Motley Fool Mid Cap Growth ETF (TMFM) Exchange: BATS
Data as of May 9, 2025
$25.30 ($0.62) 2.53%
Motley Fool Mid Cap Growth ETF - Daily Information
Click for more stock information on Motley Fool Mid Cap Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.00 |
| Previous Close | $25.30 |
| High | $25.31 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.31 |
| Adjusted Low | $25.00 |
Invest in Motley Fool Mid Cap Growth ETF (TMFM)
Historical Stock Data for Motley Fool Mid Cap Growth ETF (TMFM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $25.00 | $25.31 | $25.00 | $25.30 | $25.30 | 11,148 |
| 2025-05-01 | $24.80 | $24.80 | $24.45 | $24.67 | $24.67 | 6,800 |
| 2025-04-30 | $24.06 | $24.74 | $24.06 | $24.74 | $24.74 | 1,682 |
| 2025-04-29 | $24.35 | $24.64 | $24.31 | $24.64 | $24.64 | 2,293 |
| 2025-04-28 | $24.45 | $24.64 | $24.39 | $24.44 | $24.44 | 5,303 |
| 2025-04-25 | $24.38 | $24.48 | $24.23 | $24.48 | $24.48 | 2,848 |
| 2025-04-24 | $23.95 | $24.56 | $23.95 | $24.55 | $24.55 | 6,780 |
| 2025-04-23 | $24.57 | $24.82 | $24.17 | $24.26 | $24.26 | 8,195 |
| 2025-04-22 | $23.64 | $24.00 | $23.64 | $24.00 | $24.00 | 14,211 |
| 2025-04-21 | $23.81 | $23.81 | $23.22 | $23.41 | $23.41 | 5,797 |
| 2025-04-17 | $24.01 | $24.12 | $23.93 | $24.09 | $24.09 | 3,252 |
| 2025-04-16 | $24.01 | $24.35 | $23.80 | $24.02 | $24.02 | 3,133 |
| 2025-04-15 | $24.42 | $24.44 | $24.25 | $24.31 | $24.31 | 8,677 |
| 2025-04-14 | $24.23 | $24.45 | $24.09 | $24.37 | $24.37 | 5,656 |
| 2025-04-11 | $23.38 | $23.97 | $23.25 | $23.97 | $23.97 | 5,554 |
| 2025-04-10 | $23.97 | $23.97 | $23.26 | $23.57 | $23.57 | 3,987 |
| 2025-04-09 | $22.17 | $24.36 | $22.04 | $24.24 | $24.24 | 16,735 |
| 2025-04-08 | $24.08 | $24.08 | $22.03 | $22.24 | $22.24 | 8,944 |
| 2025-04-07 | $22.20 | $23.50 | $21.79 | $22.82 | $22.82 | 24,008 |
| 2025-04-04 | $23.53 | $23.63 | $22.94 | $23.03 | $23.03 | 16,314 |
| 2025-04-03 | $24.44 | $24.54 | $24.31 | $24.31 | $24.31 | 13,349 |
| 2025-04-02 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 916 |
| 2025-04-01 | $24.98 | $25.18 | $24.77 | $25.09 | $25.09 | 6,592 |
| 2025-03-31 | $24.48 | $25.06 | $24.48 | $25.00 | $25.00 | 8,537 |
| 2025-03-28 | $25.23 | $25.23 | $24.76 | $24.86 | $24.86 | 5,531 |
| 2025-03-27 | $25.36 | $25.40 | $25.25 | $25.35 | $25.35 | 4,977 |
| 2025-03-26 | $25.73 | $25.73 | $25.35 | $25.43 | $25.43 | 13,250 |
| 2025-03-25 | $25.63 | $25.73 | $25.62 | $25.69 | $25.69 | 5,636 |
| 2025-03-24 | $25.26 | $25.63 | $25.26 | $25.63 | $25.63 | 13,907 |
| 2025-03-21 | $24.86 | $24.98 | $24.80 | $24.98 | $24.98 | 2,152 |
| 2025-03-20 | $25.21 | $25.30 | $25.11 | $25.13 | $25.13 | 3,372 |
| 2025-03-19 | $25.05 | $25.20 | $25.00 | $25.20 | $25.20 | 2,892 |
| 2025-03-18 | $25.07 | $25.07 | $24.87 | $25.03 | $25.03 | 11,002 |
| 2025-03-17 | $25.00 | $25.23 | $24.95 | $25.13 | $25.13 | 9,213 |
| 2025-03-14 | $24.27 | $24.80 | $24.27 | $24.80 | $24.80 | 5,648 |
| 2025-03-13 | $24.53 | $24.53 | $24.12 | $24.17 | $24.17 | 10,850 |
| 2025-03-12 | $24.75 | $24.87 | $24.56 | $24.67 | $24.67 | 10,751 |
| 2025-03-11 | $24.79 | $24.91 | $24.57 | $24.68 | $24.68 | 16,367 |
| 2025-03-10 | $25.21 | $25.21 | $24.69 | $24.87 | $24.87 | 18,519 |
| 2025-03-07 | $25.36 | $25.55 | $24.90 | $25.52 | $25.52 | 11,440 |
| 2025-03-06 | $25.66 | $25.84 | $25.43 | $25.46 | $25.46 | 23,089 |
| 2025-03-05 | $25.68 | $26.10 | $25.66 | $26.02 | $26.02 | 7,454 |
| 2025-03-04 | $25.71 | $25.95 | $25.25 | $25.66 | $25.66 | 28,435 |
| 2025-03-03 | $26.24 | $26.40 | $25.90 | $25.92 | $25.92 | 15,483 |
| 2025-02-28 | $26.02 | $26.25 | $25.90 | $26.25 | $26.25 | 6,300 |
| 2025-02-27 | $26.37 | $26.39 | $26.00 | $26.00 | $26.00 | 4,808 |
| 2025-02-26 | $26.31 | $26.61 | $26.31 | $26.32 | $26.32 | 5,529 |
| 2025-02-25 | $26.16 | $26.32 | $25.45 | $26.15 | $26.15 | 13,564 |
| 2025-02-24 | $26.18 | $26.26 | $25.97 | $26.12 | $26.12 | 19,695 |
| 2025-02-21 | $26.56 | $26.56 | $26.18 | $26.18 | $26.18 | 4,346 |
| 2025-02-20 | $26.86 | $26.87 | $26.64 | $26.87 | $26.87 | 4,182 |
| 2025-02-19 | $27.25 | $27.25 | $27.09 | $27.09 | $27.09 | 5,855 |
| 2025-02-18 | $27.05 | $27.45 | $27.05 | $27.45 | $27.45 | 12,522 |
| 2025-02-14 | $27.08 | $27.24 | $27.08 | $27.15 | $27.15 | 30,689 |
| 2025-02-13 | $26.97 | $27.14 | $26.92 | $27.14 | $27.14 | 7,830 |
| 2025-02-12 | $26.80 | $26.98 | $26.80 | $26.97 | $26.97 | 4,853 |
| 2025-02-11 | $27.16 | $27.21 | $27.06 | $27.21 | $27.21 | 26,240 |
| 2025-02-10 | $27.36 | $27.43 | $27.25 | $27.32 | $27.32 | 10,028 |
| 2025-02-07 | $27.48 | $27.50 | $27.21 | $27.27 | $27.27 | 2,995 |
| 2025-02-06 | $27.24 | $27.49 | $27.22 | $27.34 | $27.34 | 22,728 |
| 2025-02-05 | $27.37 | $27.42 | $27.31 | $27.42 | $27.42 | 4,754 |
| 2025-02-04 | $27.25 | $27.35 | $27.23 | $27.34 | $27.34 | 6,879 |
| 2025-02-03 | $26.66 | $27.33 | $26.66 | $27.18 | $27.18 | 18,534 |
| 2025-01-31 | $27.48 | $27.64 | $27.34 | $27.34 | $27.34 | 11,840 |
| 2025-01-30 | $27.26 | $27.57 | $27.26 | $27.46 | $27.46 | 7,016 |
| 2025-01-29 | $27.29 | $27.36 | $27.16 | $27.22 | $27.22 | 5,054 |
| 2025-01-28 | $27.23 | $27.48 | $27.23 | $27.36 | $27.36 | 6,023 |
| 2025-01-27 | $26.67 | $27.35 | $26.67 | $27.28 | $27.28 | 27,565 |
| 2025-01-24 | $27.19 | $27.30 | $27.17 | $27.19 | $27.19 | 5,660 |
| 2025-01-23 | $27.02 | $27.21 | $26.88 | $27.21 | $27.21 | 11,509 |
| 2025-01-22 | $27.12 | $27.12 | $27.00 | $27.00 | $27.00 | 8,493 |
| 2025-01-21 | $26.63 | $27.06 | $26.63 | $27.06 | $27.06 | 16,487 |
| 2025-01-17 | $26.75 | $26.75 | $26.53 | $26.60 | $26.60 | 9,071 |
| 2025-01-16 | $26.36 | $26.53 | $26.32 | $26.51 | $26.51 | 9,120 |
| 2025-01-15 | $26.56 | $26.56 | $26.18 | $26.30 | $26.30 | 3,092 |
| 2025-01-14 | $25.71 | $26.02 | $25.71 | $25.95 | $25.95 | 5,327 |
| 2025-01-13 | $25.25 | $25.65 | $24.74 | $25.65 | $25.65 | 17,273 |
| 2025-01-10 | $25.61 | $25.61 | $25.36 | $25.39 | $25.39 | 17,737 |
| 2025-01-08 | $25.62 | $25.84 | $25.61 | $25.82 | $25.82 | 7,712 |
| 2025-01-07 | $25.93 | $25.93 | $25.69 | $25.69 | $25.69 | 28,131 |
| 2025-01-06 | $26.07 | $26.07 | $25.91 | $25.91 | $25.91 | 10,588 |
| 2025-01-03 | $25.73 | $26.01 | $25.69 | $25.98 | $25.98 | 10,349 |
| 2025-01-02 | $25.82 | $25.96 | $25.52 | $25.59 | $25.59 | 10,987 |
| 2024-12-31 | $25.84 | $25.91 | $25.73 | $25.77 | $25.77 | 11,324 |
| 2024-12-30 | $25.90 | $25.90 | $25.55 | $25.80 | $25.80 | 21,270 |
| 2024-12-27 | $26.14 | $26.25 | $25.90 | $26.03 | $26.03 | 6,789 |
| 2024-12-26 | $26.10 | $26.32 | $26.10 | $26.32 | $26.32 | 5,879 |
| 2024-12-24 | $25.98 | $26.22 | $25.98 | $26.22 | $26.22 | 3,765 |
| 2024-12-23 | $26.07 | $26.07 | $25.81 | $25.99 | $25.99 | 14,503 |
| 2024-12-20 | $25.77 | $26.26 | $25.77 | $26.13 | $26.13 | 11,776 |
| 2024-12-19 | $26.08 | $26.08 | $25.74 | $25.98 | $25.98 | 17,956 |
| 2024-12-18 | $26.94 | $27.03 | $25.80 | $25.82 | $25.82 | 373,759 |
| 2024-12-17 | $26.89 | $26.97 | $26.84 | $26.84 | $26.84 | 12,327 |
| 2024-12-16 | $31.43 | $31.46 | $31.31 | $31.32 | $27.09 | 12,622 |
| 2024-12-13 | $32.25 | $32.25 | $31.43 | $31.45 | $27.20 | 11,922 |
| 2024-12-12 | $31.84 | $32.00 | $31.77 | $31.77 | $27.48 | 6,956 |
| 2024-12-11 | $32.03 | $32.09 | $31.82 | $31.95 | $27.63 | 20,383 |
| 2024-12-10 | $32.20 | $32.20 | $31.82 | $31.82 | $27.53 | 4,099 |
| 2024-12-09 | $32.65 | $32.65 | $32.06 | $32.16 | $27.82 | 4,971 |
