Main Thematic Innovation ETF (TMAT) Exchange: BATS
Data as of May 9, 2025
$19.26 ($0.00) 0.00%
Main Thematic Innovation ETF - Daily Information
Click for more stock information on Main Thematic Innovation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $19.40 |
| Previous Close | $19.26 |
| High | $19.40 |
| Low | $19.17 |
| Adjusted Open | $19.40 |
| Previous Adjusted Close | $19.26 |
| Adjusted High | $19.40 |
| Adjusted Low | $19.17 |
Invest in Main Thematic Innovation ETF (TMAT)
Historical Stock Data for Main Thematic Innovation ETF (TMAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $19.40 | $19.40 | $19.17 | $19.26 | $19.26 | 14,906 |
| 2025-05-08 | $19.08 | $19.42 | $19.07 | $19.26 | $19.26 | 15,786 |
| 2025-05-07 | $18.81 | $18.87 | $18.59 | $18.87 | $18.87 | 12,452 |
| 2025-05-06 | $18.85 | $18.94 | $18.74 | $18.86 | $18.86 | 12,830 |
| 2025-05-05 | $19.12 | $19.38 | $19.12 | $19.21 | $19.21 | 14,414 |
| 2025-05-02 | $19.23 | $19.44 | $19.23 | $19.35 | $19.35 | 31,876 |
| 2025-05-01 | $19.02 | $19.04 | $18.79 | $18.79 | $18.79 | 17,379 |
| 2025-04-30 | $18.15 | $18.63 | $18.08 | $18.56 | $18.56 | 23,935 |
| 2025-04-29 | $18.56 | $18.74 | $18.56 | $18.67 | $18.67 | 32,543 |
| 2025-04-28 | $18.57 | $18.62 | $18.23 | $18.51 | $18.51 | 19,900 |
| 2025-04-25 | $18.25 | $18.51 | $18.20 | $18.48 | $18.48 | 17,798 |
| 2025-04-24 | $17.68 | $18.25 | $17.68 | $18.22 | $18.22 | 10,756 |
| 2025-04-23 | $17.84 | $18.03 | $17.54 | $17.56 | $17.56 | 29,092 |
| 2025-04-22 | $16.74 | $17.13 | $16.74 | $17.01 | $17.01 | 26,788 |
| 2025-04-21 | $16.66 | $16.77 | $16.29 | $16.45 | $16.45 | 21,797 |
| 2025-04-17 | $16.90 | $16.98 | $16.74 | $16.89 | $16.89 | 22,038 |
| 2025-04-16 | $16.82 | $17.03 | $16.52 | $16.83 | $16.83 | 49,461 |
| 2025-04-15 | $17.34 | $17.34 | $17.14 | $17.19 | $17.19 | 53,971 |
| 2025-04-14 | $17.31 | $17.38 | $16.96 | $17.14 | $17.14 | 15,762 |
| 2025-04-11 | $16.56 | $17.02 | $16.48 | $17.01 | $17.01 | 35,728 |
| 2025-04-10 | $16.92 | $16.92 | $16.20 | $16.64 | $16.64 | 32,296 |
| 2025-04-09 | $15.48 | $17.56 | $15.35 | $17.46 | $17.46 | 78,238 |
| 2025-04-08 | $16.48 | $16.61 | $15.21 | $15.54 | $15.54 | 84,317 |
| 2025-04-07 | $15.15 | $16.27 | $14.96 | $16.06 | $16.06 | 35,657 |
| 2025-04-04 | $16.15 | $16.18 | $15.53 | $15.73 | $15.73 | 41,553 |
| 2025-04-03 | $17.10 | $17.26 | $16.86 | $16.91 | $16.91 | 21,157 |
| 2025-04-02 | $17.52 | $18.31 | $17.52 | $18.18 | $18.18 | 20,601 |
| 2025-04-01 | $17.72 | $17.92 | $17.55 | $17.84 | $17.84 | 31,158 |
| 2025-03-31 | $17.46 | $17.71 | $17.12 | $17.68 | $17.68 | 20,928 |
| 2025-03-28 | $18.43 | $18.43 | $17.84 | $17.97 | $17.97 | 15,901 |
| 2025-03-27 | $18.71 | $18.87 | $18.51 | $18.54 | $18.54 | 16,781 |
| 2025-03-26 | $19.49 | $19.52 | $18.80 | $18.86 | $18.86 | 18,298 |
| 2025-03-25 | $19.56 | $19.60 | $19.47 | $19.58 | $19.58 | 8,364 |
| 2025-03-24 | $19.37 | $19.66 | $19.37 | $19.66 | $19.66 | 9,933 |
| 2025-03-21 | $18.54 | $18.96 | $18.54 | $18.94 | $18.94 | 9,047 |
| 2025-03-20 | $19.18 | $19.18 | $18.85 | $18.89 | $18.89 | 9,432 |
| 2025-03-19 | $18.73 | $19.24 | $18.67 | $19.04 | $19.04 | 12,228 |
| 2025-03-18 | $18.95 | $18.95 | $18.57 | $18.66 | $18.66 | 17,729 |
| 2025-03-17 | $18.86 | $19.34 | $18.86 | $19.18 | $19.18 | 16,782 |
| 2025-03-14 | $18.50 | $18.89 | $18.50 | $18.89 | $18.89 | 50,614 |
| 2025-03-13 | $18.54 | $18.54 | $17.99 | $18.07 | $18.07 | 32,842 |
| 2025-03-12 | $18.67 | $18.77 | $18.41 | $18.62 | $18.62 | 30,354 |
| 2025-03-11 | $18.14 | $18.54 | $17.85 | $18.29 | $18.29 | 60,030 |
| 2025-03-10 | $18.54 | $18.54 | $17.68 | $17.89 | $17.89 | 29,230 |
| 2025-03-07 | $18.90 | $19.12 | $18.38 | $19.05 | $19.05 | 18,159 |
| 2025-03-06 | $19.71 | $19.75 | $19.01 | $19.02 | $19.02 | 24,326 |
| 2025-03-05 | $19.72 | $20.11 | $19.55 | $20.11 | $20.11 | 22,822 |
| 2025-03-04 | $19.33 | $19.94 | $18.86 | $19.63 | $19.63 | 35,311 |
| 2025-03-03 | $20.78 | $20.78 | $19.55 | $19.57 | $19.57 | 17,115 |
| 2025-02-28 | $19.90 | $20.42 | $19.57 | $20.36 | $20.36 | 20,719 |
| 2025-02-27 | $21.10 | $21.17 | $20.16 | $20.19 | $20.19 | 28,436 |
| 2025-02-26 | $20.91 | $20.98 | $20.62 | $20.88 | $20.88 | 35,591 |
| 2025-02-25 | $20.40 | $20.58 | $20.16 | $20.44 | $20.44 | 46,541 |
| 2025-02-24 | $21.68 | $21.68 | $20.81 | $21.07 | $21.07 | 39,465 |
| 2025-02-21 | $22.38 | $22.40 | $21.66 | $21.66 | $21.66 | 28,365 |
| 2025-02-20 | $23.02 | $23.02 | $22.34 | $22.66 | $22.66 | 29,381 |
| 2025-02-19 | $23.30 | $23.31 | $23.00 | $23.05 | $23.05 | 19,498 |
| 2025-02-18 | $23.47 | $23.47 | $23.17 | $23.34 | $23.34 | 29,639 |
| 2025-02-14 | $23.15 | $23.28 | $23.05 | $23.27 | $23.27 | 22,928 |
| 2025-02-13 | $22.88 | $23.19 | $22.77 | $23.18 | $23.18 | 35,788 |
| 2025-02-12 | $22.14 | $22.80 | $22.14 | $22.80 | $22.80 | 11,452 |
| 2025-02-11 | $22.71 | $22.76 | $22.44 | $22.45 | $22.45 | 29,953 |
| 2025-02-10 | $22.71 | $23.01 | $22.71 | $22.94 | $22.94 | 15,616 |
| 2025-02-07 | $22.75 | $22.88 | $22.44 | $22.50 | $22.50 | 31,331 |
| 2025-02-06 | $22.46 | $22.46 | $22.14 | $22.37 | $22.37 | 11,950 |
| 2025-02-05 | $22.09 | $22.39 | $22.09 | $22.39 | $22.39 | 26,759 |
| 2025-02-04 | $21.99 | $22.07 | $21.88 | $22.07 | $22.07 | 21,841 |
| 2025-02-03 | $21.38 | $21.75 | $21.37 | $21.63 | $21.63 | 35,954 |
| 2025-01-31 | $22.14 | $22.27 | $21.71 | $21.74 | $21.74 | 20,883 |
| 2025-01-30 | $21.82 | $21.88 | $21.65 | $21.83 | $21.83 | 16,919 |
| 2025-01-29 | $21.51 | $21.58 | $21.26 | $21.50 | $21.50 | 12,477 |
| 2025-01-28 | $20.88 | $21.55 | $20.88 | $21.55 | $21.55 | 29,329 |
| 2025-01-27 | $21.16 | $21.43 | $20.76 | $21.03 | $21.03 | 28,704 |
| 2025-01-24 | $22.39 | $22.54 | $22.19 | $22.24 | $22.24 | 27,795 |
| 2025-01-23 | $21.92 | $22.27 | $21.92 | $22.23 | $22.23 | 14,164 |
| 2025-01-22 | $22.11 | $22.28 | $22.04 | $22.21 | $22.21 | 32,760 |
| 2025-01-21 | $21.88 | $22.08 | $21.68 | $22.07 | $22.07 | 23,262 |
| 2025-01-17 | $21.85 | $21.86 | $21.56 | $21.62 | $21.62 | 107,032 |
| 2025-01-16 | $21.48 | $21.64 | $21.43 | $21.51 | $21.51 | 12,332 |
| 2025-01-15 | $21.24 | $21.46 | $21.24 | $21.36 | $21.36 | 22,805 |
| 2025-01-14 | $20.77 | $20.77 | $20.42 | $20.57 | $20.57 | 14,494 |
| 2025-01-13 | $20.26 | $20.30 | $20.11 | $20.30 | $20.30 | 16,021 |
| 2025-01-10 | $20.81 | $20.87 | $20.60 | $20.78 | $20.78 | 29,899 |
| 2025-01-08 | $21.48 | $21.48 | $20.68 | $21.05 | $21.05 | 15,357 |
| 2025-01-07 | $22.56 | $22.62 | $21.84 | $21.88 | $21.88 | 18,417 |
| 2025-01-06 | $22.49 | $22.59 | $22.38 | $22.44 | $22.44 | 12,784 |
| 2025-01-03 | $21.28 | $22.02 | $21.28 | $22.02 | $22.02 | 45,849 |
| 2025-01-02 | $21.00 | $21.31 | $20.90 | $21.17 | $21.17 | 22,344 |
| 2024-12-31 | $21.29 | $21.29 | $20.75 | $20.84 | $20.84 | 13,388 |
| 2024-12-30 | $21.01 | $21.28 | $20.80 | $21.12 | $21.12 | 18,387 |
| 2024-12-27 | $21.76 | $21.76 | $21.23 | $21.44 | $21.44 | 7,981 |
| 2024-12-26 | $21.55 | $21.94 | $21.55 | $21.89 | $21.89 | 19,199 |
| 2024-12-24 | $21.38 | $21.65 | $21.38 | $21.63 | $21.63 | 10,824 |
| 2024-12-23 | $21.30 | $21.30 | $21.00 | $21.27 | $21.27 | 17,141 |
| 2024-12-20 | $20.92 | $21.43 | $20.91 | $21.21 | $21.21 | 15,690 |
| 2024-12-19 | $21.11 | $21.16 | $20.55 | $20.64 | $20.64 | 715,938 |
| 2024-12-18 | $22.15 | $22.20 | $20.64 | $20.80 | $20.80 | 91,474 |
| 2024-12-17 | $22.00 | $22.17 | $21.82 | $22.15 | $22.15 | 16,576 |
| 2024-12-16 | $21.67 | $22.22 | $21.56 | $22.12 | $22.12 | 25,049 |
| 2024-12-13 | $21.26 | $21.56 | $21.26 | $21.56 | $21.56 | 21,200 |
| 2024-12-12 | $21.58 | $21.58 | $21.38 | $21.38 | $21.38 | 11,261 |
| 2024-12-11 | $21.64 | $21.68 | $21.34 | $21.59 | $21.59 | 17,518 |
| 2024-12-10 | $21.86 | $21.95 | $21.34 | $21.36 | $21.36 | 19,509 |
| 2024-12-09 | $22.47 | $22.47 | $21.90 | $21.93 | $21.93 | 36,786 |
| 2024-12-06 | $22.18 | $22.49 | $22.18 | $22.47 | $22.47 | 17,928 |
| 2024-12-05 | $22.22 | $22.30 | $21.97 | $21.97 | $21.97 | 21,425 |
| 2024-12-04 | $21.92 | $22.13 | $21.92 | $22.12 | $22.12 | 14,308 |
| 2024-12-03 | $21.53 | $21.78 | $21.53 | $21.78 | $21.78 | 8,786 |
| 2024-12-02 | $21.83 | $21.83 | $21.64 | $21.70 | $21.70 | 18,549 |
| 2024-11-29 | $21.91 | $21.98 | $21.85 | $21.88 | $21.88 | 13,033 |
| 2024-11-27 | $21.52 | $21.52 | $21.18 | $21.47 | $21.47 | 11,206 |
| 2024-11-26 | $21.55 | $21.67 | $21.43 | $21.49 | $21.49 | 21,982 |
| 2024-11-25 | $21.51 | $21.81 | $21.50 | $21.62 | $21.62 | 18,078 |
| 2024-11-22 | $21.11 | $21.37 | $21.07 | $21.34 | $21.34 | 19,901 |
| 2024-11-21 | $20.77 | $21.16 | $20.53 | $21.03 | $21.03 | 10,406 |
| 2024-11-20 | $20.59 | $20.66 | $20.45 | $20.63 | $20.63 | 13,107 |
| 2024-11-19 | $20.30 | $20.50 | $20.30 | $20.48 | $20.48 | 11,407 |
| 2024-11-18 | $19.89 | $20.06 | $19.64 | $19.95 | $19.95 | 56,365 |
| 2024-11-15 | $19.69 | $19.81 | $19.61 | $19.81 | $19.81 | 26,882 |
| 2024-11-14 | $20.01 | $20.04 | $19.86 | $19.89 | $19.89 | 12,216 |
| 2024-11-13 | $20.62 | $20.65 | $20.23 | $20.27 | $20.27 | 20,653 |
| 2024-11-12 | $20.44 | $20.47 | $20.19 | $20.39 | $20.39 | 17,163 |
| 2024-11-11 | $20.45 | $20.59 | $20.36 | $20.54 | $20.54 | 38,694 |
| 2024-11-08 | $19.95 | $20.18 | $19.85 | $20.17 | $20.17 | 29,758 |
| 2024-11-07 | $19.65 | $19.96 | $19.65 | $19.87 | $19.87 | 32,762 |
| 2024-11-06 | $18.94 | $19.20 | $18.94 | $19.19 | $19.19 | 22,067 |
