Innovator 20+ Year Treasury Bond 5 Floor ETF - July (TFJL) Exchange: BATS
Data as of May 9, 2025
$20.15 ($-0.01) -0.07%
Innovator 20+ Year Treasury Bond 5 Floor ETF - July - Daily Information
Click for more stock information on Innovator 20+ Year Treasury Bond 5 Floor ETF - July.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.15 |
| Previous Close | $20.15 |
| High | $20.15 |
| Low | $20.15 |
| Adjusted Open | $20.15 |
| Previous Adjusted Close | $20.15 |
| Adjusted High | $20.15 |
| Adjusted Low | $20.15 |
Invest in Innovator 20+ Year Treasury Bond 5 Floor ETF - July (TFJL)
Historical Stock Data for Innovator 20+ Year Treasury Bond 5 Floor ETF - July (TFJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 53 |
| 2025-05-08 | $20.31 | $20.31 | $20.17 | $20.17 | $20.17 | 1,637 |
| 2025-05-07 | $20.33 | $20.35 | $20.26 | $20.26 | $20.26 | 1,808 |
| 2025-05-06 | $20.17 | $20.27 | $20.17 | $20.27 | $20.27 | 565 |
| 2025-05-05 | $20.22 | $20.31 | $20.18 | $20.19 | $20.19 | 9,013 |
| 2025-05-02 | $20.31 | $20.31 | $20.26 | $20.31 | $20.31 | 6,379 |
| 2025-05-01 | $20.44 | $20.48 | $20.44 | $20.45 | $20.45 | 3,656 |
| 2025-04-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 69 |
| 2025-04-29 | $20.58 | $20.67 | $20.57 | $20.66 | $20.66 | 424,805 |
| 2025-04-28 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 444 |
| 2025-04-25 | $20.43 | $20.50 | $20.42 | $20.46 | $20.46 | 4,039 |
| 2025-04-24 | $20.43 | $20.44 | $20.36 | $20.40 | $20.40 | 1,910 |
| 2025-04-23 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 2 |
| 2025-04-22 | $20.20 | $20.31 | $20.17 | $20.22 | $20.22 | 8,865 |
| 2025-04-21 | $20.21 | $20.31 | $20.19 | $20.24 | $20.24 | 533,912 |
| 2025-04-17 | $20.36 | $20.42 | $20.28 | $20.33 | $20.33 | 1,576 |
| 2025-04-16 | $20.32 | $20.46 | $20.32 | $20.46 | $20.46 | 669 |
| 2025-04-15 | $20.40 | $20.42 | $20.33 | $20.38 | $20.38 | 13,418 |
| 2025-04-14 | $20.34 | $20.40 | $20.34 | $20.40 | $20.40 | 395 |
| 2025-04-11 | $20.30 | $20.36 | $20.30 | $20.36 | $20.36 | 701 |
| 2025-04-10 | $20.38 | $20.55 | $20.35 | $20.35 | $20.35 | 4,186 |
| 2025-04-09 | $20.45 | $20.64 | $20.40 | $20.59 | $20.59 | 6,491 |
| 2025-04-08 | $20.68 | $20.74 | $20.59 | $20.60 | $20.60 | 17,248 |
| 2025-04-07 | $21.05 | $21.05 | $20.78 | $20.78 | $20.78 | 29,625 |
| 2025-04-04 | $21.37 | $21.41 | $21.20 | $21.20 | $21.20 | 2,537 |
| 2025-04-03 | $21.04 | $21.04 | $20.97 | $20.98 | $20.98 | 13,661 |
| 2025-04-02 | $20.79 | $20.87 | $20.79 | $20.87 | $20.87 | 124,937 |
| 2025-04-01 | $20.91 | $20.92 | $20.86 | $20.88 | $20.88 | 525,804 |
| 2025-03-31 | $20.75 | $20.77 | $20.66 | $20.76 | $20.76 | 3,443 |
| 2025-03-28 | $20.51 | $20.58 | $20.51 | $20.57 | $20.57 | 241 |
| 2025-03-27 | $20.22 | $20.29 | $20.22 | $20.29 | $20.29 | 2,568 |
| 2025-03-26 | $20.35 | $20.38 | $20.32 | $20.36 | $20.36 | 323 |
| 2025-03-25 | $20.49 | $20.52 | $20.46 | $20.46 | $20.46 | 4,118 |
| 2025-03-24 | $20.49 | $20.55 | $20.48 | $20.48 | $20.48 | 3,777 |
| 2025-03-21 | $20.76 | $20.76 | $20.67 | $20.67 | $20.67 | 4,793 |
| 2025-03-20 | $20.95 | $20.95 | $20.79 | $20.81 | $20.81 | 8,531 |
| 2025-03-19 | $20.65 | $20.79 | $20.65 | $20.78 | $20.78 | 4,863 |
| 2025-03-18 | $20.59 | $20.74 | $20.59 | $20.71 | $20.71 | 7,209 |
| 2025-03-17 | $20.66 | $20.76 | $20.66 | $20.67 | $20.67 | 5,094 |
| 2025-03-14 | $20.59 | $20.62 | $20.54 | $20.55 | $20.55 | 1,837 |
| 2025-03-13 | $20.47 | $20.67 | $20.47 | $20.67 | $20.67 | 14,236 |
| 2025-03-12 | $20.55 | $20.57 | $20.48 | $20.49 | $20.49 | 6,961 |
| 2025-03-11 | $20.73 | $20.76 | $20.57 | $20.61 | $20.61 | 7,241 |
| 2025-03-10 | $20.84 | $20.87 | $20.75 | $20.79 | $20.79 | 4,789 |
| 2025-03-07 | $20.71 | $20.76 | $20.53 | $20.53 | $20.53 | 2,880 |
| 2025-03-06 | $20.57 | $20.69 | $20.53 | $20.63 | $20.63 | 7,233 |
| 2025-03-05 | $20.91 | $20.91 | $20.66 | $20.70 | $20.70 | 2,558 |
| 2025-03-04 | $21.00 | $21.12 | $20.84 | $20.85 | $20.85 | 31,143 |
| 2025-03-03 | $21.02 | $21.06 | $21.01 | $21.06 | $21.06 | 2,151 |
| 2025-02-28 | $20.80 | $20.93 | $20.80 | $20.92 | $20.92 | 3,180 |
| 2025-02-27 | $20.77 | $20.77 | $20.72 | $20.72 | $20.72 | 550 |
| 2025-02-26 | $20.73 | $20.87 | $20.71 | $20.85 | $20.85 | 10,859 |
| 2025-02-25 | $20.70 | $20.76 | $20.70 | $20.76 | $20.76 | 6,116 |
| 2025-02-24 | $20.39 | $20.47 | $20.39 | $20.44 | $20.44 | 1,827 |
| 2025-02-21 | $20.23 | $20.44 | $20.23 | $20.40 | $20.40 | 3,556 |
| 2025-02-20 | $20.18 | $20.18 | $20.16 | $20.17 | $20.17 | 1,373 |
| 2025-02-19 | $20.04 | $20.14 | $20.04 | $20.10 | $20.10 | 2,110 |
| 2025-02-18 | $20.18 | $20.21 | $20.07 | $20.07 | $20.07 | 3,152 |
| 2025-02-14 | $20.33 | $20.38 | $20.29 | $20.31 | $20.31 | 592,873 |
| 2025-02-13 | $20.14 | $20.23 | $20.12 | $20.21 | $20.21 | 11,912 |
| 2025-02-12 | $19.84 | $19.98 | $19.84 | $19.93 | $19.93 | 18,550 |
| 2025-02-11 | $20.14 | $20.18 | $20.12 | $20.13 | $20.13 | 7,467 |
| 2025-02-10 | $20.32 | $20.35 | $20.22 | $20.24 | $20.24 | 11,327 |
| 2025-02-07 | $20.26 | $20.33 | $20.26 | $20.29 | $20.29 | 4,425 |
| 2025-02-06 | $20.45 | $20.49 | $20.37 | $20.45 | $20.45 | 9,542 |
| 2025-02-05 | $20.40 | $20.48 | $20.39 | $20.45 | $20.45 | 10,908 |
| 2025-02-04 | $20.01 | $20.16 | $20.01 | $20.16 | $20.16 | 12,886 |
| 2025-02-03 | $20.20 | $20.26 | $20.08 | $20.11 | $20.11 | 17,817 |
| 2025-01-31 | $20.09 | $20.12 | $19.95 | $19.95 | $19.95 | 2,852 |
| 2025-01-30 | $20.13 | $20.13 | $20.04 | $20.07 | $20.07 | 57,906 |
| 2025-01-29 | $20.08 | $20.13 | $19.99 | $20.01 | $20.01 | 7,381 |
| 2025-01-28 | $20.00 | $20.04 | $19.97 | $20.04 | $20.04 | 3,432 |
| 2025-01-27 | $20.02 | $20.10 | $20.02 | $20.10 | $20.10 | 7,461 |
| 2025-01-24 | $19.89 | $19.90 | $19.85 | $19.88 | $19.88 | 6,743 |
| 2025-01-23 | $19.84 | $19.85 | $19.81 | $19.81 | $19.81 | 3,182 |
| 2025-01-22 | $19.94 | $20.00 | $19.93 | $19.96 | $19.96 | 3,718 |
| 2025-01-21 | $20.01 | $20.11 | $19.98 | $20.03 | $20.03 | 31,046 |
| 2025-01-17 | $19.92 | $19.93 | $19.90 | $19.92 | $19.92 | 868 |
| 2025-01-16 | $19.84 | $19.92 | $19.84 | $19.89 | $19.89 | 8,308 |
| 2025-01-15 | $19.83 | $19.87 | $19.79 | $19.81 | $19.81 | 17,110 |
| 2025-01-14 | $19.60 | $19.63 | $19.58 | $19.63 | $19.63 | 3,839 |
| 2025-01-13 | $19.70 | $19.71 | $19.64 | $19.66 | $19.66 | 1,635 |
| 2025-01-10 | $19.62 | $19.72 | $19.62 | $19.67 | $19.67 | 56,581 |
| 2025-01-08 | $19.67 | $19.78 | $19.67 | $19.77 | $19.77 | 1,649 |
| 2025-01-07 | $19.90 | $19.90 | $19.71 | $19.74 | $19.74 | 5,401 |
| 2025-01-06 | $19.93 | $19.95 | $19.86 | $19.89 | $19.89 | 4,454 |
| 2025-01-03 | $20.01 | $20.10 | $19.91 | $19.96 | $19.96 | 39,792 |
| 2025-01-02 | $20.06 | $20.07 | $19.94 | $19.95 | $19.95 | 48,699 |
| 2024-12-31 | $19.95 | $19.99 | $19.92 | $19.96 | $19.96 | 30,491 |
| 2024-12-30 | $20.00 | $20.00 | $19.93 | $19.96 | $19.96 | 55,795 |
| 2024-12-27 | $19.93 | $19.99 | $19.93 | $19.95 | $19.95 | 2,605 |
| 2024-12-26 | $19.93 | $19.98 | $19.93 | $19.95 | $19.95 | 1,658 |
| 2024-12-24 | $19.93 | $20.00 | $19.92 | $19.97 | $19.97 | 3,310 |
| 2024-12-23 | $19.92 | $19.97 | $19.92 | $19.96 | $19.96 | 53,070 |
| 2024-12-20 | $19.93 | $20.00 | $19.93 | $19.96 | $19.96 | 4,142 |
| 2024-12-19 | $19.93 | $19.98 | $19.92 | $19.95 | $19.95 | 156,514 |
| 2024-12-18 | $19.94 | $20.00 | $19.92 | $19.95 | $19.95 | 10,735 |
| 2024-12-17 | $19.94 | $20.00 | $19.94 | $19.99 | $19.99 | 12,409 |
| 2024-12-16 | $19.97 | $19.98 | $19.93 | $19.95 | $19.95 | 7,032 |
| 2024-12-13 | $19.97 | $20.00 | $19.93 | $19.93 | $19.93 | 28,659 |
| 2024-12-12 | $19.95 | $20.00 | $19.95 | $20.00 | $20.00 | 6,964 |
| 2024-12-11 | $20.06 | $20.11 | $20.00 | $20.04 | $20.04 | 6,798 |
| 2024-12-10 | $20.14 | $20.18 | $20.10 | $20.14 | $20.14 | 3,885 |
| 2024-12-09 | $20.20 | $20.22 | $20.16 | $20.16 | $20.16 | 5,572 |
| 2024-12-06 | $20.32 | $20.32 | $20.24 | $20.29 | $20.29 | 5,621 |
| 2024-12-05 | $20.24 | $20.32 | $20.23 | $20.31 | $20.31 | 9,177 |
| 2024-12-04 | $20.16 | $20.29 | $20.16 | $20.29 | $20.29 | 28,365 |
| 2024-12-03 | $20.25 | $20.25 | $20.16 | $20.19 | $20.19 | 16,026 |
| 2024-12-02 | $20.16 | $20.34 | $20.09 | $20.27 | $20.27 | 141,220 |
| 2024-11-29 | $20.25 | $20.26 | $20.20 | $20.25 | $20.25 | 51,097 |
| 2024-11-27 | $20.15 | $20.19 | $20.13 | $20.15 | $20.15 | 10,193 |
| 2024-11-26 | $20.06 | $20.11 | $20.06 | $20.10 | $20.10 | 8,614 |
| 2024-11-25 | $20.12 | $20.13 | $20.09 | $20.11 | $20.11 | 3,113 |
| 2024-11-22 | $19.99 | $20.02 | $19.94 | $19.95 | $19.95 | 21,273 |
| 2024-11-21 | $20.03 | $20.03 | $19.99 | $20.01 | $20.01 | 5,457 |
| 2024-11-20 | $19.95 | $20.04 | $19.95 | $19.99 | $19.99 | 11,299 |
| 2024-11-19 | $20.07 | $20.07 | $20.02 | $20.02 | $20.02 | 5,926 |
| 2024-11-18 | $19.98 | $20.02 | $19.98 | $20.02 | $20.02 | 7,368 |
| 2024-11-15 | $19.97 | $20.05 | $19.97 | $20.02 | $20.02 | 15,382 |
| 2024-11-14 | $20.03 | $20.05 | $20.01 | $20.02 | $20.02 | 2,048,604 |
| 2024-11-13 | $20.09 | $20.09 | $19.99 | $20.01 | $20.01 | 18,061 |
| 2024-11-12 | $20.14 | $20.14 | $20.04 | $20.06 | $20.06 | 9,976 |
| 2024-11-11 | $20.13 | $20.18 | $20.13 | $20.17 | $20.17 | 11,289 |
| 2024-11-08 | $20.19 | $20.21 | $20.17 | $20.21 | $20.21 | 12,444 |
| 2024-11-07 | $20.11 | $20.15 | $20.07 | $20.14 | $20.14 | 7,214 |
| 2024-11-06 | $20.04 | $20.10 | $20.03 | $20.10 | $20.10 | 15,892 |
| 2024-11-05 | $20.23 | $20.35 | $20.22 | $20.28 | $20.28 | 7,905 |
| 2024-11-04 | $20.42 | $20.42 | $20.27 | $20.30 | $20.30 | 12,378 |
| 2024-11-01 | $20.23 | $20.28 | $20.19 | $20.21 | $20.21 | 12,236 |
| 2024-10-31 | $20.26 | $20.35 | $20.26 | $20.29 | $20.29 | 14,714 |
| 2024-10-30 | $20.37 | $20.37 | $20.25 | $20.27 | $20.27 | 6,486 |
| 2024-10-29 | $20.12 | $20.26 | $20.12 | $20.26 | $20.26 | 12,612 |
| 2024-10-28 | $20.22 | $20.28 | $20.20 | $20.20 | $20.20 | 19,047 |
| 2024-10-25 | $20.30 | $20.32 | $20.23 | $20.28 | $20.28 | 21,317 |
| 2024-10-24 | $20.23 | $20.34 | $20.23 | $20.26 | $20.26 | 13,442 |
| 2024-10-23 | $20.21 | $20.29 | $20.21 | $20.23 | $20.23 | 348,005 |
| 2024-10-22 | $20.28 | $20.29 | $20.25 | $20.28 | $20.28 | 7,866 |
| 2024-10-21 | $20.32 | $20.33 | $20.28 | $20.28 | $20.28 | 7,571 |
| 2024-10-18 | $20.46 | $20.46 | $20.42 | $20.44 | $20.44 | 15,104 |