| 2024-12-06 | $32.65 | $32.65 | $32.31 | $32.42 | $28.04 | 16,377 |
| 2024-12-05 | $32.76 | $32.76 | $32.58 | $32.58 | $28.18 | 3,704 |
| 2024-12-04 | $32.97 | $33.04 | $32.78 | $32.86 | $28.42 | 10,797 |
| 2024-12-03 | $33.04 | $33.04 | $32.83 | $32.97 | $28.52 | 17,587 |
| 2024-12-02 | $33.25 | $33.25 | $32.95 | $33.00 | $28.54 | 22,740 |
| 2024-11-29 | $33.27 | $33.29 | $33.23 | $33.23 | $28.74 | 2,765 |
| 2024-11-27 | $33.35 | $33.37 | $33.10 | $33.16 | $28.68 | 8,880 |
| 2024-11-26 | $33.22 | $33.29 | $33.07 | $33.28 | $28.78 | 17,907 |
| 2024-11-25 | $32.82 | $33.21 | $32.82 | $33.17 | $28.69 | 10,025 |
| 2024-11-22 | $32.34 | $32.65 | $32.34 | $32.61 | $28.20 | 13,892 |
| 2024-11-21 | $31.91 | $32.32 | $31.91 | $32.23 | $27.88 | 26,145 |
| 2024-11-20 | $31.50 | $31.81 | $31.50 | $31.81 | $27.51 | 10,007 |
| 2024-11-19 | $31.41 | $31.61 | $31.41 | $31.58 | $27.31 | 4,772 |
| 2024-11-18 | $31.57 | $31.66 | $31.52 | $31.52 | $27.26 | 2,954 |
| 2024-11-15 | $31.51 | $31.52 | $31.49 | $31.50 | $27.24 | 8,766 |
| 2024-11-14 | $32.16 | $32.16 | $31.66 | $31.66 | $27.38 | 10,865 |
| 2024-11-13 | $32.08 | $32.14 | $32.01 | $32.03 | $27.70 | 6,219 |
| 2024-11-12 | $32.11 | $32.17 | $31.96 | $32.06 | $27.73 | 6,174 |
| 2024-11-11 | $32.17 | $32.43 | $32.17 | $32.20 | $27.85 | 22,560 |
| 2024-11-08 | $31.71 | $32.19 | $31.71 | $32.17 | $27.82 | 14,769 |
| 2024-11-07 | $31.47 | $31.50 | $31.30 | $31.36 | $27.12 | 6,969 |
| 2024-11-06 | $31.07 | $31.41 | $31.03 | $31.41 | $27.17 | 11,358 |
| 2024-11-05 | $30.24 | $30.46 | $30.24 | $30.46 | $26.35 | 3,291 |
| 2024-11-04 | $29.93 | $30.22 | $29.93 | $30.05 | $25.99 | 17,676 |
| 2024-11-01 | $30.00 | $30.25 | $30.00 | $30.03 | $25.97 | 6,824 |
| 2024-10-31 | $30.08 | $30.20 | $29.91 | $29.91 | $25.87 | 4,065 |
| 2024-10-30 | $30.50 | $30.50 | $30.31 | $30.31 | $26.22 | 503 |
| 2024-10-29 | $30.07 | $30.35 | $30.07 | $30.29 | $26.20 | 3,128 |
| 2024-10-28 | $30.30 | $30.49 | $30.28 | $30.31 | $26.22 | 7,786 |
| 2024-10-25 | $30.31 | $30.47 | $30.18 | $30.20 | $26.12 | 7,307 |
| 2024-10-24 | $29.93 | $30.30 | $29.93 | $30.30 | $26.21 | 9,278 |
| 2024-10-23 | $29.88 | $30.10 | $29.88 | $30.00 | $25.95 | 6,742 |
| 2024-10-22 | $29.98 | $30.15 | $29.91 | $30.10 | $26.04 | 5,171 |
| 2024-10-21 | $30.27 | $30.27 | $30.00 | $30.06 | $26.00 | 5,203 |
| 2024-10-18 | $30.29 | $30.37 | $30.26 | $30.30 | $26.20 | 2,796 |
| 2024-10-17 | $30.35 | $30.35 | $30.22 | $30.22 | $26.13 | 1,251 |
| 2024-10-16 | $30.24 | $30.37 | $30.23 | $30.29 | $26.20 | 3,418 |
| 2024-10-15 | $30.09 | $30.22 | $30.09 | $30.10 | $26.03 | 1,673 |
| 2024-10-14 | $29.83 | $30.05 | $29.78 | $30.05 | $25.99 | 8,940 |
| 2024-10-11 | $29.23 | $29.84 | $29.23 | $29.84 | $29.84 | 6,361 |
| 2024-10-10 | $29.40 | $29.40 | $29.26 | $29.34 | $29.34 | 3,349 |
| 2024-10-09 | $29.19 | $29.41 | $29.19 | $29.40 | $29.40 | 4,844 |
| 2024-10-08 | $29.04 | $29.22 | $29.04 | $29.22 | $29.22 | 4,891 |
| 2024-10-07 | $28.90 | $28.90 | $28.79 | $28.83 | $28.83 | 1,924 |
| 2024-10-04 | $28.94 | $29.03 | $28.93 | $29.03 | $29.03 | 2,674 |
| 2024-10-03 | $28.81 | $28.82 | $28.81 | $28.82 | $28.82 | 544 |
| 2024-10-02 | $28.93 | $28.96 | $28.91 | $28.95 | $28.95 | 3,011 |
| 2024-10-01 | $28.90 | $29.09 | $28.89 | $29.00 | $29.00 | 2,803 |
| 2024-09-30 | $29.08 | $29.15 | $29.00 | $29.15 | $29.15 | 3,151 |
| 2024-09-27 | $29.03 | $29.20 | $28.95 | $29.03 | $29.03 | 5,758 |
| 2024-09-26 | $28.88 | $28.95 | $28.88 | $28.93 | $28.93 | 7,153 |
| 2024-09-25 | $28.94 | $28.95 | $28.81 | $28.81 | $28.81 | 2,932 |
| 2024-09-24 | $28.95 | $29.04 | $28.90 | $29.03 | $29.03 | 2,728 |
| 2024-09-23 | $29.03 | $29.03 | $28.83 | $28.95 | $28.95 | 4,147 |
| 2024-09-20 | $28.86 | $28.86 | $28.73 | $28.84 | $28.84 | 9,892 |
| 2024-09-19 | $28.86 | $28.98 | $28.84 | $28.98 | $28.98 | 5,192 |
| 2024-09-18 | $28.60 | $28.87 | $28.58 | $28.58 | $28.58 | 1,991 |
| 2024-09-17 | $28.72 | $28.79 | $28.62 | $28.62 | $28.62 | 940 |
| 2024-09-16 | $28.42 | $28.66 | $28.42 | $28.62 | $28.62 | 17,643 |
| 2024-09-13 | $28.24 | $28.64 | $28.24 | $28.58 | $28.58 | 8,318 |
| 2024-09-12 | $27.91 | $28.23 | $27.91 | $28.23 | $28.23 | 5,030 |
| 2024-09-11 | $27.81 | $27.94 | $27.36 | $27.94 | $27.94 | 3,650 |
| 2024-09-10 | $28.00 | $28.06 | $27.77 | $27.94 | $27.94 | 4,835 |
| 2024-09-09 | $27.83 | $28.23 | $27.83 | $28.05 | $28.05 | 10,834 |
| 2024-09-06 | $27.86 | $28.14 | $27.70 | $27.75 | $27.75 | 5,409 |
| 2024-09-05 | $28.20 | $28.20 | $27.92 | $27.93 | $27.93 | 3,826 |
| 2024-09-04 | $28.16 | $28.40 | $27.83 | $28.18 | $28.18 | 5,413 |
| 2024-09-03 | $28.37 | $28.41 | $28.01 | $28.01 | $28.01 | 3,929 |
| 2024-08-30 | $28.49 | $28.52 | $28.27 | $28.52 | $28.52 | 5,829 |
| 2024-08-29 | $28.07 | $28.57 | $28.07 | $28.36 | $28.36 | 5,019 |
| 2024-08-28 | $28.28 | $28.28 | $28.15 | $28.15 | $28.15 | 360 |
| 2024-08-27 | $28.10 | $28.22 | $28.10 | $28.22 | $28.22 | 2,668 |
| 2024-08-26 | $28.59 | $28.59 | $28.24 | $28.24 | $28.24 | 13,872 |
| 2024-08-23 | $27.91 | $28.28 | $27.91 | $28.28 | $28.28 | 6,970 |
| 2024-08-22 | $28.03 | $28.11 | $27.90 | $27.90 | $27.90 | 3,235 |
| 2024-08-21 | $27.76 | $28.04 | $27.76 | $28.04 | $28.04 | 7,175 |
| 2024-08-20 | $28.05 | $28.05 | $27.83 | $27.83 | $27.83 | 3,940 |
| 2024-08-19 | $27.99 | $28.09 | $27.96 | $28.06 | $28.06 | 11,173 |
| 2024-08-16 | $27.92 | $27.93 | $27.92 | $27.93 | $27.93 | 606 |
| 2024-08-15 | $27.79 | $27.87 | $27.74 | $27.78 | $27.78 | 7,999 |
| 2024-08-14 | $27.47 | $27.52 | $27.43 | $27.52 | $27.52 | 13,452 |
| 2024-08-13 | $27.28 | $27.49 | $27.28 | $27.49 | $27.49 | 2,819 |
| 2024-08-12 | $27.44 | $27.53 | $27.31 | $27.31 | $27.31 | 4,265 |
| 2024-08-09 | $27.46 | $27.60 | $27.46 | $27.53 | $27.53 | 4,715 |
| 2024-08-08 | $27.29 | $27.71 | $27.29 | $27.65 | $27.65 | 1,439 |
| 2024-08-07 | $27.47 | $27.47 | $27.15 | $27.15 | $27.15 | 775 |
| 2024-08-06 | $27.06 | $27.20 | $27.06 | $27.20 | $27.20 | 1,015 |
| 2024-08-05 | $26.08 | $27.12 | $26.08 | $26.91 | $26.91 | 4,801 |
| 2024-08-02 | $27.30 | $27.61 | $27.30 | $27.61 | $27.61 | 1,503 |
| 2024-08-01 | $28.19 | $28.38 | $27.82 | $27.98 | $27.98 | 8,215 |
| 2024-07-31 | $28.50 | $28.76 | $28.29 | $28.29 | $28.29 | 7,382 |
| 2024-07-30 | $28.38 | $28.38 | $28.18 | $28.32 | $28.32 | 3,979 |
| 2024-07-29 | $27.84 | $28.33 | $27.84 | $28.21 | $28.21 | 11,664 |
| 2024-07-26 | $28.09 | $28.30 | $28.02 | $28.24 | $28.24 | 6,487 |
| 2024-07-25 | $27.78 | $28.26 | $27.78 | $28.03 | $28.03 | 4,865 |
| 2024-07-24 | $27.65 | $27.78 | $27.32 | $27.32 | $27.32 | 3,113 |
| 2024-07-23 | $27.74 | $27.79 | $27.72 | $27.72 | $27.72 | 2,207 |
| 2024-07-22 | $27.41 | $27.64 | $27.31 | $27.64 | $27.64 | 6,316 |
| 2024-07-19 | $27.37 | $27.45 | $27.26 | $27.28 | $27.28 | 840 |
| 2024-07-18 | $27.78 | $27.83 | $27.37 | $27.37 | $27.37 | 2,524 |
| 2024-07-17 | $27.62 | $28.00 | $27.62 | $27.76 | $27.76 | 15,449 |
| 2024-07-16 | $27.27 | $27.97 | $27.27 | $27.91 | $27.91 | 11,941 |
| 2024-07-15 | $27.09 | $27.42 | $27.09 | $27.36 | $27.36 | 12,092 |
| 2024-07-12 | $26.80 | $27.19 | $26.80 | $27.04 | $27.04 | 9,301 |
| 2024-07-11 | $26.50 | $26.74 | $26.50 | $26.72 | $26.72 | 7,580 |
| 2024-07-10 | $26.06 | $26.21 | $26.06 | $26.21 | $26.21 | 10,901 |
| 2024-07-09 | $26.27 | $26.27 | $26.14 | $26.14 | $26.14 | 11,398 |