| 2024-11-05 | $18.16 | $18.53 | $18.16 | $18.53 | $18.53 | 9,465 |
| 2024-11-04 | $18.08 | $18.28 | $18.08 | $18.11 | $18.11 | 10,090 |
| 2024-11-01 | $18.11 | $18.26 | $18.09 | $18.11 | $18.11 | 13,852 |
| 2024-10-31 | $18.16 | $18.16 | $18.00 | $18.01 | $18.01 | 18,883 |
| 2024-10-30 | $18.58 | $18.70 | $18.48 | $18.48 | $18.48 | 17,466 |
| 2024-10-29 | $18.60 | $18.73 | $18.58 | $18.69 | $18.69 | 17,437 |
| 2024-10-28 | $18.63 | $18.65 | $18.59 | $18.60 | $18.60 | 10,641 |
| 2024-10-25 | $18.48 | $18.48 | $18.26 | $18.26 | $18.26 | 9,858 |
| 2024-10-24 | $18.20 | $18.20 | $18.09 | $18.15 | $18.15 | 7,679 |
| 2024-10-23 | $18.27 | $18.34 | $17.93 | $18.10 | $18.10 | 15,618 |
| 2024-10-22 | $18.27 | $18.43 | $18.26 | $18.40 | $18.40 | 15,358 |
| 2024-10-21 | $18.27 | $18.41 | $18.25 | $18.41 | $18.41 | 15,002 |
| 2024-10-18 | $18.37 | $18.41 | $18.27 | $18.33 | $18.33 | 11,026 |
| 2024-10-17 | $18.40 | $18.40 | $18.22 | $18.22 | $18.22 | 16,494 |
| 2024-10-16 | $18.26 | $18.34 | $18.24 | $18.34 | $18.34 | 9,177 |
| 2024-10-15 | $18.35 | $18.35 | $18.05 | $18.05 | $18.05 | 9,307 |
| 2024-10-14 | $18.37 | $18.47 | $18.37 | $18.42 | $18.42 | 15,393 |
| 2024-10-11 | $17.83 | $18.30 | $17.83 | $18.26 | $18.26 | 21,193 |
| 2024-10-10 | $17.82 | $17.89 | $17.82 | $17.89 | $17.89 | 36,975 |
| 2024-10-09 | $17.82 | $17.93 | $17.82 | $17.90 | $17.90 | 8,085 |
| 2024-10-08 | $17.72 | $17.88 | $17.72 | $17.83 | $17.83 | 11,036 |
| 2024-10-07 | $17.83 | $17.85 | $17.68 | $17.76 | $17.76 | 7,848 |
| 2024-10-04 | $17.70 | $17.88 | $17.69 | $17.87 | $17.87 | 14,388 |
| 2024-10-03 | $17.75 | $17.75 | $17.55 | $17.61 | $17.61 | 8,946 |
| 2024-10-02 | $17.61 | $17.72 | $17.61 | $17.68 | $17.68 | 16,750 |
| 2024-10-01 | $17.87 | $17.87 | $17.37 | $17.50 | $17.50 | 17,190 |
| 2024-09-30 | $17.80 | $17.85 | $17.65 | $17.78 | $17.78 | 30,066 |
| 2024-09-27 | $17.96 | $18.00 | $17.93 | $17.95 | $17.95 | 3,975 |
| 2024-09-26 | $17.94 | $17.94 | $17.59 | $17.81 | $17.81 | 14,969 |
| 2024-09-25 | $17.51 | $17.63 | $17.49 | $17.49 | $17.49 | 16,796 |
| 2024-09-24 | $17.42 | $17.58 | $17.28 | $17.57 | $17.57 | 9,787 |
| 2024-09-23 | $17.37 | $17.43 | $17.34 | $17.39 | $17.39 | 11,035 |
| 2024-09-20 | $17.30 | $17.35 | $17.25 | $17.31 | $17.31 | 11,200 |
| 2024-09-19 | $17.55 | $17.55 | $17.36 | $17.39 | $17.39 | 14,637 |
| 2024-09-18 | $17.10 | $17.43 | $17.00 | $17.04 | $17.04 | 10,674 |
| 2024-09-17 | $17.10 | $17.24 | $17.00 | $17.08 | $17.08 | 8,008 |
| 2024-09-16 | $16.79 | $16.95 | $16.76 | $16.88 | $16.88 | 17,042 |
| 2024-09-13 | $16.65 | $17.01 | $16.65 | $16.99 | $16.99 | 9,967 |
| 2024-09-12 | $16.46 | $16.73 | $16.46 | $16.65 | $16.65 | 8,929 |
| 2024-09-11 | $16.09 | $16.59 | $16.05 | $16.55 | $16.55 | 19,027 |
| 2024-09-10 | $16.06 | $16.12 | $15.81 | $16.12 | $16.12 | 10,244 |
| 2024-09-09 | $15.81 | $16.10 | $15.81 | $16.06 | $16.06 | 14,455 |
| 2024-09-06 | $16.20 | $16.20 | $15.72 | $15.72 | $15.72 | 30,116 |
| 2024-09-05 | $16.16 | $16.40 | $16.15 | $16.20 | $16.20 | 11,761 |
| 2024-09-04 | $16.17 | $16.44 | $16.16 | $16.20 | $16.20 | 19,088 |
| 2024-09-03 | $16.83 | $16.83 | $16.24 | $16.30 | $16.30 | 27,866 |
| 2024-08-30 | $17.02 | $17.10 | $16.85 | $17.04 | $17.04 | 14,191 |
| 2024-08-29 | $16.73 | $17.15 | $16.73 | $16.93 | $16.93 | 15,631 |
| 2024-08-28 | $16.74 | $16.97 | $16.63 | $16.71 | $16.71 | 23,763 |
| 2024-08-27 | $16.84 | $17.09 | $16.84 | $17.06 | $17.06 | 20,396 |
| 2024-08-26 | $17.17 | $17.20 | $17.11 | $17.13 | $17.13 | 14,026 |
| 2024-08-23 | $16.97 | $17.32 | $16.97 | $17.32 | $17.32 | 15,659 |
| 2024-08-22 | $17.09 | $17.11 | $16.86 | $16.86 | $16.86 | 11,285 |
| 2024-08-21 | $16.97 | $17.21 | $16.94 | $17.21 | $17.21 | 12,605 |
| 2024-08-20 | $17.08 | $17.08 | $16.87 | $16.96 | $16.96 | 14,115 |
| 2024-08-19 | $16.70 | $17.15 | $16.70 | $17.14 | $17.14 | 15,039 |
| 2024-08-16 | $16.74 | $16.89 | $16.74 | $16.88 | $16.88 | 15,586 |
| 2024-08-15 | $16.45 | $16.79 | $16.45 | $16.75 | $16.75 | 19,846 |
| 2024-08-14 | $16.36 | $16.39 | $16.21 | $16.23 | $16.23 | 19,259 |
| 2024-08-13 | $16.13 | $16.36 | $16.09 | $16.34 | $16.34 | 20,967 |
| 2024-08-12 | $15.99 | $15.99 | $15.88 | $15.88 | $15.88 | 8,518 |
| 2024-08-09 | $15.88 | $15.94 | $15.81 | $15.92 | $15.92 | 37,096 |
| 2024-08-08 | $15.51 | $15.95 | $15.40 | $15.93 | $15.93 | 28,958 |
| 2024-08-07 | $15.70 | $15.91 | $15.21 | $15.21 | $15.21 | 18,854 |
| 2024-08-06 | $15.36 | $15.86 | $15.36 | $15.66 | $15.66 | 28,801 |
| 2024-08-05 | $15.21 | $15.63 | $15.14 | $15.47 | $15.47 | 42,455 |
| 2024-08-02 | $15.77 | $15.98 | $15.77 | $15.91 | $15.91 | 19,479 |
| 2024-08-01 | $17.42 | $17.42 | $16.44 | $16.59 | $16.59 | 27,219 |
| 2024-07-31 | $17.22 | $17.53 | $17.22 | $17.37 | $17.37 | 21,557 |
| 2024-07-30 | $17.04 | $17.04 | $16.75 | $16.83 | $16.83 | 47,521 |
| 2024-07-29 | $17.32 | $17.44 | $17.00 | $17.00 | $17.00 | 18,940 |
| 2024-07-26 | $17.32 | $17.41 | $17.28 | $17.39 | $17.39 | 19,342 |
| 2024-07-25 | $17.06 | $17.38 | $16.99 | $17.13 | $17.13 | 24,211 |
| 2024-07-24 | $17.66 | $17.75 | $17.17 | $17.17 | $17.17 | 22,059 |
| 2024-07-23 | $17.75 | $17.88 | $17.75 | $17.82 | $17.82 | 11,313 |
| 2024-07-22 | $17.72 | $17.87 | $17.61 | $17.87 | $17.87 | 17,781 |
| 2024-07-19 | $17.62 | $17.66 | $17.51 | $17.60 | $17.60 | 9,248 |
| 2024-07-18 | $17.73 | $17.74 | $17.49 | $17.61 | $17.61 | 16,449 |
| 2024-07-17 | $18.28 | $18.28 | $17.93 | $18.02 | $18.02 | 20,841 |
| 2024-07-16 | $18.29 | $18.48 | $18.29 | $18.46 | $18.46 | 17,375 |
| 2024-07-15 | $18.03 | $18.13 | $18.02 | $18.09 | $18.09 | 34,389 |
| 2024-07-12 | $17.68 | $17.94 | $17.68 | $17.85 | $17.85 | 10,067 |
| 2024-07-11 | $17.74 | $17.74 | $17.52 | $17.57 | $17.57 | 10,803 |
| 2024-07-10 | $17.42 | $17.51 | $17.42 | $17.50 | $17.50 | 10,619 |
| 2024-07-09 | $17.52 | $17.52 | $17.42 | $17.47 | $17.47 | 22,491 |
| 2024-07-08 | $17.51 | $17.56 | $17.50 | $17.53 | $17.53 | 14,263 |
| 2024-07-05 | $17.31 | $17.52 | $17.31 | $17.52 | $17.52 | 12,240 |
| 2024-07-03 | $17.42 | $17.47 | $17.40 | $17.44 | $17.44 | 17,834 |
| 2024-07-02 | $17.30 | $17.38 | $17.25 | $17.38 | $17.38 | 16,502 |
| 2024-07-01 | $17.22 | $17.30 | $17.19 | $17.26 | $17.26 | 23,064 |
| 2024-06-28 | $17.32 | $17.33 | $17.19 | $17.20 | $17.20 | 11,866 |
| 2024-06-27 | $17.19 | $17.32 | $17.19 | $17.27 | $17.27 | 11,905 |
| 2024-06-26 | $17.17 | $17.19 | $17.11 | $17.13 | $17.13 | 7,961 |
| 2024-06-25 | $16.96 | $17.14 | $16.96 | $17.11 | $17.11 | 28,028 |
| 2024-06-24 | $17.11 | $17.14 | $16.95 | $16.95 | $16.95 | 11,515 |
| 2024-06-21 | $17.06 | $17.12 | $17.03 | $17.12 | $17.12 | 10,123 |
| 2024-06-20 | $17.32 | $17.32 | $17.14 | $17.18 | $17.18 | 13,418 |
| 2024-06-18 | $17.19 | $17.31 | $17.19 | $17.26 | $17.26 | 20,413 |
| 2024-06-17 | $17.06 | $17.32 | $17.06 | $17.29 | $17.29 | 6,546 |
| 2024-06-14 | $17.16 | $17.22 | $17.12 | $17.22 | $17.22 | 15,207 |
| 2024-06-13 | $17.48 | $17.48 | $17.23 | $17.32 | $17.32 | 36,744 |
| 2024-06-12 | $17.48 | $17.54 | $17.40 | $17.40 | $17.40 | 17,124 |
| 2024-06-11 | $16.91 | $17.10 | $16.90 | $17.10 | $17.10 | 9,177 |
| 2024-06-10 | $17.07 | $17.16 | $17.07 | $17.11 | $17.11 | 12,975 |
| 2024-06-07 | $17.17 | $17.32 | $17.03 | $17.06 | $17.06 | 11,294 |
| 2024-06-06 | $17.20 | $17.37 | $17.20 | $17.33 | $17.33 | 9,017 |
| 2024-06-05 | $16.96 | $17.22 | $16.94 | $17.17 | $17.17 | 10,273 |
| 2024-06-04 | $16.75 | $16.86 | $16.73 | $16.86 | $16.86 | 14,689 |
| 2024-06-03 | $16.79 | $16.79 | $16.62 | $16.79 | $16.79 | 12,542 |
| 2024-05-31 | $16.84 | $16.84 | $16.40 | $16.66 | $16.66 | 23,251 |
| 2024-05-30 | $16.75 | $16.87 | $16.67 | $16.71 | $16.71 | 24,186 |
| 2024-05-29 | $16.85 | $16.95 | $16.85 | $16.92 | $16.92 | 9,271 |
| 2024-05-28 | $17.05 | $17.14 | $17.05 | $17.10 | $17.10 | 24,063 |
| 2024-05-24 | $16.99 | $17.11 | $16.99 | $17.05 | $17.05 | 19,046 |
| 2024-05-23 | $17.20 | $17.20 | $16.81 | $16.86 | $16.86 | 12,536 |
| 2024-05-22 | $17.21 | $17.28 | $17.09 | $17.16 | $17.16 | 19,425 |
| 2024-05-21 | $17.20 | $17.23 | $17.16 | $17.21 | $17.21 | 14,527 |
| 2024-05-20 | $17.19 | $17.31 | $17.18 | $17.31 | $17.31 | 12,751 |
| 2024-05-17 | $17.04 | $17.14 | $17.04 | $17.11 | $17.11 | 12,173 |
| 2024-05-16 | $17.20 | $17.20 | $17.05 | $17.05 | $17.05 | 21,062 |
| 2024-05-15 | $17.05 | $17.28 | $17.05 | $17.28 | $17.28 | 21,292 |
| 2024-05-14 | $16.91 | $16.99 | $16.84 | $16.96 | $16.96 | 10,946 |
| 2024-05-13 | $16.78 | $16.78 | $16.64 | $16.69 | $16.69 | 14,024 |
| 2024-05-10 | $16.68 | $16.68 | $16.45 | $16.48 | $16.48 | 9,596 |
| 2024-05-09 | $16.56 | $16.61 | $16.56 | $16.60 | $16.60 | 11,901 |
| 2024-05-08 | $16.43 | $16.55 | $16.43 | $16.52 | $16.52 | 15,075 |
| 2024-05-07 | $16.71 | $16.80 | $16.66 | $16.70 | $16.70 | 10,034 |
| 2024-05-06 | $16.56 | $16.79 | $16.56 | $16.79 | $16.79 | 18,150 |
| 2024-05-03 | $16.52 | $16.55 | $16.47 | $16.50 | $16.50 | 20,255 |
| 2024-05-02 | $15.94 | $16.27 | $15.94 | $16.24 | $16.24 | 10,183 |
| 2024-05-01 | $15.84 | $16.21 | $15.80 | $15.93 | $15.93 | 16,174 |
| 2024-04-30 | $16.16 | $16.18 | $15.90 | $15.90 | $15.90 | 12,022 |
| 2024-04-29 | $16.36 | $16.38 | $16.22 | $16.34 | $16.34 | 12,620 |
| 2024-04-26 | $16.09 | $16.35 | $16.09 | $16.35 | $16.35 | 7,038 |
| 2024-04-25 | $15.88 | $16.07 | $15.84 | $16.07 | $16.07 | 14,172 |
| 2024-04-24 | $16.39 | $16.39 | $16.09 | $16.16 | $16.16 | 14,284 |