| 2024-10-17 | $20.44 | $20.44 | $20.39 | $20.42 | $20.42 | 9,342 |
| 2024-10-16 | $20.58 | $20.65 | $20.56 | $20.56 | $20.56 | 10,921 |
| 2024-10-15 | $20.49 | $20.57 | $20.49 | $20.54 | $20.54 | 8,364 |
| 2024-10-14 | $20.40 | $20.43 | $20.37 | $20.40 | $20.40 | 8,977 |
| 2024-10-11 | $20.41 | $20.47 | $20.41 | $20.43 | $20.43 | 17,062 |
| 2024-10-10 | $20.50 | $20.50 | $20.40 | $20.47 | $20.47 | 79,491 |
| 2024-10-09 | $20.56 | $20.56 | $20.50 | $20.53 | $20.53 | 15,288 |
| 2024-10-08 | $20.56 | $20.59 | $20.51 | $20.56 | $20.56 | 21,932 |
| 2024-10-07 | $20.56 | $20.60 | $20.53 | $20.57 | $20.57 | 26,761 |
| 2024-10-04 | $20.66 | $20.71 | $20.61 | $20.63 | $20.63 | 10,417 |
| 2024-10-03 | $20.87 | $20.92 | $20.80 | $20.83 | $20.83 | 12,118 |
| 2024-10-02 | $20.89 | $20.97 | $20.89 | $20.93 | $20.93 | 6,887 |
| 2024-10-01 | $21.08 | $21.09 | $20.95 | $20.98 | $20.98 | 9,336 |
| 2024-09-30 | $21.19 | $21.19 | $21.00 | $21.06 | $21.06 | 18,560 |
| 2024-09-27 | $21.20 | $21.23 | $21.12 | $21.15 | $21.15 | 10,296 |
| 2024-09-26 | $21.03 | $21.09 | $20.97 | $21.06 | $21.06 | 11,411 |
| 2024-09-25 | $21.10 | $21.12 | $21.04 | $21.04 | $21.04 | 10,225 |
| 2024-09-24 | $21.06 | $21.23 | $21.06 | $21.20 | $21.20 | 7,705 |
| 2024-09-23 | $21.07 | $21.31 | $21.07 | $21.22 | $21.22 | 24,648 |
| 2024-09-20 | $21.25 | $21.32 | $21.20 | $21.23 | $21.23 | 49,441 |
| 2024-09-19 | $21.29 | $21.32 | $21.23 | $21.31 | $21.31 | 23,195 |
| 2024-09-18 | $21.54 | $21.60 | $21.40 | $21.40 | $21.40 | 56,760 |
| 2024-09-17 | $21.81 | $21.81 | $21.64 | $21.65 | $21.65 | 4,978 |
| 2024-09-16 | $21.60 | $21.76 | $21.60 | $21.76 | $21.76 | 5,837 |
| 2024-09-13 | $21.55 | $21.61 | $21.51 | $21.57 | $21.57 | 11,959 |
| 2024-09-12 | $21.48 | $21.52 | $21.44 | $21.51 | $21.51 | 30,317 |
| 2024-09-11 | $21.71 | $21.71 | $21.53 | $21.58 | $21.58 | 63,158 |
| 2024-09-10 | $21.51 | $21.66 | $21.51 | $21.61 | $21.61 | 7,414 |
| 2024-09-09 | $21.38 | $21.47 | $21.38 | $21.43 | $21.43 | 31,630 |
| 2024-09-06 | $21.33 | $21.55 | $21.33 | $21.38 | $21.38 | 17,441 |
| 2024-09-05 | $21.30 | $21.40 | $21.24 | $21.33 | $21.33 | 23,953 |
| 2024-09-04 | $21.13 | $21.27 | $21.03 | $21.25 | $21.25 | 81,735 |
| 2024-09-03 | $20.91 | $21.04 | $20.91 | $21.00 | $21.00 | 18,340 |
| 2024-08-30 | $20.95 | $20.95 | $20.68 | $20.69 | $20.69 | 16,313 |
| 2024-08-29 | $20.84 | $20.93 | $20.84 | $20.92 | $20.92 | 7,882 |
| 2024-08-28 | $20.95 | $21.01 | $20.95 | $20.96 | $20.96 | 62,875 |
| 2024-08-27 | $20.93 | $21.00 | $20.90 | $20.99 | $20.99 | 9,348 |
| 2024-08-26 | $21.09 | $21.09 | $21.00 | $21.04 | $21.04 | 940,049 |
| 2024-08-23 | $21.07 | $21.10 | $21.01 | $21.09 | $21.09 | 11,429 |
| 2024-08-22 | $20.95 | $20.96 | $20.88 | $20.95 | $20.95 | 15,839 |
| 2024-08-21 | $21.08 | $21.19 | $21.08 | $21.15 | $21.15 | 18,665 |
| 2024-08-20 | $21.09 | $21.14 | $21.02 | $21.11 | $21.11 | 12,569 |
| 2024-08-19 | $20.88 | $20.96 | $20.88 | $20.95 | $20.95 | 12,950 |
| 2024-08-16 | $20.87 | $20.87 | $20.82 | $20.86 | $20.86 | 17,361 |
| 2024-08-15 | $20.60 | $20.76 | $20.58 | $20.74 | $20.74 | 8,901 |
| 2024-08-14 | $20.95 | $20.98 | $20.92 | $20.95 | $20.95 | 4,833 |
| 2024-08-13 | $20.74 | $20.81 | $20.74 | $20.77 | $20.77 | 11,392 |
| 2024-08-12 | $20.58 | $20.69 | $20.57 | $20.66 | $20.66 | 9,545 |
| 2024-08-09 | $20.62 | $20.62 | $20.55 | $20.57 | $20.57 | 343,608 |
| 2024-08-08 | $20.41 | $20.42 | $20.34 | $20.37 | $20.37 | 8,360 |
| 2024-08-07 | $20.60 | $20.61 | $20.43 | $20.48 | $20.48 | 19,596 |
| 2024-08-06 | $20.89 | $20.89 | $20.66 | $20.70 | $20.70 | 14,171 |
| 2024-08-05 | $22.42 | $22.42 | $20.86 | $20.96 | $20.96 | 26,463 |
| 2024-08-02 | $20.81 | $20.98 | $20.81 | $20.95 | $20.95 | 10,185 |
| 2024-08-01 | $20.50 | $20.55 | $20.44 | $20.47 | $20.47 | 14,865 |
| 2024-07-31 | $20.22 | $20.29 | $20.20 | $20.27 | $20.27 | 8,847 |
| 2024-07-30 | $19.99 | $20.12 | $19.99 | $20.09 | $20.09 | 10,797 |
| 2024-07-29 | $20.00 | $20.06 | $19.98 | $20.03 | $20.03 | 25,755 |
| 2024-07-26 | $19.94 | $19.98 | $19.90 | $19.96 | $19.96 | 61,084 |
| 2024-07-25 | $19.89 | $19.93 | $19.81 | $19.83 | $19.83 | 17,656 |
| 2024-07-24 | $19.96 | $19.96 | $19.71 | $19.71 | $19.71 | 10,528 |
| 2024-07-23 | $19.99 | $19.99 | $19.84 | $19.84 | $19.84 | 16,565 |
| 2024-07-22 | $20.01 | $20.04 | $19.84 | $19.89 | $19.89 | 32,931 |
| 2024-07-19 | $19.94 | $20.02 | $19.93 | $19.97 | $19.97 | 2,970 |
| 2024-07-18 | $20.17 | $20.18 | $20.01 | $20.05 | $20.05 | 4,985 |
| 2024-07-17 | $20.10 | $20.22 | $20.09 | $20.18 | $20.18 | 18,784 |
| 2024-07-16 | $20.11 | $20.22 | $20.02 | $20.15 | $20.15 | 14,920 |
| 2024-07-15 | $19.94 | $20.00 | $19.91 | $19.97 | $19.97 | 4,258 |
| 2024-07-12 | $20.08 | $20.12 | $20.07 | $20.12 | $20.12 | 3,527 |
| 2024-07-11 | $20.15 | $20.15 | $20.02 | $20.05 | $20.05 | 7,644 |
| 2024-07-10 | $19.85 | $19.96 | $19.85 | $19.95 | $19.95 | 9,539 |
| 2024-07-09 | $19.87 | $19.92 | $19.80 | $19.92 | $19.92 | 13,453 |
| 2024-07-08 | $19.95 | $19.97 | $19.92 | $19.95 | $19.95 | 6,671 |
| 2024-07-05 | $19.81 | $19.96 | $19.81 | $19.93 | $19.93 | 11,848 |
| 2024-07-03 | $19.75 | $19.84 | $19.75 | $19.81 | $19.81 | 31,425 |
| 2024-07-02 | $19.60 | $19.62 | $19.54 | $19.59 | $19.59 | 8,252 |
| 2024-07-01 | $19.62 | $19.62 | $19.52 | $19.54 | $19.54 | 18,293 |
| 2024-06-28 | $20.08 | $20.08 | $19.81 | $19.81 | $19.81 | 31,760 |
| 2024-06-27 | $20.23 | $20.23 | $20.12 | $20.16 | $20.16 | 5,420 |
| 2024-06-26 | $20.16 | $20.18 | $20.04 | $20.07 | $20.07 | 58,007 |
| 2024-06-25 | $20.32 | $20.38 | $20.27 | $20.36 | $20.36 | 15,008 |
| 2024-06-24 | $20.25 | $20.32 | $20.25 | $20.31 | $20.31 | 5,651 |
| 2024-06-21 | $20.31 | $20.33 | $20.19 | $20.26 | $20.26 | 39,429 |
| 2024-06-20 | $20.18 | $20.30 | $20.17 | $20.27 | $20.27 | 83,349 |
| 2024-06-18 | $20.25 | $20.43 | $20.25 | $20.39 | $20.39 | 34,693 |
| 2024-06-17 | $20.15 | $20.26 | $20.10 | $20.22 | $20.22 | 5,411 |
| 2024-06-14 | $20.39 | $20.42 | $20.34 | $20.41 | $20.41 | 457,581 |
| 2024-06-13 | $20.19 | $20.28 | $20.19 | $20.26 | $20.26 | 74,746 |
| 2024-06-12 | $20.04 | $20.18 | $19.99 | $19.99 | $19.99 | 4,046 |
| 2024-06-11 | $19.74 | $19.91 | $19.72 | $19.87 | $19.87 | 4,441 |
| 2024-06-10 | $19.71 | $19.71 | $19.65 | $19.69 | $19.69 | 4,378 |
| 2024-06-07 | $19.81 | $19.94 | $19.79 | $19.83 | $19.83 | 7,190 |
| 2024-06-06 | $20.14 | $20.18 | $20.07 | $20.11 | $20.11 | 2,342 |
| 2024-06-05 | $20.08 | $20.19 | $20.05 | $20.11 | $20.11 | 10,178 |
| 2024-06-04 | $19.90 | $20.06 | $19.90 | $20.06 | $20.06 | 5,721 |
| 2024-06-03 | $19.70 | $19.85 | $19.70 | $19.82 | $19.82 | 3,634 |
| 2024-05-31 | $19.66 | $19.68 | $19.60 | $19.66 | $19.66 | 6,991 |
| 2024-05-30 | $19.53 | $19.64 | $19.52 | $19.62 | $19.62 | 7,012 |
| 2024-05-29 | $19.51 | $19.55 | $19.47 | $19.53 | $19.53 | 4,485 |
| 2024-05-28 | $19.77 | $19.77 | $19.62 | $19.62 | $19.62 | 6,979 |
| 2024-05-24 | $19.67 | $19.80 | $19.67 | $19.80 | $19.80 | 2,554 |
| 2024-05-23 | $19.80 | $19.80 | $19.72 | $19.77 | $19.77 | 10,461 |
| 2024-05-22 | $19.81 | $19.86 | $19.79 | $19.84 | $19.84 | 3,420 |
| 2024-05-21 | $19.79 | $19.81 | $19.77 | $19.81 | $19.81 | 2,746 |
| 2024-05-20 | $19.84 | $19.84 | $19.66 | $19.82 | $19.82 | 8,620 |
| 2024-05-17 | $19.82 | $19.88 | $19.81 | $19.85 | $19.85 | 7,303 |
| 2024-05-16 | $19.95 | $19.95 | $19.85 | $19.88 | $19.88 | 2,859 |
| 2024-05-15 | $19.89 | $19.95 | $19.84 | $19.89 | $19.89 | 3,409 |
| 2024-05-14 | $19.80 | $19.80 | $19.72 | $19.77 | $19.77 | 4,974 |
| 2024-05-13 | $19.70 | $19.78 | $19.70 | $19.75 | $19.75 | 6,910 |
| 2024-05-10 | $19.71 | $19.71 | $19.62 | $19.66 | $19.66 | 8,733 |
| 2024-05-09 | $19.71 | $19.76 | $19.61 | $19.71 | $19.71 | 208,665 |
| 2024-05-08 | $19.67 | $19.78 | $19.67 | $19.71 | $19.71 | 159,092 |
| 2024-05-07 | $19.80 | $19.83 | $19.77 | $19.83 | $19.83 | 2,912 |
| 2024-05-06 | $19.68 | $19.74 | $19.66 | $19.74 | $19.74 | 270,924 |
| 2024-05-03 | $19.72 | $19.73 | $19.65 | $19.71 | $19.71 | 3,813 |
| 2024-05-02 | $19.56 | $19.65 | $19.56 | $19.62 | $19.62 | 4,065 |
| 2024-05-01 | $19.55 | $19.64 | $19.52 | $19.55 | $19.55 | 3,147 |
| 2024-04-30 | $19.55 | $19.61 | $19.48 | $19.48 | $19.48 | 12,927 |
| 2024-04-29 | $19.58 | $19.64 | $19.58 | $19.62 | $19.62 | 8,143 |
| 2024-04-26 | $19.51 | $19.57 | $19.51 | $19.54 | $19.54 | 3,995 |
| 2024-04-25 | $19.56 | $19.58 | $19.51 | $19.55 | $19.55 | 6,604 |
| 2024-04-24 | $19.59 | $19.59 | $19.54 | $19.57 | $19.57 | 5,333 |
| 2024-04-23 | $19.66 | $19.68 | $19.62 | $19.65 | $19.65 | 4,070 |
| 2024-04-22 | $19.64 | $19.68 | $19.58 | $19.58 | $19.58 | 10,095 |
| 2024-04-19 | $19.71 | $19.71 | $19.62 | $19.66 | $19.66 | 447,734 |
| 2024-04-18 | $19.64 | $19.67 | $19.59 | $19.65 | $19.65 | 4,245 |
| 2024-04-17 | $19.74 | $19.74 | $19.62 | $19.72 | $19.72 | 12,143 |
| 2024-04-16 | $19.64 | $19.68 | $19.57 | $19.68 | $19.68 | 16,822 |
| 2024-04-15 | $19.62 | $19.70 | $19.61 | $19.69 | $19.69 | 7,560 |
| 2024-04-12 | $19.88 | $19.93 | $19.84 | $19.87 | $19.87 | 3,582 |
| 2024-04-11 | $19.80 | $19.83 | $19.70 | $19.74 | $19.74 | 12,548 |
| 2024-04-10 | $19.88 | $19.88 | $19.76 | $19.76 | $19.76 | 10,836 |
| 2024-04-09 | $20.06 | $20.06 | $19.99 | $19.99 | $19.99 | 1,849,865 |
| 2024-04-08 | $19.89 | $19.96 | $19.89 | $19.93 | $19.93 | 25,277 |
| 2024-04-05 | $19.98 | $20.00 | $19.90 | $19.90 | $19.90 | 2,365 |
| 2024-04-04 | $20.00 | $20.11 | $20.00 | $20.11 | $20.11 | 2,131 |
| 2024-04-03 | $19.89 | $19.99 | $19.89 | $19.99 | $19.99 | 2,941 |
| 2024-04-02 | $20.03 | $20.09 | $19.99 | $20.06 | $20.06 | 6,497 |
| 2024-04-01 | $19.97 | $20.12 | $19.97 | $20.09 | $20.09 | 2,808 |
| 2024-03-28 | $20.48 | $20.48 | $20.37 | $20.39 | $20.39 | 1,721 |
| 2024-03-27 | $20.33 | $20.42 | $20.33 | $20.42 | $20.42 | 1,031 |
| 2024-03-26 | $20.34 | $20.34 | $20.33 | $20.34 | $20.34 | 1,137 |
| 2024-03-25 | $20.37 | $20.40 | $20.37 | $20.39 | $20.39 | 682 |
| 2024-03-22 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 738 |
| 2024-03-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 15 |
| 2024-03-20 | $20.40 | $20.46 | $20.40 | $20.46 | $20.46 | 2,483 |
| 2024-03-19 | $20.38 | $20.42 | $20.38 | $20.40 | $20.40 | 407 |
