552 |
| 2022-09-20 | $20.58 | $20.58 | $20.55 | $20.56 | $20.56 | 26,875 |
| 2022-09-19 | $20.57 | $20.58 | $20.57 | $20.58 | $20.58 | 9,093 |
| 2022-09-16 | $20.58 | $20.58 | $20.57 | $20.58 | $20.58 | 9,687 |
| 2022-09-15 | $20.58 | $20.58 | $20.55 | $20.55 | $20.55 | 24,027 |
| 2022-09-14 | $20.57 | $20.58 | $20.56 | $20.58 | $20.58 | 13,923 |
| 2022-09-13 | $20.56 | $20.56 | $20.55 | $20.55 | $20.55 | 19,631 |
| 2022-09-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 6,324 |
| 2022-09-09 | $20.55 | $20.56 | $20.55 | $20.56 | $20.56 | 13,912 |
| 2022-09-08 | $20.55 | $20.57 | $20.55 | $20.57 | $20.57 | 23,426 |
| 2022-09-07 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 25,396 |
| 2022-09-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 9,880 |
| 2022-09-02 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 14,629 |
| 2022-09-01 | $20.55 | $20.55 | $20.54 | $20.55 | $20.55 | 14,544 |
| 2022-08-31 | $20.55 | $20.55 | $20.54 | $20.55 | $20.55 | 15,990 |
| 2022-08-30 | $20.55 | $20.55 | $20.54 | $20.55 | $20.55 | 8,689 |
| 2022-08-29 | $20.54 | $20.55 | $20.54 | $20.55 | $20.55 | 12,584 |
| 2022-08-26 | $20.55 | $20.55 | $20.54 | $20.54 | $20.54 | 20,591 |
| 2022-08-25 | $20.55 | $20.55 | $20.54 | $20.55 | $20.55 | 40,028 |
| 2022-08-24 | $20.56 | $20.57 | $20.56 | $20.57 | $20.57 | 34,064 |
| 2022-08-23 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 1,436 |
| 2022-08-22 | $20.55 | $20.56 | $20.54 | $20.56 | $20.56 | 13,295 |
| 2022-08-19 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 7,308 |
| 2022-08-18 | $20.54 | $20.55 | $20.54 | $20.55 | $20.55 | 12,324 |
| 2022-08-17 | $20.55 | $20.56 | $20.55 | $20.55 | $20.55 | 10,561 |
| 2022-08-16 | $20.54 | $20.55 | $20.53 | $20.54 | $20.54 | 16,328 |
| 2022-08-15 | $20.53 | $20.55 | $20.53 | $20.54 | $20.54 | 15,563 |
| 2022-08-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 7,032 |
| 2022-08-11 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 48,179 |
| 2022-08-10 | $20.53 | $20.54 | $20.53 | $20.54 | $20.54 | 4,253 |
| 2022-08-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 3,737 |
| 2022-08-08 | $20.53 | $20.54 | $20.52 | $20.54 | $20.54 | 16,443 |
| 2022-08-05 | $20.53 | $20.54 | $20.52 | $20.53 | $20.53 | 29,907 |
| 2022-08-04 | $20.53 | $20.54 | $20.52 | $20.53 | $20.53 | 17,933 |
| 2022-08-03 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 9,569 |
| 2022-08-02 | $20.53 | $20.53 | $20.52 | $20.53 | $20.53 | 27,705 |
| 2022-08-01 | $20.53 | $20.53 | $20.52 | $20.53 | $20.53 | 34,502 |
| 2022-07-29 | $20.53 | $20.55 | $20.53 | $20.54 | $20.54 | 19,486 |
| 2022-07-28 | $20.52 | $20.53 | $20.49 | $20.53 | $20.53 | 173,222 |
| 2022-07-27 | $20.51 | $20.52 | $20.51 | $20.51 | $20.51 | 10,481 |
| 2022-07-26 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 7,419 |
| 2022-07-25 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 3,756 |
| 2022-07-22 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 2,904 |