| 2024-04-23 | $15.89 | $16.32 | $15.89 | $16.28 | $16.28 | 15,962 |
| 2024-04-22 | $15.66 | $15.96 | $15.64 | $15.90 | $15.90 | 13,183 |
| 2024-04-19 | $15.71 | $15.71 | $15.52 | $15.58 | $15.58 | 17,178 |
| 2024-04-18 | $15.98 | $16.02 | $15.76 | $15.79 | $15.79 | 14,095 |
| 2024-04-17 | $16.00 | $16.05 | $15.81 | $15.82 | $15.82 | 13,520 |
| 2024-04-16 | $15.97 | $16.04 | $15.91 | $16.00 | $16.00 | 17,225 |
| 2024-04-15 | $16.40 | $16.40 | $16.08 | $16.13 | $16.13 | 16,240 |
| 2024-04-12 | $16.78 | $16.78 | $16.47 | $16.54 | $16.54 | 11,224 |
| 2024-04-11 | $16.98 | $17.04 | $16.80 | $17.04 | $17.04 | 9,472 |
| 2024-04-10 | $16.90 | $16.90 | $16.79 | $16.90 | $16.90 | 15,453 |
| 2024-04-09 | $17.09 | $17.12 | $16.98 | $17.12 | $17.12 | 15,741 |
| 2024-04-08 | $17.18 | $17.18 | $17.06 | $17.06 | $17.06 | 12,281 |
| 2024-04-05 | $16.81 | $17.05 | $16.81 | $16.92 | $16.92 | 11,593 |
| 2024-04-04 | $17.37 | $17.37 | $16.85 | $16.86 | $16.86 | 19,661 |
| 2024-04-03 | $17.02 | $17.16 | $17.02 | $17.11 | $17.11 | 17,150 |
| 2024-04-02 | $16.96 | $17.07 | $16.96 | $17.07 | $17.07 | 14,073 |
| 2024-04-01 | $17.49 | $17.49 | $17.31 | $17.34 | $17.34 | 13,886 |
| 2024-03-28 | $17.64 | $17.64 | $17.51 | $17.53 | $17.53 | 12,027 |
| 2024-03-27 | $17.44 | $17.52 | $17.42 | $17.52 | $17.52 | 13,956 |
| 2024-03-26 | $17.59 | $17.61 | $17.45 | $17.45 | $17.45 | 24,157 |
| 2024-03-25 | $17.52 | $17.55 | $17.50 | $17.51 | $17.51 | 11,724 |
| 2024-03-22 | $17.33 | $17.40 | $17.31 | $17.37 | $17.37 | 13,046 |
| 2024-03-21 | $17.60 | $17.70 | $17.55 | $17.55 | $17.55 | 9,078 |
| 2024-03-20 | $17.04 | $17.48 | $16.99 | $17.48 | $17.48 | 16,089 |
| 2024-03-19 | $16.69 | $17.01 | $16.69 | $16.96 | $16.96 | 9,014 |
| 2024-03-18 | $17.09 | $17.10 | $17.00 | $17.05 | $17.05 | 8,321 |
| 2024-03-15 | $17.07 | $17.09 | $16.97 | $17.04 | $17.04 | 15,260 |
| 2024-03-14 | $17.18 | $17.23 | $16.97 | $17.07 | $17.07 | 13,157 |
| 2024-03-13 | $17.52 | $17.56 | $17.40 | $17.48 | $17.48 | 20,041 |
| 2024-03-12 | $17.18 | $17.42 | $17.18 | $17.40 | $17.40 | 13,334 |
| 2024-03-11 | $17.40 | $17.44 | $17.25 | $17.25 | $17.25 | 17,175 |
| 2024-03-08 | $17.71 | $17.82 | $17.26 | $17.38 | $17.38 | 12,302 |
| 2024-03-07 | $17.26 | $17.42 | $17.26 | $17.40 | $17.40 | 17,878 |
| 2024-03-06 | $17.13 | $17.30 | $17.11 | $17.19 | $17.19 | 16,323 |
| 2024-03-05 | $17.15 | $17.15 | $16.81 | $16.86 | $16.86 | 11,800 |
| 2024-03-04 | $17.40 | $17.44 | $17.34 | $17.36 | $17.36 | 8,182 |
| 2024-03-01 | $17.04 | $17.37 | $17.04 | $17.36 | $17.36 | 19,236 |
| 2024-02-29 | $17.11 | $17.11 | $16.99 | $17.11 | $17.11 | 16,229 |
| 2024-02-28 | $17.08 | $17.24 | $17.00 | $17.04 | $17.04 | 15,833 |
| 2024-02-27 | $17.08 | $17.16 | $17.06 | $17.14 | $17.14 | 10,977 |
| 2024-02-26 | $16.83 | $16.95 | $16.82 | $16.93 | $16.93 | 15,508 |
| 2024-02-23 | $16.58 | $16.60 | $16.47 | $16.50 | $16.50 | 15,614 |
| 2024-02-22 | $16.43 | $16.59 | $16.43 | $16.55 | $16.55 | 23,444 |
| 2024-02-21 | $16.20 | $16.20 | $16.04 | $16.13 | $16.13 | 36,347 |
| 2024-02-20 | $16.44 | $16.47 | $16.33 | $16.47 | $16.47 | 22,544 |
| 2024-02-16 | $16.99 | $17.02 | $16.75 | $16.82 | $16.82 | 30,495 |
| 2024-02-15 | $16.87 | $16.96 | $16.78 | $16.95 | $16.95 | 13,176 |
| 2024-02-14 | $16.48 | $16.77 | $16.48 | $16.77 | $16.77 | 14,745 |
| 2024-02-13 | $16.17 | $16.34 | $16.06 | $16.16 | $16.16 | 36,418 |
| 2024-02-12 | $16.52 | $16.86 | $16.52 | $16.76 | $16.76 | 27,299 |
| 2024-02-09 | $16.37 | $16.55 | $16.37 | $16.52 | $16.52 | 17,900 |
| 2024-02-08 | $15.92 | $16.21 | $15.92 | $16.21 | $16.21 | 13,292 |
| 2024-02-07 | $15.70 | $15.90 | $15.70 | $15.84 | $15.84 | 11,637 |
| 2024-02-06 | $15.55 | $15.75 | $15.55 | $15.74 | $15.74 | 17,015 |
| 2024-02-05 | $15.66 | $15.66 | $15.45 | $15.59 | $15.59 | 17,148 |
| 2024-02-02 | $15.54 | $15.85 | $15.54 | $15.85 | $15.85 | 21,386 |
| 2024-02-01 | $15.44 | $15.63 | $15.44 | $15.60 | $15.60 | 15,027 |
| 2024-01-31 | $15.65 | $15.72 | $15.42 | $15.49 | $15.49 | 29,295 |
| 2024-01-30 | $16.04 | $16.04 | $15.73 | $15.73 | $15.73 | 24,762 |
| 2024-01-29 | $15.68 | $16.01 | $15.68 | $15.99 | $15.99 | 18,153 |
| 2024-01-26 | $15.58 | $15.74 | $15.58 | $15.66 | $15.66 | 12,809 |
| 2024-01-25 | $15.68 | $15.69 | $15.54 | $15.63 | $15.63 | 10,395 |
| 2024-01-24 | $15.79 | $15.79 | $15.54 | $15.56 | $15.56 | 12,612 |
| 2024-01-23 | $15.60 | $15.62 | $15.54 | $15.59 | $15.59 | 8,884 |
| 2024-01-22 | $15.44 | $15.61 | $15.44 | $15.58 | $15.58 | 12,929 |
| 2024-01-19 | $15.19 | $15.38 | $15.13 | $15.37 | $15.37 | 20,376 |
| 2024-01-18 | $15.20 | $15.22 | $15.05 | $15.20 | $15.20 | 11,824 |
| 2024-01-17 | $15.08 | $15.19 | $15.04 | $15.19 | $15.19 | 12,327 |
| 2024-01-16 | $15.35 | $15.37 | $15.31 | $15.37 | $15.37 | 13,700 |
| 2024-01-12 | $15.72 | $15.74 | $15.56 | $15.56 | $15.56 | 24,064 |
| 2024-01-11 | $16.01 | $16.01 | $15.61 | $15.80 | $15.80 | 21,225 |
| 2024-01-10 | $15.88 | $16.02 | $15.88 | $15.97 | $15.97 | 13,340 |
| 2024-01-09 | $15.90 | $15.99 | $15.88 | $15.91 | $15.91 | 14,910 |
| 2024-01-08 | $15.76 | $15.96 | $15.74 | $15.96 | $15.96 | 7,628 |
| 2024-01-05 | $15.66 | $15.66 | $15.49 | $15.51 | $15.51 | 18,342 |
| 2024-01-04 | $15.49 | $15.68 | $15.49 | $15.59 | $15.59 | 14,391 |
| 2024-01-03 | $15.60 | $15.69 | $15.55 | $15.59 | $15.59 | 25,306 |
| 2024-01-02 | $16.39 | $16.39 | $15.88 | $15.98 | $15.98 | 22,842 |
| 2023-12-29 | $16.70 | $16.70 | $16.35 | $16.38 | $16.38 | 11,351 |
| 2023-12-28 | $16.70 | $16.85 | $16.70 | $16.81 | $16.81 | 14,927 |
| 2023-12-27 | $16.61 | $16.85 | $16.61 | $16.85 | $16.85 | 17,690 |
| 2023-12-26 | $16.57 | $16.61 | $16.50 | $16.59 | $16.59 | 12,305 |
| 2023-12-22 | $16.28 | $16.48 | $16.28 | $16.43 | $16.43 | 13,214 |
| 2023-12-21 | $16.13 | $16.32 | $16.13 | $16.31 | $16.31 | 11,240 |
| 2023-12-20 | $16.31 | $16.42 | $15.97 | $15.97 | $15.97 | 28,393 |
| 2023-12-19 | $16.23 | $16.33 | $16.16 | $16.33 | $16.33 | 18,514 |
| 2023-12-18 | $15.71 | $16.00 | $15.71 | $15.97 | $15.97 | 12,401 |
| 2023-12-15 | $15.86 | $15.92 | $15.79 | $15.85 | $15.85 | 27,568 |
| 2023-12-14 | $15.82 | $15.95 | $15.75 | $15.92 | $15.92 | 17,993 |
| 2023-12-13 | $15.21 | $15.63 | $15.14 | $15.63 | $15.63 | 14,644 |
| 2023-12-12 | $15.16 | $15.21 | $15.13 | $15.19 | $15.19 | 12,442 |
| 2023-12-11 | $15.19 | $15.20 | $15.11 | $15.16 | $15.16 | 19,974 |
| 2023-12-08 | $14.97 | $15.29 | $14.97 | $15.29 | $15.29 | 17,944 |
| 2023-12-07 | $15.05 | $15.09 | $14.97 | $15.06 | $15.06 | 14,910 |
| 2023-12-06 | $15.09 | $15.15 | $14.98 | $14.98 | $14.98 | 16,234 |
| 2023-12-05 | $15.06 | $15.10 | $15.00 | $15.07 | $15.07 | 16,728 |
| 2023-12-04 | $14.89 | $15.12 | $14.89 | $15.08 | $15.08 | 23,900 |
| 2023-12-01 | $14.81 | $15.11 | $14.79 | $15.11 | $15.11 | 8,556 |
| 2023-11-30 | $14.65 | $14.69 | $14.64 | $14.69 | $14.69 | 10,218 |
| 2023-11-29 | $14.84 | $14.86 | $14.76 | $14.76 | $14.76 | 7,974 |
| 2023-11-28 | $14.69 | $14.71 | $14.62 | $14.70 | $14.70 | 8,277 |
| 2023-11-27 | $14.54 | $14.59 | $14.53 | $14.55 | $14.55 | 14,798 |
| 2023-11-24 | $14.47 | $14.54 | $14.47 | $14.52 | $14.52 | 4,244 |
| 2023-11-22 | $14.39 | $14.45 | $14.37 | $14.43 | $14.43 | 9,292 |
| 2023-11-21 | $14.30 | $14.33 | $14.27 | $14.27 | $14.27 | 15,452 |
| 2023-11-20 | $14.40 | $14.55 | $14.40 | $14.48 | $14.48 | 13,762 |
| 2023-11-17 | $14.19 | $14.29 | $14.19 | $14.27 | $14.27 | 11,124 |
| 2023-11-16 | $14.11 | $14.12 | $14.01 | $14.08 | $14.08 | 8,247 |
| 2023-11-15 | $14.24 | $14.38 | $14.24 | $14.25 | $14.25 | 12,364 |
| 2023-11-14 | $14.05 | $14.13 | $14.05 | $14.13 | $14.13 | 10,660 |
| 2023-11-13 | $13.57 | $13.70 | $13.57 | $13.66 | $13.66 | 134,923 |
| 2023-11-10 | $13.50 | $13.74 | $13.50 | $13.69 | $13.69 | 952,014 |
| 2023-11-09 | $13.73 | $13.78 | $13.50 | $13.52 | $13.52 | 19,847 |
| 2023-11-08 | $13.76 | $13.76 | $13.60 | $13.66 | $13.66 | 46,907 |
| 2023-11-07 | $13.75 | $13.81 | $13.71 | $13.81 | $13.81 | 24,656 |
| 2023-11-06 | $13.60 | $13.63 | $13.49 | $13.54 | $13.54 | 19,427 |
| 2023-11-03 | $13.48 | $13.77 | $13.48 | $13.74 | $13.74 | 12,588 |
| 2023-11-02 | $13.19 | $13.33 | $13.18 | $13.32 | $13.32 | 15,334 |
| 2023-11-01 | $12.81 | $12.93 | $12.78 | $12.91 | $12.91 | 15,244 |
| 2023-10-31 | $12.63 | $12.87 | $12.63 | $12.84 | $12.84 | 6,735 |
| 2023-10-30 | $12.82 | $12.82 | $12.63 | $12.71 | $12.71 | 10,714 |
| 2023-10-27 | $12.62 | $12.71 | $12.57 | $12.62 | $12.62 | 13,201 |
| 2023-10-26 | $12.68 | $12.69 | $12.55 | $12.67 | $12.67 | 16,544 |
| 2023-10-25 | $13.03 | $13.03 | $12.77 | $12.78 | $12.78 | 16,247 |
| 2023-10-24 | $13.27 | $13.27 | $13.12 | $13.21 | $13.21 | 7,683 |
| 2023-10-23 | $12.75 | $13.05 | $12.75 | $12.97 | $12.97 | 10,217 |
| 2023-10-20 | $13.04 | $13.06 | $12.91 | $12.95 | $12.95 | 17,456 |
| 2023-10-19 | $13.15 | $13.28 | $13.06 | $13.06 | $13.06 | 8,014 |
| 2023-10-18 | $13.36 | $13.39 | $13.19 | $13.23 | $13.23 | 12,244 |
| 2023-10-17 | $13.57 | $13.57 | $13.52 | $13.57 | $13.57 | 10,622 |
| 2023-10-16 | $13.23 | $13.48 | $13.23 | $13.48 | $13.48 | 9,484 |
| 2023-10-13 | $13.24 | $13.27 | $13.23 | $13.23 | $13.23 | 8,113 |
| 2023-10-12 | $13.48 | $13.48 | $13.43 | $13.46 | $13.46 | 115,005 |
| 2023-10-11 | $13.71 | $13.71 | $13.58 | $13.71 | $13.71 | 16,253 |
| 2023-10-10 | $13.62 | $13.81 | $13.62 | $13.68 | $13.68 | 19,016 |