| 2024-03-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 11 |
| 2024-03-15 | $20.46 | $20.46 | $20.40 | $20.40 | $20.40 | 1,216 |
| 2024-03-14 | $20.51 | $20.51 | $20.41 | $20.43 | $20.43 | 3,533 |
| 2024-03-13 | $20.29 | $20.53 | $20.29 | $20.49 | $20.49 | 1,189 |
| 2024-03-12 | $20.62 | $20.66 | $20.62 | $20.66 | $20.66 | 218 |
| 2024-03-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 80 |
| 2024-03-08 | $20.83 | $20.83 | $20.80 | $20.80 | $20.80 | 1,919 |
| 2024-03-07 | $20.85 | $20.85 | $20.78 | $20.84 | $20.84 | 2,049 |
| 2024-03-06 | $20.87 | $20.87 | $20.84 | $20.84 | $20.84 | 381 |
| 2024-03-05 | $20.79 | $20.79 | $20.75 | $20.78 | $20.78 | 14,569 |
| 2024-03-04 | $20.63 | $20.71 | $20.63 | $20.66 | $20.66 | 11,473 |
| 2024-03-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 355 |
| 2024-02-29 | $20.55 | $20.60 | $20.55 | $20.60 | $20.60 | 355 |
| 2024-02-28 | $20.57 | $20.57 | $20.53 | $20.56 | $20.56 | 13,172 |
| 2024-02-27 | $20.52 | $20.52 | $20.49 | $20.49 | $20.49 | 1,821 |
| 2024-02-26 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 714 |
| 2024-02-23 | $20.54 | $20.60 | $20.53 | $20.60 | $20.60 | 2,517 |
| 2024-02-22 | $20.45 | $20.47 | $20.42 | $20.47 | $20.47 | 1,807 |
| 2024-02-21 | $20.52 | $20.52 | $20.42 | $20.45 | $20.45 | 1,897 |
| 2024-02-20 | $20.53 | $20.59 | $20.50 | $20.54 | $20.54 | 4,185 |
| 2024-02-16 | $20.50 | $20.54 | $20.50 | $20.54 | $20.54 | 1,362 |
| 2024-02-15 | $20.59 | $20.62 | $20.59 | $20.62 | $20.62 | 911 |
| 2024-02-14 | $20.51 | $20.59 | $20.50 | $20.58 | $20.58 | 5,562 |
| 2024-02-13 | $20.65 | $20.66 | $20.52 | $20.53 | $20.53 | 2,901 |
| 2024-02-12 | $20.69 | $20.69 | $20.62 | $20.68 | $20.68 | 3,489 |
| 2024-02-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 87 |
| 2024-02-08 | $20.70 | $20.75 | $20.65 | $20.70 | $20.70 | 811 |
| 2024-02-07 | $20.82 | $20.86 | $20.77 | $20.77 | $20.77 | 1,652 |
| 2024-02-06 | $20.73 | $20.84 | $20.73 | $20.84 | $20.84 | 1,921 |
| 2024-02-05 | $20.82 | $20.82 | $20.70 | $20.74 | $20.74 | 1,486 |
| 2024-02-02 | $21.00 | $21.01 | $20.93 | $20.99 | $20.99 | 36,449 |
| 2024-02-01 | $21.18 | $21.38 | $21.18 | $21.32 | $21.32 | 1,542 |
| 2024-01-31 | $20.91 | $21.07 | $20.91 | $20.98 | $20.98 | 6,048 |
| 2024-01-30 | $20.81 | $20.94 | $20.81 | $20.94 | $20.94 | 905 |
| 2024-01-29 | $20.73 | $20.85 | $20.73 | $20.81 | $20.81 | 7,065 |
| 2024-01-26 | $20.69 | $20.72 | $20.61 | $20.71 | $20.71 | 4,654 |
| 2024-01-25 | $20.72 | $20.78 | $20.66 | $20.71 | $20.71 | 15,153 |
| 2024-01-24 | $20.69 | $20.69 | $20.59 | $20.59 | $20.59 | 11,956 |
| 2024-01-23 | $20.65 | $20.68 | $20.60 | $20.68 | $20.68 | 21,889 |
| 2024-01-22 | $20.88 | $20.88 | $20.75 | $20.79 | $20.79 | 19,712 |
| 2024-01-19 | $20.66 | $20.80 | $20.66 | $20.75 | $20.75 | 10,870 |
| 2024-01-18 | $20.70 | $20.70 | $20.60 | $20.63 | $20.63 | 19,786 |
| 2024-01-17 | $20.78 | $20.79 | $20.72 | $20.78 | $20.78 | 3,845 |
| 2024-01-16 | $20.90 | $20.92 | $20.73 | $20.73 | $20.73 | 7,198 |
| 2024-01-12 | $21.00 | $21.02 | $20.99 | $20.99 | $20.99 | 1,163 |
| 2024-01-11 | $21.04 | $21.05 | $21.04 | $21.05 | $21.05 | 11,321 |
| 2024-01-10 | $21.01 | $21.01 | $20.96 | $20.96 | $20.96 | 3,167 |
| 2024-01-09 | $21.09 | $21.12 | $21.04 | $21.06 | $21.06 | 14,474 |
| 2024-01-08 | $21.12 | $21.12 | $21.09 | $21.11 | $21.11 | 2,691 |
| 2024-01-05 | $21.09 | $21.12 | $21.03 | $21.03 | $21.03 | 4,477 |
| 2024-01-04 | $21.14 | $21.20 | $21.11 | $21.19 | $21.19 | 102,247 |
| 2024-01-03 | $21.21 | $21.42 | $21.21 | $21.40 | $21.40 | 2,874 |
| 2024-01-02 | $21.26 | $21.38 | $21.24 | $21.37 | $21.37 | 8,419 |
| 2023-12-29 | $21.43 | $21.47 | $21.41 | $21.41 | $21.41 | 33,875 |
| 2023-12-28 | $21.43 | $21.43 | $21.40 | $21.40 | $21.40 | 666 |
| 2023-12-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2023-12-26 | $21.31 | $21.32 | $21.31 | $21.32 | $21.32 | 5,752 |
| 2023-12-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-12-21 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 15 |
| 2023-12-20 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 15 |
| 2023-12-19 | $21.21 | $21.21 | $21.15 | $21.15 | $21.15 | 11,980 |
| 2023-12-18 | $21.16 | $21.16 | $21.13 | $21.13 | $21.13 | 5,840 |
| 2023-12-15 | $21.12 | $21.20 | $21.12 | $21.18 | $21.18 | 377 |
| 2023-12-14 | $21.08 | $21.15 | $21.08 | $21.15 | $21.15 | 301 |
| 2023-12-13 | $20.52 | $20.84 | $20.52 | $20.84 | $20.84 | 13,789 |
| 2023-12-12 | $20.31 | $20.45 | $20.31 | $20.41 | $20.41 | 3,767 |
| 2023-12-11 | $20.31 | $20.37 | $20.28 | $20.31 | $20.31 | 9,670 |
| 2023-12-08 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 32,452 |
| 2023-12-07 | $20.40 | $20.59 | $20.40 | $20.51 | $20.51 | 51,513 |
| 2023-12-06 | $20.59 | $20.63 | $20.54 | $20.54 | $20.54 | 6,370 |
| 2023-12-05 | $20.35 | $20.36 | $20.30 | $20.36 | $20.36 | 10,545 |
| 2023-12-04 | $19.95 | $20.03 | $19.91 | $20.03 | $20.03 | 12,030 |
| 2023-12-01 | $19.76 | $20.10 | $19.76 | $20.07 | $20.07 | 6,608 |
| 2023-11-30 | $19.84 | $19.84 | $19.73 | $19.73 | $19.73 | 300 |
| 2023-11-29 | $19.91 | $19.98 | $19.91 | $19.98 | $19.98 | 886 |
| 2023-11-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-11-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-24 | $19.48 | $19.48 | $19.45 | $19.45 | $19.45 | 1,266 |
| 2023-11-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2 |
| 2023-11-21 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 2 |
| 2023-11-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 30 |
| 2023-11-17 | $19.46 | $19.54 | $19.46 | $19.54 | $19.54 | 1,372 |
| 2023-11-16 | $19.44 | $19.49 | $19.44 | $19.49 | $19.49 | 997 |
| 2023-11-15 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 16 |
| 2023-11-14 | $19.43 | $19.46 | $19.41 | $19.46 | $19.46 | 1,337 |
| 2023-11-13 | $19.15 | $19.15 | $19.14 | $19.14 | $19.14 | 1,247 |
| 2023-11-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 130 |
| 2023-11-09 | $19.19 | $19.19 | $19.11 | $19.11 | $19.11 | 114 |
| 2023-11-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 684 |
| 2023-11-07 | $19.11 | $19.25 | $19.11 | $19.25 | $19.25 | 684 |
| 2023-11-06 | $19.05 | $19.07 | $19.03 | $19.03 | $19.03 | 12,565 |
| 2023-11-03 | $19.26 | $19.26 | $19.15 | $19.15 | $19.15 | 610 |
| 2023-11-02 | $19.00 | $19.10 | $19.00 | $19.03 | $19.03 | 3,436 |
| 2023-11-01 | $18.76 | $18.87 | $18.74 | $18.75 | $18.75 | 11,084 |
| 2023-10-31 | $18.73 | $18.76 | $18.72 | $18.72 | $18.72 | 4,205 |
| 2023-10-30 | $18.68 | $18.72 | $18.68 | $18.71 | $18.71 | 1,565 |
| 2023-10-27 | $18.81 | $18.81 | $18.73 | $18.77 | $18.77 | 445 |
| 2023-10-26 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 122 |
| 2023-10-25 | $18.68 | $18.69 | $18.68 | $18.68 | $18.68 | 2,691 |
| 2023-10-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 2 |
| 2023-10-23 | $18.75 | $18.79 | $18.74 | $18.74 | $18.74 | 4,607 |
| 2023-10-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 111 |
| 2023-10-19 | $18.65 | $18.69 | $18.62 | $18.68 | $18.68 | 3,409 |
| 2023-10-18 | $18.76 | $18.77 | $18.74 | $18.76 | $18.76 | 4,746 |
| 2023-10-17 | $18.90 | $18.90 | $18.82 | $18.85 | $18.85 | 904 |
| 2023-10-16 | $18.96 | $18.98 | $18.91 | $18.98 | $18.98 | 4,036 |
| 2023-10-13 | $19.12 | $19.16 | $19.12 | $19.15 | $19.15 | 575 |
| 2023-10-12 | $19.14 | $19.14 | $18.98 | $18.98 | $18.98 | 1,432 |
| 2023-10-11 | $19.25 | $19.28 | $19.19 | $19.28 | $19.28 | 1,138 |
| 2023-10-10 | $19.03 | $19.07 | $19.03 | $19.04 | $19.04 | 9,911 |
| 2023-10-09 | $18.94 | $19.06 | $18.94 | $19.06 | $19.06 | 2,795 |
| 2023-10-06 | $18.89 | $18.92 | $18.89 | $18.92 | $18.92 | 107 |
| 2023-10-05 | $19.08 | $19.08 | $19.03 | $19.07 | $19.07 | 22,932 |
| 2023-10-04 | $18.93 | $19.03 | $18.93 | $19.03 | $19.03 | 7,446 |
| 2023-10-03 | $19.07 | $19.07 | $18.88 | $18.92 | $18.92 | 260,963 |
| 2023-10-02 | $19.17 | $19.17 | $19.07 | $19.13 | $19.13 | 1,832 |
| 2023-09-29 | $19.26 | $19.31 | $19.25 | $19.29 | $19.29 | 29,292 |
| 2023-09-28 | $19.31 | $19.31 | $19.17 | $19.23 | $19.23 | 295,991 |
| 2023-09-27 | $19.32 | $19.32 | $19.28 | $19.28 | $19.28 | 246 |
| 2023-09-26 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 65 |
| 2023-09-25 | $19.31 | $19.31 | $19.28 | $19.31 | $19.31 | 1,104 |
| 2023-09-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 7 |
| 2023-09-21 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 71 |
| 2023-09-20 | $19.24 | $19.29 | $19.24 | $19.29 | $19.29 | 692 |
| 2023-09-19 | $19.28 | $19.28 | $19.26 | $19.26 | $19.26 | 102 |
| 2023-09-18 | $19.24 | $19.27 | $19.24 | $19.27 | $19.27 | 4,310 |
| 2023-09-15 | $19.25 | $19.26 | $19.25 | $19.26 | $19.26 | 180 |
| 2023-09-14 | $19.32 | $19.33 | $19.32 | $19.33 | $19.33 | 496 |
| 2023-09-13 | $19.29 | $19.29 | $19.23 | $19.27 | $19.27 | 4,268 |
| 2023-09-12 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 2 |
| 2023-09-11 | $19.30 | $19.38 | $19.30 | $19.38 | $19.38 | 884 |
| 2023-09-08 | $19.39 | $19.39 | $19.29 | $19.35 | $19.35 | 7,590 |
| 2023-09-07 | $19.29 | $19.37 | $19.29 | $19.37 | $19.37 | 879 |
| 2023-09-06 | $19.34 | $19.34 | $19.32 | $19.32 | $19.32 | 302 |
| 2023-09-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 2 |
| 2023-09-01 | $19.39 | $19.46 | $19.39 | $19.42 | $19.42 | 15,360 |
| 2023-08-31 | $19.46 | $19.55 | $19.45 | $19.49 | $19.49 | 11,856 |
| 2023-08-30 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 112 |
| 2023-08-29 | $19.36 | $19.44 | $19.36 | $19.41 | $19.41 | 5,555 |
| 2023-08-28 | $19.34 | $19.35 | $19.33 | $19.35 | $19.35 | 3,543 |
| 2023-08-25 | $19.39 | $19.39 | $19.37 | $19.38 | $19.38 | 1,040 |
| 2023-08-24 | $19.39 | $19.47 | $19.37 | $19.38 | $19.38 | 121,143 |
| 2023-08-23 | $19.40 | $19.49 | $19.40 | $19.49 | $19.49 | 2,014 |
| 2023-08-22 | $19.27 | $19.41 | $19.18 | $19.41 | $19.41 | 382,771 |
| 2023-08-21 | $19.34 | $19.36 | $19.31 | $19.36 | $19.36 | 2,548 |
| 2023-08-18 | $19.38 | $19.39 | $19.38 | $19.39 | $19.39 | 467 |
| 2023-08-17 | $19.35 | $19.41 | $19.33 | $19.34 | $19.34 | 66,223 |
| 2023-08-16 | $19.42 | $19.47 | $19.39 | $19.39 | $19.39 | 5,634 |
| 2023-08-15 | $19.46 | $19.61 | $19.46 | $19.58 | $19.58 | 105,306 |
| 2023-08-14 | $19.54 | $19.59 | $19.48 | $19.51 | $19.51 | 1,343 |