| 2024-07-08 | $26.16 | $26.38 | $26.16 | $26.28 | $26.28 | 10,226 |
| 2024-07-05 | $26.11 | $26.29 | $26.11 | $26.26 | $26.26 | 12,174 |
| 2024-07-03 | $26.28 | $26.28 | $26.23 | $26.23 | $26.23 | 3,721 |
| 2024-07-02 | $26.16 | $26.29 | $26.16 | $26.29 | $26.29 | 1,868 |
| 2024-07-01 | $26.27 | $26.27 | $26.08 | $26.08 | $26.08 | 12,080 |
| 2024-06-28 | $26.26 | $26.31 | $26.22 | $26.27 | $26.27 | 13,591 |
| 2024-06-27 | $26.16 | $26.24 | $26.14 | $26.21 | $26.21 | 8,316 |
| 2024-06-26 | $25.91 | $26.08 | $25.90 | $26.08 | $26.08 | 6,230 |
| 2024-06-25 | $26.07 | $26.11 | $26.07 | $26.11 | $26.11 | 1,528 |
| 2024-06-24 | $25.98 | $26.47 | $25.98 | $26.34 | $26.34 | 12,163 |
| 2024-06-21 | $26.01 | $26.08 | $25.89 | $26.08 | $26.08 | 7,396 |
| 2024-06-20 | $26.01 | $26.09 | $25.96 | $26.03 | $26.03 | 4,628 |
| 2024-06-18 | $25.81 | $26.08 | $25.81 | $26.01 | $26.01 | 10,823 |
| 2024-06-17 | $25.80 | $26.00 | $25.70 | $25.85 | $25.85 | 27,360 |
| 2024-06-14 | $25.70 | $25.81 | $25.70 | $25.81 | $25.81 | 5,753 |
| 2024-06-13 | $26.16 | $26.16 | $25.89 | $26.09 | $26.09 | 7,369 |
| 2024-06-12 | $26.37 | $26.37 | $26.27 | $26.27 | $26.27 | 2,038 |
| 2024-06-11 | $25.85 | $25.97 | $25.84 | $25.95 | $25.95 | 6,702 |
| 2024-06-10 | $25.87 | $26.02 | $25.82 | $25.98 | $25.98 | 8,637 |
| 2024-06-07 | $25.85 | $26.03 | $25.82 | $25.92 | $25.92 | 12,751 |
| 2024-06-06 | $26.07 | $26.07 | $25.96 | $25.99 | $25.99 | 8,531 |
| 2024-06-05 | $25.88 | $26.10 | $25.86 | $26.10 | $26.10 | 11,056 |
| 2024-06-04 | $25.88 | $25.95 | $25.85 | $25.86 | $25.86 | 2,135 |
| 2024-06-03 | $26.13 | $26.13 | $25.93 | $25.93 | $25.93 | 4,448 |
| 2024-05-31 | $25.92 | $26.17 | $25.85 | $26.17 | $26.17 | 3,536 |
| 2024-05-30 | $25.68 | $25.97 | $25.68 | $25.87 | $25.87 | 10,118 |
| 2024-05-29 | $25.91 | $25.91 | $25.83 | $25.83 | $25.83 | 21,207 |
| 2024-05-28 | $26.39 | $26.39 | $26.12 | $26.16 | $26.16 | 5,753 |
| 2024-05-24 | $26.27 | $26.41 | $26.20 | $26.38 | $26.38 | 2,080 |
| 2024-05-23 | $26.48 | $26.48 | $26.20 | $26.20 | $26.20 | 4,656 |
| 2024-05-22 | $26.61 | $26.75 | $26.61 | $26.66 | $26.66 | 2,125 |
| 2024-05-21 | $26.69 | $26.69 | $26.58 | $26.68 | $26.68 | 7,723 |
| 2024-05-20 | $26.78 | $26.78 | $26.68 | $26.76 | $26.76 | 2,707 |
| 2024-05-17 | $26.62 | $26.72 | $26.62 | $26.71 | $26.71 | 7,699 |
| 2024-05-16 | $26.71 | $26.82 | $26.71 | $26.77 | $26.77 | 9,126 |
| 2024-05-15 | $26.81 | $26.81 | $26.74 | $26.78 | $26.78 | 4,391 |
| 2024-05-14 | $26.42 | $26.62 | $26.42 | $26.62 | $26.62 | 7,465 |
| 2024-05-13 | $26.61 | $26.66 | $26.49 | $26.49 | $26.49 | 6,002 |
| 2024-05-10 | $26.49 | $26.61 | $26.49 | $26.60 | $26.60 | 8,580 |
| 2024-05-09 | $26.27 | $26.60 | $26.27 | $26.60 | $26.60 | 5,010 |
| 2024-05-08 | $26.41 | $26.41 | $26.24 | $26.30 | $26.30 | 4,102 |
| 2024-05-07 | $26.39 | $26.42 | $26.22 | $26.33 | $26.33 | 7,564 |
| 2024-05-06 | $26.21 | $26.30 | $26.19 | $26.30 | $26.30 | 4,977 |
| 2024-05-03 | $26.00 | $26.13 | $26.00 | $26.04 | $26.04 | 4,119 |
| 2024-05-02 | $25.72 | $25.86 | $25.71 | $25.86 | $25.86 | 2,167 |
| 2024-05-01 | $25.50 | $25.87 | $25.50 | $25.68 | $25.68 | 6,762 |
| 2024-04-30 | $25.75 | $25.75 | $25.55 | $25.55 | $25.55 | 765 |
| 2024-04-29 | $25.63 | $25.89 | $25.63 | $25.87 | $25.87 | 3,337 |
| 2024-04-26 | $25.50 | $25.74 | $25.47 | $25.69 | $25.69 | 13,768 |
| 2024-04-25 | $25.52 | $25.58 | $25.47 | $25.58 | $25.58 | 15,137 |
| 2024-04-24 | $25.50 | $25.64 | $25.50 | $25.62 | $25.62 | 1,223 |
| 2024-04-23 | $25.50 | $25.54 | $25.50 | $25.53 | $25.53 | 3,568 |
| 2024-04-22 | $24.90 | $25.22 | $24.90 | $25.22 | $25.22 | 9,734 |
| 2024-04-19 | $24.93 | $25.05 | $24.93 | $25.01 | $25.01 | 9,311 |
| 2024-04-18 | $25.01 | $25.24 | $24.91 | $24.95 | $24.95 | 11,014 |
| 2024-04-17 | $25.22 | $25.22 | $25.08 | $25.08 | $25.08 | 6,432 |
| 2024-04-16 | $25.19 | $25.35 | $25.13 | $25.21 | $25.21 | 10,248 |
| 2024-04-15 | $25.74 | $25.98 | $25.35 | $25.39 | $25.39 | 17,467 |
| 2024-04-12 | $26.04 | $26.04 | $25.77 | $25.83 | $25.83 | 2,834 |
| 2024-04-11 | $26.35 | $26.35 | $26.21 | $26.28 | $26.28 | 2,477 |
| 2024-04-10 | $26.29 | $26.33 | $26.29 | $26.33 | $26.33 | 499 |
| 2024-04-09 | $26.53 | $26.78 | $26.53 | $26.78 | $26.78 | 9,293 |
| 2024-04-08 | $26.26 | $26.69 | $26.26 | $26.59 | $26.59 | 13,964 |
| 2024-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 806 |
| 2024-04-04 | $26.63 | $26.76 | $26.28 | $26.28 | $26.28 | 2,272 |
| 2024-04-03 | $26.48 | $26.56 | $26.46 | $26.49 | $26.49 | 6,085 |
| 2024-04-02 | $26.51 | $26.62 | $26.47 | $26.54 | $26.54 | 1,207 |
| 2024-04-01 | $26.99 | $27.08 | $26.80 | $26.84 | $26.84 | 3,299 |
| 2024-03-28 | $26.98 | $27.13 | $26.98 | $27.10 | $27.10 | 1,891 |
| 2024-03-27 | $26.68 | $26.94 | $26.68 | $26.94 | $26.94 | 18,445 |
| 2024-03-26 | $26.79 | $26.79 | $26.67 | $26.67 | $26.67 | 3,171 |
| 2024-03-25 | $26.72 | $26.75 | $26.65 | $26.68 | $26.68 | 5,271 |
| 2024-03-22 | $26.97 | $26.97 | $26.69 | $26.70 | $26.70 | 1,466 |
| 2024-03-21 | $26.73 | $26.97 | $26.73 | $26.92 | $26.92 | 14,591 |
| 2024-03-20 | $26.39 | $26.73 | $26.39 | $26.69 | $26.69 | 14,645 |
| 2024-03-19 | $26.22 | $26.53 | $26.22 | $26.53 | $26.53 | 5,835 |
| 2024-03-18 | $26.39 | $26.43 | $26.33 | $26.33 | $26.33 | 3,882 |
| 2024-03-15 | $26.24 | $26.32 | $26.24 | $26.31 | $26.31 | 5,072 |
| 2024-03-14 | $26.54 | $26.54 | $26.23 | $26.25 | $26.25 | 5,628 |
| 2024-03-13 | $26.63 | $26.64 | $26.50 | $26.55 | $26.55 | 8,240 |
| 2024-03-12 | $26.50 | $26.60 | $26.49 | $26.60 | $26.60 | 9,500 |
| 2024-03-11 | $26.34 | $26.54 | $26.34 | $26.49 | $26.49 | 14,296 |
| 2024-03-08 | $26.81 | $26.86 | $26.52 | $26.57 | $26.57 | 9,295 |
| 2024-03-07 | $26.44 | $26.70 | $26.44 | $26.66 | $26.66 | 3,738 |
| 2024-03-06 | $26.36 | $26.49 | $26.36 | $26.43 | $26.43 | 3,661 |
| 2024-03-05 | $26.36 | $26.36 | $26.20 | $26.25 | $26.25 | 4,519 |
| 2024-03-04 | $26.26 | $26.68 | $26.26 | $26.61 | $26.61 | 12,932 |
| 2024-03-01 | $26.00 | $26.47 | $26.00 | $26.46 | $26.46 | 5,051 |
| 2024-02-29 | $26.50 | $26.50 | $26.30 | $26.33 | $26.33 | 3,767 |
| 2024-02-28 | $26.00 | $26.44 | $26.00 | $26.37 | $26.37 | 7,434 |
| 2024-02-27 | $26.14 | $26.14 | $25.98 | $26.07 | $26.07 | 3,957 |
| 2024-02-26 | $25.96 | $26.12 | $25.95 | $26.04 | $26.04 | 7,013 |
| 2024-02-23 | $25.97 | $26.09 | $25.97 | $26.04 | $26.04 | 8,460 |
| 2024-02-22 | $25.70 | $25.89 | $25.69 | $25.89 | $25.89 | 2,398 |
| 2024-02-21 | $25.41 | $25.64 | $25.41 | $25.64 | $25.64 | 6,715 |
| 2024-02-20 | $25.61 | $25.62 | $25.58 | $25.59 | $25.59 | 3,811 |
| 2024-02-16 | $25.79 | $25.91 | $25.79 | $25.81 | $25.81 | 2,653 |
| 2024-02-15 | $25.57 | $25.80 | $25.57 | $25.80 | $25.80 | 8,339 |
| 2024-02-14 | $25.34 | $25.54 | $25.34 | $25.54 | $25.54 | 5,479 |
| 2024-02-13 | $25.16 | $25.36 | $25.02 | $25.11 | $25.11 | 3,036 |
| 2024-02-12 | $25.39 | $25.74 | $25.39 | $25.64 | $25.64 | 4,181 |
| 2024-02-09 | $25.17 | $25.52 | $25.17 | $25.52 | $25.52 | 16,010 |
| 2024-02-08 | $25.07 | $25.35 | $25.07 | $25.35 | $25.35 | 5,160 |
| 2024-02-07 | $25.15 | $25.42 | $25.15 | $25.28 | $25.28 | 10,933 |
| 2024-02-06 | $24.88 | $25.10 | $24.88 | $25.10 | $25.10 | 7,384 |
| 2024-02-05 | $24.91 | $24.92 | $24.74 | $24.88 | $24.88 | 12,496 |
| 2024-02-02 | $24.89 | $25.15 | $24.87 | $25.11 | $25.11 | 5,031 |
| 2024-02-01 | $24.70 | $25.08 | $24.65 | $25.08 | $25.08 | 5,816 |