| 2023-10-09 | $13.30 | $13.55 | $13.30 | $13.54 | $13.54 | 17,857 |
| 2023-10-06 | $13.46 | $13.54 | $13.45 | $13.49 | $13.49 | 10,285 |
| 2023-10-05 | $13.22 | $13.28 | $13.11 | $13.27 | $13.27 | 15,791 |
| 2023-10-04 | $13.18 | $13.31 | $13.16 | $13.31 | $13.31 | 18,338 |
| 2023-10-03 | $13.22 | $13.22 | $13.13 | $13.18 | $13.18 | 8,316 |
| 2023-10-02 | $13.57 | $13.57 | $13.46 | $13.50 | $13.50 | 7,855 |
| 2023-09-29 | $13.68 | $13.68 | $13.53 | $13.59 | $13.59 | 15,254 |
| 2023-09-28 | $13.32 | $13.58 | $13.32 | $13.51 | $13.51 | 15,105 |
| 2023-09-27 | $13.43 | $13.44 | $13.27 | $13.41 | $13.41 | 11,620 |
| 2023-09-26 | $13.31 | $13.35 | $13.25 | $13.26 | $13.26 | 9,804 |
| 2023-09-25 | $13.38 | $13.49 | $13.37 | $13.47 | $13.47 | 15,823 |
| 2023-09-22 | $13.50 | $13.50 | $13.38 | $13.40 | $13.40 | 8,561 |
| 2023-09-21 | $13.48 | $13.53 | $13.45 | $13.45 | $13.45 | 6,872 |
| 2023-09-20 | $13.96 | $13.98 | $13.77 | $13.77 | $13.77 | 8,399 |
| 2023-09-19 | $13.85 | $13.94 | $13.85 | $13.92 | $13.92 | 6,187 |
| 2023-09-18 | $14.04 | $14.14 | $14.04 | $14.06 | $14.06 | 19,474 |
| 2023-09-15 | $14.22 | $14.22 | $14.12 | $14.17 | $14.17 | 8,500 |
| 2023-09-14 | $14.33 | $14.41 | $14.33 | $14.34 | $14.34 | 8,687 |
| 2023-09-13 | $14.33 | $14.37 | $14.26 | $14.29 | $14.29 | 6,604 |
| 2023-09-12 | $14.43 | $14.45 | $14.36 | $14.36 | $14.36 | 7,018 |
| 2023-09-11 | $14.43 | $14.50 | $14.43 | $14.45 | $14.45 | 32,471 |
| 2023-09-08 | $14.40 | $14.40 | $14.31 | $14.36 | $14.36 | 7,827 |
| 2023-09-07 | $14.26 | $14.46 | $14.25 | $14.46 | $14.46 | 17,827 |
| 2023-09-06 | $14.50 | $14.56 | $14.49 | $14.56 | $14.56 | 9,232 |
| 2023-09-05 | $14.57 | $14.62 | $14.56 | $14.60 | $14.60 | 18,760 |
| 2023-09-01 | $14.69 | $14.69 | $14.59 | $14.67 | $14.67 | 32,776 |
| 2023-08-31 | $14.66 | $14.66 | $14.52 | $14.58 | $14.58 | 10,862 |
| 2023-08-30 | $14.50 | $14.61 | $14.50 | $14.61 | $14.61 | 20,456 |
| 2023-08-29 | $14.48 | $14.53 | $14.47 | $14.53 | $14.53 | 12,219 |
| 2023-08-28 | $14.00 | $14.11 | $14.00 | $14.08 | $14.08 | 9,766 |
| 2023-08-25 | $13.94 | $14.03 | $13.89 | $13.98 | $13.98 | 9,434 |
| 2023-08-24 | $14.09 | $14.09 | $13.87 | $13.89 | $13.89 | 10,921 |
| 2023-08-23 | $13.98 | $14.27 | $13.98 | $14.25 | $14.25 | 10,970 |
| 2023-08-22 | $13.97 | $14.00 | $13.92 | $13.96 | $13.96 | 7,941 |
| 2023-08-21 | $13.92 | $14.03 | $13.89 | $14.02 | $14.02 | 17,462 |
| 2023-08-18 | $13.74 | $13.90 | $13.74 | $13.88 | $13.88 | 15,200 |
| 2023-08-17 | $14.13 | $14.13 | $13.88 | $13.90 | $13.90 | 9,028 |
| 2023-08-16 | $14.35 | $14.35 | $14.17 | $14.20 | $14.20 | 18,759 |
| 2023-08-15 | $14.51 | $14.56 | $14.38 | $14.39 | $14.39 | 28,670 |
| 2023-08-14 | $14.57 | $14.67 | $14.57 | $14.67 | $14.67 | 9,217 |
| 2023-08-11 | $14.64 | $14.68 | $14.59 | $14.66 | $14.66 | 14,163 |
| 2023-08-10 | $14.88 | $15.16 | $14.76 | $14.79 | $14.79 | 15,396 |
| 2023-08-09 | $14.98 | $14.98 | $14.77 | $14.77 | $14.77 | 13,136 |
| 2023-08-08 | $14.85 | $15.00 | $14.82 | $14.99 | $14.99 | 17,205 |
| 2023-08-07 | $14.98 | $15.17 | $14.98 | $15.14 | $15.14 | 15,680 |
| 2023-08-04 | $15.25 | $15.45 | $15.20 | $15.20 | $15.20 | 9,410 |
| 2023-08-03 | $15.33 | $15.45 | $15.32 | $15.36 | $15.36 | 14,419 |
| 2023-08-02 | $15.63 | $15.63 | $15.33 | $15.35 | $15.35 | 21,673 |
| 2023-08-01 | $15.95 | $16.03 | $15.93 | $16.00 | $16.00 | 10,805 |
| 2023-07-31 | $16.16 | $16.21 | $16.16 | $16.21 | $16.21 | 7,190 |
| 2023-07-28 | $15.87 | $16.05 | $15.87 | $16.04 | $16.04 | 9,970 |
| 2023-07-27 | $15.89 | $15.97 | $15.52 | $15.56 | $15.56 | 14,300 |
| 2023-07-26 | $15.80 | $15.88 | $15.76 | $15.84 | $15.84 | 11,113 |
| 2023-07-25 | $15.83 | $15.88 | $15.75 | $15.75 | $15.75 | 13,701 |
| 2023-07-24 | $15.55 | $15.76 | $15.55 | $15.69 | $15.69 | 13,132 |
| 2023-07-21 | $15.67 | $15.80 | $15.63 | $15.66 | $15.66 | 12,672 |
| 2023-07-20 | $16.02 | $16.02 | $15.67 | $15.70 | $15.70 | 10,272 |
| 2023-07-19 | $16.25 | $16.25 | $16.12 | $16.19 | $16.19 | 9,687 |
| 2023-07-18 | $16.09 | $16.11 | $16.00 | $16.04 | $16.04 | 19,912 |
| 2023-07-17 | $15.79 | $16.11 | $15.79 | $16.06 | $16.06 | 9,175 |
| 2023-07-14 | $16.09 | $16.09 | $15.82 | $15.84 | $15.84 | 11,231 |
| 2023-07-13 | $15.80 | $16.24 | $15.80 | $16.18 | $16.18 | 14,417 |
| 2023-07-12 | $15.64 | $15.69 | $15.55 | $15.64 | $15.64 | 11,890 |
| 2023-07-11 | $15.21 | $15.43 | $15.19 | $15.41 | $15.41 | 26,408 |
| 2023-07-10 | $14.70 | $15.10 | $14.70 | $15.10 | $15.10 | 8,006 |
| 2023-07-07 | $14.54 | $14.94 | $14.54 | $14.82 | $14.82 | 16,262 |
| 2023-07-06 | $14.47 | $14.58 | $14.46 | $14.58 | $14.58 | 19,377 |
| 2023-07-05 | $14.83 | $14.98 | $14.83 | $14.94 | $14.94 | 12,944 |
| 2023-07-03 | $14.99 | $15.04 | $14.96 | $15.03 | $15.03 | 14,597 |
| 2023-06-30 | $14.82 | $14.90 | $14.78 | $14.85 | $14.85 | 17,665 |
| 2023-06-29 | $14.63 | $14.67 | $14.62 | $14.66 | $14.66 | 12,436 |
| 2023-06-28 | $14.61 | $14.78 | $14.61 | $14.69 | $14.69 | 12,734 |
| 2023-06-27 | $14.39 | $14.65 | $14.39 | $14.60 | $14.60 | 18,661 |
| 2023-06-26 | $14.27 | $14.45 | $14.24 | $14.24 | $14.24 | 11,087 |
| 2023-06-23 | $14.26 | $14.40 | $14.26 | $14.33 | $14.33 | 9,244 |
| 2023-06-22 | $14.48 | $14.55 | $14.48 | $14.52 | $14.52 | 10,553 |
| 2023-06-21 | $14.74 | $14.75 | $14.54 | $14.57 | $14.57 | 14,446 |
| 2023-06-20 | $14.74 | $14.80 | $14.74 | $14.77 | $14.77 | 10,134 |
| 2023-06-16 | $15.17 | $15.17 | $14.93 | $14.96 | $14.96 | 12,240 |
| 2023-06-15 | $14.91 | $15.13 | $14.91 | $15.08 | $15.08 | 22,872 |
| 2023-06-14 | $14.89 | $14.90 | $14.82 | $14.90 | $14.90 | 18,563 |
| 2023-06-13 | $14.76 | $14.90 | $14.76 | $14.89 | $14.89 | 10,413 |
| 2023-06-12 | $14.42 | $14.63 | $14.42 | $14.60 | $14.60 | 12,864 |
| 2023-06-09 | $14.60 | $14.63 | $14.37 | $14.38 | $14.38 | 42,576 |
| 2023-06-08 | $14.28 | $14.45 | $14.28 | $14.42 | $14.42 | 15,107 |
| 2023-06-07 | $14.54 | $14.62 | $14.30 | $14.34 | $14.34 | 22,821 |
| 2023-06-06 | $14.23 | $14.59 | $14.23 | $14.56 | $14.56 | 28,922 |
| 2023-06-05 | $14.33 | $14.35 | $14.30 | $14.34 | $14.34 | 14,636 |
| 2023-06-02 | $14.35 | $14.38 | $14.34 | $14.38 | $14.38 | 16,687 |
| 2023-06-01 | $13.90 | $14.24 | $13.90 | $14.15 | $14.15 | 14,323 |
| 2023-05-31 | $13.68 | $13.91 | $13.68 | $13.91 | $13.91 | 11,069 |
| 2023-05-30 | $13.96 | $13.96 | $13.83 | $13.92 | $13.92 | 9,470 |
| 2023-05-26 | $13.65 | $13.93 | $13.65 | $13.86 | $13.86 | 24,900 |
| 2023-05-25 | $13.69 | $13.69 | $13.57 | $13.63 | $13.63 | 12,931 |
| 2023-05-24 | $13.63 | $13.77 | $13.62 | $13.74 | $13.74 | 11,366 |
| 2023-05-23 | $13.93 | $13.95 | $13.82 | $13.82 | $13.82 | 9,540 |
| 2023-05-22 | $14.01 | $14.06 | $13.99 | $14.00 | $14.00 | 22,296 |
| 2023-05-19 | $13.79 | $13.80 | $13.67 | $13.70 | $13.70 | 20,231 |
| 2023-05-18 | $13.77 | $13.84 | $13.63 | $13.79 | $13.79 | 12,351 |
| 2023-05-17 | $13.56 | $13.82 | $13.56 | $13.79 | $13.79 | 14,394 |
| 2023-05-16 | $13.58 | $13.62 | $13.54 | $13.55 | $13.55 | 11,585 |
| 2023-05-15 | $13.56 | $13.79 | $13.51 | $13.76 | $13.76 | 10,326 |
| 2023-05-12 | $13.66 | $13.66 | $13.36 | $13.44 | $13.44 | 13,806 |
| 2023-05-11 | $13.60 | $13.61 | $13.54 | $13.58 | $13.58 | 12,890 |
| 2023-05-10 | $13.60 | $13.66 | $13.48 | $13.60 | $13.60 | 16,099 |
| 2023-05-09 | $13.42 | $13.49 | $13.33 | $13.45 | $13.45 | 47,139 |
| 2023-05-08 | $13.35 | $13.53 | $13.35 | $13.50 | $13.50 | 20,706 |
| 2023-05-05 | $13.33 | $13.43 | $13.32 | $13.42 | $13.42 | 13,018 |
| 2023-05-04 | $13.01 | $13.13 | $13.01 | $13.07 | $13.07 | 17,227 |
| 2023-05-03 | $12.95 | $13.10 | $12.94 | $12.94 | $12.94 | 25,047 |
| 2023-05-02 | $13.05 | $13.05 | $12.96 | $13.00 | $13.00 | 24,907 |
| 2023-05-01 | $13.33 | $13.35 | $13.27 | $13.29 | $13.29 | 6,111 |
| 2023-04-28 | $13.10 | $13.39 | $13.10 | $13.39 | $13.39 | 10,239 |
| 2023-04-27 | $13.17 | $13.36 | $13.16 | $13.35 | $13.35 | 6,208 |
| 2023-04-26 | $13.24 | $13.30 | $13.10 | $13.14 | $13.14 | 16,250 |
| 2023-04-25 | $13.33 | $13.33 | $13.19 | $13.23 | $13.23 | 17,059 |
| 2023-04-24 | $13.64 | $13.67 | $13.54 | $13.59 | $13.59 | 8,038 |
| 2023-04-21 | $13.60 | $13.75 | $13.60 | $13.73 | $13.73 | 12,967 |
| 2023-04-20 | $13.86 | $13.91 | $13.72 | $13.73 | $13.73 | 10,821 |
| 2023-04-19 | $13.89 | $14.01 | $13.89 | $13.94 | $13.94 | 9,524 |
| 2023-04-18 | $14.07 | $14.09 | $14.04 | $14.09 | $14.09 | 13,637 |
| 2023-04-17 | $13.94 | $14.07 | $13.94 | $14.04 | $14.04 | 10,552 |
| 2023-04-14 | $14.07 | $14.07 | $13.79 | $13.92 | $13.92 | 32,380 |
| 2023-04-13 | $13.95 | $14.07 | $13.95 | $14.02 | $14.02 | 17,130 |
| 2023-04-12 | $13.95 | $13.95 | $13.59 | $13.61 | $13.61 | 27,576 |
| 2023-04-11 | $13.82 | $13.92 | $13.81 | $13.86 | $13.86 | 16,860 |
| 2023-04-10 | $13.47 | $13.80 | $13.47 | $13.80 | $13.80 | 28,180 |
| 2023-04-06 | $13.44 | $13.68 | $13.44 | $13.67 | $13.67 | 6,207 |
| 2023-04-05 | $13.77 | $13.77 | $13.49 | $13.55 | $13.55 | 16,205 |
| 2023-04-04 | $13.98 | $13.99 | $13.89 | $13.97 | $13.97 | 21,096 |
| 2023-04-03 | $14.00 | $14.05 | $13.88 | $14.01 | $14.01 | 79,584 |
| 2023-03-31 | $13.96 | $14.14 | $13.96 | $14.14 | $14.14 | 9,669 |
| 2023-03-30 | $13.88 | $13.91 | $13.78 | $13.82 | $13.82 | 13,569 |
| 2023-03-29 | $13.55 | $13.68 | $13.55 | $13.64 | $13.64 | 25,000 |
| 2023-03-28 | $13.35 | $13.39 | $13.29 | $13.34 | $13.34 | 29,215 |