| 2023-08-11 | $19.55 | $19.55 | $19.54 | $19.55 | $19.55 | 438 |
| 2023-08-10 | $19.64 | $19.75 | $19.59 | $19.59 | $19.59 | 111,820 |
| 2023-08-09 | $19.66 | $19.72 | $19.66 | $19.72 | $19.72 | 1,617 |
| 2023-08-08 | $19.65 | $19.70 | $19.64 | $19.64 | $19.64 | 113,622 |
| 2023-08-07 | $19.52 | $19.53 | $19.52 | $19.53 | $19.53 | 482 |
| 2023-08-04 | $19.57 | $19.60 | $19.57 | $19.60 | $19.60 | 512 |
| 2023-08-03 | $19.51 | $19.56 | $19.51 | $19.51 | $19.51 | 11,108 |
| 2023-08-02 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 35 |
| 2023-08-01 | $19.71 | $19.71 | $19.62 | $19.66 | $19.66 | 1,948 |
| 2023-07-31 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-07-28 | $19.90 | $19.95 | $19.87 | $19.95 | $19.95 | 3,677 |
| 2023-07-27 | $19.89 | $19.89 | $19.82 | $19.82 | $19.82 | 405 |
| 2023-07-26 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 579 |
| 2023-07-25 | $20.04 | $20.04 | $20.00 | $20.01 | $20.01 | 1,866 |
| 2023-07-24 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 510 |
| 2023-07-21 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 18,864 |
| 2023-07-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 503 |
| 2023-07-19 | $20.31 | $20.31 | $20.29 | $20.29 | $20.29 | 503 |
| 2023-07-18 | $20.15 | $20.18 | $20.15 | $20.18 | $20.18 | 456 |
| 2023-07-17 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 30 |
| 2023-07-14 | $20.13 | $20.13 | $20.06 | $20.06 | $20.06 | 955 |
| 2023-07-13 | $20.19 | $20.19 | $20.18 | $20.18 | $20.18 | 172 |
| 2023-07-12 | $20.08 | $20.08 | $19.96 | $20.03 | $20.03 | 4,526 |
| 2023-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 49 |
| 2023-07-10 | $19.85 | $19.96 | $19.85 | $19.96 | $19.96 | 45,222 |
| 2023-07-07 | $19.90 | $19.94 | $19.87 | $19.87 | $19.87 | 6,004 |
| 2023-07-06 | $19.96 | $19.96 | $19.91 | $19.91 | $19.91 | 100 |
| 2023-07-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 261 |
| 2023-07-03 | $19.13 | $20.25 | $19.13 | $20.25 | $20.25 | 14,994 |
| 2023-06-30 | $20.46 | $20.46 | $20.06 | $20.36 | $20.36 | 415,982 |
| 2023-06-29 | $20.12 | $20.13 | $20.12 | $20.13 | $20.13 | 242 |
| 2023-06-28 | $20.48 | $20.48 | $20.47 | $20.47 | $20.47 | 300 |
| 2023-06-27 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 4 |
| 2023-06-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2023-06-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 800 |
| 2023-06-22 | $20.32 | $20.33 | $20.29 | $20.29 | $20.29 | 800 |
| 2023-06-21 | $20.36 | $20.55 | $20.36 | $20.54 | $20.54 | 2,400 |
| 2023-06-20 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 4 |
| 2023-06-16 | $20.32 | $20.34 | $20.32 | $20.34 | $20.34 | 175 |
| 2023-06-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 18 |
| 2023-06-14 | $20.37 | $20.37 | $20.35 | $20.37 | $20.37 | 34,719 |
| 2023-06-13 | $20.23 | $20.23 | $20.21 | $20.21 | $20.21 | 500 |
| 2023-06-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2023-06-09 | $20.35 | $20.37 | $20.34 | $20.34 | $20.34 | 1,508 |
| 2023-06-08 | $20.27 | $20.41 | $20.27 | $20.39 | $20.39 | 409 |
| 2023-06-07 | $20.26 | $20.27 | $20.24 | $20.24 | $20.24 | 2,490 |
| 2023-06-06 | $20.41 | $20.41 | $20.39 | $20.39 | $20.39 | 2,854 |
| 2023-06-05 | $20.35 | $20.35 | $20.33 | $20.33 | $20.33 | 120 |
| 2023-06-02 | $20.61 | $20.61 | $20.36 | $20.36 | $20.36 | 1,400 |
| 2023-06-01 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 1,250 |
| 2023-05-31 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 49 |
| 2023-05-30 | $20.41 | $20.41 | $20.39 | $20.39 | $20.39 | 239 |
| 2023-05-26 | $20.29 | $20.35 | $20.29 | $20.35 | $20.35 | 850 |
| 2023-05-25 | $20.31 | $20.36 | $20.31 | $20.36 | $20.36 | 400 |
| 2023-05-24 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 25 |
| 2023-05-23 | $20.29 | $20.36 | $20.29 | $20.36 | $20.36 | 241 |
| 2023-05-22 | $20.35 | $20.37 | $20.34 | $20.34 | $20.34 | 11,239 |
| 2023-05-19 | $20.57 | $20.57 | $20.39 | $20.39 | $20.39 | 639 |
| 2023-05-18 | $20.44 | $20.44 | $20.38 | $20.38 | $20.38 | 325 |
| 2023-05-17 | $20.50 | $20.50 | $20.48 | $20.48 | $20.48 | 254 |
| 2023-05-16 | $20.48 | $20.53 | $20.48 | $20.53 | $20.53 | 104 |
| 2023-05-15 | $20.66 | $20.66 | $20.59 | $20.59 | $20.59 | 150 |
| 2023-05-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 10 |
| 2023-05-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-05-10 | $20.76 | $20.79 | $20.76 | $20.79 | $20.79 | 730 |
| 2023-05-09 | $20.70 | $20.74 | $20.65 | $20.65 | $20.65 | 650 |
| 2023-05-08 | $20.70 | $20.70 | $20.67 | $20.70 | $20.70 | 3,610 |
| 2023-05-05 | $20.83 | $20.94 | $20.83 | $20.91 | $20.91 | 2,050 |
| 2023-05-04 | $21.04 | $21.04 | $20.93 | $20.93 | $20.93 | 6,404 |
| 2023-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 50 |
| 2023-05-02 | $20.93 | $20.97 | $20.93 | $20.97 | $20.97 | 3,726 |
| 2023-05-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2023-04-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 189 |
| 2023-04-27 | $20.79 | $20.79 | $20.78 | $20.78 | $20.78 | 189 |
| 2023-04-26 | $21.08 | $21.08 | $20.93 | $20.95 | $20.95 | 1,025 |
| 2023-04-25 | $21.09 | $21.13 | $21.09 | $21.12 | $21.12 | 935 |
| 2023-04-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2023-04-21 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 1 |
| 2023-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 1 |
| 2023-04-19 | $20.74 | $20.74 | $20.69 | $20.69 | $20.69 | 2,000 |
| 2023-04-18 | $20.85 | $20.85 | $20.73 | $20.79 | $20.79 | 4,732 |
| 2023-04-17 | $20.69 | $20.73 | $20.69 | $20.69 | $20.69 | 2,847 |
| 2023-04-14 | $20.90 | $20.90 | $20.87 | $20.87 | $20.87 | 600 |
| 2023-04-13 | $21.12 | $21.19 | $20.97 | $20.97 | $20.97 | 3,253 |
| 2023-04-12 | $21.16 | $21.16 | $20.95 | $21.09 | $21.09 | 2,700 |
| 2023-04-11 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1,958 |
| 2023-04-10 | $21.00 | $21.15 | $21.00 | $21.13 | $21.13 | 1,958 |
| 2023-04-06 | $21.37 | $21.37 | $21.33 | $21.33 | $21.33 | 2,505 |
| 2023-04-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 393 |
| 2023-04-04 | $21.15 | $21.15 | $21.11 | $21.11 | $21.11 | 393 |
| 2023-04-03 | $21.13 | $21.13 | $21.03 | $21.03 | $21.03 | 5,123 |
| 2023-03-31 | $21.00 | $21.16 | $21.00 | $21.14 | $21.14 | 5,615 |
| 2023-03-30 | $20.72 | $20.75 | $20.72 | $20.75 | $20.75 | 22,856 |
| 2023-03-29 | $20.74 | $20.74 | $20.69 | $20.69 | $20.69 | 1,840 |
| 2023-03-28 | $20.61 | $20.64 | $20.61 | $20.64 | $20.64 | 100 |
| 2023-03-27 | $20.82 | $20.82 | $20.58 | $20.58 | $20.58 | 650 |
| 2023-03-24 | $20.93 | $21.00 | $20.93 | $21.00 | $21.00 | 3,561 |
| 2023-03-23 | $20.73 | $20.84 | $20.69 | $20.84 | $20.84 | 511 |
| 2023-03-22 | $20.73 | $20.82 | $20.73 | $20.82 | $20.82 | 452 |
| 2023-03-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 5 |
| 2023-03-20 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 5 |
| 2023-03-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 55 |
| 2023-03-16 | $20.70 | $20.70 | $20.66 | $20.66 | $20.66 | 196 |
| 2023-03-15 | $20.63 | $20.70 | $20.63 | $20.70 | $20.70 | 350 |
| 2023-03-14 | $20.64 | $20.64 | $20.45 | $20.45 | $20.45 | 668 |
| 2023-03-13 | $20.77 | $20.79 | $20.62 | $20.62 | $20.62 | 1,329 |
| 2023-03-10 | $20.30 | $20.64 | $20.30 | $20.57 | $20.57 | 1,843 |
| 2023-03-09 | $20.10 | $20.14 | $20.10 | $20.14 | $20.14 | 315 |
| 2023-03-08 | $20.33 | $20.33 | $20.12 | $20.12 | $20.12 | 304 |
| 2023-03-07 | $20.20 | $20.20 | $20.08 | $20.08 | $20.08 | 2,170 |
| 2023-03-06 | $20.10 | $20.10 | $20.09 | $20.09 | $20.09 | 288 |
| 2023-03-03 | $21.50 | $21.50 | $19.97 | $20.17 | $20.17 | 6,494 |
| 2023-03-02 | $19.75 | $19.79 | $19.74 | $19.76 | $19.76 | 226,311 |
| 2023-03-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2023-02-28 | $19.94 | $20.05 | $19.94 | $20.05 | $20.05 | 650 |
| 2023-02-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-02-24 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 200 |
| 2023-02-23 | $20.10 | $20.14 | $20.10 | $20.14 | $20.14 | 200 |
| 2023-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 223 |
| 2023-02-21 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-02-17 | $20.08 | $20.14 | $19.99 | $20.10 | $20.10 | 3,576 |
| 2023-02-16 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1 |
| 2023-02-15 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 1 |
| 2023-02-14 | $20.31 | $20.35 | $20.31 | $20.35 | $20.35 | 200 |
| 2023-02-13 | $20.42 | $20.42 | $20.35 | $20.35 | $20.35 | 100 |
| 2023-02-10 | $20.32 | $20.32 | $20.27 | $20.27 | $20.27 | 276 |
| 2023-02-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 9,200 |
| 2023-02-08 | $20.43 | $20.49 | $20.43 | $20.49 | $20.49 | 9,200 |
| 2023-02-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 495 |
| 2023-02-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 495 |
| 2023-02-03 | $20.62 | $20.66 | $20.62 | $20.62 | $20.62 | 528 |
| 2023-02-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 64 |
| 2023-02-01 | $20.60 | $20.70 | $20.60 | $20.70 | $20.70 | 400 |
| 2023-01-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 97 |
| 2023-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 776 |
| 2023-01-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 50 |
| 2023-01-26 | $20.48 | $20.52 | $20.48 | $20.52 | $20.52 | 124 |
| 2023-01-25 | $20.52 | $20.60 | $20.52 | $20.60 | $20.60 | 568 |
| 2023-01-24 | $20.43 | $20.54 | $20.43 | $20.54 | $20.54 | 1,841 |
| 2023-01-23 | $20.38 | $20.42 | $20.38 | $20.40 | $20.40 | 964 |
| 2023-01-20 | $20.47 | $20.47 | $20.44 | $20.44 | $20.44 | 708 |
| 2023-01-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 480 |
| 2023-01-18 | $20.50 | $20.59 | $20.50 | $20.59 | $20.59 | 345 |
| 2023-01-17 | $20.37 | $20.40 | $20.37 | $20.40 | $20.40 | 243 |
| 2023-01-13 | $20.45 | $20.45 | $20.44 | $20.44 | $20.44 | 400 |
| 2023-01-12 | $20.32 | $20.48 | $20.26 | $20.48 | $20.48 | 2,884 |
| 2023-01-11 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 263 |
| 2023-01-10 | $20.21 | $20.21 | $20.19 | $20.19 | $20.19 | 1,278 |
| 2023-01-09 | $20.26 | $20.33 | $20.26 | $20.33 | $20.33 | 200 |
| 2023-01-06 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 53 |
| 2023-01-05 | $19.95 | $20.07 | $19.94 | $20.07 | $20.07 | 2,085 |