| 2022-07-21 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 10,018 |
| 2022-07-20 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 7,201 |
| 2022-07-19 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 8,352 |
| 2022-07-18 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 2,704 |
| 2022-07-15 | $20.47 | $20.49 | $20.47 | $20.48 | $20.48 | 9,857 |
| 2022-07-14 | $20.47 | $20.48 | $20.46 | $20.47 | $20.47 | 25,060 |
| 2022-07-13 | $20.48 | $20.54 | $20.48 | $20.53 | $20.53 | 311,067 |
| 2022-07-12 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 5,714 |
| 2022-07-11 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 11,051 |
| 2022-07-08 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 3,430 |
| 2022-07-07 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 33,500 |
| 2022-07-06 | $20.45 | $20.46 | $20.44 | $20.46 | $20.46 | 13,311 |
| 2022-07-05 | $20.48 | $20.48 | $20.47 | $20.48 | $20.48 | 10,044 |
| 2022-07-01 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 8,300 |
| 2022-06-30 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 15,334 |
| 2022-06-29 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 15,379 |
| 2022-06-28 | $20.50 | $20.50 | $20.47 | $20.48 | $20.48 | 32,388 |
| 2022-06-27 | $20.47 | $20.47 | $20.46 | $20.47 | $20.47 | 13,712 |
| 2022-06-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 10,146 |
| 2022-06-23 | $20.47 | $20.47 | $20.43 | $20.47 | $20.47 | 55,811 |
| 2022-06-22 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 12,211 |
| 2022-06-21 | $20.45 | $20.50 | $20.45 | $20.49 | $20.49 | 87,346 |
| 2022-06-17 | $20.43 | $20.44 | $20.43 | $20.44 | $20.44 | 3,087 |
| 2022-06-16 | $20.44 | $20.45 | $20.44 | $20.45 | $20.45 | 5,071 |
| 2022-06-15 | $20.44 | $20.45 | $20.42 | $20.45 | $20.45 | 29,451 |
| 2022-06-14 | $20.51 | $20.51 | $20.45 | $20.45 | $20.45 | 53,286 |
| 2022-06-13 | $20.51 | $20.51 | $20.48 | $20.48 | $20.48 | 11,042 |
| 2022-06-10 | $20.48 | $20.49 | $20.47 | $20.48 | $20.48 | 13,800 |
| 2022-06-09 | $20.48 | $20.49 | $20.48 | $20.48 | $20.48 | 16,249 |
| 2022-06-08 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 7,618 |
| 2022-06-07 | $20.49 | $20.49 | $20.48 | $20.49 | $20.49 | 21,999 |
| 2022-06-06 | $20.49 | $20.50 | $20.49 | $20.49 | $20.49 | 6,959 |
| 2022-06-03 | $20.47 | $20.48 | $20.47 | $20.48 | $20.48 | 45,462 |
| 2022-06-02 | $20.45 | $20.46 | $20.45 | $20.46 | $20.46 | 15,073 |
| 2022-06-01 | $20.45 | $20.45 | $20.44 | $20.45 | $20.45 | 7,917 |
| 2022-05-31 | $20.46 | $20.46 | $20.43 | $20.46 | $20.46 | 24,397 |
| 2022-05-27 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 2,847 |
| 2022-05-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 940 |
| 2022-05-25 | $20.43 | $20.44 | $20.43 | $20.43 | $20.43 | 10,516 |
| 2022-05-24 | $20.44 | $20.44 | $20.43 | $20.44 | $20.44 | 7,491 |
| 2022-05-23 | $20.43 | $20.44 | $20.43 | $20.44 | $20.44 | 1,809 |