| 2023-03-27 | $13.31 | $13.42 | $13.26 | $13.35 | $13.35 | 6,831 |
| 2023-03-24 | $13.39 | $13.39 | $13.25 | $13.37 | $13.37 | 6,247 |
| 2023-03-23 | $13.34 | $13.64 | $13.34 | $13.45 | $13.45 | 10,279 |
| 2023-03-22 | $13.53 | $13.58 | $13.29 | $13.29 | $13.29 | 14,944 |
| 2023-03-21 | $13.43 | $13.66 | $13.43 | $13.64 | $13.64 | 11,302 |
| 2023-03-20 | $13.16 | $13.16 | $13.08 | $13.16 | $13.16 | 36,393 |
| 2023-03-17 | $13.25 | $13.25 | $13.02 | $13.17 | $13.17 | 8,497 |
| 2023-03-16 | $12.96 | $13.30 | $12.96 | $13.30 | $13.30 | 13,897 |
| 2023-03-15 | $12.89 | $13.05 | $12.87 | $13.05 | $13.05 | 6,982 |
| 2023-03-14 | $13.25 | $13.25 | $13.05 | $13.18 | $13.18 | 7,055 |
| 2023-03-13 | $12.94 | $13.10 | $12.94 | $12.97 | $12.97 | 6,483 |
| 2023-03-10 | $12.96 | $13.00 | $12.72 | $12.79 | $12.79 | 7,611 |
| 2023-03-09 | $13.48 | $13.48 | $13.13 | $13.15 | $13.15 | 18,612 |
| 2023-03-08 | $13.55 | $13.59 | $13.49 | $13.59 | $13.59 | 7,773 |
| 2023-03-07 | $13.83 | $13.83 | $13.59 | $13.59 | $13.59 | 12,548 |
| 2023-03-06 | $13.83 | $14.03 | $13.77 | $13.77 | $13.77 | 15,455 |
| 2023-03-03 | $13.71 | $13.92 | $13.71 | $13.86 | $13.86 | 12,176 |
| 2023-03-02 | $13.42 | $13.59 | $13.42 | $13.58 | $13.58 | 11,438 |
| 2023-03-01 | $13.49 | $13.52 | $13.46 | $13.48 | $13.48 | 12,294 |
| 2023-02-28 | $13.28 | $13.54 | $13.28 | $13.47 | $13.47 | 19,346 |
| 2023-02-27 | $13.38 | $13.45 | $13.36 | $13.39 | $13.39 | 19,077 |
| 2023-02-24 | $13.26 | $13.26 | $13.21 | $13.25 | $13.25 | 6,925 |
| 2023-02-23 | $13.92 | $13.92 | $13.48 | $13.66 | $13.66 | 9,129 |
| 2023-02-22 | $13.78 | $13.78 | $13.60 | $13.65 | $13.65 | 30,532 |
| 2023-02-21 | $13.83 | $13.83 | $13.56 | $13.56 | $13.56 | 25,723 |
| 2023-02-17 | $14.01 | $14.11 | $13.94 | $14.10 | $14.10 | 15,505 |
| 2023-02-16 | $14.45 | $14.58 | $14.31 | $14.31 | $14.31 | 10,806 |
| 2023-02-15 | $14.35 | $14.63 | $14.33 | $14.61 | $14.61 | 14,642 |
| 2023-02-14 | $14.26 | $14.26 | $14.00 | $14.22 | $14.22 | 20,983 |
| 2023-02-13 | $14.05 | $14.17 | $14.04 | $14.11 | $14.11 | 132,722 |
| 2023-02-10 | $14.02 | $14.02 | $13.84 | $13.86 | $13.86 | 5,963 |
| 2023-02-09 | $14.60 | $14.63 | $14.16 | $14.18 | $14.18 | 17,061 |
| 2023-02-08 | $14.66 | $14.66 | $14.37 | $14.37 | $14.37 | 18,668 |
| 2023-02-07 | $14.51 | $14.69 | $14.36 | $14.69 | $14.69 | 22,465 |
| 2023-02-06 | $14.53 | $14.55 | $14.49 | $14.55 | $14.55 | 12,373 |
| 2023-02-03 | $14.94 | $15.13 | $14.74 | $14.77 | $14.77 | 13,492 |
| 2023-02-02 | $15.30 | $15.41 | $15.07 | $15.22 | $15.22 | 8,127 |
| 2023-02-01 | $14.48 | $14.87 | $14.43 | $14.86 | $14.86 | 10,935 |
| 2023-01-31 | $14.19 | $14.43 | $14.19 | $14.43 | $14.43 | 14,113 |
| 2023-01-30 | $14.18 | $14.46 | $14.12 | $14.12 | $14.12 | 20,417 |
| 2023-01-27 | $14.35 | $14.68 | $14.35 | $14.63 | $14.63 | 6,554 |
| 2023-01-26 | $14.34 | $14.39 | $14.23 | $14.39 | $14.39 | 685,754 |
| 2023-01-25 | $13.80 | $14.19 | $13.76 | $14.15 | $14.15 | 10,024 |
| 2023-01-24 | $14.26 | $14.26 | $14.16 | $14.19 | $14.19 | 19,268 |
| 2023-01-23 | $14.13 | $14.33 | $14.13 | $14.31 | $14.31 | 30,755 |
| 2023-01-20 | $13.76 | $13.95 | $13.76 | $13.95 | $13.95 | 13,292 |
| 2023-01-19 | $13.73 | $13.81 | $13.50 | $13.56 | $13.56 | 9,691 |
| 2023-01-18 | $14.21 | $14.21 | $13.83 | $13.83 | $13.83 | 17,414 |
| 2023-01-17 | $14.07 | $14.11 | $14.04 | $14.07 | $14.07 | 9,883 |
| 2023-01-13 | $13.76 | $14.00 | $13.75 | $14.00 | $14.00 | 13,540 |
| 2023-01-12 | $13.56 | $13.81 | $13.56 | $13.81 | $13.81 | 22,239 |
| 2023-01-11 | $13.24 | $13.60 | $13.24 | $13.60 | $13.60 | 41,246 |
| 2023-01-10 | $13.05 | $13.27 | $13.00 | $13.27 | $13.27 | 7,691 |
| 2023-01-09 | $13.00 | $13.20 | $13.00 | $13.01 | $13.01 | 20,628 |
| 2023-01-06 | $12.70 | $12.81 | $12.68 | $12.80 | $12.80 | 7,200 |
| 2023-01-05 | $12.59 | $12.66 | $12.55 | $12.58 | $12.58 | 20,510 |
| 2023-01-04 | $12.77 | $12.84 | $12.77 | $12.81 | $12.81 | 10,253 |
| 2023-01-03 | $12.40 | $12.47 | $12.35 | $12.40 | $12.40 | 18,024 |
| 2022-12-30 | $12.26 | $12.39 | $12.22 | $12.38 | $12.38 | 136,263 |
| 2022-12-29 | $12.42 | $12.45 | $12.40 | $12.40 | $12.40 | 20,265 |
| 2022-12-28 | $12.12 | $12.12 | $12.02 | $12.05 | $12.05 | 18,350 |
| 2022-12-27 | $12.32 | $12.41 | $12.25 | $12.26 | $12.26 | 26,027 |
| 2022-12-23 | $12.35 | $12.44 | $12.28 | $12.39 | $12.39 | 630,159 |
| 2022-12-22 | $12.43 | $12.50 | $12.31 | $12.50 | $12.50 | 31,073 |
| 2022-12-21 | $12.67 | $12.89 | $12.67 | $12.85 | $12.81 | 16,040 |
| 2022-12-20 | $12.55 | $12.74 | $12.55 | $12.62 | $12.58 | 19,024 |
| 2022-12-19 | $12.80 | $12.81 | $12.62 | $12.64 | $12.60 | 35,734 |
| 2022-12-16 | $12.97 | $12.97 | $12.80 | $12.87 | $12.83 | 13,637 |
| 2022-12-15 | $12.97 | $13.02 | $12.95 | $12.97 | $12.93 | 10,812 |
| 2022-12-14 | $13.54 | $13.58 | $13.38 | $13.47 | $13.43 | 23,326 |
| 2022-12-13 | $13.71 | $13.79 | $13.33 | $13.42 | $13.38 | 16,062 |
| 2022-12-12 | $13.08 | $13.21 | $13.08 | $13.20 | $13.16 | 19,835 |
| 2022-12-09 | $13.19 | $13.20 | $13.12 | $13.12 | $13.12 | 6,932 |
| 2022-12-08 | $13.25 | $13.32 | $13.20 | $13.26 | $13.26 | 91,373 |
| 2022-12-07 | $12.93 | $13.00 | $12.93 | $12.96 | $12.96 | 15,807 |
| 2022-12-06 | $13.22 | $13.22 | $13.00 | $13.05 | $13.05 | 22,603 |
| 2022-12-05 | $13.66 | $13.66 | $13.28 | $13.32 | $13.32 | 16,632 |
| 2022-12-02 | $13.65 | $13.78 | $13.64 | $13.73 | $13.73 | 45,963 |
| 2022-12-01 | $13.51 | $13.51 | $13.40 | $13.49 | $13.49 | 11,937 |
| 2022-11-30 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 5,073 |
| 2022-11-29 | $12.89 | $12.89 | $12.78 | $12.78 | $12.78 | 89,952 |
| 2022-11-28 | $12.83 | $12.92 | $12.72 | $12.77 | $12.77 | 19,117 |
| 2022-11-25 | $12.89 | $12.97 | $12.89 | $12.96 | $12.96 | 5,387 |
| 2022-11-23 | $12.80 | $13.06 | $12.80 | $13.01 | $13.01 | 10,715 |
| 2022-11-22 | $12.56 | $12.77 | $12.56 | $12.76 | $12.76 | 650,081 |
| 2022-11-21 | $12.81 | $12.81 | $12.71 | $12.76 | $12.76 | 9,015 |
| 2022-11-18 | $13.12 | $13.12 | $12.93 | $13.00 | $13.00 | 13,986 |
| 2022-11-17 | $13.06 | $13.27 | $13.06 | $13.22 | $13.22 | 6,294 |
| 2022-11-16 | $13.46 | $13.46 | $13.26 | $13.27 | $13.27 | 9,575 |
| 2022-11-15 | $13.75 | $13.85 | $13.55 | $13.67 | $13.67 | 215,615 |
| 2022-11-14 | $13.34 | $13.34 | $13.15 | $13.15 | $13.15 | 6,319 |
| 2022-11-11 | $12.97 | $13.38 | $12.97 | $13.36 | $13.36 | 8,474 |
| 2022-11-10 | $12.41 | $12.98 | $12.41 | $12.98 | $12.98 | 6,126 |
| 2022-11-09 | $11.93 | $11.96 | $11.80 | $11.86 | $11.86 | 9,516 |
| 2022-11-08 | $12.16 | $12.40 | $12.16 | $12.28 | $12.28 | 8,499 |
| 2022-11-07 | $12.26 | $12.26 | $12.04 | $12.13 | $12.13 | 11,754 |
| 2022-11-04 | $12.14 | $12.19 | $11.98 | $12.19 | $12.19 | 10,839 |
| 2022-11-03 | $12.34 | $12.34 | $12.14 | $12.15 | $12.15 | 18,799 |
| 2022-11-02 | $12.38 | $12.46 | $12.08 | $12.08 | $12.08 | 15,703 |
| 2022-11-01 | $12.74 | $12.74 | $12.46 | $12.46 | $12.46 | 36,953 |
| 2022-10-31 | $12.45 | $12.48 | $12.37 | $12.38 | $12.38 | 10,140 |
| 2022-10-28 | $12.25 | $12.44 | $12.25 | $12.44 | $12.44 | 4,323 |
| 2022-10-27 | $12.45 | $12.55 | $12.41 | $12.42 | $12.42 | 7,199 |
| 2022-10-26 | $12.35 | $12.78 | $12.35 | $12.47 | $12.47 | 6,292 |
| 2022-10-25 | $11.78 | $12.34 | $11.78 | $12.32 | $12.32 | 8,674 |
| 2022-10-24 | $11.81 | $11.82 | $11.63 | $11.72 | $11.72 | 15,870 |
| 2022-10-21 | $11.74 | $12.02 | $11.74 | $12.02 | $12.02 | 6,594 |
| 2022-10-20 | $11.89 | $11.89 | $11.80 | $11.83 | $11.83 | 10,524 |
| 2022-10-19 | $12.08 | $12.08 | $11.75 | $11.82 | $11.82 | 34,407 |
| 2022-10-18 | $12.39 | $12.39 | $12.15 | $12.22 | $12.22 | 35,890 |
| 2022-10-17 | $12.09 | $12.17 | $12.00 | $12.04 | $12.04 | 28,963 |
| 2022-10-14 | $11.93 | $11.93 | $11.62 | $11.62 | $11.62 | 7,090 |
| 2022-10-13 | $11.62 | $12.12 | $11.47 | $12.06 | $12.06 | 7,552 |
| 2022-10-12 | $12.11 | $12.11 | $11.95 | $12.06 | $12.06 | 208,733 |
| 2022-10-11 | $12.09 | $12.17 | $11.96 | $12.10 | $12.10 | 5,279 |
| 2022-10-10 | $12.23 | $12.35 | $12.23 | $12.30 | $12.30 | 8,939 |
| 2022-10-07 | $12.60 | $12.65 | $12.57 | $12.62 | $12.62 | 7,587 |
| 2022-10-06 | $13.18 | $13.23 | $13.18 | $13.18 | $13.18 | 7,216 |
| 2022-10-05 | $13.31 | $13.38 | $13.05 | $13.31 | $13.31 | 9,547 |
| 2022-10-04 | $13.45 | $13.49 | $13.36 | $13.43 | $13.43 | 14,402 |
| 2022-10-03 | $12.69 | $12.86 | $12.69 | $12.77 | $12.77 | 6,938 |
| 2022-09-30 | $12.84 | $12.84 | $12.53 | $12.54 | $12.54 | 8,212 |
| 2022-09-29 | $12.74 | $12.74 | $12.44 | $12.54 | $12.54 | 10,513 |
| 2022-09-28 | $12.77 | $13.15 | $12.77 | $13.04 | $13.04 | 36,644 |
| 2022-09-27 | $12.78 | $12.78 | $12.61 | $12.70 | $12.70 | 8,359 |
| 2022-09-26 | $12.57 | $12.64 | $12.53 | $12.54 | $12.54 | 7,207 |
| 2022-09-23 | $12.63 | $12.68 | $12.55 | $12.68 | $12.68 | 8,153 |
| 2022-09-22 | $13.23 | $13.23 | $12.89 | $12.99 | $12.99 | 9,304 |
| 2022-09-21 | $13.49 | $13.65 | $13.34 | $13.36 | $13.36 | 11,003 |
| 2022-09-20 | $13.56 | $13.61 | $13.56 | $13.56 | $13.56 | 10,287 |
| 2022-09-19 | $13.78 | $13.85 | $13.70 | $13.85 | $13.85 | 7,364 |
| 2022-09-16 | $14.00 | $14.00 | $13.72 | $13.79 | $13.79 | 7,204 |
| 2022-09-15 | $14.31 | $14.38 | $14.18 | $14.26 | $14.26 | 3,408 |
| 2022-09-14 | $14.23 | $14.42 | $14.21 | $14.42 | $14.42 | 14,708 |
| 2022-09-13 | $14.26 | $14.39 | $14.20 | $14.20 | $14.20 | 8,438 |