| 2023-01-04 | $20.02 | $20.04 | $20.02 | $20.04 | $20.04 | 463 |
| 2023-01-03 | $19.96 | $20.06 | $19.96 | $19.98 | $19.98 | 729 |
| 2022-12-30 | $19.83 | $19.83 | $19.78 | $19.78 | $19.78 | 657 |
| 2022-12-29 | $19.93 | $19.95 | $19.91 | $19.95 | $19.95 | 807 |
| 2022-12-28 | $19.98 | $19.98 | $19.79 | $19.79 | $19.79 | 17,186 |
| 2022-12-27 | $20.01 | $20.04 | $19.90 | $19.90 | $19.90 | 31,147 |
| 2022-12-23 | $20.36 | $20.36 | $20.18 | $20.23 | $20.23 | 11,374 |
| 2022-12-22 | $20.59 | $20.65 | $20.47 | $20.54 | $20.54 | 45,392 |
| 2022-12-21 | $20.59 | $20.69 | $20.30 | $20.52 | $20.52 | 54,793 |
| 2022-12-20 | $20.53 | $20.53 | $20.43 | $20.45 | $20.45 | 588,171 |
| 2022-12-19 | $20.92 | $20.93 | $20.92 | $20.93 | $20.93 | 246 |
| 2022-12-16 | $21.22 | $21.30 | $21.19 | $21.25 | $21.25 | 2,900 |
| 2022-12-15 | $21.39 | $21.41 | $21.30 | $21.37 | $21.37 | 1,955 |
| 2022-12-14 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 175 |
| 2022-12-13 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 57 |
| 2022-12-12 | $21.08 | $21.12 | $20.97 | $21.01 | $21.01 | 6,534 |
| 2022-12-09 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 328 |
| 2022-12-08 | $21.00 | $21.33 | $21.00 | $21.31 | $21.31 | 1,476 |
| 2022-12-07 | $21.04 | $21.36 | $21.04 | $21.36 | $21.36 | 204 |
| 2022-12-06 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 1,796 |
| 2022-12-05 | $20.65 | $20.88 | $20.65 | $20.85 | $20.85 | 1,796 |
| 2022-12-02 | $20.85 | $20.96 | $20.75 | $20.96 | $20.96 | 2,103 |
| 2022-12-01 | $20.54 | $20.85 | $20.49 | $20.85 | $20.85 | 1,821 |
| 2022-11-30 | $20.29 | $20.34 | $20.25 | $20.34 | $20.34 | 310 |
| 2022-11-29 | $20.40 | $20.43 | $20.31 | $20.31 | $20.31 | 1,771 |
| 2022-11-28 | $20.45 | $20.52 | $20.42 | $20.52 | $20.52 | 189,031 |
| 2022-11-25 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 2,512 |
| 2022-11-23 | $20.14 | $20.44 | $20.14 | $20.44 | $20.44 | 2,512 |
| 2022-11-22 | $19.94 | $20.23 | $19.94 | $20.23 | $20.23 | 1,316 |
| 2022-11-21 | $20.13 | $20.13 | $20.00 | $20.12 | $20.12 | 3,732 |
| 2022-11-18 | $20.14 | $20.14 | $19.96 | $20.03 | $20.03 | 1,481 |
| 2022-11-17 | $20.11 | $20.20 | $20.11 | $20.20 | $20.20 | 2,200 |
| 2022-11-16 | $20.19 | $20.28 | $20.19 | $20.23 | $20.23 | 2,904 |
| 2022-11-15 | $19.93 | $20.02 | $19.93 | $20.02 | $20.02 | 2,769 |
| 2022-11-14 | $19.88 | $19.88 | $19.79 | $19.84 | $19.84 | 1,867 |
| 2022-11-11 | $19.63 | $19.92 | $19.63 | $19.89 | $19.89 | 3,809 |
| 2022-11-10 | $19.80 | $19.96 | $19.77 | $19.96 | $19.96 | 1,414 |
| 2022-11-09 | $19.58 | $19.66 | $19.56 | $19.66 | $19.66 | 2,535 |
| 2022-11-08 | $19.60 | $19.64 | $19.60 | $19.64 | $19.64 | 1,568 |
| 2022-11-07 | $19.59 | $19.59 | $19.49 | $19.55 | $19.55 | 6,308 |
| 2022-11-04 | $19.58 | $19.67 | $19.58 | $19.67 | $19.67 | 1,112 |
| 2022-11-03 | $19.70 | $19.83 | $19.70 | $19.82 | $19.82 | 2,028 |
| 2022-11-02 | $19.87 | $19.96 | $19.81 | $19.83 | $19.83 | 12,738 |
| 2022-11-01 | $19.84 | $19.96 | $19.84 | $19.93 | $19.93 | 11,039 |
| 2022-10-31 | $19.73 | $19.77 | $19.73 | $19.77 | $19.77 | 700 |
| 2022-10-28 | $19.89 | $19.90 | $19.88 | $19.88 | $19.88 | 400 |
| 2022-10-27 | $19.90 | $19.99 | $19.90 | $19.96 | $19.96 | 1,532 |
| 2022-10-26 | $19.81 | $19.90 | $19.81 | $19.89 | $19.89 | 8,797 |
| 2022-10-25 | $19.74 | $19.75 | $19.73 | $19.74 | $19.74 | 22,734 |
| 2022-10-24 | $19.62 | $19.66 | $19.62 | $19.62 | $19.62 | 539 |
| 2022-10-21 | $19.81 | $19.81 | $19.65 | $19.65 | $19.65 | 704 |
| 2022-10-20 | $19.82 | $19.89 | $19.82 | $19.83 | $19.83 | 2,176 |
| 2022-10-19 | $19.93 | $20.00 | $19.92 | $19.97 | $19.97 | 6,426 |
| 2022-10-18 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 27 |
| 2022-10-17 | $20.17 | $20.22 | $20.01 | $20.06 | $20.06 | 18,100 |
| 2022-10-14 | $20.19 | $20.21 | $20.08 | $20.21 | $20.21 | 41,513 |
| 2022-10-13 | $20.08 | $20.30 | $20.01 | $20.01 | $20.01 | 16,459 |
| 2022-10-12 | $20.17 | $20.33 | $20.17 | $20.27 | $20.27 | 592,971 |
| 2022-10-11 | $20.08 | $20.16 | $20.07 | $20.16 | $20.16 | 25,100 |
| 2022-10-10 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2022-10-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-10-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 3,277 |
| 2022-10-05 | $20.32 | $20.37 | $20.24 | $20.37 | $20.37 | 3,277 |
| 2022-10-04 | $20.48 | $20.53 | $20.48 | $20.49 | $20.49 | 797 |
| 2022-10-03 | $20.40 | $20.58 | $20.40 | $20.49 | $20.49 | 1,779 |
| 2022-09-30 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 864 |
| 2022-09-29 | $20.37 | $20.38 | $20.37 | $20.38 | $20.38 | 413 |
| 2022-09-28 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 4,294 |
| 2022-09-27 | $20.36 | $20.36 | $20.30 | $20.36 | $20.36 | 4,294 |
| 2022-09-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-09-23 | $20.45 | $20.55 | $20.45 | $20.49 | $20.49 | 1,639 |
| 2022-09-22 | $20.40 | $20.43 | $20.40 | $20.43 | $20.43 | 599 |
| 2022-09-21 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 100 |
| 2022-09-20 | $20.41 | $20.45 | $20.41 | $20.45 | $20.45 | 100 |
| 2022-09-19 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 295 |
| 2022-09-16 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-09-15 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-09-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 100 |
| 2022-09-13 | $20.51 | $20.53 | $20.51 | $20.53 | $20.53 | 100 |
| 2022-09-12 | $20.89 | $20.89 | $20.56 | $20.56 | $20.56 | 2,142 |
| 2022-09-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 4,500 |
| 2022-09-08 | $20.70 | $20.70 | $20.64 | $20.66 | $20.66 | 4,500 |
| 2022-09-07 | $20.69 | $20.77 | $20.69 | $20.74 | $20.74 | 6,931 |
| 2022-09-06 | $20.67 | $20.67 | $20.62 | $20.64 | $20.64 | 3,476 |
| 2022-09-02 | $20.80 | $20.85 | $20.80 | $20.85 | $20.85 | 7,804 |
| 2022-09-01 | $20.83 | $20.83 | $20.79 | $20.79 | $20.79 | 5,820 |
| 2022-08-31 | $21.14 | $21.16 | $21.04 | $21.04 | $21.04 | 3,675 |
| 2022-08-30 | $21.16 | $21.25 | $21.16 | $21.25 | $21.25 | 1,578 |
| 2022-08-29 | $21.17 | $21.17 | $21.13 | $21.16 | $21.16 | 7,567 |
| 2022-08-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-08-25 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2022-08-24 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 184,837 |
| 2022-08-23 | $21.25 | $21.25 | $21.17 | $21.17 | $21.17 | 184,837 |
| 2022-08-22 | $21.13 | $21.17 | $21.13 | $21.17 | $21.17 | 716 |
| 2022-08-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-08-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 324 |
| 2022-08-17 | $21.46 | $21.46 | $21.45 | $21.45 | $21.45 | 324 |
| 2022-08-16 | $21.46 | $21.56 | $21.46 | $21.56 | $21.56 | 2,592 |
| 2022-08-15 | $21.58 | $21.59 | $21.54 | $21.54 | $21.54 | 604 |
| 2022-08-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 89 |
| 2022-08-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 89 |
| 2022-08-10 | $21.86 | $21.86 | $21.80 | $21.80 | $21.80 | 386 |
| 2022-08-09 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-08-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-08-05 | $21.64 | $21.72 | $21.60 | $21.71 | $21.71 | 1,760 |
| 2022-08-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 615 |
| 2022-08-03 | $21.79 | $21.92 | $21.79 | $21.92 | $21.92 | 615 |
| 2022-08-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 67 |
| 2022-08-01 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 67 |
| 2022-07-29 | $21.76 | $21.93 | $21.74 | $21.74 | $21.74 | 1,160 |
| 2022-07-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 119 |
| 2022-07-27 | $21.82 | $21.82 | $21.66 | $21.66 | $21.66 | 119 |
| 2022-07-26 | $21.77 | $21.77 | $21.68 | $21.68 | $21.68 | 3,700 |
| 2022-07-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2022-07-22 | $21.84 | $21.86 | $21.75 | $21.82 | $21.82 | 1,999 |
| 2022-07-21 | $21.52 | $21.62 | $21.52 | $21.62 | $21.62 | 100 |
| 2022-07-20 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 22 |
| 2022-07-19 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 641 |
| 2022-07-18 | $21.46 | $21.48 | $21.43 | $21.48 | $21.48 | 641 |
| 2022-07-15 | $21.57 | $21.58 | $21.56 | $21.58 | $21.58 | 532 |
| 2022-07-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2022-07-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2022-07-12 | $21.51 | $21.51 | $21.50 | $21.50 | $21.50 | 233 |
| 2022-07-11 | $21.38 | $21.38 | $21.24 | $21.37 | $21.37 | 1,127 |
| 2022-07-08 | $21.32 | $21.32 | $21.29 | $21.29 | $21.29 | 239 |
| 2022-07-07 | $21.31 | $21.32 | $21.31 | $21.32 | $21.32 | 189 |
| 2022-07-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 1,724 |
| 2022-07-05 | $21.65 | $21.65 | $21.64 | $21.64 | $21.64 | 1,724 |
| 2022-07-01 | $21.57 | $21.72 | $21.57 | $21.59 | $21.59 | 1,144 |
| 2022-06-30 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 24 |
| 2022-06-29 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 1 |
| 2022-06-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2022-06-27 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-06-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 20 |
| 2022-06-23 | $21.47 | $21.49 | $21.44 | $21.49 | $21.49 | 2,901 |
| 2022-06-22 | $21.51 | $21.51 | $21.46 | $21.47 | $21.47 | 518 |
| 2022-06-21 | $21.27 | $21.45 | $21.27 | $21.45 | $21.45 | 1,095 |
| 2022-06-17 | $21.44 | $21.44 | $21.40 | $21.40 | $21.40 | 32,874 |
| 2022-06-16 | $21.43 | $21.46 | $21.43 | $21.46 | $21.46 | 594 |
| 2022-06-15 | $21.47 | $21.47 | $21.40 | $21.40 | $21.40 | 1,600 |
| 2022-06-14 | $21.49 | $21.50 | $21.45 | $21.50 | $21.50 | 474 |
| 2022-06-13 | $21.51 | $21.51 | $21.41 | $21.41 | $21.41 | 500 |
| 2022-06-10 | $21.60 | $21.60 | $21.58 | $21.58 | $21.58 | 200 |
| 2022-06-09 | $21.52 | $21.59 | $21.52 | $21.59 | $21.59 | 950 |
| 2022-06-08 | $21.48 | $21.55 | $21.45 | $21.55 | $21.55 | 9,549 |
| 2022-06-07 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 36 |
| 2022-06-06 | $21.54 | $21.54 | $21.52 | $21.52 | $21.52 | 1,541 |
| 2022-06-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 20,111 |
| 2022-06-02 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 20,111 |
| 2022-06-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 24 |
