Motley Fool Global Opportunities ETF (TMFG) Exchange: BATS
Data as of Sept. 3, 2025
$30.51 ($-0.24) -0.80%
Motley Fool Global Opportunities ETF - Daily Information
Click for more stock information on Motley Fool Global Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | Sept. 3, 2025 |
| Open | $30.61 |
| Previous Close | $30.51 |
| High | $30.61 |
| Low | $30.50 |
| Adjusted Open | $30.61 |
| Previous Adjusted Close | $30.51 |
| Adjusted High | $30.61 |
| Adjusted Low | $30.50 |
Invest in Motley Fool Global Opportunities ETF (TMFG)
Historical Stock Data for Motley Fool Global Opportunities ETF (TMFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $30.61 | $30.61 | $30.50 | $30.51 | $30.51 | 2,603 |
| 2025-08-28 | $30.62 | $30.76 | $30.62 | $30.75 | $30.75 | 5,962 |
| 2025-08-27 | $30.51 | $30.62 | $30.50 | $30.62 | $30.62 | 7,991 |
| 2025-08-26 | $30.59 | $30.59 | $30.45 | $30.52 | $30.52 | 23,028 |
| 2025-08-25 | $30.80 | $30.90 | $30.68 | $30.68 | $30.68 | 5,124 |
| 2025-08-22 | $30.45 | $30.99 | $30.45 | $30.92 | $30.92 | 12,467 |
| 2025-08-21 | $30.45 | $30.45 | $30.26 | $30.36 | $30.36 | 7,560 |
| 2025-08-20 | $30.47 | $30.59 | $30.47 | $30.55 | $30.55 | 15,378 |
| 2025-08-19 | $30.67 | $30.67 | $30.52 | $30.55 | $30.55 | 4,400 |
| 2025-08-18 | $30.58 | $30.77 | $30.58 | $30.77 | $30.77 | 11,006 |
| 2025-08-15 | $30.57 | $30.74 | $30.57 | $30.69 | $30.69 | 13,318 |
| 2025-08-14 | $30.47 | $30.55 | $30.43 | $30.55 | $30.55 | 23,226 |
| 2025-08-13 | $30.55 | $30.63 | $30.49 | $30.63 | $30.63 | 7,379 |
| 2025-08-12 | $30.41 | $30.54 | $30.37 | $30.52 | $30.52 | 9,412 |
| 2025-08-11 | $30.55 | $30.55 | $30.39 | $30.40 | $30.40 | 9,030 |
| 2025-08-08 | $30.46 | $30.61 | $30.46 | $30.56 | $30.56 | 6,906 |
| 2025-08-07 | $30.52 | $30.52 | $30.28 | $30.37 | $30.37 | 7,259 |
| 2025-08-06 | $30.32 | $30.37 | $30.18 | $30.30 | $30.30 | 5,735 |
| 2025-08-05 | $30.17 | $30.26 | $30.17 | $30.24 | $30.24 | 1,556 |
| 2025-08-04 | $29.87 | $30.03 | $29.87 | $30.03 | $30.03 | 10,741 |
| 2025-08-01 | $29.60 | $29.60 | $29.37 | $29.58 | $29.58 | 10,190 |
| 2025-07-31 | $30.08 | $30.09 | $29.75 | $29.86 | $29.86 | 11,252 |
| 2025-07-30 | $30.29 | $30.29 | $30.03 | $30.14 | $30.14 | 11,967 |
| 2025-07-29 | $30.38 | $30.44 | $30.28 | $30.36 | $30.36 | 11,121 |
| 2025-07-28 | $30.73 | $30.73 | $30.49 | $30.53 | $30.53 | 28,252 |
| 2025-07-25 | $30.72 | $30.84 | $30.69 | $30.81 | $30.81 | 30,642 |
| 2025-07-24 | $30.59 | $30.83 | $30.59 | $30.73 | $30.73 | 5,241 |
| 2025-07-23 | $30.65 | $30.72 | $30.54 | $30.68 | $30.68 | 9,185 |
| 2025-07-22 | $30.21 | $30.43 | $30.21 | $30.39 | $30.39 | 5,031 |
| 2025-07-21 | $30.18 | $30.29 | $30.16 | $30.21 | $30.21 | 4,863 |
| 2025-07-18 | $30.05 | $30.18 | $30.05 | $30.13 | $30.13 | 13,833 |
| 2025-07-17 | $29.90 | $30.18 | $29.90 | $30.14 | $30.14 | 27,765 |
| 2025-07-16 | $29.79 | $29.95 | $29.74 | $29.95 | $29.95 | 11,366 |
| 2025-07-15 | $30.06 | $30.18 | $29.88 | $29.88 | $29.88 | 8,974 |
| 2025-07-14 | $29.79 | $30.11 | $29.79 | $30.07 | $30.07 | 10,311 |
| 2025-07-11 | $30.01 | $30.15 | $29.95 | $29.95 | $29.95 | 12,248 |
| 2025-07-10 | $30.29 | $30.43 | $30.27 | $30.29 | $30.29 | 11,432 |
| 2025-07-09 | $30.36 | $30.44 | $30.23 | $30.44 | $30.44 | 9,190 |
| 2025-07-08 | $30.26 | $30.34 | $30.26 | $30.32 | $30.32 | 7,750 |
| 2025-07-07 | $30.23 | $30.36 | $30.14 | $30.24 | $30.24 | 5,992 |
| 2025-07-03 | $30.41 | $30.50 | $30.36 | $30.44 | $30.44 | 8,165 |
| 2025-07-02 | $30.15 | $30.25 | $30.11 | $30.25 | $30.25 | 52,163 |
| 2025-07-01 | $30.18 | $30.40 | $30.18 | $30.32 | $30.32 | 8,681 |
| 2025-06-30 | $30.04 | $30.39 | $30.00 | $30.39 | $30.39 | 12,835 |
| 2025-06-27 | $30.12 | $30.37 | $30.00 | $30.30 | $30.30 | 15,964 |
| 2025-06-26 | $29.80 | $30.02 | $29.80 | $30.02 | $30.02 | 13,600 |
| 2025-06-25 | $29.83 | $30.02 | $29.79 | $29.79 | $29.79 | 15,716 |
| 2025-06-24 | $29.85 | $30.09 | $29.72 | $30.03 | $30.03 | 10,093 |
| 2025-06-23 | $29.15 | $29.54 | $28.88 | $29.54 | $29.54 | 7,332 |
| 2025-06-20 | $29.59 | $29.59 | $29.31 | $29.37 | $29.37 | 10,282 |
| 2025-06-18 | $29.69 | $29.71 | $29.55 | $29.56 | $29.56 | 6,165 |
| 2025-06-17 | $29.66 | $29.78 | $29.54 | $29.56 | $29.56 | 5,837 |
| 2025-06-16 | $29.85 | $29.94 | $29.52 | $29.75 | $29.75 | 3,940 |
| 2025-06-13 | $29.51 | $29.79 | $29.51 | $29.56 | $29.56 | 43,389 |
| 2025-06-12 | $29.76 | $29.95 | $29.74 | $29.93 | $29.93 | 41,148 |
| 2025-06-11 | $29.96 | $29.98 | $29.76 | $29.82 | $29.82 | 5,308 |
| 2025-06-10 | $29.89 | $30.00 | $29.84 | $29.99 | $29.99 | 15,086 |
| 2025-06-09 | $29.93 | $29.93 | $29.72 | $29.85 | $29.85 | 6,774 |
| 2025-06-06 | $29.88 | $30.00 | $29.80 | $29.90 | $29.90 | 3,407 |
| 2025-06-05 | $29.98 | $29.98 | $29.69 | $29.77 | $29.77 | 13,677 |
| 2025-06-04 | $29.76 | $29.90 | $29.76 | $29.84 | $29.84 | 5,625 |
| 2025-06-03 | $29.55 | $29.75 | $29.53 | $29.71 | $29.71 | 11,902 |
| 2025-06-02 | $29.80 | $29.84 | $29.37 | $29.62 | $29.62 | 25,123 |
| 2025-05-30 | $29.72 | $29.72 | $29.40 | $29.67 | $29.67 | 20,212 |
| 2025-05-29 | $29.96 | $29.96 | $29.52 | $29.68 | $29.68 | 16,496 |
| 2025-05-28 | $29.81 | $29.81 | $29.63 | $29.63 | $29.63 | 13,269 |
| 2025-05-27 | $29.75 | $29.95 | $29.69 | $29.91 | $29.91 | 30,688 |
| 2025-05-23 | $29.26 | $29.51 | $29.26 | $29.43 | $29.43 | 7,146 |
| 2025-05-22 | $29.41 | $29.56 | $29.36 | $29.47 | $29.47 | 15,861 |
| 2025-05-21 | $29.63 | $29.79 | $29.39 | $29.50 | $29.50 | 14,910 |
| 2025-05-20 | $29.77 | $29.91 | $29.75 | $29.84 | $29.84 | 10,376 |
| 2025-05-19 | $29.66 | $30.00 | $29.66 | $30.00 | $30.00 | 8,248 |
| 2025-05-16 | $29.65 | $29.87 | $29.65 | $29.81 | $29.81 | 5,619 |
| 2025-05-15 | $29.49 | $29.61 | $29.44 | $29.61 | $29.61 | 6,914 |
| 2025-05-14 | $29.60 | $29.61 | $29.35 | $29.50 | $29.50 | 24,311 |
| 2025-05-13 | $29.44 | $29.71 | $29.43 | $29.66 | $29.66 | 9,332 |
| 2025-05-12 | $29.61 | $29.61 | $29.27 | $29.40 | $29.40 | 15,361 |
| 2025-05-09 | $29.17 | $29.18 | $29.03 | $29.05 | $29.05 | 9,543 |
| 2025-05-08 | $28.98 | $29.30 | $28.98 | $29.16 | $29.16 | 10,053 |
| 2025-05-07 | $29.00 | $29.11 | $28.90 | $28.98 | $28.98 | 11,483 |
| 2025-05-06 | $28.94 | $29.06 | $28.88 | $28.96 | $28.96 | 24,621 |
| 2025-05-05 | $29.08 | $29.20 | $29.04 | $29.09 | $29.09 | 19,479 |
| 2025-05-02 | $28.84 | $29.22 | $28.84 | $29.11 | $29.11 | 11,733 |
| 2025-05-01 | $28.59 | $28.75 | $28.50 | $28.55 | $28.55 | 8,947 |
| 2025-04-30 | $28.24 | $28.57 | $27.97 | $28.57 | $28.57 | 10,697 |
| 2025-04-29 | $28.09 | $28.50 | $28.09 | $28.50 | $28.50 | 7,495 |
| 2025-04-28 | $28.27 | $28.32 | $28.10 | $28.32 | $28.32 | 3,386 |
| 2025-04-25 | $28.08 | $28.19 | $28.01 | $28.16 | $28.16 | 16,209 |
| 2025-04-24 | $27.83 | $28.16 | $27.83 | $28.16 | $28.16 | 10,202 |
| 2025-04-23 | $27.84 | $28.03 | $27.56 | $27.57 | $27.57 | 11,684 |
| 2025-04-22 | $26.92 | $27.49 | $26.92 | $27.43 | $27.43 | 9,461 |
| 2025-04-21 | $27.07 | $27.07 | $26.54 | $26.78 | $26.78 | 8,463 |
| 2025-04-17 | $27.32 | $27.40 | $27.21 | $27.31 | $27.31 | 14,437 |
| 2025-04-16 | $27.17 | $27.42 | $27.00 | $27.07 | $27.07 | 7,784 |
| 2025-04-15 | $27.25 | $27.62 | $27.21 | $27.42 | $27.42 | 15,295 |
| 2025-04-14 | $27.10 | $27.56 | $27.05 | $27.42 | $27.42 | 26,330 |
| 2025-04-11 | $26.36 | $27.11 | $26.36 | $27.01 | $27.01 | 7,168 |
| 2025-04-10 | $26.54 | $26.75 | $26.03 | $26.52 | $26.52 | 10,780 |
| 2025-04-09 | $25.17 | $27.34 | $25.08 | $27.24 | $27.24 | 13,374 |
| 2025-04-08 | $25.99 | $26.33 | $25.08 | $25.23 | $25.23 | 22,559 |
| 2025-04-07 | $25.01 | $25.83 | $24.86 | $25.55 | $25.55 | 58,369 |
| 2025-04-04 | $26.56 | $26.59 | $25.85 | $25.85 | $25.85 | 32,524 |
| 2025-04-03 | $26.92 | $27.58 | $26.61 | $27.30 | $27.30 | 24,248 |
| 2025-04-02 | $27.50 | $28.04 | $27.50 | $28.04 | $28.04 | 14,085 |
| 2025-04-01 | $27.52 | $27.76 | $27.49 | $27.72 | $27.72 | 6,485 |
| 2025-03-31 | $26.51 | $27.68 | $26.00 | $27.68 | $27.68 | 18,662 |
| 2025-03-28 | $28.14 | $28.24 | $27.73 | $27.79 | $27.79 | 19,712 |
| 2025-03-27 | $28.30 | $28.35 | $28.27 | $28.32 | $28.32 | 4,698 |