| 2022-09-12 | $14.75 | $14.85 | $14.69 | $14.84 | $14.84 | 43,647 |
| 2022-09-09 | $14.50 | $14.63 | $14.48 | $14.63 | $14.63 | 7,387 |
| 2022-09-08 | $14.07 | $14.25 | $14.07 | $14.25 | $14.25 | 6,601 |
| 2022-09-07 | $13.83 | $14.17 | $13.83 | $14.17 | $14.17 | 4,186 |
| 2022-09-06 | $13.66 | $13.76 | $13.64 | $13.64 | $13.64 | 6,236 |
| 2022-09-02 | $13.78 | $13.82 | $13.72 | $13.77 | $13.77 | 4,005 |
| 2022-09-01 | $13.77 | $13.97 | $13.68 | $13.97 | $13.97 | 2,220 |
| 2022-08-31 | $14.24 | $14.33 | $14.19 | $14.26 | $14.26 | 15,850 |
| 2022-08-30 | $14.05 | $14.18 | $14.03 | $14.16 | $14.16 | 2,867 |
| 2022-08-29 | $14.40 | $14.45 | $14.33 | $14.33 | $14.33 | 6,304 |
| 2022-08-26 | $15.08 | $15.23 | $14.52 | $14.55 | $14.55 | 23,298 |
| 2022-08-25 | $14.85 | $15.01 | $14.85 | $15.00 | $15.00 | 4,075 |
| 2022-08-24 | $14.63 | $14.68 | $14.58 | $14.62 | $14.62 | 7,026 |
| 2022-08-23 | $14.29 | $14.43 | $14.29 | $14.36 | $14.36 | 7,425 |
| 2022-08-22 | $14.28 | $14.43 | $14.28 | $14.35 | $14.35 | 7,481 |
| 2022-08-19 | $14.89 | $14.89 | $14.57 | $14.61 | $14.61 | 5,940 |
| 2022-08-18 | $15.17 | $15.25 | $15.09 | $15.21 | $15.21 | 28,080 |
| 2022-08-17 | $15.26 | $15.31 | $15.14 | $15.23 | $15.23 | 5,958 |
| 2022-08-16 | $15.54 | $15.76 | $15.48 | $15.65 | $15.65 | 4,954 |
| 2022-08-15 | $15.68 | $15.88 | $15.68 | $15.83 | $15.83 | 10,820 |
| 2022-08-12 | $15.58 | $15.85 | $15.58 | $15.81 | $15.81 | 7,079 |
| 2022-08-11 | $15.86 | $15.91 | $15.48 | $15.54 | $15.54 | 13,548 |
| 2022-08-10 | $15.32 | $15.75 | $15.32 | $15.72 | $15.72 | 8,827 |
| 2022-08-09 | $14.97 | $15.03 | $14.97 | $15.03 | $15.03 | 4,667 |
| 2022-08-08 | $15.38 | $15.64 | $15.37 | $15.41 | $15.41 | 12,732 |
| 2022-08-05 | $15.05 | $15.34 | $15.05 | $15.34 | $15.34 | 9,796 |
| 2022-08-04 | $15.13 | $15.23 | $15.11 | $15.20 | $15.20 | 7,934 |
| 2022-08-03 | $14.66 | $15.04 | $14.66 | $15.04 | $15.04 | 13,414 |
| 2022-08-02 | $14.46 | $14.73 | $14.46 | $14.73 | $14.73 | 5,569 |
| 2022-08-01 | $14.26 | $14.52 | $14.26 | $14.49 | $14.49 | 2,339 |
| 2022-07-29 | $14.28 | $14.62 | $14.28 | $14.59 | $14.59 | 10,140 |
| 2022-07-28 | $14.22 | $14.50 | $14.10 | $14.50 | $14.50 | 4,603 |
| 2022-07-27 | $13.78 | $14.25 | $13.78 | $14.25 | $14.25 | 12,774 |
| 2022-07-26 | $13.77 | $13.77 | $13.57 | $13.57 | $13.57 | 5,289 |
| 2022-07-25 | $13.80 | $14.02 | $13.80 | $13.97 | $13.97 | 4,348 |
| 2022-07-22 | $14.37 | $14.37 | $13.95 | $13.96 | $13.96 | 13,416 |
| 2022-07-21 | $14.24 | $14.45 | $14.24 | $14.45 | $14.45 | 30,154 |
| 2022-07-20 | $14.30 | $14.33 | $14.15 | $14.33 | $14.33 | 3,197 |
| 2022-07-19 | $13.76 | $13.92 | $13.75 | $13.92 | $13.92 | 3,649 |
| 2022-07-18 | $13.77 | $13.78 | $13.43 | $13.47 | $13.47 | 6,255 |
| 2022-07-15 | $13.21 | $13.32 | $13.21 | $13.32 | $13.32 | 8,584 |
| 2022-07-14 | $13.22 | $13.25 | $13.12 | $13.23 | $13.23 | 5,495 |
| 2022-07-13 | $13.04 | $13.51 | $13.04 | $13.44 | $13.44 | 7,371 |
| 2022-07-12 | $13.45 | $13.45 | $13.32 | $13.39 | $13.39 | 4,846 |
| 2022-07-11 | $13.80 | $13.80 | $13.59 | $13.59 | $13.59 | 4,096 |
| 2022-07-08 | $14.36 | $14.36 | $14.15 | $14.24 | $14.24 | 9,214 |
| 2022-07-07 | $13.73 | $14.25 | $13.73 | $14.22 | $14.22 | 9,641 |
| 2022-07-06 | $13.74 | $13.74 | $13.63 | $13.63 | $13.63 | 5,143 |
| 2022-07-05 | $13.13 | $13.85 | $13.13 | $13.85 | $13.85 | 2,510 |
| 2022-07-01 | $13.21 | $13.45 | $13.21 | $13.45 | $13.45 | 6,292 |
| 2022-06-30 | $13.13 | $13.34 | $13.05 | $13.20 | $13.20 | 15,724 |
| 2022-06-29 | $13.36 | $13.36 | $13.27 | $13.36 | $13.36 | 4,278 |
| 2022-06-28 | $14.09 | $14.09 | $13.62 | $13.62 | $13.62 | 10,857 |
| 2022-06-27 | $14.11 | $14.20 | $14.04 | $14.04 | $14.04 | 13,229 |
| 2022-06-24 | $14.06 | $14.19 | $14.00 | $14.19 | $14.19 | 18,226 |
| 2022-06-23 | $13.42 | $13.82 | $13.42 | $13.81 | $13.81 | 12,736 |
| 2022-06-22 | $13.35 | $13.53 | $13.31 | $13.44 | $13.44 | 16,009 |
| 2022-06-21 | $13.37 | $13.66 | $13.37 | $13.43 | $13.43 | 21,434 |
| 2022-06-17 | $12.59 | $13.23 | $12.59 | $13.13 | $13.13 | 55,449 |
| 2022-06-16 | $12.90 | $12.90 | $12.64 | $12.70 | $12.70 | 47,256 |
| 2022-06-15 | $13.20 | $13.47 | $13.18 | $13.39 | $13.39 | 10,257 |
| 2022-06-14 | $13.02 | $13.17 | $12.89 | $13.07 | $13.07 | 15,802 |
| 2022-06-13 | $13.28 | $13.36 | $12.90 | $12.98 | $12.98 | 16,137 |
| 2022-06-10 | $14.15 | $14.15 | $13.88 | $13.97 | $13.96 | 7,496 |
| 2022-06-09 | $14.60 | $14.66 | $14.41 | $14.41 | $14.41 | 8,734 |
| 2022-06-08 | $14.96 | $15.02 | $14.91 | $15.01 | $15.01 | 6,068 |
| 2022-06-07 | $14.45 | $14.90 | $14.45 | $14.88 | $14.87 | 4,521 |
| 2022-06-06 | $14.85 | $14.85 | $14.62 | $14.68 | $14.68 | 2,982 |
| 2022-06-03 | $14.44 | $14.45 | $14.38 | $14.39 | $14.39 | 12,079 |
| 2022-06-02 | $14.49 | $14.71 | $14.49 | $14.71 | $14.71 | 4,274 |
| 2022-06-01 | $14.23 | $14.23 | $14.06 | $14.12 | $14.12 | 6,413 |
| 2022-05-31 | $14.43 | $14.55 | $14.27 | $14.34 | $14.34 | 16,263 |
| 2022-05-27 | $14.26 | $14.36 | $14.19 | $14.36 | $14.36 | 4,994 |
| 2022-05-26 | $13.86 | $14.05 | $13.84 | $14.01 | $14.01 | 9,569 |
| 2022-05-25 | $13.33 | $13.61 | $13.30 | $13.56 | $13.55 | 9,603 |
| 2022-05-24 | $13.41 | $13.41 | $13.19 | $13.27 | $13.27 | 9,950 |
| 2022-05-23 | $13.80 | $13.80 | $13.60 | $13.77 | $13.77 | 19,632 |
| 2022-05-20 | $14.00 | $14.00 | $13.39 | $13.74 | $13.74 | 23,351 |
| 2022-05-19 | $13.56 | $13.91 | $13.56 | $13.83 | $13.83 | 17,449 |
| 2022-05-18 | $13.67 | $13.81 | $13.37 | $13.38 | $13.38 | 12,597 |
| 2022-05-17 | $13.79 | $13.81 | $13.51 | $13.79 | $13.79 | 9,499 |
| 2022-05-16 | $13.56 | $13.56 | $13.28 | $13.28 | $13.28 | 7,024 |
| 2022-05-13 | $13.26 | $13.59 | $13.26 | $13.53 | $13.53 | 32,295 |
| 2022-05-12 | $12.36 | $13.02 | $12.25 | $12.75 | $12.75 | 19,849 |
| 2022-05-11 | $12.82 | $12.87 | $12.63 | $12.64 | $12.64 | 23,980 |
| 2022-05-10 | $12.93 | $13.21 | $12.93 | $13.14 | $13.14 | 8,954 |
| 2022-05-09 | $13.69 | $13.69 | $13.08 | $13.08 | $13.08 | 6,268 |
| 2022-05-06 | $14.09 | $14.25 | $13.96 | $14.02 | $14.02 | 46,344 |
| 2022-05-05 | $14.89 | $14.89 | $14.43 | $14.56 | $14.56 | 10,186 |
| 2022-05-04 | $14.89 | $15.41 | $14.71 | $15.41 | $15.41 | 8,964 |
| 2022-05-03 | $15.01 | $15.01 | $14.93 | $14.99 | $14.98 | 5,823 |
| 2022-05-02 | $14.52 | $14.95 | $14.52 | $14.95 | $14.95 | 7,201 |
| 2022-04-29 | $14.85 | $15.27 | $14.68 | $14.68 | $14.68 | 28,163 |
| 2022-04-28 | $14.83 | $15.00 | $14.46 | $14.94 | $14.94 | 16,090 |
| 2022-04-27 | $14.98 | $14.98 | $14.71 | $14.71 | $14.71 | 4,950 |
| 2022-04-26 | $14.99 | $14.99 | $14.60 | $14.60 | $14.60 | 4,427 |
| 2022-04-25 | $14.89 | $15.14 | $14.84 | $15.14 | $15.14 | 16,763 |
| 2022-04-22 | $14.98 | $15.06 | $14.98 | $14.99 | $14.99 | 5,392 |
| 2022-04-21 | $15.44 | $15.44 | $15.23 | $15.27 | $15.27 | 7,763 |
| 2022-04-20 | $16.30 | $16.30 | $15.87 | $15.87 | $15.87 | 6,472 |
| 2022-04-19 | $15.93 | $16.35 | $15.93 | $16.32 | $16.32 | 14,095 |
| 2022-04-18 | $16.02 | $16.08 | $15.90 | $15.99 | $15.99 | 4,840 |
| 2022-04-14 | $16.57 | $16.57 | $16.22 | $16.22 | $16.22 | 5,583 |
| 2022-04-13 | $16.32 | $16.62 | $16.32 | $16.57 | $16.57 | 15,156 |
| 2022-04-12 | $16.62 | $16.62 | $16.12 | $16.17 | $16.17 | 4,733 |
| 2022-04-11 | $16.27 | $16.43 | $16.27 | $16.29 | $16.29 | 6,936 |
| 2022-04-08 | $16.76 | $16.76 | $16.50 | $16.50 | $16.50 | 9,139 |
| 2022-04-07 | $16.65 | $16.92 | $16.65 | $16.81 | $16.81 | 9,482 |
| 2022-04-06 | $17.24 | $17.24 | $16.85 | $16.98 | $16.98 | 11,037 |
| 2022-04-05 | $17.60 | $17.65 | $17.49 | $17.52 | $17.52 | 4,956 |
| 2022-04-04 | $18.05 | $18.09 | $18.05 | $18.06 | $18.06 | 3,808 |
| 2022-04-01 | $17.45 | $17.53 | $17.40 | $17.53 | $17.52 | 12,433 |
| 2022-03-31 | $17.38 | $17.44 | $17.26 | $17.26 | $17.26 | 5,837 |
| 2022-03-30 | $18.05 | $18.11 | $17.62 | $17.62 | $17.62 | 10,385 |
| 2022-03-29 | $17.72 | $18.04 | $17.72 | $18.01 | $18.00 | 6,591 |
| 2022-03-28 | $17.40 | $17.47 | $17.15 | $17.47 | $17.47 | 8,826 |
| 2022-03-25 | $17.34 | $17.34 | $17.12 | $17.20 | $17.19 | 9,102 |
| 2022-03-24 | $17.57 | $17.60 | $17.17 | $17.60 | $17.60 | 389,887 |
| 2022-03-23 | $17.55 | $17.55 | $17.40 | $17.42 | $17.41 | 4,337 |
| 2022-03-22 | $17.38 | $17.71 | $17.36 | $17.61 | $17.61 | 19,200 |
| 2022-03-21 | $17.28 | $17.36 | $16.88 | $17.10 | $17.10 | 7,433 |
| 2022-03-18 | $16.78 | $17.48 | $16.78 | $17.42 | $17.42 | 19,060 |
| 2022-03-17 | $16.58 | $16.82 | $16.54 | $16.79 | $16.79 | 6,102 |
| 2022-03-16 | $16.29 | $16.72 | $16.27 | $16.72 | $16.72 | 3,305 |
| 2022-03-15 | $15.17 | $15.43 | $15.15 | $15.43 | $15.43 | 25,245 |
| 2022-03-14 | $15.25 | $15.40 | $14.97 | $14.99 | $14.99 | 6,730 |
| 2022-03-11 | $15.81 | $15.81 | $15.62 | $15.62 | $15.62 | 6,225 |
| 2022-03-10 | $16.04 | $16.23 | $16.04 | $16.21 | $16.20 | 14,256 |
| 2022-03-09 | $16.46 | $16.70 | $16.45 | $16.62 | $16.61 | 5,105 |
| 2022-03-08 | $15.81 | $16.33 | $15.67 | $15.99 | $15.99 | 21,023 |
| 2022-03-07 | $15.93 | $16.00 | $15.60 | $15.60 | $15.60 | 9,295 |
| 2022-03-04 | $16.42 | $16.42 | $16.06 | $16.13 | $16.13 | 6,726 |
| 2022-03-03 | $16.82 | $16.87 | $16.61 | $16.65 | $16.65 | 6,810 |
| 2022-03-02 | $17.24 | $17.28 | $17.06 | $17.26 | $17.25 | 26,773 |
| 2022-03-01 | $17.41 | $17.56 | $17.26 | $17.26 | $17.26 | 16,754 |
| 2022-02-28 | $17.23 | $17.49 | $17.23 | $17.47 | $17.47 | 11,344 |