| 2022-05-20 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 8,335 |
| 2022-05-19 | $20.44 | $20.46 | $20.44 | $20.45 | $20.45 | 17,101 |
| 2022-05-18 | $20.44 | $20.45 | $20.44 | $20.45 | $20.45 | 16,526 |
| 2022-05-17 | $20.42 | $20.45 | $20.42 | $20.45 | $20.45 | 1,802 |
| 2022-05-16 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 11,178 |
| 2022-05-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 5,663 |
| 2022-05-12 | $20.47 | $20.48 | $20.46 | $20.47 | $20.47 | 18,908 |
| 2022-05-11 | $20.49 | $20.51 | $20.48 | $20.49 | $20.49 | 13,151 |
| 2022-05-10 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2,988 |
| 2022-05-09 | $20.53 | $20.53 | $20.51 | $20.52 | $20.52 | 19,019 |
| 2022-05-06 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 6,843 |
| 2022-05-05 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 72,601 |
| 2022-05-04 | $20.52 | $20.53 | $20.51 | $20.52 | $20.52 | 19,868 |
| 2022-05-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 6,210 |
| 2022-05-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2,220 |
| 2022-04-29 | $20.53 | $20.53 | $20.50 | $20.50 | $20.50 | 19,221 |
| 2022-04-28 | $20.55 | $20.55 | $20.52 | $20.52 | $20.52 | 72,262 |
| 2022-04-27 | $20.55 | $20.55 | $20.54 | $20.55 | $20.55 | 7,826 |
| 2022-04-26 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 56,800 |
| 2022-04-25 | $20.57 | $20.58 | $20.56 | $20.57 | $20.57 | 109,914 |
| 2022-04-22 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 4,980 |
| 2022-04-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 11,667 |
| 2022-04-20 | $20.56 | $20.57 | $20.56 | $20.57 | $20.57 | 26,650 |
| 2022-04-19 | $20.56 | $20.56 | $20.55 | $20.56 | $20.56 | 10,202 |
| 2022-04-18 | $20.55 | $20.55 | $20.54 | $20.55 | $20.55 | 3,767 |
| 2022-04-14 | $20.52 | $20.55 | $20.51 | $20.55 | $20.55 | 83,728 |
| 2022-04-13 | $20.52 | $20.52 | $20.51 | $20.52 | $20.52 | 4,686 |
| 2022-04-12 | $20.52 | $20.52 | $20.49 | $20.50 | $20.50 | 46,462 |
| 2022-04-11 | $20.53 | $20.53 | $20.44 | $20.51 | $20.51 | 176,934 |
| 2022-04-08 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1,756 |
| 2022-04-07 | $20.54 | $20.54 | $20.53 | $20.54 | $20.54 | 40,189 |
| 2022-04-06 | $20.52 | $20.56 | $20.52 | $20.56 | $20.56 | 77,092 |
| 2022-04-05 | $20.51 | $20.54 | $20.51 | $20.53 | $20.53 | 39,712 |
| 2022-04-04 | $20.53 | $20.53 | $20.52 | $20.53 | $20.53 | 2,411 |
| 2022-04-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3,414 |
| 2022-03-31 | $20.51 | $20.52 | $20.50 | $20.52 | $20.52 | 12,546 |
| 2022-03-30 | $20.50 | $20.51 | $20.49 | $20.51 | $20.51 | 12,381 |
| 2022-03-29 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 7,262 |
| 2022-03-28 | $20.53 | $20.53 | $20.52 | $20.53 | $20.53 | 15,157 |
| 2022-03-25 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 13,260 |
| 2022-03-24 | $20.51 | $20.52 | $20.51 | $20.52 | $20.52 | 4,981 |
| 2022-03-23 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 3,593 |