| 2025-03-26 | $28.49 | $28.49 | $28.16 | $28.24 | $28.24 | 7,745 |
| 2025-03-25 | $28.49 | $28.59 | $28.44 | $28.54 | $28.54 | 11,624 |
| 2025-03-24 | $28.10 | $28.46 | $28.10 | $28.41 | $28.41 | 18,540 |
| 2025-03-21 | $27.94 | $28.14 | $27.94 | $28.13 | $28.13 | 19,456 |
| 2025-03-20 | $28.09 | $28.31 | $28.06 | $28.18 | $28.18 | 17,775 |
| 2025-03-19 | $28.01 | $28.38 | $28.01 | $28.29 | $28.29 | 4,121 |
| 2025-03-18 | $27.95 | $28.02 | $27.81 | $27.94 | $27.94 | 18,579 |
| 2025-03-17 | $27.99 | $28.36 | $27.99 | $28.32 | $28.32 | 11,198 |
| 2025-03-14 | $27.49 | $28.04 | $27.49 | $28.04 | $28.04 | 25,074 |
| 2025-03-13 | $27.98 | $27.98 | $27.47 | $27.54 | $27.54 | 20,831 |
| 2025-03-12 | $27.98 | $28.06 | $27.73 | $27.98 | $27.98 | 12,914 |
| 2025-03-11 | $27.92 | $28.05 | $27.65 | $27.81 | $27.81 | 17,170 |
| 2025-03-10 | $28.23 | $28.26 | $27.75 | $27.90 | $27.90 | 20,400 |
| 2025-03-07 | $28.34 | $28.65 | $28.08 | $28.65 | $28.65 | 11,608 |
| 2025-03-06 | $28.80 | $28.99 | $28.45 | $28.50 | $28.50 | 32,440 |
| 2025-03-05 | $29.03 | $29.17 | $28.81 | $29.16 | $29.16 | 12,202 |
| 2025-03-04 | $28.90 | $29.14 | $28.58 | $28.86 | $28.86 | 21,937 |
| 2025-03-03 | $29.19 | $29.44 | $28.85 | $28.99 | $28.99 | 27,230 |
| 2025-02-28 | $28.92 | $29.27 | $28.88 | $29.25 | $29.25 | 31,538 |
| 2025-02-27 | $29.42 | $29.46 | $29.00 | $29.00 | $29.00 | 47,344 |
| 2025-02-26 | $29.22 | $29.70 | $29.22 | $29.45 | $29.45 | 13,900 |
| 2025-02-25 | $29.43 | $29.43 | $29.15 | $29.35 | $29.35 | 12,262 |
| 2025-02-24 | $29.45 | $29.54 | $29.32 | $29.32 | $29.32 | 13,770 |
| 2025-02-21 | $29.85 | $29.85 | $29.38 | $29.42 | $29.42 | 17,725 |
| 2025-02-20 | $29.84 | $29.84 | $29.65 | $29.81 | $29.81 | 8,411 |
| 2025-02-19 | $30.15 | $30.15 | $29.90 | $29.90 | $29.90 | 12,137 |
| 2025-02-18 | $30.08 | $30.25 | $30.08 | $30.25 | $30.25 | 10,835 |
| 2025-02-14 | $29.83 | $30.06 | $29.83 | $30.02 | $30.02 | 18,943 |
| 2025-02-13 | $29.50 | $29.85 | $29.50 | $29.85 | $29.85 | 16,905 |
| 2025-02-12 | $29.47 | $29.67 | $29.33 | $29.56 | $29.56 | 10,788 |
| 2025-02-11 | $29.66 | $29.69 | $29.60 | $29.68 | $29.68 | 18,250 |
| 2025-02-10 | $29.43 | $29.82 | $29.43 | $29.77 | $29.77 | 38,593 |
| 2025-02-07 | $30.00 | $30.00 | $29.59 | $29.59 | $29.59 | 10,379 |
| 2025-02-06 | $30.03 | $30.08 | $29.90 | $30.02 | $30.02 | 20,817 |
| 2025-02-05 | $29.73 | $29.97 | $29.72 | $29.97 | $29.97 | 14,124 |
| 2025-02-04 | $29.59 | $29.80 | $29.59 | $29.77 | $29.77 | 22,526 |
| 2025-02-03 | $29.20 | $29.70 | $29.20 | $29.59 | $29.59 | 24,209 |
| 2025-01-31 | $29.86 | $30.06 | $29.69 | $29.71 | $29.71 | 12,698 |
| 2025-01-30 | $29.85 | $29.97 | $29.70 | $29.85 | $29.85 | 9,941 |
| 2025-01-29 | $29.58 | $29.59 | $29.42 | $29.45 | $29.45 | 10,792 |
| 2025-01-28 | $29.38 | $29.67 | $29.38 | $29.60 | $29.60 | 11,924 |
| 2025-01-27 | $29.15 | $29.41 | $29.14 | $29.40 | $29.40 | 27,287 |
| 2025-01-24 | $29.34 | $29.48 | $29.34 | $29.42 | $29.42 | 6,094 |
| 2025-01-23 | $29.14 | $29.34 | $29.14 | $29.34 | $29.34 | 12,162 |
| 2025-01-22 | $29.17 | $29.31 | $29.17 | $29.21 | $29.21 | 12,239 |
| 2025-01-21 | $28.87 | $29.21 | $28.87 | $29.15 | $29.15 | 31,027 |
| 2025-01-17 | $28.79 | $28.93 | $28.74 | $28.80 | $28.80 | 30,312 |
| 2025-01-16 | $28.26 | $28.73 | $28.26 | $28.68 | $28.68 | 32,216 |
| 2025-01-15 | $28.36 | $28.53 | $28.31 | $28.38 | $28.38 | 10,755 |
| 2025-01-14 | $27.98 | $28.10 | $27.86 | $27.99 | $27.99 | 20,824 |
| 2025-01-13 | $27.85 | $28.00 | $27.75 | $28.00 | $28.00 | 9,451 |
| 2025-01-10 | $28.31 | $28.31 | $27.83 | $27.94 | $27.94 | 20,066 |
| 2025-01-08 | $28.25 | $28.26 | $28.06 | $28.24 | $28.24 | 21,692 |
| 2025-01-07 | $28.58 | $28.63 | $28.27 | $28.35 | $28.35 | 15,359 |
| 2025-01-06 | $28.61 | $28.66 | $28.49 | $28.52 | $28.52 | 27,711 |
| 2025-01-03 | $28.34 | $28.52 | $28.33 | $28.48 | $28.48 | 19,336 |
| 2025-01-02 | $28.41 | $28.55 | $28.18 | $28.25 | $28.25 | 22,825 |
| 2024-12-31 | $28.36 | $28.49 | $28.30 | $28.33 | $28.33 | 14,720 |
| 2024-12-30 | $28.43 | $28.47 | $28.19 | $28.41 | $28.41 | 19,122 |
| 2024-12-27 | $28.70 | $28.78 | $28.52 | $28.63 | $28.63 | 10,589 |
| 2024-12-26 | $29.00 | $29.04 | $28.85 | $28.97 | $28.97 | 22,940 |
| 2024-12-24 | $28.69 | $29.01 | $28.69 | $28.97 | $28.97 | 7,237 |
| 2024-12-23 | $28.92 | $28.96 | $28.56 | $28.96 | $28.96 | 19,265 |
| 2024-12-20 | $28.31 | $29.00 | $28.31 | $28.75 | $28.75 | 28,694 |
| 2024-12-19 | $28.96 | $28.96 | $28.48 | $28.55 | $28.55 | 50,565 |
| 2024-12-18 | $29.26 | $29.60 | $28.53 | $28.53 | $28.53 | 624,354 |
| 2024-12-17 | $29.12 | $29.61 | $29.12 | $29.47 | $29.47 | 21,094 |
| 2024-12-16 | $33.46 | $33.66 | $33.33 | $33.49 | $29.53 | 53,741 |
| 2024-12-13 | $33.68 | $33.72 | $33.50 | $33.54 | $29.57 | 2,615 |
| 2024-12-12 | $33.47 | $33.85 | $33.47 | $33.64 | $29.66 | 13,984 |
| 2024-12-11 | $33.67 | $33.97 | $33.67 | $33.86 | $29.86 | 9,743 |
| 2024-12-10 | $33.89 | $33.89 | $33.61 | $33.63 | $29.66 | 19,633 |
| 2024-12-09 | $33.95 | $34.13 | $33.74 | $33.76 | $29.77 | 31,676 |
| 2024-12-06 | $34.00 | $34.11 | $33.99 | $34.05 | $34.05 | 8,049 |
| 2024-12-05 | $34.05 | $34.10 | $33.98 | $33.98 | $33.98 | 3,314 |
| 2024-12-04 | $33.84 | $34.08 | $33.84 | $34.08 | $34.08 | 10,352 |
| 2024-12-03 | $33.51 | $33.73 | $33.51 | $33.68 | $33.68 | 22,430 |
| 2024-12-02 | $33.40 | $33.64 | $33.40 | $33.57 | $33.57 | 20,442 |
| 2024-11-29 | $33.48 | $33.63 | $33.48 | $33.59 | $33.59 | 4,193 |
| 2024-11-27 | $33.53 | $33.53 | $33.46 | $33.50 | $33.50 | 14,866 |
| 2024-11-26 | $33.41 | $33.50 | $33.32 | $33.47 | $33.47 | 7,459 |
| 2024-11-25 | $33.16 | $33.46 | $33.16 | $33.46 | $33.46 | 12,354 |
| 2024-11-22 | $32.83 | $33.06 | $32.83 | $33.05 | $33.05 | 13,388 |
| 2024-11-21 | $32.57 | $32.86 | $32.57 | $32.85 | $32.85 | 14,456 |
| 2024-11-20 | $32.53 | $32.62 | $32.36 | $32.62 | $32.62 | 8,477 |
| 2024-11-19 | $32.13 | $32.65 | $32.13 | $32.62 | $32.62 | 13,640 |
| 2024-11-18 | $32.33 | $32.52 | $32.33 | $32.47 | $32.47 | 10,092 |
| 2024-11-15 | $32.54 | $32.54 | $32.35 | $32.39 | $32.39 | 4,727 |
| 2024-11-14 | $33.01 | $33.01 | $32.70 | $32.70 | $32.70 | 13,119 |
| 2024-11-13 | $32.98 | $33.05 | $32.90 | $32.94 | $32.94 | 12,638 |
| 2024-11-12 | $33.24 | $33.24 | $32.90 | $33.06 | $33.06 | 23,041 |
| 2024-11-11 | $33.13 | $33.41 | $33.13 | $33.28 | $33.28 | 13,511 |
| 2024-11-08 | $32.66 | $33.17 | $32.66 | $33.12 | $33.12 | 11,443 |
| 2024-11-07 | $32.35 | $32.45 | $32.34 | $32.42 | $32.42 | 18,053 |
| 2024-11-06 | $32.20 | $32.24 | $31.95 | $32.24 | $32.24 | 29,428 |
| 2024-11-05 | $31.67 | $32.03 | $31.67 | $32.01 | $32.01 | 48,334 |
| 2024-11-04 | $31.77 | $31.93 | $31.75 | $31.75 | $31.75 | 12,705 |
| 2024-11-01 | $31.68 | $31.84 | $31.66 | $31.66 | $31.66 | 24,051 |
| 2024-10-31 | $31.39 | $31.50 | $31.26 | $31.36 | $31.36 | 9,073 |
| 2024-10-30 | $31.77 | $31.89 | $31.68 | $31.68 | $31.68 | 10,373 |
| 2024-10-29 | $31.75 | $31.86 | $31.75 | $31.76 | $31.76 | 11,950 |
| 2024-10-28 | $31.77 | $31.93 | $31.77 | $31.86 | $31.86 | 10,105 |
| 2024-10-25 | $31.15 | $31.94 | $31.15 | $31.75 | $31.75 | 26,587 |
| 2024-10-24 | $31.76 | $31.76 | $31.59 | $31.69 | $31.69 | 11,286 |
| 2024-10-23 | $32.08 | $32.08 | $31.69 | $31.77 | $31.77 | 5,347 |
| 2024-10-22 | $31.80 | $32.03 | $31.80 | $31.97 | $31.97 | 12,310 |
| 2024-10-21 | $32.20 | $32.21 | $32.04 | $32.08 | $32.08 | 11,095 |
| 2024-10-18 | $32.19 | $32.32 | $32.19 | $32.28 | $32.28 | 9,754 |
| 2024-10-17 | $32.19 | $32.20 | $32.07 | $32.10 | $32.10 | 5,341 |
| 2024-10-16 | $31.92 | $32.04 | $31.92 | $32.03 | $32.03 | 11,973 |
| 2024-10-15 | $32.15 | $32.15 | $31.94 | $31.94 | $31.94 | 8,531 |
| 2024-10-14 | $31.90 | $32.07 | $31.87 | $32.03 | $32.03 | 14,167 |
| 2024-10-11 | $31.69 | $31.99 | $31.69 | $31.94 | $31.94 | 10,898 |
| 2024-10-10 | $31.77 | $31.78 | $31.62 | $31.68 | $31.68 | 9,470 |
| 2024-10-09 | $31.62 | $31.84 | $31.57 | $31.84 | $31.84 | 7,639 |
| 2024-10-08 | $31.57 | $31.73 | $31.57 | $31.73 | $31.73 | 19,205 |
| 2024-10-07 | $31.65 | $31.65 | $31.50 | $31.52 | $31.52 | 5,979 |
| 2024-10-04 | $31.62 | $31.71 | $31.52 | $31.71 | $31.71 | 5,503 |