| 2024-01-31 | $25.15 | $25.17 | $24.78 | $24.78 | $24.78 | 8,718 |
| 2024-01-30 | $24.99 | $25.19 | $24.99 | $25.19 | $25.19 | 4,532 |
| 2024-01-29 | $24.90 | $25.22 | $24.90 | $25.22 | $25.22 | 6,813 |
| 2024-01-26 | $24.97 | $25.15 | $24.97 | $25.03 | $25.03 | 3,019 |
| 2024-01-25 | $25.01 | $25.05 | $24.94 | $25.05 | $25.05 | 6,183 |
| 2024-01-24 | $25.29 | $25.32 | $24.92 | $24.92 | $24.92 | 8,590 |
| 2024-01-23 | $25.33 | $25.35 | $25.17 | $25.23 | $25.23 | 15,512 |
| 2024-01-22 | $24.71 | $25.26 | $24.71 | $25.25 | $25.25 | 18,902 |
| 2024-01-19 | $24.76 | $24.93 | $24.73 | $24.93 | $24.93 | 11,960 |
| 2024-01-18 | $24.70 | $24.79 | $24.62 | $24.79 | $24.79 | 9,474 |
| 2024-01-17 | $24.54 | $24.65 | $24.49 | $24.60 | $24.60 | 9,425 |
| 2024-01-16 | $24.79 | $24.79 | $24.65 | $24.72 | $24.72 | 6,207 |
| 2024-01-12 | $24.88 | $25.02 | $24.83 | $24.88 | $24.88 | 11,505 |
| 2024-01-11 | $24.87 | $24.87 | $24.62 | $24.85 | $24.85 | 8,631 |
| 2024-01-10 | $24.65 | $24.87 | $24.63 | $24.87 | $24.87 | 3,574 |
| 2024-01-09 | $24.53 | $24.76 | $24.53 | $24.67 | $24.67 | 3,637 |
| 2024-01-08 | $24.40 | $24.90 | $24.40 | $24.90 | $24.90 | 13,212 |
| 2024-01-05 | $24.47 | $24.71 | $24.45 | $24.53 | $24.53 | 5,756 |
| 2024-01-04 | $24.52 | $24.67 | $24.52 | $24.61 | $24.61 | 1,183 |
| 2024-01-03 | $24.74 | $24.74 | $24.49 | $24.49 | $24.49 | 4,192 |
| 2024-01-02 | $25.00 | $25.19 | $24.98 | $25.04 | $25.04 | 9,141 |
| 2023-12-29 | $25.19 | $25.44 | $25.19 | $25.31 | $25.31 | 12,111 |
| 2023-12-28 | $25.40 | $25.46 | $25.39 | $25.41 | $25.41 | 16,015 |
| 2023-12-27 | $25.39 | $25.39 | $25.32 | $25.37 | $25.37 | 5,402 |
| 2023-12-26 | $25.19 | $25.37 | $25.19 | $25.31 | $25.31 | 4,299 |
| 2023-12-22 | $24.78 | $25.25 | $24.78 | $25.20 | $25.20 | 13,659 |
| 2023-12-21 | $24.98 | $25.06 | $24.74 | $24.74 | $24.74 | 5,165 |
| 2023-12-20 | $24.96 | $25.17 | $24.71 | $24.71 | $24.71 | 21,588 |
| 2023-12-19 | $24.88 | $25.05 | $24.88 | $25.03 | $25.03 | 13,467 |
| 2023-12-18 | $24.76 | $24.97 | $24.73 | $24.89 | $24.89 | 58,928 |
| 2023-12-15 | $24.84 | $24.86 | $24.68 | $24.83 | $24.83 | 27,508 |
| 2023-12-14 | $24.75 | $24.89 | $24.71 | $24.86 | $24.86 | 6,017 |
| 2023-12-13 | $24.16 | $24.55 | $24.12 | $24.55 | $24.55 | 10,997 |
| 2023-12-12 | $24.71 | $24.81 | $24.69 | $24.77 | $24.77 | 3,651 |
| 2023-12-11 | $24.41 | $24.69 | $24.41 | $24.69 | $24.69 | 1,306 |
| 2023-12-08 | $24.38 | $24.58 | $24.38 | $24.45 | $24.45 | 5,884 |
| 2023-12-07 | $24.50 | $24.50 | $24.38 | $24.47 | $24.47 | 4,466 |
| 2023-12-06 | $24.34 | $24.66 | $24.34 | $24.45 | $24.45 | 10,238 |
| 2023-12-05 | $24.45 | $24.46 | $24.40 | $24.42 | $24.42 | 7,925 |
| 2023-12-04 | $24.22 | $24.67 | $24.22 | $24.67 | $24.67 | 11,613 |
| 2023-12-01 | $24.15 | $24.52 | $24.15 | $24.52 | $24.52 | 9,871 |
| 2023-11-30 | $24.03 | $24.14 | $23.97 | $24.14 | $24.14 | 5,117 |
| 2023-11-29 | $23.83 | $24.04 | $23.83 | $23.93 | $23.93 | 4,389 |
| 2023-11-28 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 3,381 |
| 2023-11-27 | $23.92 | $24.05 | $23.92 | $23.98 | $23.98 | 7,205 |
| 2023-11-24 | $23.98 | $24.07 | $23.98 | $24.07 | $24.07 | 1,016 |
| 2023-11-22 | $23.87 | $24.01 | $23.87 | $23.93 | $23.93 | 10,439 |
| 2023-11-21 | $23.84 | $23.94 | $23.84 | $23.89 | $23.89 | 2,166 |
| 2023-11-20 | $23.70 | $23.92 | $23.35 | $23.89 | $23.89 | 14,944 |
| 2023-11-17 | $23.73 | $23.88 | $23.73 | $23.83 | $23.83 | 5,506 |
| 2023-11-16 | $23.88 | $23.88 | $23.74 | $23.76 | $23.76 | 12,183 |
| 2023-11-15 | $23.93 | $24.06 | $23.82 | $23.82 | $23.82 | 2,645 |
| 2023-11-14 | $23.73 | $23.88 | $23.73 | $23.85 | $23.85 | 9,239 |
| 2023-11-13 | $23.01 | $23.15 | $23.01 | $23.14 | $23.14 | 5,756 |
| 2023-11-10 | $22.96 | $23.16 | $22.94 | $23.16 | $23.16 | 11,289 |
| 2023-11-09 | $23.06 | $23.17 | $22.83 | $22.85 | $22.85 | 4,685 |
| 2023-11-08 | $23.06 | $23.17 | $23.06 | $23.13 | $23.13 | 7,293 |
| 2023-11-07 | $22.97 | $23.10 | $22.97 | $23.07 | $23.07 | 3,519 |
| 2023-11-06 | $23.18 | $23.18 | $22.98 | $23.01 | $23.01 | 4,715 |
| 2023-11-03 | $22.92 | $23.29 | $22.92 | $23.20 | $23.20 | 12,734 |
| 2023-11-02 | $22.69 | $22.98 | $22.69 | $22.98 | $22.98 | 6,607 |
| 2023-11-01 | $22.63 | $22.63 | $22.40 | $22.48 | $22.48 | 5,021 |
| 2023-10-31 | $22.53 | $22.76 | $22.53 | $22.75 | $22.75 | 14,318 |
| 2023-10-30 | $22.39 | $22.61 | $22.39 | $22.61 | $22.61 | 2,586 |
| 2023-10-27 | $22.46 | $22.62 | $22.33 | $22.37 | $22.37 | 3,217 |
| 2023-10-26 | $22.79 | $22.79 | $22.61 | $22.62 | $22.62 | 3,368 |
| 2023-10-25 | $22.74 | $22.83 | $22.58 | $22.58 | $22.58 | 3,018 |
| 2023-10-24 | $22.82 | $23.00 | $22.82 | $22.92 | $22.92 | 4,455 |
| 2023-10-23 | $22.88 | $23.04 | $22.78 | $22.78 | $22.78 | 2,015 |
| 2023-10-20 | $23.10 | $23.16 | $22.93 | $22.93 | $22.93 | 2,026 |
| 2023-10-19 | $23.32 | $23.56 | $23.12 | $23.22 | $23.22 | 15,741 |
| 2023-10-18 | $23.79 | $23.83 | $23.46 | $23.46 | $23.46 | 6,442 |
| 2023-10-17 | $23.93 | $24.13 | $23.93 | $24.03 | $24.03 | 6,340 |
| 2023-10-16 | $23.54 | $23.96 | $23.54 | $23.91 | $23.91 | 12,888 |
| 2023-10-13 | $23.72 | $23.73 | $23.55 | $23.56 | $23.56 | 4,816 |
| 2023-10-12 | $24.07 | $24.15 | $23.74 | $23.74 | $23.74 | 6,494 |
| 2023-10-11 | $24.07 | $24.10 | $23.92 | $24.10 | $24.10 | 3,452 |
| 2023-10-10 | $24.00 | $24.10 | $23.99 | $23.99 | $23.99 | 2,678 |
| 2023-10-09 | $23.59 | $23.83 | $23.59 | $23.83 | $23.83 | 10,067 |
| 2023-10-06 | $23.34 | $23.71 | $23.28 | $23.64 | $23.64 | 3,850 |
| 2023-10-05 | $23.37 | $23.43 | $23.37 | $23.43 | $23.43 | 452 |
| 2023-10-04 | $23.28 | $23.46 | $23.26 | $23.45 | $23.45 | 7,274 |
| 2023-10-03 | $23.34 | $23.47 | $23.26 | $23.26 | $23.26 | 3,207 |
| 2023-10-02 | $23.62 | $23.62 | $23.43 | $23.56 | $23.56 | 6,253 |
| 2023-09-29 | $24.00 | $24.00 | $23.74 | $23.74 | $23.74 | 10,117 |
| 2023-09-28 | $23.76 | $23.86 | $23.76 | $23.86 | $23.86 | 1,026 |
| 2023-09-27 | $23.54 | $23.73 | $23.54 | $23.72 | $23.72 | 7,103 |
| 2023-09-26 | $23.53 | $23.73 | $23.53 | $23.54 | $23.54 | 5,514 |
| 2023-09-25 | $23.71 | $23.84 | $23.66 | $23.84 | $23.84 | 4,158 |
| 2023-09-22 | $23.81 | $23.83 | $23.72 | $23.72 | $23.72 | 3,394 |
| 2023-09-21 | $23.68 | $23.95 | $23.68 | $23.72 | $23.72 | 14,421 |
| 2023-09-20 | $24.04 | $24.23 | $24.00 | $24.00 | $24.00 | 19,111 |
| 2023-09-19 | $23.92 | $24.04 | $23.87 | $24.04 | $24.04 | 6,599 |
| 2023-09-18 | $24.00 | $24.06 | $24.00 | $24.01 | $24.01 | 2,032 |
| 2023-09-15 | $24.22 | $24.22 | $23.95 | $23.98 | $23.98 | 8,223 |
| 2023-09-14 | $24.00 | $24.18 | $24.00 | $24.17 | $24.17 | 4,224 |
| 2023-09-13 | $24.08 | $24.09 | $23.95 | $24.01 | $24.01 | 2,686 |
| 2023-09-12 | $24.20 | $24.21 | $24.15 | $24.17 | $24.17 | 2,347 |
| 2023-09-11 | $24.23 | $24.24 | $24.20 | $24.20 | $24.20 | 3,444 |
| 2023-09-08 | $24.30 | $24.30 | $24.18 | $24.18 | $24.18 | 3,779 |
| 2023-09-07 | $24.09 | $24.43 | $24.09 | $24.40 | $24.40 | 2,439 |
| 2023-09-06 | $24.37 | $24.39 | $24.31 | $24.36 | $24.36 | 6,936 |
| 2023-09-05 | $24.53 | $24.53 | $24.33 | $24.37 | $24.37 | 6,350 |
| 2023-09-01 | $24.90 | $24.90 | $24.51 | $24.75 | $24.75 | 2,214 |
| 2023-08-31 | $24.69 | $24.76 | $24.58 | $24.58 | $24.58 | 9,257 |
| 2023-08-30 | $24.68 | $24.70 | $24.61 | $24.70 | $24.70 | 1,767 |
| 2023-08-29 | $24.07 | $24.59 | $24.07 | $24.56 | $24.56 | 8,123 |