| 2022-03-22 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 2,629 |
| 2022-03-21 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 11,342 |
| 2022-03-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 9,940 |
| 2022-03-17 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 4,152 |
| 2022-03-16 | $20.49 | $20.51 | $20.49 | $20.50 | $20.50 | 22,955 |
| 2022-03-15 | $20.50 | $20.99 | $20.49 | $20.50 | $20.50 | 251,758 |
| 2022-03-14 | $20.50 | $20.51 | $20.49 | $20.50 | $20.50 | 39,532 |
| 2022-03-11 | $20.51 | $20.52 | $20.51 | $20.52 | $20.52 | 12,115 |
| 2022-03-10 | $20.51 | $20.51 | $20.50 | $20.51 | $20.51 | 3,962 |
| 2022-03-09 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 5,515 |
| 2022-03-08 | $19.96 | $20.51 | $19.96 | $20.51 | $20.51 | 10,025 |
| 2022-03-07 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 2,122 |
| 2022-03-04 | $20.54 | $20.54 | $20.52 | $20.53 | $20.53 | 16,130 |
| 2022-03-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 19,207 |
| 2022-03-02 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 7,465 |
| 2022-03-01 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 16,899 |
| 2022-02-28 | $20.50 | $20.52 | $20.50 | $20.52 | $20.52 | 25,412 |
| 2022-02-25 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 7,997 |
| 2022-02-24 | $20.53 | $20.53 | $20.52 | $20.53 | $20.53 | 17,026 |
| 2022-02-23 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 8,723 |
| 2022-02-22 | $20.51 | $20.53 | $20.51 | $20.52 | $20.52 | 27,569 |
| 2022-02-18 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 13,257 |
| 2022-02-17 | $20.51 | $20.53 | $20.51 | $20.53 | $20.53 | 32,529 |
| 2022-02-16 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 10,903 |
| 2022-02-15 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 7,184 |
| 2022-02-14 | $20.47 | $20.49 | $20.47 | $20.48 | $20.48 | 7,740 |
| 2022-02-11 | $20.51 | $20.52 | $20.51 | $20.51 | $20.51 | 10,521 |
| 2022-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,659 |
| 2022-02-09 | $20.50 | $20.50 | $20.49 | $20.50 | $20.50 | 9,264 |
| 2022-02-08 | $20.52 | $20.52 | $20.51 | $20.52 | $20.52 | 19,232 |
| 2022-02-07 | $20.48 | $20.53 | $20.48 | $20.50 | $20.50 | 45,281 |
| 2022-02-04 | $20.49 | $20.49 | $20.48 | $20.49 | $20.49 | 10,717 |
| 2022-02-03 | $20.48 | $20.49 | $20.48 | $20.49 | $20.49 | 8,901 |
| 2022-02-02 | $20.48 | $20.80 | $20.48 | $20.49 | $20.49 | 79,750 |
| 2022-02-01 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 10,198 |
| 2022-01-31 | $20.43 | $20.44 | $20.42 | $20.43 | $20.43 | 17,251 |
| 2022-01-28 | $20.44 | $20.46 | $20.44 | $20.46 | $20.46 | 43,150 |
| 2022-01-27 | $20.45 | $20.48 | $20.45 | $20.47 | $20.47 | 27,807 |
| 2022-01-26 | $20.45 | $20.48 | $20.43 | $20.45 | $20.45 | 51,910 |
| 2022-01-25 | $20.45 | $20.46 | $20.44 | $20.45 | $20.45 | 11,190 |
| 2022-01-24 | $20.47 | $20.48 | $20.46 | $20.46 | $20.46 | 23,129 |
| 2022-01-21 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 22,184 |