| 2024-10-03 | $31.77 | $31.77 | $31.50 | $31.51 | $31.51 | 3,589 |
| 2024-10-02 | $31.81 | $31.81 | $31.58 | $31.77 | $31.77 | 15,823 |
| 2024-10-01 | $31.65 | $31.74 | $31.48 | $31.67 | $31.67 | 6,114 |
| 2024-09-30 | $31.61 | $31.76 | $31.56 | $31.72 | $31.72 | 8,103 |
| 2024-09-27 | $32.02 | $32.02 | $31.76 | $31.84 | $31.84 | 10,070 |
| 2024-09-26 | $32.00 | $32.00 | $31.82 | $31.82 | $31.82 | 9,056 |
| 2024-09-25 | $31.70 | $31.72 | $31.59 | $31.61 | $31.61 | 4,993 |
| 2024-09-24 | $31.66 | $31.67 | $31.58 | $31.67 | $31.67 | 8,694 |
| 2024-09-23 | $31.52 | $31.60 | $31.52 | $31.56 | $31.56 | 12,757 |
| 2024-09-20 | $31.45 | $31.45 | $31.33 | $31.44 | $31.44 | 6,016 |
| 2024-09-19 | $31.61 | $31.62 | $31.42 | $31.56 | $31.56 | 11,556 |
| 2024-09-18 | $31.31 | $31.37 | $31.12 | $31.12 | $31.12 | 8,447 |
| 2024-09-17 | $31.50 | $31.50 | $31.27 | $31.27 | $31.27 | 7,488 |
| 2024-09-16 | $31.38 | $31.45 | $31.38 | $31.44 | $31.44 | 6,708 |
| 2024-09-13 | $31.15 | $31.50 | $31.15 | $31.39 | $31.39 | 6,611 |
| 2024-09-12 | $30.10 | $31.35 | $30.10 | $31.35 | $31.35 | 5,862 |
| 2024-09-11 | $30.10 | $31.01 | $30.10 | $31.01 | $31.01 | 12,934 |
| 2024-09-10 | $31.02 | $31.02 | $30.80 | $30.96 | $30.96 | 6,373 |
| 2024-09-09 | $30.86 | $31.13 | $30.86 | $30.97 | $30.97 | 20,283 |
| 2024-09-06 | $30.96 | $31.00 | $30.47 | $30.60 | $30.60 | 5,687 |
| 2024-09-05 | $30.91 | $30.99 | $30.76 | $30.87 | $30.87 | 10,923 |
| 2024-09-04 | $30.77 | $31.00 | $30.77 | $30.82 | $30.82 | 9,071 |
| 2024-09-03 | $31.07 | $31.09 | $30.84 | $30.86 | $30.86 | 18,439 |
| 2024-08-30 | $31.18 | $31.30 | $31.08 | $31.30 | $31.30 | 14,773 |
| 2024-08-29 | $31.28 | $31.39 | $31.16 | $31.16 | $31.16 | 3,076 |
| 2024-08-28 | $31.39 | $31.39 | $31.04 | $31.08 | $31.08 | 4,443 |
| 2024-08-27 | $31.28 | $31.40 | $31.26 | $31.34 | $31.34 | 10,187 |
| 2024-08-26 | $31.44 | $31.49 | $31.32 | $31.32 | $31.32 | 16,660 |
| 2024-08-23 | $31.28 | $31.44 | $31.17 | $31.37 | $31.37 | 3,851 |
| 2024-08-22 | $31.31 | $31.31 | $31.01 | $31.01 | $31.01 | 2,734 |
| 2024-08-21 | $31.19 | $31.24 | $31.09 | $31.24 | $31.24 | 8,152 |
| 2024-08-20 | $31.15 | $31.15 | $30.96 | $30.99 | $30.99 | 16,693 |
| 2024-08-19 | $30.80 | $31.07 | $30.80 | $31.06 | $31.06 | 16,519 |
| 2024-08-16 | $30.74 | $30.84 | $30.74 | $30.77 | $30.77 | 6,153 |
| 2024-08-15 | $30.65 | $30.75 | $30.55 | $30.63 | $30.63 | 13,823 |
| 2024-08-14 | $30.46 | $30.46 | $30.29 | $30.37 | $30.37 | 13,102 |
| 2024-08-13 | $30.22 | $30.37 | $30.13 | $30.34 | $30.34 | 15,536 |
| 2024-08-12 | $30.02 | $30.10 | $29.94 | $29.95 | $29.95 | 10,406 |
| 2024-08-09 | $29.87 | $30.00 | $29.87 | $29.97 | $29.97 | 2,745 |
| 2024-08-08 | $29.42 | $29.86 | $29.37 | $29.84 | $29.84 | 20,349 |
| 2024-08-07 | $29.35 | $29.85 | $29.35 | $29.38 | $29.38 | 33,818 |
| 2024-08-06 | $29.01 | $29.47 | $28.94 | $29.12 | $29.12 | 8,243 |
| 2024-08-05 | $28.55 | $29.15 | $28.47 | $28.92 | $28.92 | 14,705 |
| 2024-08-02 | $29.34 | $29.57 | $29.34 | $29.57 | $29.57 | 10,642 |
| 2024-08-01 | $29.98 | $30.30 | $29.77 | $29.88 | $29.88 | 18,646 |
| 2024-07-31 | $30.14 | $30.27 | $30.14 | $30.18 | $30.18 | 16,290 |
| 2024-07-30 | $29.85 | $29.91 | $29.76 | $29.88 | $29.88 | 6,072 |
| 2024-07-29 | $29.80 | $29.85 | $29.77 | $29.83 | $29.83 | 11,487 |
| 2024-07-26 | $29.68 | $29.83 | $29.57 | $29.80 | $29.80 | 10,240 |
| 2024-07-25 | $29.69 | $29.95 | $29.61 | $29.61 | $29.61 | 7,902 |
| 2024-07-24 | $30.36 | $30.36 | $27.65 | $29.94 | $29.94 | 95,361 |
| 2024-07-23 | $30.46 | $30.60 | $30.43 | $30.48 | $30.48 | 5,250 |
| 2024-07-22 | $30.45 | $30.66 | $30.45 | $30.64 | $30.64 | 17,125 |
| 2024-07-19 | $30.29 | $30.38 | $30.24 | $30.24 | $30.24 | 2,329 |
| 2024-07-18 | $30.81 | $30.81 | $30.30 | $30.41 | $30.41 | 10,084 |
| 2024-07-17 | $30.93 | $30.93 | $30.74 | $30.74 | $30.74 | 11,772 |
| 2024-07-16 | $30.54 | $31.05 | $30.54 | $31.02 | $31.02 | 34,678 |
| 2024-07-15 | $30.69 | $30.86 | $30.59 | $30.59 | $30.59 | 12,321 |
| 2024-07-12 | $30.55 | $30.83 | $30.55 | $30.57 | $30.57 | 20,378 |
| 2024-07-11 | $30.30 | $30.50 | $30.25 | $30.25 | $30.25 | 5,845 |
| 2024-07-10 | $30.10 | $30.25 | $30.06 | $30.21 | $30.21 | 23,248 |
| 2024-07-09 | $30.13 | $30.13 | $30.00 | $30.00 | $30.00 | 9,924 |
| 2024-07-08 | $30.20 | $30.25 | $30.05 | $30.07 | $30.07 | 8,887 |
| 2024-07-05 | $29.85 | $30.16 | $29.85 | $30.13 | $30.13 | 24,020 |
| 2024-07-03 | $29.70 | $29.88 | $29.70 | $29.88 | $29.88 | 6,451 |
| 2024-07-02 | $29.25 | $29.62 | $29.25 | $29.61 | $29.61 | 15,885 |
| 2024-07-01 | $29.47 | $29.54 | $29.33 | $29.41 | $29.41 | 24,128 |
| 2024-06-28 | $29.69 | $29.69 | $29.42 | $29.42 | $29.42 | 5,536 |
| 2024-06-27 | $29.46 | $29.61 | $29.46 | $29.54 | $29.54 | 18,741 |
| 2024-06-26 | $29.36 | $29.47 | $29.36 | $29.47 | $29.47 | 17,975 |
| 2024-06-25 | $29.54 | $29.54 | $29.39 | $29.42 | $29.42 | 14,845 |
| 2024-06-24 | $29.36 | $29.54 | $29.36 | $29.41 | $29.41 | 11,672 |
| 2024-06-21 | $29.26 | $29.34 | $29.21 | $29.33 | $29.33 | 11,308 |
| 2024-06-20 | $29.30 | $29.38 | $29.25 | $29.34 | $29.34 | 36,919 |
| 2024-06-18 | $29.34 | $29.45 | $29.32 | $29.37 | $29.37 | 16,966 |
| 2024-06-17 | $29.06 | $29.43 | $29.06 | $29.38 | $29.38 | 30,002 |
| 2024-06-14 | $29.07 | $29.27 | $29.04 | $29.20 | $29.20 | 4,953 |
| 2024-06-13 | $29.48 | $29.48 | $29.23 | $29.29 | $29.29 | 15,112 |
| 2024-06-12 | $29.49 | $29.71 | $29.48 | $29.52 | $29.52 | 11,524 |
| 2024-06-11 | $29.12 | $29.21 | $29.10 | $29.20 | $29.20 | 9,681 |
| 2024-06-10 | $29.08 | $29.33 | $29.08 | $29.30 | $29.30 | 24,623 |
| 2024-06-07 | $29.13 | $29.40 | $29.13 | $29.27 | $29.27 | 14,927 |
| 2024-06-06 | $29.48 | $29.61 | $29.48 | $29.54 | $29.54 | 37,835 |
| 2024-06-05 | $29.38 | $29.53 | $29.38 | $29.53 | $29.53 | 18,362 |
| 2024-06-04 | $29.32 | $29.34 | $29.18 | $29.33 | $29.33 | 14,031 |
| 2024-06-03 | $29.29 | $29.44 | $29.13 | $29.33 | $29.33 | 21,382 |
| 2024-05-31 | $28.99 | $29.29 | $28.95 | $29.29 | $29.29 | 23,403 |
| 2024-05-30 | $29.01 | $29.12 | $28.98 | $29.06 | $29.06 | 16,497 |
| 2024-05-29 | $29.07 | $29.11 | $29.03 | $29.04 | $29.04 | 3,411 |
| 2024-05-28 | $29.54 | $29.54 | $29.33 | $29.37 | $29.37 | 6,360 |
| 2024-05-24 | $29.50 | $29.60 | $29.50 | $29.54 | $29.54 | 4,530 |
| 2024-05-23 | $29.84 | $29.84 | $29.34 | $29.37 | $29.37 | 6,381 |
| 2024-05-22 | $29.71 | $29.83 | $29.63 | $29.74 | $29.74 | 15,263 |
| 2024-05-21 | $29.84 | $29.87 | $29.79 | $29.87 | $29.87 | 15,932 |
| 2024-05-20 | $29.88 | $30.00 | $29.88 | $29.93 | $29.93 | 7,718 |
| 2024-05-17 | $29.74 | $29.90 | $29.74 | $29.89 | $29.89 | 13,324 |
| 2024-05-16 | $29.94 | $29.94 | $29.80 | $29.85 | $29.85 | 9,164 |
| 2024-05-15 | $29.92 | $29.96 | $29.88 | $29.95 | $29.95 | 15,354 |
| 2024-05-14 | $29.69 | $29.86 | $29.69 | $29.86 | $29.86 | 9,952 |
| 2024-05-13 | $29.78 | $29.79 | $29.68 | $29.70 | $29.70 | 13,995 |
| 2024-05-10 | $29.69 | $29.78 | $29.68 | $29.77 | $29.77 | 12,015 |
| 2024-05-09 | $29.56 | $29.73 | $29.56 | $29.73 | $29.73 | 2,741 |
| 2024-05-08 | $29.33 | $29.47 | $29.33 | $29.46 | $29.46 | 7,090 |
| 2024-05-07 | $29.53 | $29.61 | $29.47 | $29.54 | $29.54 | 11,028 |
| 2024-05-06 | $29.37 | $29.53 | $29.37 | $29.53 | $29.53 | 5,288 |
| 2024-05-03 | $29.26 | $29.37 | $29.21 | $29.29 | $29.29 | 12,595 |
| 2024-05-02 | $28.90 | $29.07 | $28.79 | $29.02 | $29.02 | 12,768 |
| 2024-05-01 | $28.60 | $28.95 | $28.56 | $28.67 | $28.67 | 8,182 |
| 2024-04-30 | $29.00 | $29.10 | $28.78 | $28.78 | $28.78 | 12,240 |
| 2024-04-29 | $29.14 | $29.22 | $29.09 | $29.19 | $29.19 | 4,699 |
| 2024-04-26 | $28.97 | $29.17 | $28.62 | $29.15 | $29.15 | 9,345 |
| 2024-04-25 | $28.65 | $28.92 | $28.65 | $28.91 | $28.91 | 2,695 |
| 2024-04-24 | $29.02 | $29.10 | $28.93 | $29.05 | $29.05 | 6,132 |
| 2024-04-23 | $28.77 | $29.09 | $28.77 | $29.05 | $29.05 | 5,393 |
| 2024-04-22 | $28.56 | $28.88 | $28.52 | $28.76 | $28.76 | 23,363 |
| 2024-04-19 | $28.54 | $28.63 | $28.45 | $28.48 | $28.48 | 11,215 |
| 2024-04-18 | $28.74 | $28.75 | $28.59 | $28.59 | $28.59 | 3,686 |
| 2024-04-17 | $28.90 | $28.90 | $28.71 | $28.77 | $28.77 | 21,133 |