| 2023-08-28 | $24.08 | $24.26 | $24.08 | $24.22 | $24.22 | 5,054 |
| 2023-08-25 | $23.81 | $24.06 | $23.81 | $24.06 | $24.06 | 5,455 |
| 2023-08-24 | $23.86 | $24.16 | $23.86 | $23.88 | $23.88 | 4,120 |
| 2023-08-23 | $23.80 | $23.98 | $23.80 | $23.97 | $23.97 | 8,009 |
| 2023-08-22 | $23.85 | $23.85 | $23.78 | $23.78 | $23.78 | 3,342 |
| 2023-08-21 | $23.91 | $23.91 | $23.75 | $23.86 | $23.86 | 3,882 |
| 2023-08-18 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 3,680 |
| 2023-08-17 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 1,025 |
| 2023-08-16 | $24.10 | $24.12 | $24.00 | $24.00 | $24.00 | 5,595 |
| 2023-08-15 | $24.16 | $24.31 | $24.16 | $24.19 | $24.19 | 2,251 |
| 2023-08-14 | $24.23 | $24.46 | $24.23 | $24.43 | $24.43 | 20,290 |
| 2023-08-11 | $24.14 | $24.45 | $24.14 | $24.45 | $24.45 | 3,652 |
| 2023-08-10 | $24.45 | $24.52 | $24.32 | $24.38 | $24.38 | 8,115 |
| 2023-08-09 | $23.99 | $24.34 | $23.99 | $24.15 | $24.15 | 5,744 |
| 2023-08-08 | $24.21 | $24.21 | $23.92 | $24.06 | $24.06 | 4,198 |
| 2023-08-07 | $24.24 | $24.31 | $24.21 | $24.24 | $24.24 | 19,487 |
| 2023-08-04 | $24.23 | $24.30 | $24.09 | $24.09 | $24.09 | 1,839 |
| 2023-08-03 | $24.21 | $24.25 | $24.17 | $24.25 | $24.25 | 2,530 |
| 2023-08-02 | $24.50 | $24.50 | $24.23 | $24.32 | $24.32 | 3,185 |
| 2023-08-01 | $24.43 | $24.82 | $24.43 | $24.81 | $24.81 | 2,653 |
| 2023-07-31 | $24.55 | $24.85 | $24.55 | $24.82 | $24.82 | 15,795 |
| 2023-07-28 | $24.58 | $24.75 | $24.58 | $24.72 | $24.72 | 9,507 |
| 2023-07-27 | $24.81 | $24.81 | $24.49 | $24.53 | $24.53 | 5,920 |
| 2023-07-26 | $24.48 | $24.69 | $24.48 | $24.69 | $24.69 | 4,666 |
| 2023-07-25 | $24.20 | $24.50 | $24.20 | $24.47 | $24.47 | 5,846 |
| 2023-07-24 | $24.33 | $24.36 | $24.33 | $24.33 | $24.33 | 2,592 |
| 2023-07-21 | $24.44 | $24.51 | $24.42 | $24.42 | $24.42 | 4,498 |
| 2023-07-20 | $24.36 | $24.47 | $24.36 | $24.44 | $24.44 | 10,821 |
| 2023-07-19 | $24.45 | $24.63 | $24.45 | $24.63 | $24.63 | 8,492 |
| 2023-07-18 | $24.25 | $24.54 | $24.25 | $24.54 | $24.54 | 12,652 |
| 2023-07-17 | $24.20 | $24.47 | $24.20 | $24.43 | $24.43 | 8,172 |
| 2023-07-14 | $24.29 | $24.43 | $24.29 | $24.33 | $24.33 | 13,851 |
| 2023-07-13 | $24.15 | $24.42 | $24.15 | $24.42 | $24.42 | 1,520 |
| 2023-07-12 | $24.21 | $24.32 | $24.21 | $24.29 | $24.29 | 13,813 |
| 2023-07-11 | $24.00 | $24.16 | $23.85 | $24.16 | $24.16 | 17,644 |
| 2023-07-10 | $23.40 | $23.91 | $23.40 | $23.91 | $23.91 | 8,508 |
| 2023-07-07 | $23.34 | $23.82 | $23.34 | $23.62 | $23.62 | 6,720 |
| 2023-07-06 | $23.33 | $23.59 | $23.33 | $23.59 | $23.59 | 10,344 |
| 2023-07-05 | $23.49 | $23.71 | $23.42 | $23.71 | $23.71 | 17,707 |
| 2023-07-03 | $23.73 | $23.75 | $23.67 | $23.75 | $23.75 | 4,921 |
| 2023-06-30 | $23.62 | $23.90 | $23.62 | $23.89 | $23.89 | 17,090 |
| 2023-06-29 | $23.27 | $23.65 | $23.27 | $23.62 | $23.62 | 11,578 |
| 2023-06-28 | $23.23 | $23.44 | $23.23 | $23.38 | $23.38 | 15,159 |
| 2023-06-27 | $23.25 | $23.43 | $23.25 | $23.43 | $23.43 | 1,238 |
| 2023-06-26 | $23.00 | $23.11 | $22.95 | $23.03 | $23.03 | 2,076 |
| 2023-06-23 | $22.86 | $23.02 | $22.86 | $22.93 | $22.93 | 6,689 |
| 2023-06-22 | $23.06 | $23.19 | $23.06 | $23.18 | $23.18 | 9,134 |
| 2023-06-21 | $23.27 | $23.32 | $23.27 | $23.29 | $23.29 | 6,129 |
| 2023-06-20 | $23.19 | $23.36 | $23.19 | $23.35 | $23.35 | 5,094 |
| 2023-06-16 | $23.54 | $23.54 | $23.43 | $23.48 | $23.48 | 5,426 |
| 2023-06-15 | $23.31 | $23.60 | $23.31 | $23.59 | $23.59 | 12,238 |
| 2023-06-14 | $23.23 | $23.44 | $23.23 | $23.32 | $23.32 | 5,840 |
| 2023-06-13 | $23.47 | $23.47 | $23.36 | $23.38 | $23.38 | 894 |
| 2023-06-12 | $22.82 | $23.16 | $22.82 | $23.16 | $23.16 | 27,481 |
| 2023-06-09 | $22.87 | $22.97 | $22.87 | $22.97 | $22.97 | 3,153 |
| 2023-06-08 | $22.97 | $23.02 | $22.90 | $23.01 | $23.01 | 6,079 |
| 2023-06-07 | $23.03 | $23.06 | $22.99 | $23.06 | $23.06 | 4,852 |
| 2023-06-06 | $22.57 | $23.08 | $22.57 | $23.08 | $23.08 | 7,934 |
| 2023-06-05 | $22.58 | $22.70 | $22.57 | $22.69 | $22.69 | 3,797 |
| 2023-06-02 | $22.45 | $22.77 | $22.40 | $22.77 | $22.77 | 21,088 |
| 2023-06-01 | $21.99 | $22.25 | $21.99 | $22.23 | $22.23 | 6,423 |
| 2023-05-31 | $22.00 | $22.15 | $21.97 | $22.10 | $22.10 | 8,402 |
| 2023-05-30 | $22.31 | $22.39 | $22.20 | $22.24 | $22.24 | 8,088 |
| 2023-05-26 | $22.20 | $22.39 | $22.20 | $22.33 | $22.33 | 7,034 |
| 2023-05-25 | $22.10 | $22.25 | $22.10 | $22.15 | $22.15 | 3,000 |
| 2023-05-24 | $22.15 | $22.27 | $22.15 | $22.19 | $22.19 | 9,571 |
| 2023-05-23 | $22.54 | $22.54 | $22.45 | $22.45 | $22.45 | 7,444 |
| 2023-05-22 | $22.62 | $22.86 | $22.62 | $22.81 | $22.81 | 9,428 |
| 2023-05-19 | $22.86 | $22.86 | $22.68 | $22.72 | $22.72 | 4,183 |
| 2023-05-18 | $22.43 | $22.87 | $22.43 | $22.87 | $22.87 | 6,501 |
| 2023-05-17 | $22.36 | $22.59 | $22.34 | $22.59 | $22.59 | 8,300 |
| 2023-05-16 | $22.40 | $22.44 | $22.37 | $22.39 | $22.39 | 6,728 |
| 2023-05-15 | $22.31 | $22.62 | $22.31 | $22.62 | $22.62 | 6,122 |
| 2023-05-12 | $22.74 | $22.74 | $22.40 | $22.49 | $22.49 | 9,005 |
| 2023-05-11 | $22.45 | $22.55 | $22.43 | $22.53 | $22.53 | 46,280 |
| 2023-05-10 | $22.64 | $22.64 | $22.41 | $22.55 | $22.55 | 1,069 |
| 2023-05-09 | $22.40 | $22.64 | $22.40 | $22.61 | $22.61 | 8,759 |
| 2023-05-08 | $22.50 | $22.65 | $22.50 | $22.64 | $22.64 | 5,750 |
| 2023-05-05 | $22.49 | $22.69 | $22.39 | $22.64 | $22.64 | 8,832 |
| 2023-05-04 | $22.43 | $22.48 | $22.39 | $22.43 | $22.43 | 3,823 |
| 2023-05-03 | $22.55 | $22.90 | $22.55 | $22.63 | $22.63 | 6,576 |
| 2023-05-02 | $22.75 | $22.75 | $22.27 | $22.64 | $22.64 | 7,942 |
| 2023-05-01 | $22.65 | $22.95 | $22.65 | $22.90 | $22.90 | 4,157 |
| 2023-04-28 | $22.41 | $22.83 | $22.41 | $22.78 | $22.78 | 13,767 |
| 2023-04-27 | $22.16 | $22.53 | $22.16 | $22.52 | $22.52 | 6,207 |
| 2023-04-26 | $22.31 | $22.31 | $22.10 | $22.13 | $22.13 | 6,525 |
| 2023-04-25 | $22.51 | $22.53 | $22.29 | $22.31 | $22.31 | 6,643 |
| 2023-04-24 | $22.59 | $22.80 | $22.56 | $22.68 | $22.68 | 9,215 |
| 2023-04-21 | $22.69 | $22.74 | $22.68 | $22.73 | $22.73 | 6,512 |
| 2023-04-20 | $22.44 | $22.80 | $22.44 | $22.75 | $22.75 | 15,536 |
| 2023-04-19 | $22.53 | $22.74 | $22.53 | $22.73 | $22.73 | 10,286 |
| 2023-04-18 | $22.59 | $22.76 | $22.59 | $22.76 | $22.76 | 4,002 |
| 2023-04-17 | $22.30 | $22.61 | $22.30 | $22.60 | $22.60 | 2,930 |
| 2023-04-14 | $22.50 | $22.50 | $22.31 | $22.44 | $22.44 | 5,220 |
| 2023-04-13 | $22.28 | $22.37 | $22.28 | $22.36 | $22.36 | 6,164 |
| 2023-04-12 | $22.33 | $22.45 | $22.21 | $22.21 | $22.21 | 3,564 |
| 2023-04-11 | $21.97 | $22.32 | $21.97 | $22.28 | $22.28 | 8,925 |
| 2023-04-10 | $21.69 | $22.11 | $21.69 | $22.11 | $22.11 | 5,124 |
| 2023-04-06 | $21.82 | $21.99 | $21.79 | $21.93 | $21.93 | 2,389 |
| 2023-04-05 | $22.04 | $22.16 | $21.90 | $21.99 | $21.99 | 5,759 |
| 2023-04-04 | $22.26 | $22.44 | $22.13 | $22.23 | $22.23 | 7,525 |
| 2023-04-03 | $22.34 | $22.42 | $22.25 | $22.31 | $22.31 | 8,959 |
| 2023-03-31 | $22.49 | $22.50 | $22.37 | $22.50 | $22.50 | 6,282 |
| 2023-03-30 | $22.22 | $22.22 | $22.03 | $22.08 | $22.08 | 15,791 |
| 2023-03-29 | $21.70 | $21.94 | $21.70 | $21.94 | $21.94 | 2,677 |
| 2023-03-28 | $21.56 | $21.63 | $21.44 | $21.54 | $21.54 | 5,356 |
| 2023-03-27 | $21.50 | $21.76 | $21.48 | $21.52 | $21.52 | 6,190 |