| 2022-02-25 | $16.82 | $17.07 | $16.67 | $17.07 | $17.06 | 9,664 |
| 2022-02-24 | $15.38 | $16.66 | $15.38 | $16.65 | $16.65 | 11,677 |
| 2022-02-23 | $16.36 | $16.39 | $16.07 | $16.07 | $16.07 | 14,518 |
| 2022-02-22 | $16.73 | $16.77 | $16.39 | $16.42 | $16.42 | 19,897 |
| 2022-02-18 | $17.10 | $17.10 | $16.78 | $16.84 | $16.84 | 6,001 |
| 2022-02-17 | $17.55 | $17.55 | $17.29 | $17.32 | $17.32 | 8,928 |
| 2022-02-16 | $17.88 | $18.03 | $17.78 | $17.99 | $17.99 | 8,077 |
| 2022-02-15 | $17.82 | $18.05 | $17.81 | $18.05 | $18.05 | 8,490 |
| 2022-02-14 | $17.47 | $17.47 | $17.33 | $17.33 | $17.33 | 6,460 |
| 2022-02-11 | $18.12 | $18.12 | $17.46 | $17.48 | $17.48 | 5,189 |
| 2022-02-10 | $18.56 | $18.56 | $17.98 | $17.98 | $17.98 | 35,078 |
| 2022-02-09 | $18.24 | $18.37 | $18.22 | $18.37 | $18.37 | 16,133 |
| 2022-02-08 | $17.38 | $17.79 | $17.38 | $17.73 | $17.73 | 34,599 |
| 2022-02-07 | $17.54 | $17.61 | $17.44 | $17.47 | $17.47 | 26,679 |
| 2022-02-04 | $17.34 | $17.51 | $17.32 | $17.39 | $17.39 | 3,744 |
| 2022-02-03 | $17.11 | $17.11 | $16.90 | $16.90 | $16.90 | 6,174 |
| 2022-02-02 | $17.54 | $17.54 | $17.49 | $17.52 | $17.52 | 37,906 |
| 2022-02-01 | $17.74 | $18.19 | $17.70 | $17.90 | $17.90 | 178,299 |
| 2022-01-31 | $17.28 | $17.66 | $17.28 | $17.66 | $17.65 | 9,322 |
| 2022-01-28 | $16.20 | $16.59 | $16.09 | $16.59 | $16.59 | 10,953 |
| 2022-01-27 | $16.63 | $16.63 | $16.25 | $16.28 | $16.27 | 5,276 |
| 2022-01-26 | $17.30 | $17.33 | $16.69 | $16.69 | $16.68 | 11,588 |
| 2022-01-25 | $16.99 | $17.10 | $16.69 | $16.87 | $16.87 | 17,574 |
| 2022-01-24 | $16.67 | $17.26 | $16.11 | $17.21 | $17.21 | 38,571 |
| 2022-01-21 | $17.64 | $17.80 | $17.15 | $17.26 | $17.26 | 9,543 |
| 2022-01-20 | $18.39 | $18.39 | $17.96 | $17.96 | $17.96 | 6,012 |
| 2022-01-19 | $18.16 | $18.16 | $17.84 | $17.84 | $17.84 | 9,862 |
| 2022-01-18 | $18.10 | $18.10 | $17.90 | $17.90 | $17.90 | 7,428 |
| 2022-01-14 | $18.44 | $18.49 | $18.22 | $18.49 | $18.49 | 6,983 |
| 2022-01-13 | $18.82 | $18.84 | $18.53 | $18.53 | $18.53 | 6,660 |
| 2022-01-12 | $19.54 | $19.54 | $19.21 | $19.24 | $19.23 | 13,573 |
| 2022-01-11 | $18.91 | $19.28 | $18.91 | $19.25 | $19.25 | 8,779 |
| 2022-01-10 | $18.84 | $18.90 | $18.49 | $18.90 | $18.90 | 10,066 |
| 2022-01-07 | $19.19 | $19.28 | $18.95 | $18.95 | $18.94 | 6,086 |
| 2022-01-06 | $19.22 | $19.28 | $18.85 | $19.09 | $19.09 | 28,527 |
| 2022-01-05 | $19.98 | $19.98 | $19.21 | $19.23 | $19.23 | 22,165 |
| 2022-01-04 | $20.57 | $20.57 | $19.92 | $20.12 | $20.12 | 3,573 |
| 2022-01-03 | $20.57 | $20.64 | $20.36 | $20.60 | $20.59 | 24,303 |
| 2021-12-31 | $20.60 | $20.62 | $20.46 | $20.46 | $20.46 | 101,653 |
| 2021-12-30 | $20.63 | $20.80 | $20.61 | $20.72 | $20.72 | 36,906 |
| 2021-12-29 | $20.24 | $20.36 | $20.24 | $20.27 | $20.27 | 8,032 |
| 2021-12-28 | $20.63 | $20.63 | $20.38 | $20.40 | $20.40 | 5,345 |
| 2021-12-27 | $20.71 | $20.72 | $20.66 | $20.71 | $20.71 | 11,836 |
| 2021-12-23 | $20.71 | $20.78 | $20.62 | $20.78 | $20.78 | 3,634 |
| 2021-12-22 | $20.58 | $20.62 | $20.45 | $20.59 | $20.59 | 8,935 |
| 2021-12-21 | $20.29 | $20.53 | $20.29 | $20.52 | $20.49 | 15,533 |
| 2021-12-20 | $19.83 | $19.93 | $19.83 | $19.83 | $19.81 | 4,625 |
| 2021-12-17 | $20.09 | $20.39 | $19.95 | $20.33 | $20.31 | 6,695 |
| 2021-12-16 | $20.77 | $20.89 | $20.10 | $20.20 | $20.18 | 14,250 |
| 2021-12-15 | $20.25 | $20.67 | $20.00 | $20.67 | $20.65 | 5,205 |
| 2021-12-14 | $20.51 | $20.51 | $20.23 | $20.35 | $20.32 | 3,484 |
| 2021-12-13 | $20.97 | $20.97 | $20.56 | $20.73 | $20.70 | 30,841 |
| 2021-12-10 | $21.02 | $21.02 | $20.89 | $20.99 | $20.96 | 6,721 |
| 2021-12-09 | $21.61 | $21.61 | $21.17 | $21.23 | $21.20 | 4,793 |
| 2021-12-08 | $21.68 | $21.89 | $21.50 | $21.87 | $21.84 | 21,492 |
| 2021-12-07 | $21.52 | $21.66 | $21.47 | $21.58 | $21.55 | 15,888 |
| 2021-12-06 | $20.25 | $20.86 | $20.25 | $20.86 | $20.83 | 15,755 |
| 2021-12-03 | $21.34 | $21.34 | $20.52 | $20.67 | $20.65 | 5,411 |
| 2021-12-02 | $21.40 | $21.53 | $21.27 | $21.43 | $21.40 | 13,850 |
| 2021-12-01 | $22.44 | $22.44 | $21.32 | $21.32 | $21.30 | 34,047 |
| 2021-11-30 | $22.46 | $22.46 | $21.81 | $22.07 | $22.04 | 11,143 |
| 2021-11-29 | $22.28 | $22.42 | $22.15 | $22.41 | $22.38 | 12,721 |
| 2021-11-26 | $22.29 | $22.29 | $22.06 | $22.17 | $22.14 | 8,609 |
| 2021-11-24 | $22.02 | $22.59 | $22.02 | $22.58 | $22.55 | 19,595 |
| 2021-11-23 | $22.72 | $22.72 | $22.17 | $22.46 | $22.43 | 17,317 |
| 2021-11-22 | $23.28 | $23.28 | $22.66 | $22.66 | $22.63 | 5,698 |
| 2021-11-19 | $23.39 | $23.45 | $23.27 | $23.28 | $23.25 | 4,922 |
| 2021-11-18 | $23.50 | $23.50 | $23.15 | $23.25 | $23.22 | 11,669 |
| 2021-11-17 | $23.76 | $23.81 | $23.47 | $23.56 | $23.53 | 16,339 |
| 2021-11-16 | $23.58 | $23.79 | $23.58 | $23.74 | $23.71 | 20,748 |
| 2021-11-15 | $24.17 | $24.17 | $23.75 | $23.84 | $23.81 | 67,326 |
| 2021-11-12 | $23.64 | $24.04 | $23.64 | $24.04 | $24.01 | 21,934 |
| 2021-11-11 | $23.65 | $23.82 | $23.65 | $23.76 | $23.73 | 12,593 |
| 2021-11-10 | $23.79 | $23.90 | $23.37 | $23.37 | $23.34 | 7,422 |
| 2021-11-09 | $23.98 | $24.03 | $23.91 | $24.03 | $24.00 | 11,336 |
| 2021-11-08 | $24.16 | $24.21 | $24.15 | $24.16 | $24.13 | 4,109 |
| 2021-11-05 | $23.95 | $23.95 | $23.80 | $23.89 | $23.86 | 6,496 |
| 2021-11-04 | $24.08 | $24.09 | $24.00 | $24.09 | $24.06 | 5,785 |
| 2021-11-03 | $23.75 | $23.98 | $23.71 | $23.98 | $23.95 | 13,795 |
| 2021-11-02 | $23.82 | $23.82 | $23.69 | $23.82 | $23.79 | 11,051 |
| 2021-11-01 | $23.68 | $23.99 | $23.68 | $23.99 | $23.96 | 5,336 |
| 2021-10-29 | $23.60 | $23.66 | $23.57 | $23.66 | $23.63 | 265,111 |
| 2021-10-28 | $23.19 | $23.61 | $23.19 | $23.61 | $23.58 | 25,277 |
| 2021-10-27 | $23.26 | $23.27 | $23.05 | $23.08 | $23.05 | 10,050 |
| 2021-10-26 | $23.48 | $23.48 | $23.16 | $23.26 | $23.23 | 7,253 |
| 2021-10-25 | $23.07 | $23.44 | $23.07 | $23.40 | $23.38 | 11,564 |
| 2021-10-22 | $23.04 | $23.04 | $22.95 | $23.03 | $23.01 | 6,261 |
| 2021-10-21 | $23.16 | $23.41 | $23.13 | $23.34 | $23.31 | 5,387 |
| 2021-10-20 | $23.30 | $23.38 | $23.22 | $23.30 | $23.27 | 12,036 |
| 2021-10-19 | $23.00 | $23.26 | $22.90 | $23.26 | $23.23 | 11,457 |
| 2021-10-18 | $22.75 | $22.81 | $22.75 | $22.80 | $22.77 | 11,822 |
| 2021-10-15 | $22.80 | $22.83 | $22.76 | $22.76 | $22.74 | 31,670 |
| 2021-10-14 | $22.55 | $22.70 | $22.55 | $22.67 | $22.65 | 5,243 |
| 2021-10-13 | $22.25 | $22.40 | $22.25 | $22.40 | $22.37 | 16,368 |
| 2021-10-12 | $21.96 | $22.04 | $21.95 | $22.00 | $21.97 | 4,987 |
| 2021-10-11 | $21.95 | $21.95 | $21.75 | $21.75 | $21.73 | 8,231 |
| 2021-10-08 | $21.95 | $21.96 | $21.84 | $21.84 | $21.82 | 3,065 |
| 2021-10-07 | $22.06 | $22.16 | $22.01 | $22.01 | $21.99 | 5,400 |
| 2021-10-06 | $21.28 | $21.67 | $21.28 | $21.60 | $21.58 | 3,371 |
| 2021-10-05 | $21.63 | $21.70 | $21.58 | $21.63 | $21.60 | 13,699 |
| 2021-10-04 | $21.45 | $21.45 | $21.27 | $21.33 | $21.31 | 2,150 |
| 2021-10-01 | $21.85 | $22.03 | $21.85 | $21.98 | $21.96 | 6,009 |
| 2021-09-30 | $21.85 | $22.00 | $21.70 | $21.86 | $21.84 | 5,337 |
| 2021-09-29 | $22.10 | $22.11 | $21.68 | $21.68 | $21.65 | 8,526 |
| 2021-09-28 | $22.00 | $22.06 | $21.87 | $21.89 | $21.86 | 4,782 |
| 2021-09-27 | $22.55 | $22.66 | $22.54 | $22.63 | $22.60 | 4,916 |
| 2021-09-24 | $22.75 | $22.75 | $22.64 | $22.67 | $22.64 | 7,964 |
| 2021-09-23 | $22.78 | $23.02 | $22.78 | $22.99 | $22.96 | 5,392 |
| 2021-09-22 | $22.73 | $22.79 | $22.71 | $22.74 | $22.71 | 7,497 |
| 2021-09-21 | $22.35 | $22.55 | $22.33 | $22.49 | $22.46 | 6,320 |
| 2021-09-20 | $22.49 | $22.56 | $22.05 | $22.34 | $22.31 | 5,834 |
| 2021-09-17 | $22.85 | $23.10 | $22.85 | $23.10 | $23.08 | 16,650 |
| 2021-09-16 | $22.88 | $23.01 | $22.88 | $22.99 | $22.96 | 3,813 |
| 2021-09-15 | $22.85 | $23.00 | $22.85 | $22.99 | $22.96 | 1,736 |
| 2021-09-14 | $22.88 | $22.88 | $22.83 | $22.84 | $22.82 | 1,110 |
| 2021-09-13 | $23.06 | $23.06 | $22.96 | $22.97 | $22.94 | 2,762 |
| 2021-09-10 | $23.36 | $23.36 | $23.07 | $23.07 | $23.04 | 4,028 |
| 2021-09-09 | $23.36 | $23.41 | $23.28 | $23.30 | $23.27 | 4,381 |
| 2021-09-08 | $23.66 | $23.66 | $23.18 | $23.24 | $23.21 | 4,959 |
| 2021-09-07 | $23.76 | $23.76 | $23.56 | $23.63 | $23.60 | 6,170 |
| 2021-09-03 | $23.86 | $23.86 | $23.79 | $23.84 | $23.81 | 5,699 |
| 2021-09-02 | $23.86 | $23.88 | $23.74 | $23.75 | $23.72 | 12,034 |
| 2021-09-01 | $23.50 | $23.75 | $23.50 | $23.63 | $23.60 | 5,106 |
| 2021-08-31 | $23.44 | $23.44 | $23.33 | $23.40 | $23.37 | 5,990 |
| 2021-08-30 | $23.19 | $23.44 | $23.19 | $23.38 | $23.35 | 8,204 |
| 2021-08-27 | $23.19 | $23.27 | $23.19 | $23.25 | $23.22 | 5,645 |
| 2021-08-26 | $23.04 | $23.05 | $22.85 | $22.91 | $22.88 | 7,835 |
| 2021-08-25 | $23.18 | $23.21 | $23.15 | $23.21 | $23.18 | 3,164 |
| 2021-08-24 | $23.04 | $23.18 | $23.04 | $23.18 | $23.16 | 4,889 |
| 2021-08-23 | $22.52 | $22.93 | $22.51 | $22.89 | $22.86 | 18,362 |
| 2021-08-20 | $22.27 | $22.37 | $22.27 | $22.37 | $22.34 | 9,231 |
| 2021-08-19 | $22.14 | $22.20 | $22.09 | $22.12 | $22.09 | 8,196 |
| 2021-08-18 | $22.34 | $22.52 | $22.24 | $22.24 | $22.21 | 6,651 |
| 2021-08-17 | $22.30 | $22.30 | $22.12 | $22.24 | $22.21 | 4,936 |
| 2021-08-16 | $22.74 | $22.74 | $22.44 | $22.55 | $22.52 | 18,556 |
| 2021-08-13 | $23.05 | $23.05 | $22.92 | $22.95 | $22.92 | 4,112 |