| 2024-04-16 | $28.92 | $28.92 | $28.75 | $28.79 | $28.79 | 6,232 |
| 2024-04-15 | $29.65 | $29.65 | $28.89 | $28.96 | $28.96 | 77,037 |
| 2024-04-12 | $29.47 | $29.68 | $29.36 | $29.42 | $29.42 | 10,476 |
| 2024-04-11 | $29.77 | $29.89 | $29.62 | $29.83 | $29.83 | 11,131 |
| 2024-04-10 | $29.68 | $29.84 | $29.68 | $29.80 | $29.80 | 4,010 |
| 2024-04-09 | $30.07 | $30.20 | $29.92 | $30.07 | $30.07 | 12,167 |
| 2024-04-08 | $29.91 | $30.06 | $29.91 | $30.00 | $30.00 | 10,959 |
| 2024-04-05 | $29.77 | $30.00 | $29.72 | $29.95 | $29.95 | 9,369 |
| 2024-04-04 | $30.14 | $30.17 | $29.64 | $29.67 | $29.67 | 17,667 |
| 2024-04-03 | $30.03 | $30.13 | $30.03 | $30.05 | $30.05 | 7,871 |
| 2024-04-02 | $29.93 | $30.03 | $29.93 | $30.02 | $30.02 | 18,683 |
| 2024-04-01 | $30.26 | $30.32 | $30.16 | $30.21 | $30.21 | 7,000 |
| 2024-03-28 | $30.19 | $30.36 | $30.19 | $30.31 | $30.31 | 11,353 |
| 2024-03-27 | $30.13 | $30.25 | $30.09 | $30.24 | $30.24 | 16,114 |
| 2024-03-26 | $30.30 | $30.30 | $30.08 | $30.11 | $30.11 | 9,869 |
| 2024-03-25 | $30.03 | $30.15 | $30.03 | $30.06 | $30.06 | 11,152 |
| 2024-03-22 | $30.26 | $30.26 | $30.13 | $30.17 | $30.17 | 11,189 |
| 2024-03-21 | $30.29 | $30.56 | $30.17 | $30.39 | $30.39 | 49,402 |
| 2024-03-20 | $29.84 | $30.25 | $29.84 | $30.22 | $30.22 | 15,505 |
| 2024-03-19 | $29.89 | $29.98 | $29.76 | $29.98 | $29.98 | 27,727 |
| 2024-03-18 | $29.87 | $29.99 | $29.85 | $29.86 | $29.86 | 24,349 |
| 2024-03-15 | $29.77 | $29.94 | $29.54 | $29.82 | $29.82 | 48,481 |
| 2024-03-14 | $30.06 | $30.14 | $29.84 | $29.95 | $29.95 | 6,196 |
| 2024-03-13 | $30.10 | $30.17 | $30.00 | $30.07 | $30.07 | 5,832 |
| 2024-03-12 | $29.82 | $30.19 | $29.82 | $30.14 | $30.14 | 12,396 |
| 2024-03-11 | $29.78 | $29.92 | $29.77 | $29.86 | $29.86 | 15,494 |
| 2024-03-08 | $30.18 | $30.28 | $29.97 | $29.97 | $29.97 | 18,252 |
| 2024-03-07 | $29.88 | $30.12 | $29.88 | $30.09 | $30.09 | 28,179 |
| 2024-03-06 | $29.65 | $29.73 | $29.59 | $29.64 | $29.64 | 8,885 |
| 2024-03-05 | $29.59 | $29.61 | $29.41 | $29.52 | $29.52 | 5,659 |
| 2024-03-04 | $29.61 | $29.81 | $29.61 | $29.71 | $29.71 | 23,398 |
| 2024-03-01 | $29.49 | $29.67 | $29.39 | $29.65 | $29.65 | 12,087 |
| 2024-02-29 | $29.32 | $29.44 | $29.31 | $29.44 | $29.44 | 18,409 |
| 2024-02-28 | $29.10 | $29.31 | $28.99 | $29.26 | $29.26 | 15,279 |
| 2024-02-27 | $29.07 | $29.10 | $29.01 | $29.10 | $29.10 | 9,405 |
| 2024-02-26 | $29.07 | $29.23 | $29.07 | $29.14 | $29.14 | 25,620 |
| 2024-02-23 | $29.11 | $29.17 | $29.06 | $29.11 | $29.11 | 18,054 |
| 2024-02-22 | $28.76 | $29.22 | $28.76 | $29.19 | $29.19 | 19,996 |
| 2024-02-21 | $28.29 | $28.56 | $28.29 | $28.56 | $28.56 | 5,787 |
| 2024-02-20 | $28.62 | $28.62 | $28.45 | $28.48 | $28.48 | 18,949 |
| 2024-02-16 | $28.84 | $28.84 | $28.60 | $28.62 | $28.62 | 8,034 |
| 2024-02-15 | $28.57 | $28.74 | $28.51 | $28.74 | $28.74 | 4,496 |
| 2024-02-14 | $28.25 | $28.53 | $28.25 | $28.52 | $28.52 | 8,810 |
| 2024-02-13 | $28.24 | $28.24 | $27.92 | $28.08 | $28.08 | 11,374 |
| 2024-02-12 | $28.69 | $28.77 | $28.55 | $28.55 | $28.55 | 18,544 |
| 2024-02-09 | $28.36 | $28.74 | $28.36 | $28.69 | $28.69 | 25,526 |
| 2024-02-08 | $28.33 | $28.55 | $28.33 | $28.53 | $28.53 | 13,106 |
| 2024-02-07 | $28.20 | $28.45 | $28.20 | $28.37 | $28.37 | 7,331 |
| 2024-02-06 | $28.08 | $28.16 | $28.02 | $28.16 | $28.16 | 5,876 |
| 2024-02-05 | $27.73 | $28.07 | $27.73 | $28.04 | $28.04 | 16,318 |
| 2024-02-02 | $28.09 | $28.13 | $27.88 | $28.08 | $28.08 | 9,284 |
| 2024-02-01 | $27.80 | $28.14 | $27.80 | $28.13 | $28.13 | 23,983 |
| 2024-01-31 | $28.11 | $28.11 | $27.78 | $27.79 | $27.79 | 10,416 |
| 2024-01-30 | $28.00 | $28.14 | $28.00 | $28.08 | $28.08 | 21,661 |
| 2024-01-29 | $27.77 | $28.08 | $27.77 | $28.08 | $28.08 | 23,503 |
| 2024-01-26 | $27.84 | $27.91 | $27.83 | $27.88 | $27.88 | 11,819 |
| 2024-01-25 | $27.71 | $27.81 | $27.71 | $27.80 | $27.80 | 9,753 |
| 2024-01-24 | $27.91 | $27.95 | $27.64 | $27.66 | $27.66 | 31,479 |
| 2024-01-23 | $27.74 | $27.86 | $27.62 | $27.73 | $27.73 | 36,995 |
| 2024-01-22 | $27.71 | $27.92 | $27.71 | $27.82 | $27.82 | 21,693 |
| 2024-01-19 | $27.50 | $27.73 | $27.39 | $27.73 | $27.73 | 8,663 |
| 2024-01-18 | $27.34 | $27.47 | $27.26 | $27.47 | $27.47 | 11,626 |
| 2024-01-17 | $27.17 | $27.17 | $26.92 | $27.08 | $27.08 | 18,940 |
| 2024-01-16 | $27.37 | $27.44 | $27.28 | $27.34 | $27.34 | 25,140 |
| 2024-01-12 | $27.50 | $27.58 | $27.48 | $27.55 | $27.55 | 50,665 |
| 2024-01-11 | $27.47 | $27.50 | $27.22 | $27.43 | $27.43 | 7,863 |
| 2024-01-10 | $27.25 | $27.46 | $27.25 | $27.42 | $27.42 | 2,868 |
| 2024-01-09 | $27.14 | $27.36 | $27.14 | $27.28 | $27.28 | 9,323 |
| 2024-01-08 | $27.07 | $27.42 | $27.07 | $27.42 | $27.42 | 30,427 |
| 2024-01-05 | $27.01 | $27.21 | $27.01 | $27.08 | $27.08 | 5,154 |
| 2024-01-04 | $27.10 | $27.27 | $27.10 | $27.13 | $27.13 | 7,796 |
| 2024-01-03 | $27.30 | $27.32 | $27.10 | $27.10 | $27.10 | 9,239 |
| 2024-01-02 | $27.58 | $27.64 | $27.44 | $27.50 | $27.50 | 17,255 |
| 2023-12-29 | $27.84 | $27.93 | $27.79 | $27.82 | $27.82 | 37,797 |
| 2023-12-28 | $27.79 | $27.97 | $27.79 | $27.90 | $27.90 | 91,202 |
| 2023-12-27 | $27.93 | $27.95 | $27.85 | $27.90 | $27.90 | 14,504 |
| 2023-12-26 | $27.65 | $27.85 | $27.65 | $27.83 | $27.83 | 16,276 |
| 2023-12-22 | $27.72 | $27.84 | $27.66 | $27.76 | $27.76 | 13,157 |
| 2023-12-21 | $27.56 | $27.88 | $27.48 | $27.72 | $27.72 | 7,665 |
| 2023-12-20 | $27.75 | $27.82 | $27.37 | $27.37 | $27.37 | 35,536 |
| 2023-12-19 | $27.64 | $27.77 | $27.64 | $27.77 | $27.77 | 15,274 |
| 2023-12-18 | $27.56 | $27.64 | $27.47 | $27.64 | $27.64 | 181,806 |
| 2023-12-15 | $27.35 | $27.43 | $27.29 | $27.37 | $27.37 | 84,998 |
| 2023-12-14 | $27.29 | $27.54 | $27.25 | $27.36 | $27.36 | 15,037 |
| 2023-12-13 | $26.97 | $27.26 | $26.75 | $27.26 | $27.26 | 12,771 |
| 2023-12-12 | $28.14 | $28.35 | $28.14 | $28.35 | $26.87 | 11,411 |
| 2023-12-11 | $27.91 | $28.17 | $27.91 | $28.17 | $26.70 | 15,511 |
| 2023-12-08 | $27.74 | $28.04 | $27.74 | $28.04 | $28.04 | 27,070 |
| 2023-12-07 | $27.98 | $28.01 | $27.93 | $27.98 | $27.98 | 7,494 |
| 2023-12-06 | $28.00 | $28.03 | $27.83 | $27.83 | $27.83 | 13,585 |
| 2023-12-05 | $27.65 | $27.86 | $27.65 | $27.81 | $27.81 | 6,118 |
| 2023-12-04 | $27.71 | $27.87 | $27.71 | $27.86 | $27.86 | 11,585 |
| 2023-12-01 | $27.59 | $27.99 | $27.58 | $27.99 | $27.99 | 6,810 |
| 2023-11-30 | $27.50 | $27.62 | $27.39 | $27.62 | $27.62 | 21,775 |
| 2023-11-29 | $27.46 | $27.62 | $27.46 | $27.55 | $27.55 | 12,253 |
| 2023-11-28 | $27.34 | $27.54 | $27.34 | $27.44 | $27.44 | 13,494 |
| 2023-11-27 | $27.28 | $27.49 | $27.28 | $27.45 | $27.45 | 28,085 |
| 2023-11-24 | $27.35 | $27.47 | $27.35 | $27.47 | $27.47 | 28,386 |
| 2023-11-22 | $27.42 | $27.45 | $27.37 | $27.37 | $27.37 | 8,928 |
| 2023-11-21 | $27.19 | $27.30 | $27.18 | $27.26 | $27.26 | 12,311 |
| 2023-11-20 | $27.05 | $27.31 | $27.05 | $27.26 | $27.26 | 24,151 |
| 2023-11-17 | $27.09 | $27.20 | $27.02 | $27.13 | $27.13 | 15,982 |
| 2023-11-16 | $27.03 | $27.15 | $27.00 | $27.06 | $27.06 | 28,226 |
| 2023-11-15 | $27.01 | $27.19 | $26.98 | $26.99 | $26.99 | 7,652 |
| 2023-11-14 | $26.54 | $27.09 | $26.54 | $27.03 | $27.03 | 14,020 |
| 2023-11-13 | $26.10 | $26.33 | $26.10 | $26.25 | $26.25 | 13,574 |
| 2023-11-10 | $25.95 | $26.27 | $25.95 | $26.25 | $26.25 | 6,574 |
| 2023-11-09 | $26.24 | $26.27 | $25.91 | $25.91 | $25.91 | 7,263 |
| 2023-11-08 | $25.93 | $26.32 | $25.90 | $26.21 | $26.21 | 12,142 |
| 2023-11-07 | $26.02 | $26.20 | $26.02 | $26.14 | $26.14 | 5,554 |
| 2023-11-06 | $26.19 | $26.19 | $26.04 | $26.11 | $26.11 | 3,283 |
| 2023-11-03 | $26.00 | $26.31 | $26.00 | $26.25 | $26.25 | 4,799 |
| 2023-11-02 | $25.39 | $25.85 | $25.39 | $25.82 | $25.82 | 5,388 |
| 2023-11-01 | $25.00 | $25.22 | $24.96 | $25.20 | $25.20 | 7,611 |
| 2023-10-31 | $25.08 | $25.29 | $25.08 | $25.23 | $25.23 | 17,386 |
| 2023-10-30 | $24.91 | $25.07 | $24.91 | $25.07 | $25.07 | 6,736 |
| 2023-10-27 | $24.99 | $24.99 | $24.72 | $24.74 | $24.74 | 5,058 |
| 2023-10-26 | $24.98 | $25.11 | $24.87 | $24.91 | $24.91 | 10,535 |