| 2022-05-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-05-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 33,510 |
| 2022-05-26 | $21.61 | $21.65 | $21.57 | $21.61 | $21.61 | 33,510 |
| 2022-05-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 38 |
| 2022-05-24 | $21.60 | $21.61 | $21.58 | $21.61 | $21.61 | 5,528 |
| 2022-05-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 82 |
| 2022-05-20 | $21.58 | $21.61 | $21.57 | $21.61 | $21.61 | 1,750 |
| 2022-05-19 | $21.59 | $21.61 | $21.59 | $21.61 | $21.61 | 28,340 |
| 2022-05-18 | $21.53 | $21.58 | $21.53 | $21.58 | $21.58 | 434 |
| 2022-05-17 | $21.61 | $21.63 | $21.59 | $21.59 | $21.59 | 603 |
| 2022-05-16 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
| 2022-05-13 | $21.67 | $21.67 | $21.63 | $21.63 | $21.63 | 263 |
| 2022-05-12 | $21.66 | $21.66 | $21.59 | $21.60 | $21.60 | 258,510 |
| 2022-05-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 31 |
| 2022-05-10 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 36 |
| 2022-05-09 | $21.59 | $21.64 | $21.59 | $21.64 | $21.64 | 411 |
| 2022-05-06 | $21.68 | $21.68 | $21.64 | $21.64 | $21.64 | 264 |
| 2022-05-05 | $21.68 | $21.68 | $21.65 | $21.65 | $21.65 | 105 |
| 2022-05-04 | $21.74 | $21.75 | $21.74 | $21.75 | $21.75 | 738 |
| 2022-05-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 27 |
| 2022-05-02 | $21.73 | $21.73 | $21.70 | $21.70 | $21.70 | 1,540 |
| 2022-04-29 | $22.88 | $22.88 | $21.86 | $21.86 | $21.86 | 1,593 |
| 2022-04-28 | $21.93 | $21.93 | $21.70 | $21.84 | $21.84 | 6,733 |
| 2022-04-27 | $21.93 | $21.96 | $21.93 | $21.96 | $21.96 | 1,752 |
| 2022-04-26 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 18 |
| 2022-04-25 | $21.93 | $22.00 | $21.93 | $21.97 | $21.97 | 1,341 |
| 2022-04-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2022-04-21 | $21.77 | $21.93 | $21.77 | $21.92 | $21.92 | 694 |
| 2022-04-20 | $21.87 | $21.95 | $21.87 | $21.95 | $21.95 | 1,197 |
| 2022-04-19 | $21.83 | $21.84 | $21.83 | $21.84 | $21.84 | 675 |
| 2022-04-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-04-14 | $21.95 | $21.95 | $21.86 | $21.86 | $21.86 | 1,576 |
| 2022-04-13 | $22.03 | $22.03 | $21.98 | $22.01 | $22.01 | 44,078 |
| 2022-04-12 | $22.17 | $22.17 | $22.08 | $22.08 | $22.08 | 323 |
| 2022-04-11 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 96 |
| 2022-04-08 | $22.29 | $22.29 | $22.12 | $22.12 | $22.12 | 35,878 |
| 2022-04-07 | $22.26 | $22.26 | $22.24 | $22.24 | $22.24 | 273,869 |
| 2022-04-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 7 |
| 2022-04-05 | $22.37 | $22.42 | $22.37 | $22.42 | $22.42 | 214 |
| 2022-04-04 | $22.57 | $22.67 | $22.57 | $22.67 | $22.67 | 306 |
| 2022-04-01 | $22.66 | $22.83 | $22.48 | $22.83 | $22.83 | 4,515 |
| 2022-03-31 | $22.75 | $22.75 | $22.70 | $22.73 | $22.73 | 1,097 |
| 2022-03-30 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 6 |
| 2022-03-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 4 |
| 2022-03-28 | $22.70 | $22.85 | $22.70 | $22.80 | $22.80 | 3,025 |
| 2022-03-25 | $22.72 | $22.72 | $22.69 | $22.69 | $22.69 | 687 |
| 2022-03-24 | $22.80 | $22.83 | $22.76 | $22.76 | $22.76 | 1,746 |
| 2022-03-23 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 47 |
| 2022-03-22 | $22.53 | $22.81 | $22.53 | $22.81 | $22.81 | 480 |
| 2022-03-21 | $22.71 | $22.77 | $22.71 | $22.77 | $22.77 | 4,388 |
| 2022-03-18 | $22.66 | $22.69 | $22.65 | $22.69 | $22.69 | 1,166 |
| 2022-03-17 | $22.70 | $22.70 | $22.63 | $22.63 | $22.63 | 909 |
| 2022-03-16 | $22.72 | $22.75 | $22.72 | $22.75 | $22.75 | 220 |
| 2022-03-15 | $22.76 | $22.78 | $22.76 | $22.78 | $22.78 | 134 |
| 2022-03-14 | $22.68 | $22.68 | $22.66 | $22.66 | $22.66 | 713 |
| 2022-03-11 | $22.78 | $22.78 | $22.71 | $22.71 | $22.71 | 408 |
| 2022-03-10 | $22.84 | $22.88 | $22.84 | $22.88 | $22.88 | 228 |
| 2022-03-09 | $22.87 | $22.93 | $22.87 | $22.93 | $22.93 | 161 |
| 2022-03-08 | $23.03 | $23.03 | $22.94 | $22.98 | $22.98 | 767 |
| 2022-03-07 | $23.03 | $23.03 | $23.00 | $23.01 | $23.01 | 928 |
| 2022-03-04 | $23.04 | $23.06 | $22.98 | $22.98 | $22.98 | 40,160 |
| 2022-03-03 | $22.93 | $22.97 | $22.93 | $22.97 | $22.97 | 202 |
| 2022-03-02 | $23.10 | $23.10 | $22.96 | $22.96 | $22.96 | 206 |
| 2022-03-01 | $23.28 | $23.28 | $23.14 | $23.14 | $23.14 | 114,511 |
| 2022-02-28 | $22.94 | $23.04 | $22.93 | $23.04 | $23.04 | 2,718 |
| 2022-02-25 | $22.92 | $22.98 | $22.92 | $22.98 | $22.98 | 436 |
| 2022-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 161 |
| 2022-02-23 | $23.04 | $23.04 | $23.03 | $23.03 | $23.03 | 1,881 |
| 2022-02-22 | $23.05 | $23.05 | $23.01 | $23.03 | $23.03 | 876 |
| 2022-02-18 | $22.96 | $23.00 | $22.96 | $23.00 | $23.00 | 1,652 |
| 2022-02-17 | $22.98 | $22.98 | $22.84 | $22.89 | $22.89 | 5,495 |
| 2022-02-16 | $22.88 | $22.89 | $22.84 | $22.84 | $22.84 | 3,626 |
| 2022-02-15 | $22.91 | $22.93 | $22.91 | $22.93 | $22.93 | 745 |
| 2022-02-14 | $22.96 | $23.00 | $22.89 | $23.00 | $23.00 | 991 |
| 2022-02-11 | $22.94 | $23.01 | $22.94 | $23.01 | $23.01 | 274 |
| 2022-02-10 | $22.99 | $23.02 | $22.87 | $23.02 | $23.02 | 1,792 |
| 2022-02-09 | $23.02 | $23.06 | $22.80 | $23.02 | $23.02 | 179,990 |
| 2022-02-08 | $23.11 | $23.14 | $23.06 | $23.07 | $23.07 | 2,170 |
| 2022-02-07 | $23.04 | $23.18 | $23.04 | $23.14 | $23.14 | 600 |
| 2022-02-04 | $23.08 | $23.08 | $23.06 | $23.08 | $23.08 | 1,531 |
| 2022-02-03 | $23.21 | $23.36 | $23.21 | $23.31 | $23.31 | 1,996 |
| 2022-02-02 | $23.43 | $23.43 | $23.41 | $23.41 | $23.41 | 315 |
| 2022-02-01 | $23.35 | $23.35 | $23.33 | $23.33 | $23.33 | 526 |
| 2022-01-31 | $23.40 | $23.42 | $23.40 | $23.42 | $23.42 | 718 |
| 2022-01-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 214 |
| 2022-01-27 | $23.41 | $23.49 | $23.36 | $23.49 | $23.49 | 1,019 |
| 2022-01-26 | $23.39 | $23.44 | $23.31 | $23.34 | $23.34 | 2,364 |
| 2022-01-25 | $23.46 | $23.52 | $23.39 | $23.39 | $23.39 | 1,098 |
| 2022-01-24 | $23.54 | $23.57 | $23.50 | $23.50 | $23.50 | 1,402 |
| 2022-01-21 | $23.56 | $23.58 | $23.41 | $23.44 | $23.44 | 4,602 |
| 2022-01-20 | $23.42 | $23.46 | $23.42 | $23.43 | $23.43 | 1,020 |
| 2022-01-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 658 |
| 2022-01-18 | $23.36 | $23.36 | $23.32 | $23.32 | $23.32 | 293 |
| 2022-01-14 | $23.48 | $23.53 | $23.38 | $23.38 | $23.38 | 4,602 |
| 2022-01-13 | $23.51 | $23.59 | $23.51 | $23.59 | $23.59 | 213 |
| 2022-01-12 | $23.53 | $23.54 | $23.52 | $23.53 | $23.53 | 541 |
| 2022-01-11 | $23.40 | $23.58 | $23.39 | $23.57 | $23.57 | 2,093 |
| 2022-01-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 74 |
| 2022-01-07 | $23.44 | $23.48 | $23.44 | $23.46 | $23.46 | 408 |
| 2022-01-06 | $23.48 | $23.66 | $23.48 | $23.59 | $23.59 | 1,969 |
| 2022-01-05 | $23.68 | $23.68 | $23.52 | $23.52 | $23.52 | 10,815 |
| 2022-01-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 87 |
| 2022-01-03 | $23.76 | $23.76 | $23.60 | $23.64 | $23.64 | 799 |
| 2021-12-31 | $23.84 | $23.99 | $23.84 | $23.88 | $23.88 | 1,646 |
| 2021-12-30 | $23.81 | $23.99 | $23.81 | $23.93 | $23.93 | 7,752 |
| 2021-12-29 | $23.83 | $23.85 | $23.74 | $23.82 | $23.82 | 1,923 |
| 2021-12-28 | $24.28 | $24.31 | $24.07 | $24.07 | $24.07 | 35,720 |
| 2021-12-27 | $24.11 | $24.22 | $24.08 | $24.13 | $24.13 | 42,500 |
| 2021-12-23 | $24.05 | $24.06 | $23.95 | $24.06 | $24.06 | 3,016 |
| 2021-12-22 | $24.22 | $24.22 | $24.18 | $24.20 | $24.20 | 355 |
| 2021-12-21 | $26.27 | $26.27 | $23.96 | $24.12 | $24.12 | 52,945 |
| 2021-12-20 | $24.37 | $24.52 | $24.19 | $24.23 | $24.23 | 2,416 |
| 2021-12-17 | $24.30 | $24.30 | $24.28 | $24.28 | $24.28 | 176 |
| 2021-12-16 | $24.16 | $24.16 | $24.13 | $24.13 | $24.13 | 1,969 |
| 2021-12-15 | $24.22 | $24.23 | $24.13 | $24.14 | $24.14 | 2,773 |
| 2021-12-14 | $24.20 | $24.25 | $24.19 | $24.25 | $24.25 | 341 |
| 2021-12-13 | $24.18 | $24.29 | $24.18 | $24.29 | $24.29 | 738 |
| 2021-12-10 | $24.16 | $24.21 | $24.06 | $24.06 | $24.06 | 1,958 |
| 2021-12-09 | $24.00 | $24.00 | $23.94 | $24.00 | $24.00 | 1,434 |
| 2021-12-08 | $24.00 | $24.04 | $23.98 | $23.98 | $23.98 | 948 |
| 2021-12-07 | $24.19 | $24.19 | $24.08 | $24.08 | $24.08 | 903 |
| 2021-12-06 | $24.32 | $24.32 | $24.28 | $24.28 | $24.28 | 338 |
| 2021-12-03 | $24.25 | $24.45 | $24.25 | $24.40 | $24.40 | 904 |
| 2021-12-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 18 |
| 2021-12-01 | $24.05 | $24.16 | $24.05 | $24.14 | $24.14 | 595 |
| 2021-11-30 | $24.13 | $24.18 | $24.03 | $24.15 | $24.15 | 3,845 |
| 2021-11-29 | $23.94 | $24.07 | $23.94 | $24.07 | $24.07 | 874 |
| 2021-11-26 | $24.08 | $24.09 | $24.05 | $24.05 | $24.05 | 802 |
| 2021-11-24 | $23.61 | $23.65 | $23.61 | $23.62 | $23.62 | 372 |
| 2021-11-23 | $23.54 | $23.54 | $23.42 | $23.48 | $23.48 | 3,313 |
| 2021-11-22 | $23.71 | $23.71 | $23.64 | $23.65 | $23.65 | 1,680 |
| 2021-11-19 | $23.89 | $23.93 | $23.88 | $23.89 | $23.89 | 1,028 |
| 2021-11-18 | $23.62 | $23.73 | $23.62 | $23.67 | $23.67 | 1,306 |
| 2021-11-17 | $23.48 | $23.60 | $23.48 | $23.60 | $23.60 | 1,675 |
| 2021-11-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 198 |
| 2021-11-15 | $23.60 | $23.60 | $23.54 | $23.54 | $23.54 | 436 |
| 2021-11-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 66 |
| 2021-11-11 | $23.78 | $23.82 | $23.78 | $23.78 | $23.78 | 1,060 |
| 2021-11-10 | $23.91 | $23.93 | $23.76 | $23.82 | $23.82 | 1,595 |
| 2021-11-09 | $23.87 | $24.04 | $23.87 | $24.01 | $24.01 | 1,635 |
| 2021-11-08 | $23.75 | $23.87 | $23.75 | $23.83 | $23.83 | 1,405 |
| 2021-11-05 | $23.81 | $23.82 | $23.75 | $23.79 | $23.79 | 3,186 |
| 2021-11-04 | $23.72 | $23.73 | $23.67 | $23.73 | $23.73 | 1,445 |
| 2021-11-03 | $23.64 | $23.64 | $23.59 | $23.59 | $23.59 | 110 |
| 2021-11-02 | $23.65 | $23.71 | $23.65 | $23.71 | $23.71 | 218 |
| 2021-11-01 | $23.62 | $23.65 | $23.57 | $23.65 | $23.65 | 2,231 |
| 2021-10-29 | $23.77 | $23.78 | $23.77 | $23.78 | $23.78 | 235 |
| 2021-10-28 | $23.79 | $23.79 | $23.62 | $23.75 | $23.75 | 1,187 |
| 2021-10-27 | $23.67 | $23.82 | $23.67 | $23.79 | $23.79 | 800 |
| 2021-10-26 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 280 |
| 2021-10-25 | $23.41 | $23.42 | $23.34 | $23.34 | $23.34 | 6,055 |
