Simplify Risk Parity Treasury ETF (TYA) Exchange: BATS
Data as of May 9, 2025
$13.01 ($-0.29) -2.18%
Simplify Risk Parity Treasury ETF - Daily Information
Click for more stock information on Simplify Risk Parity Treasury ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.27 |
| Previous Close | $13.01 |
| High | $13.27 |
| Low | $13.00 |
| Adjusted Open | $13.27 |
| Previous Adjusted Close | $13.01 |
| Adjusted High | $13.27 |
| Adjusted Low | $13.00 |
Invest in Simplify Risk Parity Treasury ETF (TYA)
Historical Stock Data for Simplify Risk Parity Treasury ETF (TYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $13.27 | $13.27 | $13.00 | $13.01 | $13.01 | 98,682 |
| 2025-05-07 | $13.25 | $13.35 | $13.24 | $13.30 | $13.30 | 72,637 |
| 2025-05-06 | $13.13 | $13.23 | $13.11 | $13.23 | $13.23 | 125,306 |
| 2025-05-05 | $13.18 | $13.18 | $13.07 | $13.13 | $13.13 | 51,173 |
| 2025-05-02 | $13.25 | $13.30 | $13.13 | $13.20 | $13.20 | 42,702 |
| 2025-05-01 | $13.65 | $13.66 | $13.37 | $13.44 | $13.44 | 101,147 |
| 2025-04-30 | $13.52 | $13.63 | $13.50 | $13.61 | $13.61 | 67,822 |
| 2025-04-29 | $13.40 | $13.53 | $13.40 | $13.52 | $13.52 | 823,187 |
| 2025-04-28 | $13.24 | $13.44 | $13.24 | $13.43 | $13.43 | 261,448 |
| 2025-04-25 | $13.23 | $13.29 | $13.20 | $13.28 | $13.28 | 25,508 |
| 2025-04-24 | $13.15 | $13.21 | $13.13 | $13.19 | $13.15 | 20,908 |
| 2025-04-23 | $13.25 | $13.30 | $12.97 | $13.02 | $13.02 | 147,400 |
| 2025-04-22 | $13.09 | $13.09 | $13.02 | $13.02 | $13.02 | 518,637 |
| 2025-04-21 | $13.09 | $13.19 | $13.02 | $13.02 | $13.02 | 40,332 |
| 2025-04-17 | $13.27 | $13.27 | $13.13 | $13.17 | $13.17 | 87,835 |
| 2025-04-16 | $13.16 | $13.30 | $13.09 | $13.28 | $13.28 | 68,706 |
| 2025-04-15 | $13.00 | $13.17 | $13.00 | $13.09 | $13.09 | 63,319 |
| 2025-04-14 | $12.86 | $13.03 | $12.86 | $13.01 | $13.01 | 62,742 |
| 2025-04-11 | $12.76 | $12.77 | $12.50 | $12.71 | $12.71 | 162,673 |
| 2025-04-10 | $13.09 | $13.19 | $12.93 | $12.95 | $12.95 | 841,955 |
| 2025-04-09 | $13.03 | $13.12 | $12.80 | $13.11 | $13.11 | 168,549 |
| 2025-04-08 | $13.19 | $13.46 | $13.16 | $13.25 | $13.25 | 122,447 |
| 2025-04-07 | $13.77 | $13.86 | $13.33 | $13.39 | $13.39 | 225,035 |
| 2025-04-04 | $14.05 | $14.13 | $13.76 | $13.77 | $13.77 | 978,844 |
| 2025-04-03 | $13.72 | $13.81 | $13.65 | $13.71 | $13.71 | 947,526 |
| 2025-04-02 | $13.48 | $13.48 | $13.21 | $13.30 | $13.30 | 73,931 |
| 2025-04-01 | $13.30 | $13.43 | $13.30 | $13.33 | $13.33 | 67,288 |
| 2025-03-31 | $13.27 | $13.30 | $13.14 | $13.23 | $13.23 | 67,215 |
| 2025-03-28 | $13.03 | $13.20 | $13.02 | $13.15 | $13.15 | 333,549 |
| 2025-03-27 | $12.87 | $12.91 | $12.84 | $12.89 | $12.89 | 500,530 |
| 2025-03-26 | $12.91 | $12.94 | $12.87 | $12.91 | $12.91 | 37,430 |
| 2025-03-25 | $12.97 | $13.05 | $12.96 | $13.01 | $13.01 | 1,593,911 |
| 2025-03-24 | $13.06 | $13.06 | $12.95 | $12.96 | $12.96 | 75,776 |