| 2023-10-25 | $25.48 | $25.48 | $25.05 | $25.07 | $25.07 | 14,445 |
| 2023-10-24 | $25.41 | $25.68 | $25.41 | $25.66 | $25.66 | 2,107 |
| 2023-10-23 | $25.24 | $25.58 | $25.24 | $25.34 | $25.34 | 24,723 |
| 2023-10-20 | $25.56 | $25.60 | $25.34 | $25.40 | $25.40 | 15,341 |
| 2023-10-19 | $25.99 | $26.00 | $25.68 | $25.68 | $25.68 | 4,057 |
| 2023-10-18 | $26.15 | $26.17 | $25.99 | $25.99 | $25.99 | 8,025 |
| 2023-10-17 | $26.17 | $26.52 | $26.17 | $26.47 | $26.47 | 2,433 |
| 2023-10-16 | $26.27 | $26.52 | $26.27 | $26.48 | $26.48 | 18,302 |
| 2023-10-13 | $26.28 | $26.40 | $26.16 | $26.21 | $26.21 | 10,467 |
| 2023-10-12 | $26.63 | $26.63 | $26.24 | $26.32 | $26.32 | 5,626 |
| 2023-10-11 | $26.50 | $26.67 | $26.45 | $26.59 | $26.59 | 9,383 |
| 2023-10-10 | $26.38 | $26.61 | $26.35 | $26.49 | $26.49 | 6,989 |
| 2023-10-09 | $25.84 | $26.24 | $25.84 | $26.20 | $26.20 | 23,398 |
| 2023-10-06 | $25.56 | $26.11 | $25.56 | $26.10 | $26.10 | 3,820 |
| 2023-10-05 | $25.74 | $25.79 | $25.70 | $25.79 | $25.79 | 9,969 |
| 2023-10-04 | $25.48 | $25.81 | $25.48 | $25.80 | $25.80 | 15,128 |
| 2023-10-03 | $25.77 | $25.77 | $25.56 | $25.59 | $25.59 | 6,492 |
| 2023-10-02 | $26.00 | $26.05 | $25.90 | $26.00 | $26.00 | 6,297 |
| 2023-09-29 | $26.28 | $26.54 | $26.15 | $26.16 | $26.16 | 8,041 |
| 2023-09-28 | $25.96 | $26.29 | $25.96 | $26.19 | $26.19 | 8,209 |
| 2023-09-27 | $25.95 | $26.09 | $25.88 | $26.06 | $26.06 | 10,001 |
| 2023-09-26 | $26.10 | $26.20 | $25.90 | $25.94 | $25.94 | 11,913 |
| 2023-09-25 | $26.30 | $26.39 | $26.30 | $26.38 | $26.38 | 14,029 |
| 2023-09-22 | $26.50 | $26.55 | $26.32 | $26.32 | $26.32 | 12,539 |
| 2023-09-21 | $26.66 | $26.66 | $26.31 | $26.31 | $26.31 | 15,521 |
| 2023-09-20 | $27.28 | $27.28 | $26.90 | $26.90 | $26.90 | 23,183 |
| 2023-09-19 | $27.30 | $27.30 | $27.06 | $27.16 | $27.16 | 7,801 |
| 2023-09-18 | $27.20 | $27.42 | $27.20 | $27.33 | $27.33 | 6,676 |
| 2023-09-15 | $27.49 | $27.49 | $27.18 | $27.29 | $27.29 | 14,461 |
| 2023-09-14 | $27.44 | $27.54 | $27.25 | $27.51 | $27.51 | 26,644 |
| 2023-09-13 | $27.11 | $27.31 | $27.11 | $27.29 | $27.29 | 15,382 |
| 2023-09-12 | $27.25 | $27.33 | $27.20 | $27.22 | $27.22 | 19,834 |
| 2023-09-11 | $27.15 | $27.34 | $27.15 | $27.32 | $27.32 | 15,757 |
| 2023-09-08 | $27.15 | $27.16 | $27.05 | $27.07 | $27.07 | 14,715 |
| 2023-09-07 | $26.86 | $27.16 | $26.86 | $27.13 | $27.13 | 15,292 |
| 2023-09-06 | $27.08 | $27.18 | $27.00 | $27.09 | $27.09 | 11,647 |
| 2023-09-05 | $27.28 | $27.28 | $27.13 | $27.19 | $27.19 | 5,813 |
| 2023-09-01 | $27.44 | $27.50 | $27.35 | $27.42 | $27.42 | 5,675 |
| 2023-08-31 | $27.31 | $27.48 | $27.31 | $27.32 | $27.32 | 25,047 |
| 2023-08-30 | $27.31 | $27.39 | $27.28 | $27.39 | $27.39 | 7,406 |
| 2023-08-29 | $26.73 | $27.21 | $26.73 | $27.21 | $27.21 | 9,197 |
| 2023-08-28 | $26.68 | $26.78 | $26.66 | $26.76 | $26.76 | 12,036 |
| 2023-08-25 | $26.42 | $26.62 | $26.41 | $26.59 | $26.59 | 14,320 |
| 2023-08-24 | $26.67 | $26.67 | $26.39 | $26.39 | $26.39 | 3,216 |
| 2023-08-23 | $26.47 | $26.72 | $26.47 | $26.67 | $26.67 | 4,350 |
| 2023-08-22 | $26.49 | $26.49 | $26.40 | $26.44 | $26.44 | 5,305 |
| 2023-08-21 | $26.39 | $26.45 | $26.25 | $26.42 | $26.42 | 10,417 |
| 2023-08-18 | $26.22 | $26.40 | $26.21 | $26.37 | $26.37 | 14,987 |
| 2023-08-17 | $26.60 | $26.62 | $26.43 | $26.44 | $26.44 | 4,506 |
| 2023-08-16 | $26.73 | $26.82 | $26.60 | $26.60 | $26.60 | 8,944 |
| 2023-08-15 | $26.90 | $27.00 | $26.81 | $26.84 | $26.84 | 3,754 |
| 2023-08-14 | $26.86 | $27.12 | $26.86 | $27.10 | $27.10 | 13,902 |
| 2023-08-11 | $26.86 | $27.11 | $26.86 | $27.08 | $27.08 | 27,305 |
| 2023-08-10 | $27.08 | $27.41 | $27.07 | $27.13 | $27.13 | 12,795 |
| 2023-08-09 | $26.97 | $27.07 | $26.92 | $26.95 | $26.95 | 7,928 |
| 2023-08-08 | $26.96 | $26.96 | $26.65 | $26.91 | $26.91 | 14,621 |
| 2023-08-07 | $26.94 | $27.12 | $26.94 | $27.12 | $27.12 | 10,267 |
| 2023-08-04 | $26.84 | $27.22 | $26.84 | $26.88 | $26.88 | 14,192 |
| 2023-08-03 | $26.60 | $26.71 | $26.50 | $26.70 | $26.70 | 4,066 |
| 2023-08-02 | $27.12 | $27.12 | $26.70 | $26.74 | $26.74 | 5,474 |
| 2023-08-01 | $27.30 | $27.38 | $27.30 | $27.36 | $27.36 | 9,384 |
| 2023-07-31 | $27.38 | $27.59 | $27.38 | $27.54 | $27.54 | 10,065 |
| 2023-07-28 | $27.31 | $27.46 | $27.31 | $27.41 | $27.41 | 41,953 |
| 2023-07-27 | $27.57 | $27.66 | $27.13 | $27.16 | $27.16 | 15,938 |
| 2023-07-26 | $27.06 | $27.35 | $27.06 | $27.35 | $27.35 | 4,250 |
| 2023-07-25 | $27.03 | $27.26 | $27.03 | $27.19 | $27.19 | 18,568 |
| 2023-07-24 | $27.02 | $27.12 | $26.96 | $27.10 | $27.10 | 14,797 |
| 2023-07-21 | $27.15 | $27.21 | $27.10 | $27.10 | $27.10 | 11,509 |
| 2023-07-20 | $27.21 | $27.24 | $27.06 | $27.10 | $27.10 | 19,319 |
| 2023-07-19 | $27.21 | $27.45 | $27.21 | $27.40 | $27.40 | 17,167 |
| 2023-07-18 | $27.19 | $27.29 | $27.18 | $27.29 | $27.29 | 33,463 |
| 2023-07-17 | $27.11 | $27.35 | $27.11 | $27.30 | $27.30 | 11,407 |
| 2023-07-14 | $27.18 | $27.35 | $27.18 | $27.28 | $27.28 | 13,611 |
| 2023-07-13 | $26.74 | $27.31 | $26.74 | $27.30 | $27.30 | 35,604 |
| 2023-07-12 | $26.83 | $26.96 | $26.79 | $26.92 | $26.92 | 29,323 |
| 2023-07-11 | $26.57 | $26.61 | $26.46 | $26.59 | $26.59 | 27,158 |
| 2023-07-10 | $26.10 | $26.41 | $26.10 | $26.39 | $26.39 | 12,225 |
| 2023-07-07 | $26.13 | $26.46 | $26.13 | $26.25 | $26.25 | 11,994 |
| 2023-07-06 | $26.40 | $26.40 | $26.09 | $26.24 | $26.24 | 9,923 |
| 2023-07-05 | $26.57 | $26.66 | $26.55 | $26.66 | $26.66 | 11,227 |
| 2023-07-03 | $26.64 | $26.69 | $26.61 | $26.68 | $26.68 | 4,372 |
| 2023-06-30 | $26.53 | $26.75 | $26.53 | $26.71 | $26.71 | 13,377 |
| 2023-06-29 | $26.34 | $26.43 | $26.30 | $26.40 | $26.40 | 13,083 |
| 2023-06-28 | $26.21 | $26.43 | $26.21 | $26.40 | $26.40 | 7,460 |
| 2023-06-27 | $25.95 | $26.30 | $25.95 | $26.26 | $26.26 | 15,664 |
| 2023-06-26 | $26.00 | $26.11 | $25.94 | $25.94 | $25.94 | 12,652 |
| 2023-06-23 | $25.93 | $26.09 | $25.93 | $25.99 | $25.99 | 8,500 |
| 2023-06-22 | $26.02 | $26.23 | $25.98 | $26.23 | $26.23 | 15,486 |
| 2023-06-21 | $26.20 | $26.26 | $26.11 | $26.13 | $26.13 | 17,427 |
| 2023-06-20 | $26.29 | $26.33 | $26.03 | $26.29 | $26.29 | 13,357 |
| 2023-06-16 | $26.69 | $26.69 | $26.45 | $26.46 | $26.46 | 11,728 |
| 2023-06-15 | $26.08 | $26.55 | $26.08 | $26.46 | $26.46 | 17,771 |
| 2023-06-14 | $26.19 | $26.32 | $26.13 | $26.23 | $26.23 | 15,498 |
| 2023-06-13 | $26.19 | $26.22 | $26.08 | $26.16 | $26.16 | 11,460 |
| 2023-06-12 | $25.82 | $26.05 | $25.82 | $26.05 | $26.05 | 16,121 |
| 2023-06-09 | $25.83 | $25.89 | $25.71 | $25.78 | $25.78 | 11,226 |
| 2023-06-08 | $25.72 | $25.83 | $25.72 | $25.80 | $25.80 | 13,719 |
| 2023-06-07 | $25.96 | $25.96 | $25.76 | $25.77 | $25.77 | 3,361 |
| 2023-06-06 | $25.90 | $26.02 | $25.90 | $26.02 | $26.02 | 17,957 |
| 2023-06-05 | $25.77 | $25.90 | $25.77 | $25.83 | $25.83 | 43,000 |
| 2023-06-02 | $25.75 | $25.95 | $25.74 | $25.92 | $25.92 | 45,813 |
| 2023-06-01 | $25.36 | $25.58 | $25.36 | $25.56 | $25.56 | 11,447 |
| 2023-05-31 | $25.28 | $25.35 | $25.10 | $25.35 | $25.35 | 8,264 |
| 2023-05-30 | $25.47 | $25.62 | $25.38 | $25.40 | $25.40 | 2,968 |
| 2023-05-26 | $25.18 | $25.50 | $25.18 | $25.48 | $25.48 | 12,205 |
| 2023-05-25 | $24.96 | $25.23 | $24.96 | $25.16 | $25.16 | 11,898 |
| 2023-05-24 | $25.17 | $25.24 | $25.10 | $25.16 | $25.16 | 9,001 |
| 2023-05-23 | $25.66 | $25.66 | $25.33 | $25.34 | $25.34 | 14,988 |
| 2023-05-22 | $25.66 | $25.93 | $25.66 | $25.85 | $25.85 | 11,380 |
| 2023-05-19 | $25.90 | $25.90 | $25.72 | $25.75 | $25.75 | 7,571 |
| 2023-05-18 | $25.45 | $25.88 | $25.45 | $25.88 | $25.88 | 12,451 |
| 2023-05-17 | $25.45 | $25.69 | $25.42 | $25.68 | $25.68 | 8,353 |
| 2023-05-16 | $25.36 | $25.49 | $25.36 | $25.40 | $25.40 | 9,295 |
| 2023-05-15 | $25.38 | $25.63 | $25.38 | $25.59 | $25.59 | 19,322 |
| 2023-05-12 | $25.47 | $25.52 | $25.28 | $25.42 | $25.42 | 11,986 |
| 2023-05-11 | $25.33 | $25.56 | $25.33 | $25.53 | $25.53 | 4,843 |
| 2023-05-10 | $25.39 | $25.49 | $25.28 | $25.42 | $25.42 | 9,038 |