| 2021-10-22 | $23.35 | $23.40 | $23.35 | $23.40 | $23.40 | 670 |
| 2021-10-21 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 564 |
| 2021-10-20 | $23.38 | $23.38 | $23.23 | $23.26 | $23.26 | 1,622 |
| 2021-10-19 | $23.42 | $23.43 | $23.38 | $23.38 | $23.38 | 589 |
| 2021-10-18 | $23.49 | $23.62 | $23.46 | $23.59 | $23.59 | 2,004 |
| 2021-10-15 | $23.41 | $23.41 | $23.39 | $23.39 | $23.39 | 573 |
| 2021-10-14 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 6 |
| 2021-10-13 | $23.47 | $23.49 | $23.47 | $23.49 | $23.49 | 149 |
| 2021-10-12 | $23.24 | $23.32 | $23.24 | $23.32 | $23.32 | 383 |
| 2021-10-11 | $23.09 | $23.14 | $23.07 | $23.14 | $23.14 | 304 |
| 2021-10-08 | $23.20 | $23.20 | $23.12 | $23.14 | $23.14 | 2,481 |
| 2021-10-07 | $23.26 | $23.26 | $23.21 | $23.21 | $23.21 | 1,572 |
| 2021-10-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 13 |
| 2021-10-05 | $23.31 | $23.35 | $23.31 | $23.35 | $23.35 | 268 |
| 2021-10-04 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 436 |
| 2021-10-01 | $23.44 | $23.45 | $23.44 | $23.45 | $23.45 | 618 |
| 2021-09-30 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 901 |
| 2021-09-29 | $23.43 | $23.43 | $23.31 | $23.43 | $23.43 | 1,700 |
| 2021-09-28 | $23.34 | $23.47 | $23.29 | $23.41 | $23.41 | 1,491 |
| 2021-09-27 | $23.63 | $23.70 | $23.62 | $23.70 | $23.70 | 3,439 |
| 2021-09-24 | $23.75 | $23.79 | $23.69 | $23.69 | $23.69 | 506 |
| 2021-09-23 | $23.90 | $23.91 | $23.87 | $23.89 | $23.89 | 634 |
| 2021-09-22 | $23.82 | $23.82 | $23.80 | $23.80 | $23.80 | 301 |
| 2021-09-21 | $23.84 | $23.87 | $23.78 | $23.79 | $23.79 | 8,107 |
| 2021-09-20 | $23.87 | $23.96 | $23.87 | $23.91 | $23.91 | 870 |
| 2021-09-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 90 |
| 2021-09-16 | $23.87 | $23.87 | $23.85 | $23.85 | $23.85 | 2,356 |
| 2021-09-15 | $23.87 | $23.88 | $23.84 | $23.84 | $23.84 | 1,057 |
| 2021-09-14 | $23.87 | $23.87 | $23.80 | $23.84 | $23.84 | 559 |
| 2021-09-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 31 |
| 2021-09-10 | $23.64 | $23.67 | $23.58 | $23.65 | $23.65 | 3,153 |
| 2021-09-09 | $23.70 | $23.73 | $23.70 | $23.71 | $23.71 | 1,790 |
| 2021-09-08 | $23.60 | $23.71 | $23.55 | $23.61 | $23.61 | 19,562 |
| 2021-09-07 | $23.55 | $23.55 | $23.48 | $23.49 | $23.49 | 2,109 |
| 2021-09-03 | $23.78 | $23.78 | $23.73 | $23.73 | $23.73 | 21,783 |
| 2021-09-02 | $23.84 | $23.85 | $23.82 | $23.82 | $23.82 | 390 |
| 2021-09-01 | $23.75 | $23.80 | $23.52 | $23.80 | $23.80 | 18,020 |
| 2021-08-31 | $23.64 | $23.76 | $23.64 | $23.64 | $23.64 | 2,060 |
| 2021-08-30 | $23.66 | $23.84 | $23.65 | $23.65 | $23.65 | 3,576 |
| 2021-08-27 | $23.69 | $23.70 | $23.62 | $23.62 | $23.62 | 861 |
| 2021-08-26 | $23.53 | $23.61 | $23.53 | $23.59 | $23.59 | 2,026 |
| 2021-08-25 | $23.54 | $23.57 | $23.54 | $23.57 | $23.57 | 210 |
| 2021-08-24 | $23.79 | $23.79 | $23.62 | $23.62 | $23.62 | 938 |
| 2021-08-23 | $23.79 | $23.79 | $23.75 | $23.75 | $23.75 | 833 |
| 2021-08-20 | $23.79 | $23.79 | $23.74 | $23.74 | $23.74 | 251 |
| 2021-08-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 112 |
| 2021-08-18 | $23.63 | $23.63 | $23.60 | $23.63 | $23.63 | 2,045 |
| 2021-08-17 | $23.58 | $23.64 | $23.58 | $23.62 | $23.62 | 941 |
| 2021-08-16 | $23.65 | $23.65 | $23.60 | $23.64 | $23.64 | 1,163 |
| 2021-08-13 | $23.37 | $23.64 | $23.37 | $23.60 | $23.60 | 6,419 |
| 2021-08-12 | $23.49 | $23.49 | $23.38 | $23.39 | $23.39 | 1,205 |
| 2021-08-11 | $23.47 | $23.47 | $23.45 | $23.45 | $23.45 | 829 |
| 2021-08-10 | $23.39 | $23.43 | $23.39 | $23.43 | $23.43 | 309 |
| 2021-08-09 | $23.52 | $23.58 | $23.46 | $23.52 | $23.52 | 3,108 |
| 2021-08-06 | $23.47 | $23.47 | $23.39 | $23.45 | $23.45 | 510 |
| 2021-08-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 67 |
| 2021-08-04 | $23.64 | $23.64 | $23.56 | $23.60 | $23.60 | 1,388 |
| 2021-08-03 | $23.46 | $23.59 | $23.46 | $23.59 | $23.59 | 41,044 |
| 2021-08-02 | $23.44 | $23.55 | $23.44 | $23.51 | $23.51 | 3,148 |
| 2021-07-30 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 796 |
| 2021-07-29 | $23.46 | $23.49 | $23.45 | $23.49 | $23.49 | 796 |
| 2021-07-28 | $23.44 | $23.51 | $23.44 | $23.49 | $23.49 | 990 |
| 2021-07-27 | $23.52 | $23.52 | $23.46 | $23.51 | $23.51 | 1,696 |
| 2021-07-26 | $23.45 | $23.51 | $23.42 | $23.42 | $23.42 | 2,184 |
| 2021-07-23 | $23.44 | $23.47 | $23.44 | $23.47 | $23.47 | 227 |
| 2021-07-22 | $23.60 | $23.60 | $23.38 | $23.46 | $23.46 | 1,038 |
| 2021-07-21 | $23.50 | $23.51 | $23.47 | $23.51 | $23.51 | 730 |
| 2021-07-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 102 |
| 2021-07-19 | $23.40 | $23.54 | $23.39 | $23.54 | $23.54 | 3,264 |
| 2021-07-16 | $23.34 | $23.40 | $23.34 | $23.38 | $23.38 | 3,170 |
| 2021-07-15 | $23.31 | $23.40 | $23.31 | $23.37 | $23.37 | 434 |
| 2021-07-14 | $23.37 | $23.37 | $23.27 | $23.34 | $23.34 | 1,688 |
| 2021-07-13 | $23.26 | $23.26 | $23.22 | $23.23 | $23.23 | 4,845 |
| 2021-07-12 | $23.25 | $23.28 | $23.19 | $23.25 | $23.25 | 1,590 |
| 2021-07-09 | $23.16 | $23.25 | $23.16 | $23.25 | $23.25 | 1,394 |
| 2021-07-08 | $23.27 | $23.34 | $23.27 | $23.33 | $23.33 | 1,542 |
| 2021-07-07 | $23.21 | $23.40 | $23.21 | $23.28 | $23.28 | 1,156 |
| 2021-07-06 | $23.18 | $23.28 | $23.18 | $23.23 | $23.23 | 3,370 |
| 2021-07-02 | $23.08 | $23.14 | $23.08 | $23.14 | $23.14 | 2,267 |
| 2021-07-01 | $23.32 | $23.32 | $23.00 | $23.15 | $23.15 | 55,132 |
| 2021-06-30 | $23.40 | $23.40 | $23.34 | $23.37 | $23.37 | 3,670 |
| 2021-06-29 | $23.53 | $23.56 | $23.53 | $23.53 | $23.53 | 682 |
| 2021-06-28 | $23.44 | $23.47 | $23.44 | $23.47 | $23.47 | 1,751 |
| 2021-06-25 | $23.50 | $23.55 | $23.48 | $23.55 | $23.55 | 2,322 |
| 2021-06-24 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 824 |
| 2021-06-23 | $23.41 | $23.45 | $23.41 | $23.41 | $23.41 | 1,079 |
| 2021-06-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 70 |
| 2021-06-21 | $23.36 | $23.38 | $23.36 | $23.38 | $23.38 | 375 |
| 2021-06-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 115 |
| 2021-06-17 | $23.44 | $23.45 | $23.41 | $23.41 | $23.41 | 597 |
| 2021-06-16 | $23.41 | $23.45 | $23.40 | $23.40 | $23.40 | 698 |
| 2021-06-15 | $23.41 | $23.43 | $23.41 | $23.43 | $23.43 | 705 |
| 2021-06-14 | $23.37 | $23.43 | $23.37 | $23.41 | $23.41 | 3,896 |
| 2021-06-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2,003 |
| 2021-06-10 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 411 |
| 2021-06-09 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 268 |
| 2021-06-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 108 |
| 2021-06-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 37 |
| 2021-06-04 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 751 |
| 2021-06-03 | $23.45 | $23.45 | $23.40 | $23.40 | $23.40 | 720 |
| 2021-06-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 222 |
| 2021-06-01 | $23.30 | $23.38 | $23.26 | $23.36 | $23.36 | 5,689 |
| 2021-05-28 | $23.46 | $23.46 | $23.42 | $23.43 | $23.43 | 512 |
| 2021-05-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 369 |
| 2021-05-26 | $23.47 | $23.47 | $23.45 | $23.45 | $23.45 | 140 |
| 2021-05-25 | $23.38 | $23.44 | $23.38 | $23.44 | $23.44 | 728 |
| 2021-05-24 | $23.50 | $23.51 | $23.47 | $23.47 | $23.47 | 733 |
| 2021-05-21 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 498 |
| 2021-05-20 | $23.48 | $23.48 | $23.41 | $23.41 | $23.41 | 840 |
| 2021-05-19 | $23.52 | $23.52 | $23.47 | $23.47 | $23.47 | 809 |
| 2021-05-18 | $23.41 | $23.41 | $23.32 | $23.40 | $23.40 | 2,337 |
| 2021-05-17 | $23.48 | $23.48 | $23.45 | $23.45 | $23.45 | 230 |
| 2021-05-14 | $23.50 | $23.50 | $23.43 | $23.43 | $23.43 | 643 |
| 2021-05-13 | $23.52 | $23.52 | $23.37 | $23.39 | $23.39 | 1,491 |
| 2021-05-12 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 203 |
| 2021-05-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 118 |
| 2021-05-10 | $23.33 | $23.45 | $23.33 | $23.45 | $23.45 | 993 |
| 2021-05-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 14 |
| 2021-05-06 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 124 |
| 2021-05-05 | $23.50 | $23.50 | $23.43 | $23.43 | $23.43 | 1,037 |
| 2021-05-04 | $23.52 | $23.52 | $23.40 | $23.44 | $23.44 | 938 |
| 2021-05-03 | $23.50 | $23.50 | $23.48 | $23.48 | $23.48 | 270 |
| 2021-04-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 23 |
| 2021-04-29 | $23.47 | $23.51 | $23.47 | $23.50 | $23.50 | 688 |
| 2021-04-28 | $23.48 | $23.55 | $23.42 | $23.51 | $23.51 | 2,353 |
| 2021-04-27 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 1,249 |
| 2021-04-26 | $23.33 | $23.41 | $23.33 | $23.41 | $23.41 | 1,296 |
| 2021-04-23 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 338 |
| 2021-04-22 | $23.44 | $23.44 | $23.33 | $23.38 | $23.38 | 1,596 |
| 2021-04-21 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 947 |
| 2021-04-20 | $23.46 | $23.46 | $23.33 | $23.46 | $23.46 | 12,698 |
| 2021-04-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 17 |
| 2021-04-16 | $23.55 | $23.56 | $23.52 | $23.56 | $23.56 | 1,559 |
| 2021-04-15 | $23.58 | $23.58 | $23.53 | $23.56 | $23.56 | 386 |
| 2021-04-14 | $23.46 | $23.54 | $23.43 | $23.54 | $23.54 | 1,799 |
| 2021-04-13 | $23.52 | $23.52 | $23.51 | $23.51 | $23.51 | 361 |
| 2021-04-12 | $23.50 | $23.50 | $23.47 | $23.50 | $23.50 | 1,248 |
| 2021-04-09 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 415 |
| 2021-04-08 | $23.46 | $23.56 | $23.46 | $23.56 | $23.56 | 2,426 |
| 2021-04-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 48 |
| 2021-04-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 23 |
| 2021-04-05 | $23.53 | $23.53 | $23.47 | $23.49 | $23.49 | 844 |
| 2021-04-01 | $23.54 | $23.60 | $23.54 | $23.56 | $23.56 | 2,947 |
| 2021-03-31 | $23.58 | $23.58 | $23.40 | $23.55 | $23.55 | 10,713 |
| 2021-03-30 | $23.44 | $23.62 | $23.44 | $23.57 | $23.57 | 1,239 |
| 2021-03-29 | $23.53 | $23.64 | $23.53 | $23.59 | $23.59 | 1,690 |
| 2021-03-26 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 22 |
| 2021-03-25 | $23.45 | $23.60 | $23.45 | $23.60 | $23.60 | 1,484 |
| 2021-03-24 | $23.58 | $23.58 | $23.53 | $23.58 | $23.58 | 6,612 |