| 2023-03-24 | $21.35 | $21.49 | $21.30 | $21.49 | $21.49 | 11,489 |
| 2023-03-23 | $21.38 | $21.66 | $21.37 | $21.37 | $21.37 | 2,239 |
| 2023-03-22 | $21.69 | $21.75 | $21.38 | $21.38 | $21.38 | 9,304 |
| 2023-03-21 | $21.69 | $21.85 | $21.69 | $21.85 | $21.85 | 5,744 |
| 2023-03-20 | $21.22 | $21.55 | $21.22 | $21.52 | $21.52 | 4,941 |
| 2023-03-17 | $21.66 | $21.66 | $21.34 | $21.38 | $21.38 | 1,578 |
| 2023-03-16 | $21.25 | $21.70 | $21.25 | $21.70 | $21.70 | 4,123 |
| 2023-03-15 | $21.20 | $21.36 | $21.20 | $21.33 | $21.33 | 1,955 |
| 2023-03-14 | $21.50 | $21.69 | $21.38 | $21.54 | $21.54 | 8,910 |
| 2023-03-13 | $20.28 | $21.39 | $20.28 | $21.27 | $21.27 | 31,103 |
| 2023-03-10 | $21.89 | $21.89 | $21.29 | $21.36 | $21.36 | 8,675 |
| 2023-03-09 | $22.45 | $22.71 | $22.09 | $22.09 | $22.09 | 5,072 |
| 2023-03-08 | $22.78 | $22.78 | $22.66 | $22.74 | $22.74 | 1,626 |
| 2023-03-07 | $22.86 | $22.86 | $22.67 | $22.70 | $22.70 | 2,616 |
| 2023-03-06 | $23.15 | $23.19 | $22.93 | $23.00 | $23.00 | 6,566 |
| 2023-03-03 | $23.00 | $23.18 | $23.00 | $23.15 | $23.15 | 4,264 |
| 2023-03-02 | $22.52 | $22.84 | $22.52 | $22.84 | $22.84 | 5,545 |
| 2023-03-01 | $22.65 | $22.76 | $22.65 | $22.76 | $22.76 | 4,077 |
| 2023-02-28 | $22.52 | $22.76 | $22.52 | $22.65 | $22.65 | 3,672 |
| 2023-02-27 | $22.54 | $22.92 | $22.52 | $22.59 | $22.59 | 6,114 |
| 2023-02-24 | $22.56 | $22.62 | $22.51 | $22.53 | $22.53 | 7,267 |
| 2023-02-23 | $22.88 | $22.88 | $22.84 | $22.84 | $22.84 | 1,847 |
| 2023-02-22 | $22.75 | $22.82 | $22.67 | $22.69 | $22.69 | 9,171 |
| 2023-02-21 | $22.88 | $22.92 | $22.62 | $22.70 | $22.70 | 7,376 |
| 2023-02-17 | $23.39 | $23.39 | $23.05 | $23.25 | $23.25 | 4,265 |
| 2023-02-16 | $23.27 | $23.65 | $23.27 | $23.37 | $23.37 | 4,436 |
| 2023-02-15 | $23.22 | $23.58 | $23.14 | $23.53 | $23.53 | 4,485 |
| 2023-02-14 | $23.28 | $23.53 | $23.16 | $23.39 | $23.39 | 3,822 |
| 2023-02-13 | $23.05 | $23.39 | $23.05 | $23.39 | $23.39 | 7,678 |
| 2023-02-10 | $23.12 | $23.12 | $23.02 | $23.11 | $23.11 | 6,121 |
| 2023-02-09 | $23.82 | $23.82 | $23.05 | $23.05 | $23.05 | 16,883 |
| 2023-02-08 | $23.67 | $23.70 | $23.46 | $23.53 | $23.53 | 1,684 |
| 2023-02-07 | $23.45 | $23.91 | $23.42 | $23.91 | $23.91 | 4,589 |
| 2023-02-06 | $23.67 | $23.75 | $23.66 | $23.66 | $23.66 | 2,667 |
| 2023-02-03 | $23.76 | $24.20 | $23.76 | $23.96 | $23.96 | 9,344 |
| 2023-02-02 | $23.84 | $24.36 | $23.84 | $24.25 | $24.25 | 28,965 |
| 2023-02-01 | $22.97 | $23.92 | $22.97 | $23.78 | $23.78 | 10,614 |
| 2023-01-31 | $22.80 | $23.29 | $22.80 | $23.29 | $23.29 | 7,595 |
| 2023-01-30 | $22.75 | $22.99 | $22.75 | $22.80 | $22.80 | 4,613 |
| 2023-01-27 | $23.07 | $23.09 | $22.90 | $23.04 | $23.04 | 10,588 |
| 2023-01-26 | $22.97 | $23.03 | $22.80 | $23.03 | $23.03 | 7,335 |
| 2023-01-25 | $22.41 | $22.83 | $22.41 | $22.80 | $22.80 | 6,866 |
| 2023-01-24 | $22.82 | $22.91 | $22.82 | $22.83 | $22.83 | 1,377 |
| 2023-01-23 | $22.85 | $23.07 | $22.80 | $23.00 | $23.00 | 5,756 |
| 2023-01-20 | $22.39 | $22.73 | $22.39 | $22.73 | $22.73 | 4,544 |
| 2023-01-19 | $22.13 | $22.41 | $22.13 | $22.31 | $22.31 | 10,466 |
| 2023-01-18 | $22.82 | $22.82 | $22.41 | $22.41 | $22.41 | 3,128 |
| 2023-01-17 | $22.60 | $22.76 | $22.56 | $22.68 | $22.68 | 11,248 |
| 2023-01-13 | $22.29 | $22.75 | $22.29 | $22.74 | $22.74 | 5,872 |
| 2023-01-12 | $22.40 | $22.62 | $22.37 | $22.62 | $22.62 | 7,789 |
| 2023-01-11 | $22.13 | $22.47 | $22.06 | $22.45 | $22.45 | 6,698 |
| 2023-01-10 | $21.94 | $22.19 | $21.86 | $22.19 | $22.19 | 3,471 |
| 2023-01-09 | $21.76 | $22.26 | $21.76 | $22.07 | $22.07 | 5,960 |
| 2023-01-06 | $21.41 | $21.81 | $21.41 | $21.77 | $21.77 | 6,516 |
| 2023-01-05 | $21.40 | $21.40 | $21.23 | $21.35 | $21.35 | 2,854 |
| 2023-01-04 | $21.39 | $21.81 | $21.39 | $21.67 | $21.67 | 4,180 |
| 2023-01-03 | $21.34 | $21.48 | $21.14 | $21.38 | $21.38 | 31,112 |
| 2022-12-30 | $21.51 | $21.51 | $21.11 | $21.33 | $21.33 | 15,162 |
| 2022-12-29 | $21.30 | $21.54 | $21.19 | $21.53 | $21.53 | 21,805 |
| 2022-12-28 | $21.25 | $21.30 | $21.00 | $21.00 | $21.00 | 14,661 |
| 2022-12-27 | $21.00 | $21.35 | $21.00 | $21.27 | $21.27 | 7,723 |
| 2022-12-23 | $20.96 | $21.34 | $20.96 | $21.29 | $21.29 | 8,096 |
| 2022-12-22 | $21.13 | $21.13 | $20.90 | $21.13 | $21.13 | 9,165 |
| 2022-12-21 | $21.24 | $21.44 | $20.78 | $21.26 | $21.26 | 26,378 |
| 2022-12-20 | $21.15 | $21.20 | $21.11 | $21.15 | $21.15 | 9,694 |
| 2022-12-19 | $21.21 | $21.33 | $21.03 | $21.11 | $21.11 | 2,688 |
| 2022-12-16 | $21.20 | $21.41 | $21.20 | $21.26 | $21.26 | 1,900 |
| 2022-12-15 | $21.77 | $21.77 | $21.57 | $21.59 | $21.59 | 3,050 |
| 2022-12-14 | $22.08 | $22.43 | $21.98 | $22.15 | $22.15 | 20,305 |
| 2022-12-13 | $22.22 | $22.67 | $22.16 | $22.16 | $22.16 | 2,482 |
| 2022-12-12 | $21.80 | $21.99 | $21.67 | $21.96 | $21.96 | 8,842 |
| 2022-12-09 | $21.88 | $21.88 | $21.73 | $21.73 | $21.73 | 6,141 |
| 2022-12-08 | $21.60 | $21.94 | $21.60 | $21.83 | $21.83 | 6,960 |
| 2022-12-07 | $21.71 | $21.72 | $21.52 | $21.62 | $21.62 | 7,362 |
| 2022-12-06 | $21.66 | $21.66 | $21.32 | $21.65 | $21.65 | 7,729 |
| 2022-12-05 | $22.34 | $22.37 | $21.95 | $21.97 | $21.97 | 7,047 |
| 2022-12-02 | $22.18 | $22.64 | $22.18 | $22.64 | $22.64 | 6,845 |
| 2022-12-01 | $22.34 | $22.68 | $22.34 | $22.66 | $22.66 | 6,150 |
| 2022-11-30 | $21.70 | $22.35 | $21.60 | $22.35 | $22.35 | 11,137 |
| 2022-11-29 | $21.96 | $21.96 | $21.74 | $21.86 | $21.86 | 8,422 |
| 2022-11-28 | $22.12 | $22.20 | $21.92 | $21.97 | $21.97 | 11,665 |
| 2022-11-25 | $22.33 | $22.36 | $22.33 | $22.34 | $22.34 | 768 |
| 2022-11-23 | $22.23 | $22.35 | $22.23 | $22.31 | $22.31 | 1,022 |
| 2022-11-22 | $21.88 | $22.12 | $21.88 | $22.12 | $22.12 | 14,811 |
| 2022-11-21 | $21.91 | $21.95 | $21.78 | $21.95 | $21.95 | 16,865 |
| 2022-11-18 | $21.73 | $21.79 | $21.71 | $21.71 | $21.71 | 1,457 |
| 2022-11-17 | $22.14 | $22.14 | $21.76 | $21.85 | $21.85 | 1,904 |
| 2022-11-16 | $22.37 | $22.39 | $22.25 | $22.25 | $22.25 | 5,886 |
| 2022-11-15 | $22.32 | $22.69 | $22.27 | $22.47 | $22.47 | 24,167 |
| 2022-11-14 | $22.43 | $22.47 | $22.25 | $22.25 | $22.25 | 22,091 |
| 2022-11-11 | $22.11 | $22.55 | $21.98 | $22.49 | $22.49 | 13,396 |
| 2022-11-10 | $21.60 | $22.20 | $21.60 | $22.20 | $22.20 | 13,329 |
| 2022-11-09 | $20.97 | $20.99 | $20.80 | $20.80 | $20.80 | 2,419 |
| 2022-11-08 | $20.71 | $21.16 | $20.71 | $20.99 | $20.99 | 17,761 |
| 2022-11-07 | $20.70 | $20.83 | $20.70 | $20.79 | $20.79 | 2,790 |
| 2022-11-04 | $20.84 | $20.85 | $20.68 | $20.68 | $20.68 | 1,034 |
| 2022-11-03 | $20.75 | $20.79 | $20.68 | $20.68 | $20.68 | 804 |
| 2022-11-02 | $21.53 | $21.53 | $20.78 | $20.78 | $20.78 | 1,080 |
| 2022-11-01 | $21.63 | $21.69 | $21.55 | $21.63 | $21.63 | 2,704 |
| 2022-10-31 | $21.58 | $21.78 | $21.58 | $21.68 | $21.68 | 4,340 |
| 2022-10-28 | $21.37 | $21.67 | $21.37 | $21.67 | $21.67 | 5,006 |
| 2022-10-27 | $21.24 | $21.54 | $21.24 | $21.35 | $21.35 | 1,877 |
| 2022-10-26 | $21.16 | $21.52 | $21.16 | $21.31 | $21.31 | 4,257 |
| 2022-10-25 | $20.81 | $21.27 | $20.81 | $21.27 | $21.27 | 4,074 |
| 2022-10-24 | $20.67 | $21.01 | $20.27 | $20.96 | $20.96 | 3,942 |
| 2022-10-21 | $20.36 | $20.73 | $20.36 | $20.71 | $20.71 | 5,589 |
| 2022-10-20 | $20.87 | $20.90 | $20.60 | $20.60 | $20.60 | 1,452 |
| 2022-10-19 | $20.95 | $21.07 | $20.73 | $20.81 | $20.81 | 15,261 |