| 2023-05-09 | $25.34 | $25.39 | $25.30 | $25.35 | $25.35 | 42,520 |
| 2023-05-08 | $25.41 | $25.52 | $25.41 | $25.47 | $25.47 | 8,452 |
| 2023-05-05 | $25.27 | $25.50 | $25.20 | $25.46 | $25.46 | 8,637 |
| 2023-05-04 | $25.27 | $25.32 | $25.19 | $25.21 | $25.21 | 34,080 |
| 2023-05-03 | $25.54 | $25.54 | $25.33 | $25.33 | $25.33 | 7,247 |
| 2023-05-02 | $25.57 | $25.57 | $25.32 | $25.43 | $25.43 | 9,936 |
| 2023-05-01 | $25.61 | $25.84 | $25.61 | $25.74 | $25.74 | 17,132 |
| 2023-04-28 | $25.55 | $25.75 | $25.45 | $25.75 | $25.75 | 5,613 |
| 2023-04-27 | $25.35 | $25.70 | $25.35 | $25.70 | $25.70 | 3,709 |
| 2023-04-26 | $25.28 | $25.54 | $25.28 | $25.34 | $25.34 | 9,345 |
| 2023-04-25 | $25.61 | $25.62 | $25.32 | $25.35 | $25.35 | 8,938 |
| 2023-04-24 | $25.73 | $25.88 | $25.67 | $25.75 | $25.75 | 12,866 |
| 2023-04-21 | $25.69 | $25.82 | $25.65 | $25.68 | $25.68 | 28,313 |
| 2023-04-20 | $25.67 | $25.85 | $25.67 | $25.77 | $25.77 | 5,143 |
| 2023-04-19 | $25.57 | $25.77 | $25.57 | $25.73 | $25.73 | 8,503 |
| 2023-04-18 | $25.70 | $25.88 | $25.67 | $25.75 | $25.75 | 21,107 |
| 2023-04-17 | $25.48 | $25.73 | $25.37 | $25.73 | $25.73 | 22,731 |
| 2023-04-14 | $25.63 | $25.78 | $25.46 | $25.65 | $25.65 | 11,200 |
| 2023-04-13 | $25.55 | $25.70 | $25.53 | $25.66 | $25.66 | 91,567 |
| 2023-04-12 | $25.50 | $25.67 | $25.33 | $25.37 | $25.37 | 10,514 |
| 2023-04-11 | $25.10 | $25.50 | $25.10 | $25.44 | $25.44 | 28,861 |
| 2023-04-10 | $24.97 | $25.31 | $24.94 | $25.25 | $25.25 | 15,513 |
| 2023-04-06 | $25.04 | $25.28 | $25.04 | $25.26 | $25.26 | 11,098 |
| 2023-04-05 | $25.31 | $25.50 | $25.21 | $25.24 | $25.24 | 11,022 |
| 2023-04-04 | $25.51 | $25.67 | $25.44 | $25.50 | $25.50 | 15,845 |
| 2023-04-03 | $25.52 | $25.61 | $25.46 | $25.58 | $25.58 | 12,204 |
| 2023-03-31 | $25.40 | $25.64 | $25.40 | $25.64 | $25.64 | 31,109 |
| 2023-03-30 | $25.19 | $25.31 | $25.19 | $25.28 | $25.28 | 15,895 |
| 2023-03-29 | $24.98 | $25.10 | $24.88 | $25.05 | $25.05 | 19,314 |
| 2023-03-28 | $24.45 | $24.74 | $24.45 | $24.69 | $24.69 | 18,087 |
| 2023-03-27 | $24.67 | $24.76 | $24.60 | $24.65 | $24.65 | 14,361 |
| 2023-03-24 | $24.29 | $24.62 | $24.29 | $24.59 | $24.59 | 8,518 |
| 2023-03-23 | $24.43 | $24.76 | $24.32 | $24.46 | $24.46 | 13,955 |
| 2023-03-22 | $24.60 | $24.88 | $24.17 | $24.36 | $24.36 | 30,685 |
| 2023-03-21 | $24.49 | $24.87 | $24.49 | $24.78 | $24.78 | 15,813 |
| 2023-03-20 | $24.33 | $24.48 | $24.27 | $24.38 | $24.38 | 18,557 |
| 2023-03-17 | $24.34 | $24.52 | $24.23 | $24.35 | $24.35 | 14,983 |
| 2023-03-16 | $23.92 | $24.60 | $23.92 | $24.58 | $24.58 | 12,562 |
| 2023-03-15 | $23.85 | $24.20 | $23.85 | $24.17 | $24.17 | 15,260 |
| 2023-03-14 | $24.17 | $24.45 | $24.11 | $24.42 | $24.42 | 17,749 |
| 2023-03-13 | $23.74 | $24.21 | $23.65 | $24.00 | $24.00 | 28,223 |
| 2023-03-10 | $24.46 | $24.47 | $23.86 | $23.96 | $23.96 | 20,818 |
| 2023-03-09 | $24.93 | $25.13 | $24.51 | $24.51 | $24.51 | 12,852 |
| 2023-03-08 | $25.11 | $25.13 | $24.94 | $25.05 | $25.05 | 20,273 |
| 2023-03-07 | $25.29 | $25.44 | $25.02 | $25.04 | $25.04 | 13,072 |
| 2023-03-06 | $25.50 | $25.61 | $25.33 | $25.37 | $25.37 | 19,422 |
| 2023-03-03 | $25.07 | $25.37 | $25.07 | $25.37 | $25.37 | 5,368 |
| 2023-03-02 | $24.58 | $25.02 | $24.58 | $25.02 | $25.02 | 8,594 |
| 2023-03-01 | $24.68 | $24.86 | $24.68 | $24.80 | $24.80 | 6,282 |
| 2023-02-28 | $24.55 | $24.82 | $24.55 | $24.73 | $24.73 | 14,423 |
| 2023-02-27 | $24.70 | $24.88 | $24.50 | $24.67 | $24.67 | 25,047 |
| 2023-02-24 | $24.57 | $24.59 | $24.47 | $24.59 | $24.59 | 4,905 |
| 2023-02-23 | $25.08 | $25.08 | $24.71 | $24.92 | $24.92 | 5,237 |
| 2023-02-22 | $24.99 | $25.04 | $24.85 | $24.89 | $24.89 | 10,917 |
| 2023-02-21 | $25.06 | $25.15 | $24.87 | $24.87 | $24.87 | 11,051 |
| 2023-02-17 | $25.50 | $25.50 | $25.25 | $25.41 | $25.41 | 8,384 |
| 2023-02-16 | $25.69 | $25.87 | $25.53 | $25.57 | $25.57 | 8,288 |
| 2023-02-15 | $25.47 | $25.84 | $25.47 | $25.84 | $25.84 | 11,054 |
| 2023-02-14 | $25.54 | $25.88 | $25.52 | $25.78 | $25.78 | 9,519 |
| 2023-02-13 | $25.45 | $25.76 | $25.44 | $25.75 | $25.75 | 17,241 |
| 2023-02-10 | $25.37 | $25.55 | $25.21 | $25.45 | $25.45 | 5,344 |
| 2023-02-09 | $25.85 | $25.96 | $25.55 | $25.57 | $25.57 | 18,562 |
| 2023-02-08 | $24.82 | $25.87 | $24.82 | $25.69 | $25.69 | 8,042 |
| 2023-02-07 | $25.70 | $26.04 | $25.48 | $26.00 | $26.00 | 18,606 |
| 2023-02-06 | $25.86 | $25.88 | $25.73 | $25.77 | $25.77 | 14,227 |
| 2023-02-03 | $26.12 | $26.39 | $26.03 | $26.09 | $26.09 | 7,477 |
| 2023-02-02 | $26.12 | $26.75 | $26.10 | $26.65 | $26.65 | 11,731 |
| 2023-02-01 | $25.57 | $26.21 | $25.15 | $26.10 | $26.10 | 25,899 |
| 2023-01-31 | $25.38 | $25.63 | $25.31 | $25.63 | $25.63 | 11,534 |
| 2023-01-30 | $25.37 | $25.59 | $25.24 | $25.30 | $25.30 | 20,186 |
| 2023-01-27 | $25.37 | $25.70 | $25.37 | $25.59 | $25.59 | 20,536 |
| 2023-01-26 | $25.32 | $25.51 | $25.26 | $25.51 | $25.51 | 33,531 |
| 2023-01-25 | $24.92 | $25.29 | $24.83 | $25.28 | $25.28 | 12,253 |
| 2023-01-24 | $25.21 | $25.38 | $25.07 | $25.30 | $25.30 | 4,804 |
| 2023-01-23 | $25.11 | $25.46 | $25.10 | $25.38 | $25.38 | 17,084 |
| 2023-01-20 | $24.65 | $25.19 | $24.65 | $25.19 | $25.19 | 12,680 |
| 2023-01-19 | $24.40 | $24.64 | $24.40 | $24.56 | $24.56 | 9,545 |
| 2023-01-18 | $24.85 | $25.08 | $24.54 | $24.61 | $24.61 | 28,489 |
| 2023-01-17 | $24.64 | $24.86 | $24.64 | $24.77 | $24.77 | 15,470 |
| 2023-01-13 | $24.48 | $24.77 | $24.43 | $24.77 | $24.77 | 10,100 |
| 2023-01-12 | $24.28 | $24.61 | $24.28 | $24.57 | $24.57 | 21,403 |
| 2023-01-11 | $23.99 | $24.32 | $23.96 | $24.32 | $24.32 | 9,036 |
| 2023-01-10 | $23.63 | $24.00 | $23.63 | $23.98 | $23.98 | 9,164 |
| 2023-01-09 | $23.68 | $23.97 | $23.59 | $23.76 | $23.76 | 10,491 |
| 2023-01-06 | $23.14 | $23.57 | $22.97 | $23.53 | $23.53 | 16,957 |
| 2023-01-05 | $23.16 | $23.20 | $22.98 | $23.01 | $23.01 | 18,415 |
| 2023-01-04 | $23.11 | $23.45 | $23.11 | $23.36 | $23.36 | 20,377 |
| 2023-01-03 | $23.04 | $23.27 | $22.81 | $23.03 | $23.03 | 26,578 |
| 2022-12-30 | $22.86 | $22.89 | $22.72 | $22.89 | $22.89 | 26,379 |
| 2022-12-29 | $22.73 | $23.17 | $22.73 | $23.11 | $23.11 | 18,378 |
| 2022-12-28 | $22.76 | $22.98 | $22.06 | $22.60 | $22.60 | 19,534 |
| 2022-12-27 | $22.88 | $23.00 | $22.83 | $22.90 | $22.90 | 20,008 |
| 2022-12-23 | $22.84 | $22.96 | $22.73 | $22.94 | $22.94 | 36,419 |
| 2022-12-22 | $22.97 | $22.97 | $22.55 | $22.84 | $22.84 | 13,112 |
| 2022-12-21 | $23.00 | $23.29 | $22.88 | $23.15 | $23.15 | 51,527 |
| 2022-12-20 | $22.92 | $23.04 | $22.90 | $22.96 | $22.96 | 24,757 |
| 2022-12-19 | $23.01 | $23.09 | $22.84 | $22.93 | $22.93 | 56,949 |
| 2022-12-16 | $23.07 | $23.32 | $23.07 | $23.14 | $23.14 | 22,479 |
| 2022-12-15 | $23.76 | $23.76 | $23.32 | $23.38 | $23.38 | 11,798 |
| 2022-12-14 | $24.04 | $24.27 | $23.80 | $23.99 | $23.99 | 17,230 |
| 2022-12-13 | $24.65 | $24.75 | $24.17 | $24.28 | $24.12 | 14,309 |
| 2022-12-12 | $23.64 | $24.01 | $23.64 | $23.99 | $23.83 | 40,584 |
| 2022-12-09 | $23.73 | $24.00 | $23.73 | $23.81 | $23.65 | 9,049 |
| 2022-12-08 | $23.52 | $23.94 | $23.52 | $23.84 | $23.68 | 15,558 |
| 2022-12-07 | $23.53 | $23.78 | $23.50 | $23.57 | $23.41 | 31,220 |
| 2022-12-06 | $23.91 | $23.91 | $23.51 | $23.63 | $23.63 | 26,969 |
| 2022-12-05 | $24.12 | $24.28 | $23.96 | $23.99 | $23.99 | 9,336 |
| 2022-12-02 | $24.23 | $24.65 | $24.23 | $24.57 | $24.57 | 14,914 |
| 2022-12-01 | $24.70 | $24.72 | $24.50 | $24.68 | $24.68 | 7,952 |
| 2022-11-30 | $23.97 | $24.57 | $23.90 | $24.57 | $24.57 | 13,947 |
| 2022-11-29 | $23.98 | $24.12 | $23.94 | $23.96 | $23.96 | 10,927 |
| 2022-11-28 | $24.00 | $24.32 | $24.00 | $24.04 | $24.04 | 16,361 |
| 2022-11-25 | $24.33 | $24.33 | $24.18 | $24.29 | $24.29 | 10,631 |
| 2022-11-23 | $24.11 | $24.32 | $23.96 | $24.32 | $24.32 | 8,898 |
| 2022-11-22 | $23.82 | $24.08 | $23.77 | $24.02 | $24.02 | 16,512 |
| 2022-11-21 | $23.79 | $23.95 | $23.79 | $23.87 | $23.87 | 11,032 |
| 2022-11-18 | $24.08 | $24.24 | $23.41 | $23.95 | $23.95 | 8,683 |
| 2022-11-17 | $23.90 | $24.04 | $23.82 | $23.95 | $23.95 | 6,422 |