| 2021-03-23 | $23.55 | $23.57 | $23.55 | $23.56 | $23.56 | 730 |
| 2021-03-22 | $23.56 | $23.62 | $23.56 | $23.57 | $23.57 | 1,942 |
| 2021-03-19 | $23.50 | $23.60 | $23.50 | $23.55 | $23.55 | 2,817 |
| 2021-03-18 | $23.47 | $23.55 | $23.47 | $23.54 | $23.54 | 14,188 |
| 2021-03-17 | $23.48 | $23.57 | $23.41 | $23.52 | $23.52 | 3,527 |
| 2021-03-16 | $23.59 | $23.64 | $23.36 | $23.41 | $23.41 | 18,479 |
| 2021-03-15 | $23.60 | $23.64 | $23.56 | $23.60 | $23.60 | 5,810 |
| 2021-03-12 | $23.67 | $23.67 | $23.46 | $23.55 | $23.55 | 553,916 |
| 2021-03-11 | $23.64 | $23.64 | $23.60 | $23.60 | $23.60 | 2,612 |
| 2021-03-10 | $23.86 | $23.86 | $23.59 | $23.66 | $23.66 | 781 |
| 2021-03-09 | $23.86 | $23.86 | $23.59 | $23.63 | $23.63 | 1,915 |
| 2021-03-08 | $23.53 | $23.68 | $23.50 | $23.68 | $23.68 | 4,578 |
| 2021-03-05 | $23.68 | $23.68 | $23.63 | $23.63 | $23.63 | 200 |
| 2021-03-04 | $23.68 | $23.77 | $23.50 | $23.62 | $23.62 | 117,152 |
| 2021-03-03 | $23.64 | $23.70 | $23.64 | $23.70 | $23.70 | 3,086 |
| 2021-03-02 | $23.69 | $23.80 | $23.69 | $23.71 | $23.71 | 2,225 |
| 2021-03-01 | $23.65 | $23.72 | $23.58 | $23.67 | $23.67 | 9,155 |
| 2021-02-26 | $23.79 | $23.85 | $23.69 | $23.83 | $23.83 | 11,560 |
| 2021-02-25 | $23.69 | $23.85 | $23.69 | $23.80 | $23.80 | 35,943 |
| 2021-02-24 | $23.78 | $23.82 | $23.69 | $23.81 | $23.81 | 7,345 |
| 2021-02-23 | $23.63 | $23.80 | $23.61 | $23.79 | $23.79 | 1,637 |
| 2021-02-22 | $23.64 | $23.86 | $23.46 | $23.74 | $23.74 | 6,883 |
| 2021-02-19 | $23.74 | $23.80 | $23.70 | $23.73 | $23.73 | 28,692 |
| 2021-02-18 | $23.83 | $23.84 | $23.78 | $23.84 | $23.84 | 2,739 |
| 2021-02-17 | $23.90 | $23.94 | $23.89 | $23.90 | $23.90 | 4,769 |
| 2021-02-16 | $23.89 | $23.92 | $23.88 | $23.90 | $23.90 | 1,743 |
| 2021-02-12 | $23.85 | $23.94 | $23.85 | $23.94 | $23.94 | 1,412 |
| 2021-02-11 | $23.95 | $23.98 | $23.94 | $23.94 | $23.94 | 3,024 |
| 2021-02-10 | $23.84 | $24.03 | $23.84 | $24.03 | $24.03 | 36,293 |
| 2021-02-09 | $23.85 | $23.89 | $23.81 | $23.87 | $23.87 | 18,216 |
| 2021-02-08 | $23.89 | $23.93 | $23.66 | $23.76 | $23.76 | 26,546 |
| 2021-02-05 | $23.81 | $23.87 | $23.68 | $23.87 | $23.87 | 6,454 |
| 2021-02-04 | $23.91 | $23.94 | $23.80 | $23.84 | $23.84 | 4,193 |
| 2021-02-03 | $23.96 | $23.99 | $23.96 | $23.96 | $23.96 | 507 |
| 2021-02-02 | $23.96 | $24.01 | $23.96 | $24.00 | $24.00 | 3,916 |
| 2021-02-01 | $24.01 | $24.07 | $24.01 | $24.06 | $24.06 | 1,603 |
| 2021-01-29 | $23.96 | $24.05 | $23.96 | $24.01 | $24.01 | 1,582 |
| 2021-01-28 | $24.08 | $24.08 | $24.01 | $24.01 | $24.01 | 1,443 |
| 2021-01-27 | $24.15 | $24.35 | $24.08 | $24.19 | $24.19 | 9,461 |
| 2021-01-26 | $24.50 | $24.50 | $24.20 | $24.23 | $24.23 | 6,128 |
| 2021-01-25 | $24.23 | $24.89 | $24.13 | $24.58 | $24.58 | 219,987 |
| 2021-01-22 | $24.28 | $24.28 | $24.01 | $24.18 | $24.18 | 10,978 |
| 2021-01-21 | $24.08 | $24.26 | $24.08 | $24.26 | $24.26 | 13,555 |
| 2021-01-20 | $24.11 | $24.23 | $24.11 | $24.19 | $24.19 | 4,537 |
| 2021-01-19 | $24.39 | $24.39 | $24.07 | $24.18 | $24.18 | 1,953 |
| 2021-01-15 | $24.12 | $24.34 | $24.07 | $24.29 | $24.29 | 57,212 |
| 2021-01-14 | $24.05 | $24.06 | $24.00 | $24.01 | $24.01 | 1,562 |
| 2021-01-13 | $24.07 | $24.07 | $24.06 | $24.07 | $24.07 | 2,329 |
| 2021-01-12 | $24.04 | $24.04 | $23.94 | $24.02 | $24.02 | 2,075 |
| 2021-01-11 | $24.02 | $24.06 | $24.02 | $24.02 | $24.02 | 1,200 |
| 2021-01-08 | $24.09 | $24.09 | $23.88 | $24.06 | $24.06 | 4,299 |
| 2021-01-07 | $24.06 | $24.11 | $24.06 | $24.11 | $24.11 | 697 |
| 2021-01-06 | $24.21 | $24.36 | $24.00 | $24.20 | $24.20 | 5,222 |
| 2021-01-05 | $24.24 | $24.56 | $24.21 | $24.45 | $24.45 | 11,943 |
| 2021-01-04 | $24.26 | $24.39 | $23.92 | $24.20 | $24.20 | 541,174 |
| 2020-12-31 | $24.50 | $24.53 | $24.48 | $24.48 | $24.48 | 3,790 |
| 2020-12-30 | $24.37 | $24.48 | $24.37 | $24.43 | $24.43 | 6,618 |
| 2020-12-29 | $24.26 | $24.26 | $24.18 | $24.18 | $24.18 | 500 |
| 2020-12-28 | $24.45 | $24.55 | $24.23 | $24.44 | $24.44 | 2,790 |
| 2020-12-24 | $24.42 | $24.43 | $24.39 | $24.43 | $24.43 | 790 |
| 2020-12-23 | $24.40 | $24.49 | $24.38 | $24.38 | $24.38 | 5,597 |
| 2020-12-22 | $24.52 | $24.59 | $24.48 | $24.51 | $24.51 | 1,930 |
| 2020-12-21 | $24.39 | $26.25 | $24.39 | $24.59 | $24.59 | 35,653 |
| 2020-12-18 | $24.47 | $24.54 | $24.44 | $24.45 | $24.45 | 2,039 |
| 2020-12-17 | $24.42 | $24.52 | $24.37 | $24.48 | $24.48 | 1,337 |
| 2020-12-16 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 13,508 |
| 2020-12-15 | $24.45 | $24.67 | $24.45 | $24.53 | $24.53 | 13,508 |
| 2020-12-14 | $24.44 | $24.71 | $24.44 | $24.58 | $24.58 | 11,627 |
| 2020-12-11 | $24.42 | $24.43 | $24.42 | $24.43 | $24.43 | 443 |
| 2020-12-10 | $24.45 | $24.49 | $24.41 | $24.41 | $24.41 | 2,530 |
| 2020-12-09 | $24.39 | $24.50 | $24.35 | $24.43 | $24.43 | 12,248 |
| 2020-12-08 | $24.58 | $24.58 | $24.27 | $24.36 | $24.36 | 1,657 |
| 2020-12-07 | $24.32 | $24.46 | $24.32 | $24.46 | $24.46 | 1,609 |
| 2020-12-04 | $24.26 | $24.38 | $24.26 | $24.27 | $24.27 | 345 |
| 2020-12-03 | $24.38 | $24.60 | $24.38 | $24.45 | $24.45 | 4,110 |
| 2020-12-02 | $24.32 | $24.35 | $24.32 | $24.35 | $24.35 | 600 |
| 2020-12-01 | $24.36 | $24.48 | $24.32 | $24.48 | $24.48 | 589 |
| 2020-11-30 | $24.66 | $24.70 | $24.55 | $24.55 | $24.55 | 2,084 |
| 2020-11-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1 |
| 2020-11-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2020-11-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
| 2020-11-23 | $24.52 | $24.58 | $24.52 | $24.58 | $24.58 | 140 |
| 2020-11-20 | $24.67 | $24.67 | $24.56 | $24.57 | $24.57 | 925 |
| 2020-11-19 | $24.46 | $24.65 | $24.30 | $24.51 | $24.51 | 7,350 |
| 2020-11-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 131 |
| 2020-11-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 131 |
| 2020-11-16 | $24.41 | $24.49 | $24.41 | $24.49 | $24.49 | 328 |
| 2020-11-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 88 |
| 2020-11-12 | $24.46 | $24.52 | $24.46 | $24.52 | $24.52 | 204 |
| 2020-11-11 | $24.46 | $24.46 | $24.38 | $24.44 | $24.44 | 200 |
| 2020-11-10 | $24.34 | $24.36 | $24.30 | $24.32 | $24.32 | 82,828 |
| 2020-11-09 | $24.32 | $24.32 | $24.30 | $24.31 | $24.31 | 917 |
| 2020-11-06 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 300 |
| 2020-11-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 250 |
| 2020-11-04 | $24.70 | $24.72 | $24.70 | $24.72 | $24.72 | 250 |
| 2020-11-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 900 |
| 2020-11-02 | $24.67 | $24.67 | $24.47 | $24.47 | $24.47 | 900 |
| 2020-10-30 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 131 |
| 2020-10-29 | $24.60 | $24.60 | $24.54 | $24.54 | $24.54 | 131 |
| 2020-10-28 | $24.23 | $24.55 | $24.23 | $24.55 | $24.55 | 101 |
| 2020-10-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2020-10-26 | $23.27 | $24.43 | $23.27 | $24.43 | $24.43 | 1,698 |
| 2020-10-23 | $24.37 | $24.38 | $24.37 | $24.38 | $24.38 | 257 |
| 2020-10-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 11 |
| 2020-10-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2020-10-20 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2020-10-19 | $24.72 | $24.72 | $24.68 | $24.68 | $24.68 | 177 |
| 2020-10-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 208 |
| 2020-10-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2020-10-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2,100 |
| 2020-10-13 | $24.84 | $24.89 | $24.73 | $24.73 | $24.73 | 2,100 |
| 2020-10-12 | $24.75 | $24.77 | $24.71 | $24.77 | $24.77 | 2,038 |
| 2020-10-09 | $24.74 | $24.77 | $24.66 | $24.77 | $24.77 | 2,229 |
| 2020-10-08 | $24.70 | $24.72 | $24.65 | $24.72 | $24.72 | 903 |
| 2020-10-07 | $24.68 | $24.78 | $24.63 | $24.74 | $24.74 | 1,153 |
| 2020-10-06 | $24.70 | $24.78 | $24.70 | $24.78 | $24.78 | 1,568 |
| 2020-10-05 | $24.75 | $24.85 | $24.69 | $24.76 | $24.76 | 8,854 |
| 2020-10-02 | $24.74 | $26.15 | $24.74 | $24.90 | $24.90 | 17,700 |
| 2020-10-01 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 2,124 |
| 2020-09-30 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 212 |
| 2020-09-29 | $24.73 | $24.78 | $24.73 | $24.78 | $24.78 | 151 |
| 2020-09-28 | $24.83 | $24.83 | $24.76 | $24.76 | $24.76 | 259 |
| 2020-09-25 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1 |
| 2020-09-24 | $24.72 | $24.72 | $24.69 | $24.69 | $24.69 | 300 |
| 2020-09-23 | $24.82 | $24.82 | $24.58 | $24.66 | $24.66 | 2,921 |
| 2020-09-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 501 |
| 2020-09-21 | $24.96 | $25.10 | $24.93 | $24.93 | $24.93 | 501 |
| 2020-09-18 | $24.84 | $24.90 | $24.84 | $24.86 | $24.86 | 56,672 |
| 2020-09-17 | $24.68 | $24.82 | $24.68 | $24.82 | $24.82 | 500 |
| 2020-09-16 | $24.84 | $24.84 | $24.71 | $24.71 | $24.71 | 101 |
| 2020-09-15 | $25.01 | $25.01 | $24.69 | $24.76 | $24.76 | 77,486 |
| 2020-09-14 | $24.81 | $24.81 | $24.80 | $24.80 | $24.80 | 311 |
| 2020-09-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 300 |
| 2020-09-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 300 |
| 2020-09-09 | $24.73 | $24.83 | $24.59 | $24.83 | $24.83 | 4,100 |
| 2020-09-08 | $24.92 | $25.06 | $24.92 | $25.05 | $25.05 | 5,698 |
| 2020-09-04 | $24.77 | $25.05 | $24.72 | $24.72 | $24.72 | 779 |
| 2020-09-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 5 |
| 2020-09-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 3,743 |
| 2020-09-01 | $24.65 | $24.82 | $24.65 | $24.81 | $24.81 | 3,743 |
| 2020-08-31 | $24.64 | $24.78 | $24.62 | $24.66 | $24.66 | 3,726 |
| 2020-08-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 401 |
| 2020-08-27 | $24.74 | $24.74 | $24.72 | $24.72 | $24.72 | 401 |
| 2020-08-26 | $25.01 | $25.01 | $24.82 | $24.82 | $24.82 | 505 |
| 2020-08-25 | $25.10 | $25.10 | $24.97 | $24.97 | $24.97 | 2,465 |
| 2020-08-24 | $24.95 | $25.03 | $24.95 | $25.03 | $25.03 | 1,000 |
| 2020-08-21 | $25.06 | $25.06 | $24.96 | $24.96 | $24.96 | 4,420 |
| 2020-08-20 | $24.99 | $25.08 | $24.93 | $24.93 | $24.93 | 7,162 |
| 2020-08-19 | $25.02 | $25.04 | $24.93 | $24.93 | $24.93 | 6,926 |
| 2020-08-18 | $24.98 | $25.01 | $24.93 | $24.98 | $24.98 | 111,448 |