| 2022-01-20 | $20.49 | $20.50 | $20.48 | $20.50 | $20.50 | 48,622 |
| 2022-01-19 | $20.52 | $20.52 | $20.51 | $20.52 | $20.52 | 54,201 |
| 2022-01-18 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 4,402 |
| 2022-01-14 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 23,483 |
| 2022-01-13 | $20.52 | $20.55 | $20.52 | $20.54 | $20.54 | 33,780 |
| 2022-01-12 | $20.51 | $20.54 | $20.51 | $20.53 | $20.53 | 59,657 |
| 2022-01-11 | $20.51 | $20.52 | $20.50 | $20.52 | $20.52 | 62,358 |
| 2022-01-10 | $20.50 | $20.52 | $20.50 | $20.52 | $20.52 | 12,194 |
| 2022-01-07 | $20.51 | $20.53 | $20.51 | $20.53 | $20.53 | 42,132 |
| 2022-01-06 | $20.50 | $20.53 | $20.50 | $20.53 | $20.53 | 58,291 |
| 2022-01-05 | $20.50 | $20.51 | $20.49 | $20.51 | $20.51 | 20,485 |
| 2022-01-04 | $20.49 | $20.51 | $20.49 | $20.51 | $20.51 | 21,563 |
| 2022-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 26,908 |
| 2021-12-31 | $20.49 | $20.51 | $20.49 | $20.50 | $20.50 | 13,331 |
| 2021-12-30 | $20.48 | $20.51 | $20.48 | $20.51 | $20.51 | 16,913 |
| 2021-12-29 | $20.48 | $21.06 | $20.47 | $20.50 | $20.50 | 252,395 |
| 2021-12-28 | $20.47 | $20.51 | $20.47 | $20.49 | $20.49 | 88,275 |
| 2021-12-27 | $20.47 | $20.49 | $20.47 | $20.48 | $20.48 | 81,764 |
| 2021-12-23 | $20.47 | $20.48 | $20.46 | $20.48 | $20.48 | 255,526 |
| 2021-12-22 | $20.49 | $20.50 | $20.49 | $20.50 | $20.50 | 17,294 |
| 2021-12-21 | $20.49 | $20.49 | $20.48 | $20.49 | $20.49 | 5,939 |
| 2021-12-20 | $20.51 | $20.52 | $20.49 | $20.49 | $20.49 | 18,242 |
| 2021-12-17 | $20.49 | $20.52 | $20.48 | $20.50 | $20.50 | 17,154 |
| 2021-12-16 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 48,645 |
| 2021-12-15 | $20.47 | $20.58 | $20.47 | $20.51 | $20.51 | 339,171 |
| 2021-12-14 | $20.49 | $20.50 | $20.48 | $20.48 | $20.48 | 24,240 |
| 2021-12-13 | $20.50 | $21.05 | $20.49 | $20.49 | $20.49 | 119,400 |
| 2021-12-10 | $20.51 | $20.51 | $20.50 | $20.51 | $20.51 | 21,377 |
| 2021-12-09 | $20.51 | $20.53 | $20.49 | $20.49 | $20.49 | 21,041 |
| 2021-12-08 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 13,107 |
| 2021-12-07 | $20.70 | $20.70 | $20.50 | $20.51 | $20.51 | 26,581 |
| 2021-12-06 | $20.47 | $20.51 | $20.47 | $20.51 | $20.51 | 2,781 |
| 2021-12-03 | $20.47 | $20.51 | $20.47 | $20.50 | $20.50 | 1,512 |
| 2021-12-02 | $20.51 | $20.53 | $20.49 | $20.49 | $20.49 | 17,495 |
| 2021-12-01 | $20.51 | $20.52 | $20.51 | $20.51 | $20.51 | 8,664 |
| 2021-11-30 | $20.52 | $20.52 | $20.51 | $20.52 | $20.52 | 3,743 |
| 2021-11-29 | $20.48 | $20.49 | $20.47 | $20.49 | $20.49 | 3,887 |
| 2021-11-26 | $20.51 | $20.51 | $20.47 | $20.49 | $20.49 | 2,259 |
| 2021-11-24 | $20.51 | $20.51 | $20.49 | $20.51 | $20.51 | 31,639 |
| 2021-11-23 | $20.51 | $20.53 | $20.47 | $20.48 | $20.48 | 18,928 |
| 2021-11-22 | $20.51 | $20.52 | $20.47 | $20.49 | $20.49 | 56,827 |
| 2021-11-19 | $20.48 | $20.48 | $20.47 | $20.48 | $20.48 | 4,239 |