| 2022-11-16 | $24.31 | $24.34 | $24.20 | $24.23 | $24.23 | 7,837 |
| 2022-11-15 | $24.08 | $24.71 | $24.08 | $24.35 | $24.35 | 22,168 |
| 2022-11-14 | $24.21 | $24.31 | $23.91 | $24.01 | $24.01 | 38,524 |
| 2022-11-11 | $24.28 | $24.45 | $24.10 | $24.23 | $24.23 | 20,758 |
| 2022-11-10 | $23.17 | $23.88 | $23.17 | $23.88 | $23.88 | 19,601 |
| 2022-11-09 | $22.54 | $22.72 | $22.42 | $22.42 | $22.42 | 8,846 |
| 2022-11-08 | $22.42 | $22.75 | $22.29 | $22.53 | $22.53 | 62,332 |
| 2022-11-07 | $22.39 | $22.50 | $22.02 | $22.34 | $22.34 | 22,707 |
| 2022-11-04 | $22.44 | $22.44 | $21.96 | $22.23 | $22.23 | 17,036 |
| 2022-11-03 | $21.97 | $22.38 | $21.97 | $22.17 | $22.17 | 12,730 |
| 2022-11-02 | $22.85 | $22.94 | $22.07 | $22.08 | $22.08 | 14,126 |
| 2022-11-01 | $23.13 | $23.34 | $22.83 | $22.88 | $22.88 | 12,247 |
| 2022-10-31 | $22.75 | $22.99 | $22.69 | $22.93 | $22.93 | 28,350 |
| 2022-10-28 | $22.84 | $22.96 | $22.52 | $22.92 | $22.92 | 12,383 |
| 2022-10-27 | $22.66 | $23.00 | $22.66 | $22.73 | $22.73 | 12,143 |
| 2022-10-26 | $22.66 | $23.25 | $22.66 | $22.84 | $22.84 | 13,726 |
| 2022-10-25 | $22.50 | $22.89 | $22.50 | $22.88 | $22.88 | 5,749 |
| 2022-10-24 | $22.21 | $22.36 | $21.84 | $22.36 | $22.36 | 14,815 |
| 2022-10-21 | $21.83 | $22.28 | $21.78 | $22.28 | $22.28 | 5,826 |
| 2022-10-20 | $22.08 | $22.43 | $21.93 | $21.99 | $21.99 | 13,052 |
| 2022-10-19 | $22.30 | $22.47 | $21.97 | $22.11 | $22.11 | 8,577 |
| 2022-10-18 | $22.69 | $22.93 | $22.45 | $22.54 | $22.54 | 12,719 |
| 2022-10-17 | $21.76 | $22.34 | $21.76 | $22.33 | $22.33 | 11,663 |
| 2022-10-14 | $22.21 | $22.40 | $21.29 | $21.38 | $21.38 | 8,060 |
| 2022-10-13 | $21.07 | $22.20 | $21.07 | $22.17 | $22.17 | 23,418 |
| 2022-10-12 | $21.99 | $21.99 | $21.81 | $21.83 | $21.83 | 8,995 |
| 2022-10-11 | $22.16 | $22.31 | $21.89 | $21.94 | $21.94 | 11,228 |
| 2022-10-10 | $22.54 | $22.59 | $22.22 | $22.41 | $22.41 | 19,045 |
| 2022-10-07 | $22.80 | $22.84 | $22.51 | $22.56 | $22.56 | 9,405 |
| 2022-10-06 | $23.54 | $23.54 | $23.27 | $23.32 | $23.32 | 8,443 |
| 2022-10-05 | $23.13 | $23.67 | $23.13 | $23.58 | $23.58 | 14,960 |
| 2022-10-04 | $23.12 | $23.64 | $23.12 | $23.58 | $23.58 | 8,590 |
| 2022-10-03 | $22.36 | $22.85 | $22.34 | $22.76 | $22.76 | 18,334 |
| 2022-09-30 | $22.25 | $22.77 | $22.25 | $22.25 | $22.25 | 9,089 |
| 2022-09-29 | $22.62 | $22.62 | $22.26 | $22.43 | $22.43 | 12,106 |
| 2022-09-28 | $22.40 | $23.01 | $22.40 | $23.01 | $23.01 | 12,931 |
| 2022-09-27 | $22.77 | $22.77 | $22.36 | $22.51 | $22.51 | 19,137 |
| 2022-09-26 | $22.50 | $22.91 | $22.32 | $22.51 | $22.51 | 32,525 |
| 2022-09-23 | $22.83 | $22.88 | $22.53 | $22.71 | $22.71 | 16,755 |
| 2022-09-22 | $23.54 | $23.54 | $23.11 | $23.11 | $23.11 | 15,491 |
| 2022-09-21 | $24.02 | $24.30 | $23.66 | $23.66 | $23.66 | 6,820 |
| 2022-09-20 | $24.12 | $24.16 | $23.90 | $24.01 | $24.01 | 38,483 |
| 2022-09-19 | $24.05 | $24.39 | $24.05 | $24.38 | $24.38 | 9,724 |
| 2022-09-16 | $24.29 | $24.35 | $24.19 | $24.31 | $24.31 | 4,623 |
| 2022-09-15 | $24.77 | $25.06 | $24.64 | $24.67 | $24.67 | 7,907 |
| 2022-09-14 | $24.83 | $25.05 | $24.80 | $24.95 | $24.95 | 12,517 |
| 2022-09-13 | $25.17 | $25.22 | $24.78 | $24.85 | $24.85 | 15,501 |
| 2022-09-12 | $25.66 | $25.89 | $25.66 | $25.86 | $25.86 | 9,182 |
| 2022-09-09 | $25.34 | $25.57 | $25.29 | $25.53 | $25.53 | 14,697 |
| 2022-09-08 | $24.63 | $25.08 | $24.63 | $25.08 | $25.08 | 9,041 |
| 2022-09-07 | $24.23 | $24.94 | $24.23 | $24.91 | $24.91 | 11,726 |
| 2022-09-06 | $24.40 | $24.43 | $24.25 | $24.27 | $24.27 | 4,989 |
| 2022-09-02 | $24.77 | $24.85 | $24.23 | $24.36 | $24.36 | 9,011 |
| 2022-09-01 | $24.50 | $24.62 | $24.22 | $24.62 | $24.62 | 16,861 |
| 2022-08-31 | $25.09 | $25.10 | $24.68 | $24.74 | $24.74 | 7,434 |
| 2022-08-30 | $25.08 | $25.08 | $24.73 | $24.84 | $24.84 | 4,520 |
| 2022-08-29 | $25.14 | $25.21 | $25.02 | $25.06 | $25.06 | 11,423 |
| 2022-08-26 | $26.18 | $26.18 | $25.25 | $25.25 | $25.25 | 8,288 |
| 2022-08-25 | $25.74 | $26.08 | $25.70 | $26.08 | $26.08 | 5,971 |
| 2022-08-24 | $25.44 | $25.82 | $25.44 | $25.68 | $25.68 | 12,715 |
| 2022-08-23 | $25.70 | $25.81 | $25.60 | $25.63 | $25.63 | 27,344 |
| 2022-08-22 | $26.10 | $26.10 | $25.74 | $25.74 | $25.74 | 20,275 |
| 2022-08-19 | $26.46 | $26.46 | $26.27 | $26.33 | $26.33 | 6,752 |
| 2022-08-18 | $26.68 | $26.81 | $26.68 | $26.80 | $26.80 | 9,338 |
| 2022-08-17 | $26.83 | $26.97 | $26.75 | $26.82 | $26.82 | 13,378 |
| 2022-08-16 | $27.04 | $27.23 | $26.99 | $27.17 | $27.17 | 13,464 |
| 2022-08-15 | $26.86 | $27.23 | $26.86 | $27.13 | $27.13 | 21,097 |
| 2022-08-12 | $26.62 | $27.02 | $26.62 | $27.02 | $27.02 | 4,191 |
| 2022-08-11 | $26.86 | $26.86 | $26.51 | $26.54 | $26.54 | 12,037 |
| 2022-08-10 | $26.48 | $26.76 | $26.47 | $26.67 | $26.67 | 11,733 |
| 2022-08-09 | $25.82 | $25.99 | $25.82 | $25.88 | $25.88 | 7,125 |
| 2022-08-08 | $26.24 | $26.42 | $26.02 | $26.12 | $26.12 | 10,971 |
| 2022-08-05 | $25.82 | $26.11 | $25.81 | $26.11 | $26.11 | 9,281 |
| 2022-08-04 | $25.73 | $26.00 | $25.73 | $25.97 | $25.97 | 16,920 |
| 2022-08-03 | $25.28 | $25.75 | $25.28 | $25.74 | $25.74 | 25,523 |
| 2022-08-02 | $25.03 | $25.35 | $25.00 | $25.13 | $25.13 | 18,545 |
| 2022-08-01 | $25.03 | $25.20 | $24.86 | $25.20 | $25.20 | 4,411 |
| 2022-07-29 | $24.99 | $25.25 | $24.95 | $25.25 | $25.25 | 12,269 |
| 2022-07-28 | $24.48 | $24.89 | $24.37 | $24.89 | $24.89 | 16,851 |
| 2022-07-27 | $23.85 | $24.54 | $23.85 | $24.51 | $24.51 | 15,776 |
| 2022-07-26 | $24.01 | $24.01 | $23.70 | $23.77 | $23.77 | 7,449 |
| 2022-07-25 | $24.25 | $24.26 | $24.05 | $24.19 | $24.19 | 13,925 |
| 2022-07-22 | $24.52 | $24.55 | $24.18 | $24.24 | $24.24 | 5,626 |
| 2022-07-21 | $24.37 | $24.55 | $24.29 | $24.55 | $24.55 | 3,943 |
| 2022-07-20 | $23.80 | $24.37 | $23.80 | $24.31 | $24.31 | 16,666 |
| 2022-07-19 | $23.56 | $23.95 | $23.44 | $23.95 | $23.95 | 10,631 |
| 2022-07-18 | $23.61 | $23.77 | $23.35 | $23.35 | $23.35 | 11,944 |
| 2022-07-15 | $23.23 | $23.58 | $23.23 | $23.57 | $23.57 | 8,084 |
| 2022-07-14 | $22.95 | $23.16 | $22.80 | $23.09 | $23.09 | 11,602 |
| 2022-07-13 | $22.81 | $23.44 | $22.81 | $23.24 | $23.24 | 26,980 |
| 2022-07-12 | $23.58 | $23.60 | $23.10 | $23.30 | $23.30 | 20,657 |
| 2022-07-11 | $23.69 | $23.74 | $23.57 | $23.57 | $23.57 | 8,699 |
| 2022-07-08 | $24.10 | $24.10 | $23.73 | $23.96 | $23.96 | 12,220 |
| 2022-07-07 | $23.84 | $24.07 | $23.80 | $24.07 | $24.07 | 18,599 |
| 2022-07-06 | $23.61 | $23.81 | $23.54 | $23.66 | $23.66 | 12,996 |
| 2022-07-05 | $23.08 | $23.60 | $22.82 | $23.60 | $23.60 | 49,122 |
| 2022-07-01 | $23.00 | $23.32 | $22.99 | $23.32 | $23.32 | 20,339 |
| 2022-06-30 | $22.80 | $23.22 | $22.70 | $23.04 | $23.04 | 32,776 |
| 2022-06-29 | $23.28 | $23.42 | $23.06 | $23.30 | $23.30 | 14,678 |
| 2022-06-28 | $24.03 | $24.11 | $23.25 | $23.31 | $23.31 | 18,199 |
| 2022-06-27 | $24.00 | $24.00 | $23.79 | $23.88 | $23.88 | 11,540 |
| 2022-06-24 | $23.38 | $23.96 | $23.38 | $23.96 | $23.96 | 16,610 |
| 2022-06-23 | $22.89 | $23.26 | $22.85 | $23.26 | $23.26 | 14,462 |
| 2022-06-22 | $22.42 | $23.01 | $22.42 | $22.83 | $22.83 | 33,857 |
| 2022-06-21 | $22.58 | $22.90 | $22.58 | $22.75 | $22.75 | 27,407 |
| 2022-06-17 | $21.91 | $22.48 | $21.54 | $22.39 | $22.39 | 32,126 |
| 2022-06-16 | $22.27 | $22.27 | $21.93 | $21.99 | $21.99 | 11,020 |
| 2022-06-15 | $22.59 | $23.11 | $22.59 | $22.96 | $22.96 | 16,711 |
| 2022-06-14 | $22.68 | $22.79 | $22.36 | $22.50 | $22.50 | 22,568 |
| 2022-06-13 | $23.00 | $23.19 | $22.64 | $22.65 | $22.65 | 46,721 |
| 2022-06-10 | $24.15 | $24.18 | $23.77 | $23.86 | $23.86 | 17,406 |
| 2022-06-09 | $24.97 | $25.07 | $24.60 | $24.60 | $24.60 | 30,569 |
| 2022-06-08 | $25.25 | $25.47 | $25.21 | $25.23 | $25.23 | 22,127 |
| 2022-06-07 | $24.81 | $25.44 | $24.81 | $25.41 | $25.41 | 10,346 |
| 2022-06-06 | $25.25 | $25.52 | $25.18 | $25.19 | $25.19 | 15,783 |
| 2022-06-03 | $25.36 | $25.36 | $24.97 | $25.04 | $25.04 | 7,055 |
| 2022-06-02 | $24.53 | $25.55 | $24.53 | $25.53 | $25.53 | 47,147 |
| 2022-06-01 | $25.00 | $25.18 | $24.53 | $24.71 | $24.71 | 16,761 |