| 2022-10-18 | $21.05 | $21.43 | $20.94 | $21.26 | $21.26 | 3,513 |
| 2022-10-17 | $20.43 | $20.95 | $20.43 | $20.94 | $20.94 | 8,892 |
| 2022-10-14 | $20.99 | $21.01 | $20.24 | $20.24 | $20.24 | 7,175 |
| 2022-10-13 | $20.64 | $20.98 | $20.43 | $20.92 | $20.92 | 4,999 |
| 2022-10-12 | $20.75 | $20.75 | $20.58 | $20.69 | $20.69 | 3,435 |
| 2022-10-11 | $20.75 | $20.96 | $20.75 | $20.93 | $20.93 | 452 |
| 2022-10-10 | $21.09 | $21.09 | $20.89 | $21.06 | $21.06 | 2,459 |
| 2022-10-07 | $21.25 | $21.25 | $21.07 | $21.11 | $21.11 | 8,885 |
| 2022-10-06 | $21.93 | $21.96 | $21.73 | $21.73 | $21.73 | 4,287 |
| 2022-10-05 | $21.64 | $21.92 | $21.64 | $21.90 | $21.90 | 8,446 |
| 2022-10-04 | $21.54 | $22.06 | $21.54 | $21.87 | $21.87 | 7,667 |
| 2022-10-03 | $20.97 | $21.39 | $20.97 | $21.35 | $21.35 | 34,719 |
| 2022-09-30 | $20.80 | $21.30 | $20.80 | $20.92 | $20.92 | 17,180 |
| 2022-09-29 | $21.06 | $21.19 | $21.04 | $21.04 | $21.04 | 2,799 |
| 2022-09-28 | $20.87 | $21.51 | $20.87 | $21.51 | $21.51 | 6,127 |
| 2022-09-27 | $21.03 | $21.14 | $20.81 | $21.02 | $21.02 | 8,138 |
| 2022-09-26 | $20.92 | $21.00 | $20.91 | $20.91 | $20.91 | 2,257 |
| 2022-09-23 | $20.85 | $21.05 | $20.85 | $21.04 | $21.04 | 5,868 |
| 2022-09-22 | $21.77 | $21.80 | $21.34 | $21.34 | $21.34 | 4,087 |
| 2022-09-21 | $22.01 | $22.22 | $21.82 | $21.82 | $21.82 | 2,234 |
| 2022-09-20 | $21.97 | $22.10 | $21.91 | $22.02 | $22.02 | 23,770 |
| 2022-09-19 | $21.83 | $22.35 | $21.83 | $22.35 | $22.35 | 4,304 |
| 2022-09-16 | $21.95 | $22.17 | $21.95 | $22.17 | $22.17 | 8,130 |
| 2022-09-15 | $22.63 | $22.63 | $22.30 | $22.40 | $22.40 | 6,803 |
| 2022-09-14 | $22.68 | $22.82 | $22.57 | $22.67 | $22.67 | 3,510 |
| 2022-09-13 | $22.95 | $22.98 | $22.79 | $22.79 | $22.79 | 4,694 |
| 2022-09-12 | $23.32 | $23.62 | $23.32 | $23.62 | $23.62 | 7,136 |
| 2022-09-09 | $23.11 | $23.36 | $23.11 | $23.36 | $23.36 | 4,184 |
| 2022-09-08 | $22.77 | $23.11 | $22.77 | $23.09 | $23.09 | 12,134 |
| 2022-09-07 | $22.44 | $22.94 | $22.44 | $22.92 | $22.92 | 6,548 |
| 2022-09-06 | $22.36 | $22.40 | $22.35 | $22.38 | $22.38 | 1,892 |
| 2022-09-02 | $22.86 | $22.89 | $22.37 | $22.37 | $22.37 | 2,229 |
| 2022-09-01 | $22.51 | $22.51 | $22.20 | $22.50 | $22.50 | 17,740 |
| 2022-08-31 | $22.87 | $22.93 | $22.58 | $22.62 | $22.62 | 6,796 |
| 2022-08-30 | $23.00 | $23.00 | $22.85 | $22.85 | $22.85 | 1,875 |
| 2022-08-29 | $23.00 | $23.12 | $23.00 | $23.02 | $23.02 | 5,108 |
| 2022-08-26 | $23.67 | $23.82 | $23.15 | $23.20 | $23.20 | 8,117 |
| 2022-08-25 | $23.59 | $23.81 | $23.59 | $23.81 | $23.81 | 955 |
| 2022-08-24 | $23.40 | $23.68 | $23.40 | $23.54 | $23.54 | 6,879 |
| 2022-08-23 | $23.51 | $23.61 | $23.40 | $23.47 | $23.47 | 3,069 |
| 2022-08-22 | $23.81 | $23.81 | $23.56 | $23.60 | $23.60 | 3,371 |
| 2022-08-19 | $24.22 | $24.27 | $24.22 | $24.27 | $24.27 | 561 |
| 2022-08-18 | $24.60 | $24.69 | $24.57 | $24.62 | $24.62 | 6,563 |
| 2022-08-17 | $24.39 | $24.65 | $24.39 | $24.59 | $24.59 | 4,312 |
| 2022-08-16 | $24.70 | $24.90 | $24.68 | $24.84 | $24.84 | 5,869 |
| 2022-08-15 | $24.55 | $24.92 | $24.55 | $24.78 | $24.78 | 7,018 |
| 2022-08-12 | $24.54 | $24.72 | $24.19 | $24.72 | $24.72 | 3,302 |
| 2022-08-11 | $24.63 | $24.63 | $24.14 | $24.14 | $24.14 | 6,807 |
| 2022-08-10 | $24.38 | $24.38 | $24.24 | $24.27 | $24.27 | 11,032 |
| 2022-08-09 | $23.70 | $23.71 | $23.48 | $23.55 | $23.55 | 2,103 |
| 2022-08-08 | $23.72 | $24.14 | $23.72 | $23.82 | $23.82 | 2,204 |
| 2022-08-05 | $23.31 | $23.78 | $23.31 | $23.71 | $23.71 | 2,777 |
| 2022-08-04 | $23.51 | $23.56 | $23.49 | $23.52 | $23.52 | 1,468 |
| 2022-08-03 | $23.09 | $23.64 | $23.09 | $23.57 | $23.57 | 10,108 |
| 2022-08-02 | $23.19 | $23.22 | $23.07 | $23.07 | $23.07 | 1,131 |
| 2022-08-01 | $23.36 | $23.36 | $23.00 | $23.19 | $23.19 | 7,790 |
| 2022-07-29 | $22.92 | $23.24 | $22.92 | $23.24 | $23.24 | 1,452 |
| 2022-07-28 | $22.54 | $23.00 | $22.54 | $22.97 | $22.97 | 10,016 |
| 2022-07-27 | $22.05 | $22.54 | $22.05 | $22.54 | $22.54 | 11,405 |
| 2022-07-26 | $22.10 | $22.11 | $21.69 | $21.98 | $21.98 | 9,452 |
| 2022-07-25 | $22.37 | $22.42 | $22.21 | $22.32 | $22.32 | 2,749 |
| 2022-07-22 | $22.56 | $22.59 | $22.12 | $22.29 | $22.29 | 19,532 |
| 2022-07-21 | $22.45 | $22.75 | $22.45 | $22.75 | $22.75 | 4,241 |
| 2022-07-20 | $20.86 | $22.58 | $20.86 | $22.55 | $22.55 | 15,562 |
| 2022-07-19 | $21.79 | $22.16 | $21.79 | $22.16 | $22.16 | 7,282 |
| 2022-07-18 | $21.75 | $21.82 | $21.49 | $21.49 | $21.49 | 8,078 |
| 2022-07-15 | $21.46 | $21.64 | $21.46 | $21.64 | $21.64 | 7,365 |
| 2022-07-14 | $20.93 | $21.22 | $20.93 | $21.09 | $21.09 | 16,622 |
| 2022-07-13 | $21.41 | $21.41 | $21.29 | $21.29 | $21.29 | 3,216 |
| 2022-07-12 | $21.78 | $21.80 | $21.36 | $21.47 | $21.47 | 2,924 |
| 2022-07-11 | $21.88 | $21.88 | $21.73 | $21.74 | $21.74 | 3,952 |
| 2022-07-08 | $21.90 | $22.26 | $21.90 | $22.13 | $22.13 | 2,880 |
| 2022-07-07 | $22.08 | $22.21 | $22.06 | $22.21 | $22.21 | 1,855 |
| 2022-07-06 | $21.86 | $21.86 | $21.57 | $21.74 | $21.74 | 12,337 |
| 2022-07-05 | $21.05 | $21.81 | $21.05 | $21.81 | $21.81 | 7,924 |
| 2022-07-01 | $21.27 | $21.46 | $21.27 | $21.46 | $21.46 | 408 |
| 2022-06-30 | $20.76 | $21.31 | $20.12 | $21.18 | $21.18 | 17,606 |
| 2022-06-29 | $21.25 | $21.44 | $21.22 | $21.44 | $21.44 | 2,448 |
| 2022-06-28 | $21.99 | $22.00 | $21.50 | $21.50 | $21.50 | 5,939 |
| 2022-06-27 | $21.80 | $22.04 | $21.80 | $21.97 | $21.97 | 12,607 |
| 2022-06-24 | $21.31 | $21.83 | $21.31 | $21.83 | $21.83 | 6,284 |
| 2022-06-23 | $20.89 | $21.32 | $20.89 | $21.30 | $21.30 | 9,863 |
| 2022-06-22 | $20.79 | $20.96 | $20.74 | $20.84 | $20.84 | 9,899 |
| 2022-06-21 | $20.51 | $20.81 | $20.51 | $20.74 | $20.74 | 14,013 |
| 2022-06-17 | $19.98 | $20.50 | $19.98 | $20.36 | $20.36 | 10,626 |
| 2022-06-16 | $20.40 | $20.56 | $20.05 | $20.17 | $20.17 | 7,683 |
| 2022-06-15 | $20.88 | $21.21 | $20.75 | $21.06 | $21.06 | 3,680 |
| 2022-06-14 | $20.91 | $20.96 | $20.67 | $20.79 | $20.79 | 19,486 |
| 2022-06-13 | $21.03 | $21.18 | $20.77 | $20.89 | $20.89 | 29,496 |
| 2022-06-10 | $21.80 | $21.84 | $21.74 | $21.84 | $21.84 | 2,011 |
| 2022-06-09 | $22.81 | $22.84 | $22.38 | $22.38 | $22.38 | 3,625 |
| 2022-06-08 | $22.80 | $22.93 | $22.56 | $22.69 | $22.69 | 3,821 |
| 2022-06-07 | $22.47 | $23.11 | $22.47 | $23.11 | $23.11 | 2,729 |
| 2022-06-06 | $22.76 | $22.96 | $22.74 | $22.84 | $22.84 | 10,914 |
| 2022-06-03 | $23.01 | $23.01 | $22.76 | $22.76 | $22.76 | 869 |
| 2022-06-02 | $22.08 | $23.11 | $22.08 | $23.11 | $23.11 | 14,048 |
| 2022-06-01 | $22.61 | $22.74 | $22.17 | $22.37 | $22.37 | 9,483 |
| 2022-05-31 | $22.58 | $22.80 | $22.55 | $22.66 | $22.66 | 11,286 |
| 2022-05-27 | $22.65 | $22.86 | $22.58 | $22.76 | $22.76 | 9,278 |
| 2022-05-26 | $22.14 | $22.44 | $22.14 | $22.35 | $22.35 | 19,449 |
| 2022-05-25 | $21.60 | $21.91 | $21.55 | $21.74 | $21.74 | 7,888 |
| 2022-05-24 | $21.47 | $21.47 | $21.27 | $21.37 | $21.37 | 1,545 |
| 2022-05-23 | $21.70 | $21.88 | $21.48 | $21.80 | $21.80 | 14,834 |
| 2022-05-20 | $22.01 | $22.01 | $21.19 | $21.70 | $21.70 | 11,493 |
| 2022-05-19 | $21.46 | $21.78 | $21.36 | $21.63 | $21.63 | 1,639 |
| 2022-05-18 | $21.87 | $21.87 | $21.24 | $21.33 | $21.33 | 11,203 |
| 2022-05-17 | $22.14 | $22.24 | $21.94 | $22.24 | $22.24 | 5,485 |