| 2021-11-18 | $20.45 | $20.47 | $20.44 | $20.46 | $20.46 | 7,492 |
| 2021-11-17 | $20.45 | $20.73 | $20.43 | $20.46 | $20.46 | 66,219 |
| 2021-11-16 | $20.45 | $20.63 | $20.43 | $20.45 | $20.45 | 12,962 |
| 2021-11-15 | $20.45 | $20.45 | $20.41 | $20.43 | $20.43 | 4,204 |
| 2021-11-12 | $20.45 | $20.55 | $20.42 | $20.45 | $20.45 | 3,246 |
| 2021-11-11 | $20.41 | $20.43 | $20.39 | $20.39 | $20.39 | 8,251 |
| 2021-11-10 | $20.41 | $20.62 | $20.40 | $20.40 | $20.40 | 30,212 |
| 2021-11-09 | $20.39 | $20.50 | $20.39 | $20.40 | $20.40 | 19,691 |
| 2021-11-08 | $20.39 | $20.39 | $20.37 | $20.39 | $20.39 | 3,231 |
| 2021-11-05 | $20.27 | $20.33 | $20.27 | $20.31 | $20.31 | 72,309 |
| 2021-11-04 | $20.28 | $20.29 | $20.28 | $20.28 | $20.28 | 353,831 |
| 2021-11-03 | $20.30 | $20.30 | $20.27 | $20.27 | $20.27 | 9,530 |
| 2021-11-02 | $20.28 | $20.28 | $20.25 | $20.28 | $20.28 | 25,600 |
| 2021-11-01 | $20.25 | $20.31 | $20.23 | $20.28 | $20.28 | 37,128 |
| 2021-10-29 | $20.46 | $20.46 | $20.15 | $20.30 | $20.30 | 5,603 |
| 2021-10-28 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 226 |
| 2021-10-27 | $20.23 | $20.23 | $20.21 | $20.21 | $20.21 | 299 |
| 2021-10-26 | $20.34 | $20.34 | $20.25 | $20.30 | $20.30 | 6,663 |
| 2021-10-25 | $20.35 | $20.35 | $20.15 | $20.18 | $20.18 | 1,175 |
| 2021-10-22 | $20.23 | $20.23 | $20.12 | $20.15 | $20.15 | 23,560 |
| 2021-10-21 | $20.05 | $20.55 | $20.03 | $20.53 | $20.53 | 54,004 |
| 2021-10-20 | $20.04 | $20.04 | $20.03 | $20.04 | $20.04 | 5,048 |
| 2021-10-19 | $20.03 | $20.04 | $20.03 | $20.04 | $20.04 | 768 |
| 2021-10-18 | $20.05 | $20.05 | $20.03 | $20.04 | $20.04 | 3,589 |
| 2021-10-15 | $20.05 | $20.05 | $20.02 | $20.02 | $20.02 | 5,950 |
| 2021-10-14 | $20.03 | $20.03 | $20.01 | $20.02 | $20.02 | 137,334 |
| 2021-10-13 | $20.03 | $20.05 | $20.03 | $20.04 | $20.04 | 128,429 |
| 2021-10-12 | $20.05 | $20.05 | $20.04 | $20.05 | $20.05 | 1,954 |
| 2021-10-11 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 63 |
| 2021-10-08 | $20.05 | $20.05 | $20.02 | $20.03 | $20.03 | 2,144 |
| 2021-10-07 | $20.00 | $20.03 | $20.00 | $20.03 | $20.03 | 321 |
| 2021-10-06 | $20.02 | $20.02 | $20.01 | $20.01 | $20.01 | 2,628 |
| 2021-10-05 | $20.02 | $20.03 | $20.02 | $20.02 | $20.02 | 11,599 |
| 2021-10-04 | $20.02 | $20.02 | $20.01 | $20.02 | $20.02 | 732 |
| 2021-10-01 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 1,031 |
| 2021-09-30 | $20.08 | $20.10 | $20.01 | $20.04 | $20.04 | 39,244 |
| 2021-09-29 | $20.09 | $20.09 | $20.04 | $20.05 | $20.05 | 87,125 |
| 2021-09-28 | $20.06 | $20.06 | $20.03 | $20.05 | $20.05 | 19,328 |
| 2021-09-27 | $20.04 | $20.06 | $20.04 | $20.05 | $20.05 | 5,952 |
| 2021-09-24 | $20.05 | $20.05 | $20.04 | $20.04 | $20.04 | 1,902 |
| 2021-09-23 | $20.11 | $20.11 | $20.02 | $20.04 | $20.04 | 6,932 |
| 2021-09-22 | $20.01 | $20.04 | $20.01 | $20.03 | $20.03 | 8,212 |
| 2021-09-21 | $20.01 | $20.03 | $20.01 | $20.02 | $20.02 | 69,809 |