| 2022-05-31 | $24.96 | $25.10 | $24.81 | $24.95 | $24.95 | 14,097 |
| 2022-05-27 | $24.59 | $24.95 | $24.59 | $24.95 | $24.95 | 17,019 |
| 2022-05-26 | $23.84 | $24.46 | $23.84 | $24.41 | $24.41 | 98,843 |
| 2022-05-25 | $23.63 | $24.00 | $23.63 | $23.90 | $23.90 | 38,338 |
| 2022-05-24 | $23.77 | $23.77 | $23.40 | $23.68 | $23.68 | 27,528 |
| 2022-05-23 | $23.87 | $24.07 | $23.70 | $24.03 | $24.03 | 42,952 |
| 2022-05-20 | $23.84 | $23.97 | $23.36 | $23.84 | $23.84 | 33,135 |
| 2022-05-19 | $23.22 | $23.88 | $23.22 | $23.67 | $23.67 | 11,954 |
| 2022-05-18 | $24.15 | $24.15 | $23.42 | $23.43 | $23.43 | 13,490 |
| 2022-05-17 | $24.05 | $24.37 | $23.93 | $24.26 | $24.26 | 20,162 |
| 2022-05-16 | $23.81 | $24.08 | $23.80 | $23.88 | $23.88 | 18,535 |
| 2022-05-13 | $23.35 | $24.19 | $23.17 | $24.14 | $24.14 | 36,849 |
| 2022-05-12 | $22.67 | $23.55 | $22.67 | $23.33 | $23.33 | 55,769 |
| 2022-05-11 | $23.54 | $23.96 | $23.15 | $23.15 | $23.15 | 54,376 |
| 2022-05-10 | $23.88 | $24.14 | $23.41 | $23.66 | $23.66 | 38,574 |
| 2022-05-09 | $24.40 | $24.45 | $23.57 | $23.60 | $23.60 | 87,806 |
| 2022-05-06 | $25.03 | $25.03 | $24.59 | $24.80 | $24.80 | 21,385 |
| 2022-05-05 | $26.07 | $26.19 | $25.01 | $25.21 | $25.21 | 17,762 |
| 2022-05-04 | $26.01 | $26.50 | $25.48 | $26.50 | $26.50 | 23,033 |
| 2022-05-03 | $25.89 | $26.14 | $25.81 | $25.84 | $25.84 | 25,513 |
| 2022-05-02 | $25.73 | $26.08 | $25.39 | $25.99 | $25.99 | 33,609 |
| 2022-04-29 | $26.25 | $26.69 | $25.60 | $25.77 | $25.77 | 18,987 |
| 2022-04-28 | $26.50 | $26.99 | $26.24 | $26.84 | $26.84 | 35,654 |
| 2022-04-27 | $25.30 | $26.75 | $24.57 | $26.31 | $26.31 | 49,548 |
| 2022-04-26 | $26.87 | $26.89 | $26.34 | $26.39 | $26.39 | 21,765 |
| 2022-04-25 | $26.11 | $27.10 | $26.11 | $27.10 | $27.10 | 31,747 |
| 2022-04-22 | $27.52 | $27.62 | $26.98 | $26.99 | $26.99 | 21,457 |
| 2022-04-21 | $28.42 | $28.59 | $27.64 | $27.67 | $27.67 | 34,796 |
| 2022-04-20 | $28.34 | $28.46 | $28.20 | $28.21 | $28.21 | 17,923 |
| 2022-04-19 | $27.57 | $28.32 | $27.57 | $28.28 | $28.28 | 26,091 |
| 2022-04-18 | $27.81 | $27.93 | $27.60 | $27.73 | $27.73 | 29,163 |
| 2022-04-14 | $28.41 | $28.50 | $27.98 | $27.98 | $27.98 | 16,837 |
| 2022-04-13 | $27.92 | $28.50 | $27.92 | $28.46 | $28.46 | 10,302 |
| 2022-04-12 | $28.14 | $28.57 | $27.97 | $28.00 | $28.00 | 37,663 |
| 2022-04-11 | $28.62 | $28.62 | $28.19 | $28.21 | $28.21 | 16,024 |
| 2022-04-08 | $28.61 | $28.88 | $28.61 | $28.63 | $28.63 | 52,408 |
| 2022-04-07 | $28.69 | $29.05 | $28.66 | $28.86 | $28.86 | 17,454 |
| 2022-04-06 | $29.00 | $29.04 | $28.62 | $28.83 | $28.83 | 22,838 |
| 2022-04-05 | $29.76 | $29.83 | $29.30 | $29.32 | $29.32 | 23,055 |
| 2022-04-04 | $29.34 | $29.89 | $29.34 | $29.79 | $29.79 | 47,999 |
| 2022-04-01 | $29.30 | $29.33 | $29.09 | $29.30 | $29.30 | 32,246 |
| 2022-03-31 | $29.33 | $29.53 | $29.14 | $29.14 | $29.14 | 19,220 |
| 2022-03-30 | $29.52 | $29.58 | $29.32 | $29.36 | $29.36 | 13,317 |
| 2022-03-29 | $29.19 | $29.62 | $29.17 | $29.57 | $29.57 | 21,370 |
| 2022-03-28 | $28.49 | $28.89 | $28.49 | $28.85 | $28.85 | 11,994 |
| 2022-03-25 | $28.79 | $28.79 | $28.37 | $28.54 | $28.54 | 24,508 |
| 2022-03-24 | $28.39 | $28.74 | $28.29 | $28.74 | $28.74 | 9,596 |
| 2022-03-23 | $28.61 | $28.69 | $28.32 | $28.32 | $28.32 | 8,272 |
| 2022-03-22 | $28.53 | $29.02 | $28.53 | $28.93 | $28.93 | 12,417 |
| 2022-03-21 | $28.57 | $28.64 | $28.11 | $28.30 | $28.30 | 22,404 |
| 2022-03-18 | $28.05 | $28.83 | $28.05 | $28.83 | $28.83 | 39,268 |
| 2022-03-17 | $27.58 | $28.10 | $27.58 | $28.10 | $28.10 | 7,715 |
| 2022-03-16 | $26.96 | $27.57 | $26.68 | $27.53 | $27.53 | 34,041 |
| 2022-03-15 | $25.96 | $26.58 | $25.90 | $26.58 | $26.58 | 24,578 |
| 2022-03-14 | $26.26 | $26.59 | $25.75 | $25.94 | $25.94 | 33,228 |
| 2022-03-11 | $27.05 | $27.05 | $26.41 | $26.41 | $26.41 | 11,697 |
| 2022-03-10 | $26.74 | $26.99 | $26.22 | $26.81 | $26.81 | 41,534 |
| 2022-03-09 | $27.02 | $27.11 | $26.18 | $27.08 | $27.08 | 30,684 |
| 2022-03-08 | $26.08 | $26.41 | $25.43 | $26.10 | $26.10 | 20,964 |
| 2022-03-07 | $27.17 | $27.22 | $26.15 | $26.31 | $26.31 | 94,041 |
| 2022-03-04 | $27.36 | $27.69 | $27.06 | $27.33 | $27.33 | 25,346 |
| 2022-03-03 | $28.20 | $28.40 | $27.59 | $27.77 | $27.77 | 45,217 |
| 2022-03-02 | $27.90 | $28.27 | $27.70 | $28.11 | $28.11 | 41,553 |
| 2022-03-01 | $28.00 | $28.26 | $27.47 | $27.88 | $27.88 | 32,737 |
| 2022-02-28 | $27.78 | $28.23 | $27.69 | $27.80 | $27.80 | 35,246 |
| 2022-02-25 | $27.83 | $28.18 | $27.56 | $28.15 | $28.15 | 20,220 |
| 2022-02-24 | $26.13 | $27.72 | $25.30 | $27.64 | $27.64 | 102,413 |
| 2022-02-23 | $27.72 | $27.92 | $27.15 | $27.27 | $27.27 | 15,759 |
| 2022-02-22 | $27.39 | $27.95 | $27.39 | $27.65 | $27.65 | 37,059 |
| 2022-02-18 | $28.05 | $28.21 | $27.59 | $27.82 | $27.82 | 19,954 |
| 2022-02-17 | $28.64 | $28.83 | $28.07 | $28.24 | $28.24 | 14,877 |
| 2022-02-16 | $28.95 | $29.10 | $28.58 | $28.91 | $28.91 | 22,535 |
| 2022-02-15 | $28.90 | $29.21 | $28.77 | $29.21 | $29.21 | 40,807 |
| 2022-02-14 | $28.77 | $29.01 | $28.29 | $28.55 | $28.55 | 51,992 |
| 2022-02-11 | $29.60 | $29.78 | $28.84 | $28.90 | $28.90 | 18,519 |
| 2022-02-10 | $29.80 | $30.30 | $28.91 | $29.71 | $29.71 | 23,104 |
| 2022-02-09 | $29.56 | $30.11 | $29.56 | $30.01 | $30.01 | 33,513 |
| 2022-02-08 | $29.15 | $29.30 | $28.76 | $29.21 | $29.21 | 10,376 |
| 2022-02-07 | $29.14 | $29.39 | $29.00 | $29.03 | $29.03 | 51,395 |
| 2022-02-04 | $28.69 | $29.43 | $28.69 | $29.22 | $29.22 | 18,716 |
| 2022-02-03 | $29.13 | $29.26 | $28.92 | $28.92 | $28.92 | 25,603 |
| 2022-02-02 | $29.84 | $29.84 | $29.53 | $29.65 | $29.65 | 15,252 |
| 2022-02-01 | $29.58 | $29.76 | $29.42 | $29.76 | $29.76 | 17,339 |
| 2022-01-31 | $28.47 | $29.51 | $28.47 | $29.51 | $29.51 | 17,999 |
| 2022-01-28 | $27.86 | $28.60 | $27.65 | $28.45 | $28.45 | 30,282 |
| 2022-01-27 | $28.19 | $28.46 | $27.81 | $27.89 | $27.89 | 27,728 |
| 2022-01-26 | $28.34 | $28.85 | $28.04 | $28.18 | $28.18 | 34,963 |
| 2022-01-25 | $28.51 | $28.51 | $27.87 | $28.25 | $28.25 | 37,529 |
| 2022-01-24 | $27.45 | $28.72 | $27.45 | $28.72 | $28.72 | 68,875 |
| 2022-01-21 | $29.02 | $29.25 | $28.57 | $28.69 | $28.69 | 34,906 |
| 2022-01-20 | $29.47 | $29.99 | $29.17 | $29.22 | $29.22 | 28,450 |
| 2022-01-19 | $29.37 | $29.70 | $29.31 | $29.37 | $29.37 | 75,962 |
| 2022-01-18 | $29.64 | $29.79 | $29.54 | $29.57 | $29.57 | 32,932 |
| 2022-01-14 | $30.12 | $30.39 | $29.90 | $30.22 | $30.22 | 30,718 |
| 2022-01-13 | $31.25 | $31.25 | $30.51 | $30.52 | $30.52 | 10,499 |
| 2022-01-12 | $31.02 | $31.14 | $30.86 | $30.95 | $30.95 | 35,571 |
| 2022-01-11 | $30.12 | $30.81 | $30.12 | $30.74 | $30.74 | 32,373 |
| 2022-01-10 | $30.00 | $30.26 | $29.69 | $30.26 | $30.26 | 24,571 |
| 2022-01-07 | $31.50 | $31.50 | $30.45 | $30.49 | $30.49 | 9,598 |
| 2022-01-06 | $30.72 | $30.92 | $30.57 | $30.75 | $30.75 | 19,389 |
| 2022-01-05 | $31.33 | $31.94 | $30.67 | $30.67 | $30.67 | 49,838 |
| 2022-01-04 | $31.72 | $31.90 | $30.54 | $31.74 | $31.74 | 34,608 |
| 2022-01-03 | $31.65 | $32.12 | $31.62 | $31.73 | $31.73 | 39,009 |
| 2021-12-31 | $32.21 | $32.33 | $31.83 | $32.08 | $32.08 | 20,811 |
| 2021-12-30 | $31.93 | $32.52 | $31.93 | $32.23 | $32.23 | 28,572 |
| 2021-12-29 | $31.92 | $32.06 | $31.90 | $31.93 | $31.93 | 23,001 |
| 2021-12-28 | $32.01 | $32.18 | $32.01 | $32.10 | $32.10 | 31,505 |
| 2021-12-27 | $31.77 | $32.15 | $31.75 | $32.10 | $32.10 | 17,466 |
| 2021-12-23 | $31.89 | $31.97 | $31.84 | $31.94 | $31.94 | 11,409 |
| 2021-12-22 | $31.24 | $31.77 | $31.24 | $31.46 | $31.46 | 31,013 |
| 2021-12-21 | $30.79 | $31.39 | $30.79 | $31.38 | $31.38 | 15,971 |
| 2021-12-20 | $30.34 | $30.85 | $30.34 | $30.63 | $30.63 | 20,743 |
| 2021-12-17 | $29.83 | $31.15 | $29.20 | $31.03 | $31.03 | 26,188 |
| 2021-12-16 | $33.44 | $33.44 | $30.86 | $30.99 | $30.99 | 12,868 |
| 2021-12-15 | $31.23 | $31.53 | $30.77 | $31.49 | $31.49 | 34,948 |
| 2021-12-14 | $31.37 | $31.46 | $30.57 | $31.20 | $31.20 | 28,338 |
| 2021-12-13 | $31.48 | $31.70 | $31.00 | $31.70 | $31.70 | 3,640 |