| 2021-08-12 | $23.07 | $23.15 | $23.05 | $23.13 | $23.10 | 6,948 |
| 2021-08-11 | $22.99 | $23.16 | $22.99 | $23.16 | $23.13 | 3,531 |
| 2021-08-10 | $23.45 | $23.45 | $23.21 | $23.21 | $23.18 | 12,247 |
| 2021-08-09 | $23.48 | $23.50 | $23.45 | $23.45 | $23.42 | 5,350 |
| 2021-08-06 | $23.19 | $23.19 | $23.12 | $23.16 | $23.14 | 7,604 |
| 2021-08-05 | $23.37 | $23.40 | $23.35 | $23.38 | $23.35 | 2,922 |
| 2021-08-04 | $23.17 | $23.21 | $23.15 | $23.16 | $23.13 | 9,482 |
| 2021-08-03 | $22.92 | $23.01 | $22.92 | $23.01 | $22.98 | 3,664 |
| 2021-08-02 | $22.99 | $23.15 | $22.99 | $23.03 | $23.00 | 18,028 |
| 2021-07-30 | $22.91 | $22.92 | $22.85 | $22.88 | $22.85 | 1,704 |
| 2021-07-29 | $23.22 | $23.22 | $23.04 | $23.07 | $23.04 | 4,902 |
| 2021-07-28 | $22.55 | $23.06 | $22.55 | $23.01 | $22.98 | 4,503 |
| 2021-07-27 | $22.51 | $22.51 | $22.14 | $22.41 | $22.38 | 4,729 |
| 2021-07-26 | $23.21 | $23.21 | $22.82 | $22.86 | $22.83 | 5,066 |
| 2021-07-23 | $22.96 | $23.05 | $22.96 | $23.05 | $23.02 | 2,337 |
| 2021-07-22 | $23.14 | $23.20 | $23.13 | $23.16 | $23.13 | 5,989 |
| 2021-07-21 | $23.19 | $23.21 | $23.18 | $23.21 | $23.19 | 2,277 |
| 2021-07-20 | $22.45 | $22.80 | $22.45 | $22.76 | $22.73 | 22,133 |
| 2021-07-19 | $22.11 | $22.29 | $22.11 | $22.29 | $22.26 | 5,862 |
| 2021-07-16 | $22.50 | $22.54 | $22.38 | $22.39 | $22.36 | 6,169 |
| 2021-07-15 | $22.74 | $22.74 | $22.55 | $22.61 | $22.58 | 7,806 |
| 2021-07-14 | $23.09 | $23.09 | $22.91 | $22.91 | $22.89 | 8,100 |
| 2021-07-13 | $23.75 | $23.75 | $23.46 | $23.46 | $23.43 | 14,011 |
| 2021-07-12 | $23.70 | $23.72 | $23.53 | $23.72 | $23.69 | 7,350 |
| 2021-07-09 | $23.72 | $23.76 | $23.68 | $23.76 | $23.73 | 6,055 |
| 2021-07-08 | $23.38 | $23.51 | $23.17 | $23.45 | $23.42 | 7,844 |
| 2021-07-07 | $23.87 | $23.87 | $23.68 | $23.81 | $23.78 | 7,902 |
| 2021-07-06 | $23.78 | $23.83 | $23.68 | $23.83 | $23.80 | 4,211 |
| 2021-07-02 | $23.85 | $23.85 | $23.72 | $23.78 | $23.75 | 2,312 |
| 2021-07-01 | $23.93 | $23.93 | $23.66 | $23.77 | $23.74 | 16,357 |
| 2021-06-30 | $24.10 | $24.13 | $24.01 | $24.01 | $23.98 | 11,469 |
| 2021-06-29 | $24.41 | $24.41 | $24.16 | $24.27 | $24.24 | 15,153 |
| 2021-06-28 | $24.00 | $24.29 | $23.93 | $24.29 | $24.26 | 12,372 |
| 2021-06-25 | $23.87 | $23.93 | $23.84 | $23.91 | $23.88 | 9,876 |
| 2021-06-24 | $23.81 | $23.90 | $23.77 | $23.84 | $23.81 | 12,066 |
| 2021-06-23 | $23.63 | $23.70 | $23.56 | $23.62 | $23.57 | 23,302 |
| 2021-06-22 | $23.20 | $23.48 | $23.20 | $23.48 | $23.43 | 8,980 |
| 2021-06-21 | $23.14 | $23.42 | $23.14 | $23.42 | $23.37 | 5,147 |
| 2021-06-18 | $23.30 | $23.48 | $23.28 | $23.35 | $23.30 | 8,776 |
| 2021-06-17 | $23.52 | $23.62 | $23.50 | $23.59 | $23.54 | 6,982 |
| 2021-06-16 | $23.39 | $23.42 | $23.22 | $23.35 | $23.30 | 6,577 |
| 2021-06-15 | $23.43 | $23.46 | $23.40 | $23.44 | $23.39 | 4,176 |
| 2021-06-14 | $23.71 | $23.81 | $23.68 | $23.78 | $23.73 | 46,363 |
| 2021-06-11 | $23.54 | $23.63 | $23.50 | $23.63 | $23.58 | 3,878 |
| 2021-06-10 | $23.58 | $23.61 | $23.42 | $23.57 | $23.53 | 19,925 |
| 2021-06-09 | $23.62 | $23.63 | $23.44 | $23.44 | $23.39 | 9,125 |
| 2021-06-08 | $23.25 | $23.53 | $23.25 | $23.51 | $23.46 | 12,323 |
| 2021-06-07 | $23.18 | $23.49 | $23.18 | $23.43 | $23.38 | 9,248 |
| 2021-06-04 | $23.14 | $23.22 | $23.14 | $23.15 | $23.10 | 3,076 |
| 2021-06-03 | $23.18 | $23.18 | $22.98 | $22.98 | $22.93 | 10,686 |
| 2021-06-02 | $23.29 | $23.33 | $23.06 | $23.33 | $23.28 | 7,452 |
| 2021-06-01 | $23.26 | $23.26 | $23.03 | $23.16 | $23.11 | 12,689 |
| 2021-05-28 | $23.24 | $23.24 | $23.05 | $23.05 | $23.00 | 4,976 |
| 2021-05-27 | $23.08 | $23.14 | $23.06 | $23.13 | $23.08 | 45,322 |
| 2021-05-26 | $22.88 | $23.01 | $22.78 | $22.97 | $22.93 | 8,689 |
| 2021-05-25 | $22.77 | $22.82 | $22.62 | $22.62 | $22.58 | 13,806 |
| 2021-05-24 | $22.67 | $22.75 | $22.51 | $22.58 | $22.53 | 14,124 |
| 2021-05-21 | $22.59 | $22.60 | $22.31 | $22.31 | $22.26 | 4,648 |
| 2021-05-20 | $22.55 | $22.55 | $22.39 | $22.48 | $22.43 | 14,819 |
| 2021-05-19 | $21.61 | $22.00 | $21.50 | $21.93 | $21.89 | 11,607 |
| 2021-05-18 | $21.62 | $22.34 | $21.62 | $22.13 | $22.08 | 20,166 |
| 2021-05-17 | $21.75 | $21.91 | $21.64 | $21.91 | $21.86 | 8,246 |
| 2021-05-14 | $21.63 | $22.12 | $21.63 | $22.06 | $22.01 | 24,542 |
| 2021-05-13 | $21.65 | $21.65 | $21.03 | $21.34 | $21.30 | 17,696 |
| 2021-05-12 | $22.16 | $22.17 | $21.56 | $21.59 | $21.55 | 9,406 |
| 2021-05-11 | $21.80 | $22.42 | $21.77 | $22.41 | $22.36 | 9,249 |
| 2021-05-10 | $22.63 | $22.67 | $22.25 | $22.27 | $22.22 | 12,083 |
| 2021-05-07 | $22.99 | $23.07 | $22.85 | $22.93 | $22.88 | 9,930 |
| 2021-05-06 | $22.50 | $22.77 | $22.42 | $22.65 | $22.61 | 12,518 |
| 2021-05-05 | $23.16 | $23.17 | $22.96 | $23.04 | $22.99 | 8,893 |
| 2021-05-04 | $23.31 | $23.31 | $22.85 | $22.99 | $22.94 | 7,809 |
| 2021-05-03 | $23.92 | $23.92 | $23.65 | $23.67 | $23.62 | 4,929 |
| 2021-04-30 | $23.81 | $23.97 | $23.72 | $23.80 | $23.75 | 9,059 |
| 2021-04-29 | $24.48 | $24.48 | $23.96 | $24.13 | $24.07 | 10,635 |
| 2021-04-28 | $24.40 | $24.51 | $24.36 | $24.44 | $24.39 | 11,688 |
| 2021-04-27 | $24.67 | $24.67 | $24.40 | $24.42 | $24.37 | 8,297 |
| 2021-04-26 | $24.34 | $24.57 | $24.20 | $24.57 | $24.52 | 8,902 |
| 2021-04-23 | $23.82 | $24.21 | $23.82 | $24.12 | $24.07 | 12,604 |
| 2021-04-22 | $23.78 | $24.07 | $23.72 | $23.78 | $23.73 | 57,019 |
| 2021-04-21 | $23.03 | $23.65 | $22.98 | $23.61 | $23.56 | 16,890 |
| 2021-04-20 | $23.38 | $23.43 | $22.97 | $23.13 | $23.08 | 18,827 |
| 2021-04-19 | $23.75 | $23.88 | $23.32 | $23.47 | $23.42 | 19,950 |
| 2021-04-16 | $24.05 | $24.05 | $23.72 | $23.87 | $23.82 | 14,620 |
| 2021-04-15 | $24.05 | $24.05 | $23.74 | $23.85 | $23.80 | 9,717 |
| 2021-04-14 | $24.07 | $24.20 | $23.68 | $23.71 | $23.66 | 20,098 |
| 2021-04-13 | $23.56 | $24.01 | $23.56 | $23.99 | $23.94 | 9,293 |
| 2021-04-12 | $23.76 | $23.76 | $23.51 | $23.55 | $23.50 | 24,087 |
| 2021-04-09 | $23.72 | $23.85 | $23.72 | $23.83 | $23.78 | 14,264 |
| 2021-04-08 | $23.76 | $23.94 | $23.76 | $23.85 | $23.80 | 60,513 |
| 2021-04-07 | $24.20 | $24.20 | $23.58 | $23.59 | $23.54 | 23,536 |
| 2021-04-06 | $24.10 | $24.15 | $23.94 | $24.04 | $23.99 | 10,529 |
| 2021-04-05 | $24.07 | $24.07 | $23.79 | $23.93 | $23.88 | 14,801 |
| 2021-04-01 | $23.99 | $24.19 | $23.80 | $23.87 | $23.82 | 27,815 |
| 2021-03-31 | $23.30 | $23.70 | $23.30 | $23.51 | $23.46 | 29,664 |
| 2021-03-30 | $22.51 | $23.18 | $22.46 | $23.02 | $22.97 | 37,977 |
| 2021-03-29 | $23.04 | $23.06 | $22.56 | $22.65 | $22.60 | 25,612 |
| 2021-03-26 | $22.97 | $23.11 | $22.55 | $23.09 | $23.04 | 34,869 |
| 2021-03-25 | $23.13 | $23.13 | $22.33 | $22.71 | $22.66 | 20,528 |
| 2021-03-24 | $23.52 | $23.52 | $22.67 | $22.68 | $22.63 | 16,406 |
| 2021-03-23 | $24.10 | $24.10 | $23.46 | $23.54 | $23.49 | 17,991 |
| 2021-03-22 | $24.01 | $24.37 | $23.94 | $24.11 | $24.06 | 207,978 |
| 2021-03-19 | $23.66 | $23.93 | $23.48 | $23.88 | $23.83 | 18,951 |
| 2021-03-18 | $24.20 | $24.27 | $23.48 | $23.48 | $23.43 | 12,240 |
| 2021-03-17 | $23.97 | $24.56 | $23.84 | $24.39 | $24.33 | 19,358 |
| 2021-03-16 | $24.76 | $24.80 | $24.26 | $24.32 | $24.26 | 18,358 |
| 2021-03-15 | $24.61 | $24.63 | $24.39 | $24.59 | $24.54 | 7,972 |
| 2021-03-12 | $24.17 | $24.61 | $23.98 | $24.43 | $24.38 | 14,708 |
| 2021-03-11 | $24.19 | $24.64 | $24.06 | $24.64 | $24.59 | 21,437 |
| 2021-03-10 | $24.11 | $24.14 | $23.36 | $23.44 | $23.40 | 13,985 |
| 2021-03-09 | $23.03 | $23.69 | $23.01 | $23.57 | $23.52 | 43,470 |
| 2021-03-08 | $22.74 | $23.15 | $22.24 | $22.35 | $22.30 | 64,734 |
| 2021-03-05 | $23.56 | $23.56 | $21.91 | $23.04 | $22.99 | 34,917 |
| 2021-03-04 | $24.00 | $24.21 | $22.47 | $23.00 | $22.95 | 40,934 |
| 2021-03-03 | $24.96 | $25.02 | $24.15 | $24.27 | $24.22 | 260,124 |
| 2021-03-02 | $25.80 | $25.80 | $25.16 | $25.16 | $25.11 | 1,099,880 |
| 2021-03-01 | $25.43 | $25.97 | $25.24 | $25.72 | $25.67 | 91,801 |
| 2021-02-26 | $24.86 | $25.05 | $24.29 | $24.86 | $24.81 | 17,038 |
| 2021-02-25 | $25.85 | $25.86 | $24.65 | $24.65 | $24.60 | 24,835 |
| 2021-02-24 | $25.53 | $25.79 | $25.08 | $25.68 | $25.63 | 10,910 |
| 2021-02-23 | $25.18 | $25.63 | $24.14 | $25.55 | $25.50 | 36,780 |
| 2021-02-22 | $27.30 | $27.30 | $25.99 | $25.99 | $25.94 | 109,051 |
| 2021-02-19 | $27.20 | $27.48 | $27.13 | $27.17 | $27.11 | 42,398 |
| 2021-02-18 | $27.05 | $27.05 | $26.63 | $26.83 | $26.77 | 34,758 |
| 2021-02-17 | $27.34 | $27.50 | $27.09 | $27.46 | $27.41 | 33,870 |
| 2021-02-16 | $28.61 | $28.61 | $27.80 | $27.86 | $27.80 | 31,741 |
| 2021-02-12 | $27.80 | $28.09 | $27.43 | $28.09 | $28.03 | 26,413 |
| 2021-02-11 | $27.91 | $28.09 | $27.52 | $27.76 | $27.70 | 21,151 |
| 2021-02-10 | $28.26 | $28.39 | $27.35 | $27.89 | $27.83 | 40,944 |
| 2021-02-09 | $27.65 | $28.07 | $27.65 | $27.81 | $27.75 | 53,466 |
| 2021-02-08 | $27.39 | $27.45 | $27.24 | $27.34 | $27.28 | 64,977 |
| 2021-02-05 | $26.81 | $27.08 | $26.55 | $26.84 | $26.78 | 132,707 |
| 2021-02-04 | $26.74 | $26.75 | $26.31 | $26.54 | $26.48 | 36,946 |
| 2021-02-03 | $26.31 | $26.66 | $26.31 | $26.41 | $26.36 | 84,972 |
| 2021-02-02 | $25.63 | $25.89 | $25.45 | $25.80 | $25.75 | 149,274 |
| 2021-02-01 | $25.00 | $25.26 | $24.70 | $25.16 | $25.10 | 65,074 |
| 2021-01-29 | $25.00 | $25.04 | $24.37 | $24.70 | $24.65 | 443,311 |