| 2022-05-16 | $21.94 | $22.05 | $21.73 | $21.81 | $21.81 | 4,654 |
| 2022-05-13 | $21.53 | $22.30 | $21.53 | $22.17 | $22.17 | 10,057 |
| 2022-05-12 | $20.95 | $21.30 | $20.77 | $21.30 | $21.30 | 47,538 |
| 2022-05-11 | $21.80 | $21.88 | $21.15 | $21.15 | $21.15 | 4,398 |
| 2022-05-10 | $21.78 | $21.91 | $21.32 | $21.73 | $21.73 | 9,949 |
| 2022-05-09 | $22.22 | $22.22 | $21.58 | $21.58 | $21.58 | 15,196 |
| 2022-05-06 | $22.88 | $22.91 | $22.25 | $22.36 | $22.36 | 10,984 |
| 2022-05-05 | $23.94 | $23.94 | $22.75 | $22.96 | $22.96 | 8,611 |
| 2022-05-04 | $23.57 | $24.29 | $23.34 | $24.29 | $24.29 | 18,290 |
| 2022-05-03 | $23.40 | $23.76 | $23.40 | $23.71 | $23.71 | 8,209 |
| 2022-05-02 | $23.65 | $23.65 | $23.12 | $23.50 | $23.50 | 15,368 |
| 2022-04-29 | $24.00 | $24.33 | $23.65 | $23.65 | $23.65 | 3,259 |
| 2022-04-28 | $24.24 | $24.27 | $23.60 | $24.26 | $24.26 | 23,796 |
| 2022-04-27 | $24.12 | $24.25 | $24.05 | $24.05 | $24.05 | 4,739 |
| 2022-04-26 | $24.72 | $24.76 | $24.22 | $24.22 | $24.22 | 4,314 |
| 2022-04-25 | $24.44 | $25.03 | $24.44 | $25.03 | $25.03 | 8,938 |
| 2022-04-22 | $25.09 | $25.09 | $24.73 | $24.73 | $24.73 | 4,112 |
| 2022-04-21 | $25.67 | $25.80 | $25.01 | $25.10 | $25.10 | 6,512 |
| 2022-04-20 | $25.60 | $25.77 | $25.38 | $25.60 | $25.60 | 15,549 |
| 2022-04-19 | $25.58 | $25.59 | $25.51 | $25.59 | $25.59 | 2,334 |
| 2022-04-18 | $24.95 | $25.08 | $24.83 | $24.91 | $24.91 | 2,334 |
| 2022-04-14 | $25.90 | $25.90 | $25.14 | $25.27 | $25.27 | 9,459 |
| 2022-04-13 | $25.45 | $25.72 | $25.45 | $25.72 | $25.72 | 9,351 |
| 2022-04-12 | $25.52 | $25.80 | $25.38 | $25.38 | $25.38 | 17,545 |
| 2022-04-11 | $25.56 | $25.82 | $25.50 | $25.51 | $25.51 | 9,317 |
| 2022-04-08 | $25.87 | $25.97 | $25.73 | $25.85 | $25.85 | 21,908 |
| 2022-04-07 | $25.85 | $26.11 | $25.69 | $25.99 | $25.99 | 4,104 |
| 2022-04-06 | $26.06 | $26.12 | $25.86 | $26.05 | $26.05 | 3,803 |
| 2022-04-05 | $26.49 | $26.78 | $26.32 | $26.39 | $26.39 | 5,071 |
| 2022-04-04 | $26.64 | $26.82 | $26.64 | $26.77 | $26.77 | 8,799 |
| 2022-04-01 | $26.60 | $26.68 | $26.32 | $26.68 | $26.68 | 7,551 |
| 2022-03-31 | $26.33 | $26.89 | $26.33 | $26.53 | $26.53 | 10,792 |
| 2022-03-30 | $26.83 | $26.97 | $26.65 | $26.75 | $26.75 | 11,690 |
| 2022-03-29 | $26.60 | $27.10 | $26.60 | $27.09 | $27.09 | 7,000 |
| 2022-03-28 | $26.07 | $26.39 | $25.92 | $26.39 | $26.39 | 4,588 |
| 2022-03-25 | $26.28 | $26.29 | $25.90 | $26.15 | $26.15 | 8,807 |
| 2022-03-24 | $26.08 | $26.28 | $26.01 | $26.28 | $26.28 | 16,788 |
| 2022-03-23 | $26.17 | $26.25 | $25.99 | $26.00 | $26.00 | 4,746 |
| 2022-03-22 | $26.15 | $26.67 | $26.15 | $26.60 | $26.60 | 5,337 |
| 2022-03-21 | $26.31 | $26.31 | $25.92 | $26.13 | $26.13 | 8,242 |
| 2022-03-18 | $25.70 | $26.43 | $25.70 | $26.43 | $26.43 | 5,926 |
| 2022-03-17 | $25.11 | $25.88 | $25.11 | $25.83 | $25.83 | 7,396 |
| 2022-03-16 | $24.68 | $25.32 | $24.68 | $25.32 | $25.32 | 3,507 |
| 2022-03-15 | $24.00 | $24.49 | $24.00 | $24.44 | $24.44 | 4,292 |
| 2022-03-14 | $24.33 | $24.58 | $23.65 | $23.92 | $23.92 | 24,759 |
| 2022-03-11 | $25.02 | $25.02 | $24.36 | $24.36 | $24.36 | 927 |
| 2022-03-10 | $24.60 | $24.76 | $24.49 | $24.74 | $24.74 | 23,335 |
| 2022-03-09 | $24.71 | $25.15 | $24.71 | $25.07 | $25.07 | 12,763 |
| 2022-03-08 | $24.30 | $24.63 | $23.98 | $24.21 | $24.21 | 9,567 |
| 2022-03-07 | $25.17 | $25.17 | $24.44 | $24.44 | $24.44 | 7,875 |
| 2022-03-04 | $25.32 | $25.37 | $25.03 | $25.16 | $25.16 | 11,121 |
| 2022-03-03 | $25.70 | $25.70 | $25.62 | $25.62 | $25.62 | 5,034 |
| 2022-03-02 | $25.48 | $25.99 | $25.47 | $25.91 | $25.91 | 26,220 |
| 2022-03-01 | $25.62 | $25.68 | $25.32 | $25.47 | $25.47 | 6,850 |
| 2022-02-28 | $25.20 | $25.85 | $25.17 | $25.78 | $25.78 | 30,312 |
| 2022-02-25 | $25.27 | $25.57 | $24.65 | $25.57 | $25.57 | 38,234 |
| 2022-02-24 | $23.56 | $25.26 | $23.56 | $25.26 | $25.26 | 11,521 |
| 2022-02-23 | $25.13 | $25.13 | $24.39 | $24.45 | $24.45 | 15,197 |
| 2022-02-22 | $24.74 | $25.28 | $24.74 | $24.95 | $24.95 | 33,385 |
| 2022-02-18 | $25.18 | $25.37 | $24.91 | $24.91 | $24.91 | 16,347 |
| 2022-02-17 | $25.87 | $25.89 | $25.30 | $25.30 | $25.30 | 7,931 |
| 2022-02-16 | $26.09 | $26.24 | $25.94 | $26.17 | $26.17 | 16,375 |
| 2022-02-15 | $26.06 | $26.36 | $26.06 | $26.25 | $26.25 | 7,576 |
| 2022-02-14 | $25.91 | $26.10 | $25.65 | $25.78 | $25.78 | 16,651 |
| 2022-02-11 | $26.41 | $26.76 | $25.91 | $26.04 | $26.04 | 4,923 |
| 2022-02-10 | $26.46 | $27.12 | $26.46 | $26.67 | $26.67 | 6,419 |
| 2022-02-09 | $26.75 | $27.08 | $26.75 | $26.87 | $26.87 | 23,635 |
| 2022-02-08 | $26.04 | $26.44 | $26.04 | $26.44 | $26.44 | 7,592 |
| 2022-02-07 | $25.89 | $26.38 | $25.89 | $26.09 | $26.09 | 21,571 |
| 2022-02-04 | $25.89 | $26.20 | $25.80 | $26.03 | $26.03 | 16,219 |
| 2022-02-03 | $26.20 | $26.30 | $25.86 | $25.86 | $25.86 | 11,467 |
| 2022-02-02 | $26.69 | $26.69 | $26.38 | $26.50 | $26.50 | 8,323 |
| 2022-02-01 | $26.42 | $26.48 | $26.19 | $26.46 | $26.46 | 14,815 |
| 2022-01-31 | $25.37 | $26.39 | $25.37 | $26.39 | $26.39 | 10,077 |
| 2022-01-28 | $24.29 | $25.40 | $24.29 | $25.37 | $25.37 | 28,306 |
| 2022-01-27 | $25.24 | $25.41 | $24.66 | $24.77 | $24.77 | 9,584 |
| 2022-01-26 | $25.94 | $26.06 | $25.17 | $25.17 | $25.17 | 11,428 |
| 2022-01-25 | $25.69 | $25.88 | $25.07 | $25.43 | $25.43 | 19,103 |
| 2022-01-24 | $25.23 | $26.40 | $24.90 | $26.40 | $26.40 | 22,495 |
| 2022-01-21 | $25.97 | $26.32 | $25.72 | $25.72 | $25.72 | 16,216 |
| 2022-01-20 | $26.61 | $27.03 | $26.26 | $26.26 | $26.26 | 16,304 |
| 2022-01-19 | $26.68 | $27.01 | $26.62 | $26.62 | $26.62 | 27,645 |
| 2022-01-18 | $27.08 | $27.08 | $26.78 | $26.78 | $26.78 | 13,305 |
| 2022-01-14 | $27.48 | $27.68 | $27.10 | $27.50 | $27.50 | 28,373 |
| 2022-01-13 | $28.29 | $28.36 | $27.60 | $27.68 | $27.68 | 10,048 |
| 2022-01-12 | $28.24 | $28.42 | $28.21 | $28.32 | $28.32 | 11,520 |
| 2022-01-11 | $27.81 | $28.20 | $27.63 | $28.12 | $28.12 | 15,746 |
| 2022-01-10 | $27.50 | $27.92 | $27.04 | $27.92 | $27.92 | 18,842 |
| 2022-01-07 | $27.92 | $28.27 | $27.86 | $27.86 | $27.86 | 10,436 |
| 2022-01-06 | $27.83 | $28.35 | $27.83 | $28.09 | $28.09 | 11,161 |
| 2022-01-05 | $28.94 | $28.97 | $28.04 | $28.09 | $28.09 | 19,758 |
| 2022-01-04 | $28.98 | $29.17 | $28.94 | $29.12 | $29.12 | 19,969 |
| 2022-01-03 | $29.29 | $29.33 | $28.94 | $29.19 | $29.19 | 22,285 |
| 2021-12-31 | $29.69 | $29.69 | $29.37 | $29.37 | $29.37 | 4,346 |
| 2021-12-30 | $29.72 | $29.75 | $29.55 | $29.55 | $29.55 | 13,767 |
| 2021-12-29 | $29.25 | $29.51 | $29.10 | $29.41 | $29.41 | 12,571 |
| 2021-12-28 | $29.35 | $29.45 | $29.25 | $29.30 | $29.30 | 23,120 |
| 2021-12-27 | $29.30 | $29.45 | $29.27 | $29.45 | $29.45 | 5,943 |
| 2021-12-23 | $29.03 | $29.22 | $28.91 | $29.18 | $29.18 | 5,544 |
| 2021-12-22 | $28.74 | $28.98 | $28.74 | $28.89 | $28.89 | 5,750 |
| 2021-12-21 | $27.67 | $28.63 | $27.67 | $28.62 | $28.62 | 6,653 |
| 2021-12-20 | $27.74 | $27.92 | $27.57 | $27.89 | $27.89 | 19,173 |
| 2021-12-17 | $27.85 | $28.58 | $26.21 | $28.38 | $28.38 | 8,698 |
| 2021-12-16 | $28.67 | $29.00 | $28.17 | $28.30 | $28.30 | 12,269 |
| 2021-12-15 | $28.24 | $28.87 | $28.16 | $28.87 | $28.87 | 15,306 |
| 2021-12-14 | $28.47 | $28.70 | $28.18 | $28.48 | $28.48 | 17,228 |
| 2021-12-13 | $28.82 | $28.82 | $28.77 | $28.77 | $28.77 | 157 |