| 2025-03-21 | $13.23 | $13.26 | $13.14 | $13.17 | $13.17 | 25,538 |
| 2025-03-20 | $13.31 | $13.31 | $13.13 | $13.19 | $13.19 | 138,939 |
| 2025-03-19 | $12.97 | $13.15 | $12.93 | $13.12 | $13.12 | 134,655 |
| 2025-03-18 | $12.94 | $13.07 | $12.94 | $13.04 | $13.04 | 59,905 |
| 2025-03-17 | $13.02 | $13.09 | $12.95 | $12.98 | $12.98 | 57,233 |
| 2025-03-14 | $13.02 | $13.03 | $12.95 | $12.97 | $12.97 | 32,141 |
| 2025-03-13 | $12.93 | $13.13 | $12.89 | $13.11 | $13.11 | 257,759 |
| 2025-03-12 | $12.96 | $13.05 | $12.95 | $12.97 | $12.97 | 445,541 |
| 2025-03-11 | $13.19 | $13.28 | $13.03 | $13.08 | $13.08 | 81,116 |
| 2025-03-10 | $13.13 | $13.24 | $13.12 | $13.20 | $13.20 | 61,410 |
| 2025-03-07 | $13.16 | $13.18 | $12.91 | $12.95 | $12.95 | 159,183 |
| 2025-03-06 | $13.01 | $13.04 | $12.89 | $12.99 | $12.99 | 159,796 |
| 2025-03-05 | $13.22 | $13.28 | $13.00 | $13.00 | $13.00 | 316,376 |
| 2025-03-04 | $13.36 | $13.45 | $13.16 | $13.22 | $13.22 | 882,925 |
| 2025-03-03 | $13.06 | $13.31 | $13.06 | $13.29 | $13.29 | 47,554 |
| 2025-02-28 | $13.08 | $13.17 | $13.05 | $13.14 | $13.14 | 23,989 |
| 2025-02-27 | $12.91 | $13.00 | $12.88 | $12.99 | $12.99 | 562,120 |
| 2025-02-26 | $12.91 | $13.04 | $12.85 | $13.03 | $13.03 | 178,934 |
| 2025-02-25 | $12.89 | $12.95 | $12.86 | $12.91 | $12.91 | 276,826 |
| 2025-02-24 | $12.57 | $12.72 | $12.57 | $12.69 | $12.69 | 359,228 |
| 2025-02-21 | $12.45 | $12.65 | $12.45 | $12.61 | $12.61 | 245,017 |
| 2025-02-20 | $12.43 | $12.46 | $12.43 | $12.45 | $12.45 | 26,084 |
| 2025-02-19 | $12.31 | $12.38 | $12.31 | $12.38 | $12.38 | 27,001 |
| 2025-02-18 | $12.37 | $12.42 | $12.31 | $12.31 | $12.31 | 24,244 |
| 2025-02-14 | $12.52 | $12.55 | $12.48 | $12.49 | $12.49 | 40,294 |
| 2025-02-13 | $12.29 | $12.39 | $12.29 | $12.36 | $12.36 | 24,559 |
| 2025-02-12 | $12.13 | $12.14 | $12.08 | $12.14 | $12.14 | 90,156 |
| 2025-02-11 | $12.36 | $12.39 | $12.34 | $12.37 | $12.37 | 15,140 |
| 2025-02-10 | $12.50 | $12.52 | $12.42 | $12.44 | $12.44 | 17,497 |
| 2025-02-07 | $12.45 | $12.47 | $12.39 | $12.45 | $12.45 | 27,965 |
| 2025-02-06 | $12.58 | $12.61 | $12.54 | $12.58 | $12.58 | 38,275 |
| 2025-02-05 | $12.56 | $12.68 | $12.56 | $12.62 | $12.62 | 37,664 |
| 2025-02-04 | $12.31 | $12.45 | $12.31 | $12.45 | $12.45 | 36,871 |
| 2025-02-03 | $12.44 | $12.53 | $12.32 | $12.36 | $12.36 | 48,816 |
| 2025-01-31 | $12.43 | $12.47 | $12.29 | $12.37 | $12.37 | 47,703 |
| 2025-01-30 | $12.45 | $12.46 | $12.41 | $12.43 | $12.43 | 61,904 |
| 2025-01-29 | $12.43 | $12.43 | $12.26 | $12.36 | $12.36 | 29,252 |
| 2025-01-28 | $12.34 | $12.41 | $12.29 | $12.41 | $12.41 | 48,812 |
| 2025-01-27 | $12.43 | $12.44 | $12.35 | $12.44 | $12.41 | 25,184 |
| 2025-01-24 | $12.14 | $12.25 | $12.14 | $12.22 | $12.22 | 39,616 |
| 2025-01-23 | $12.11 | $12.17 | $12.11 | $12.14 | $12.14 | 30,581 |
| 2025-01-22 | $12.27 | $12.29 | $12.17 | $12.23 | $12.23 | 42,544 |
| 2025-01-21 | $12.28 | $12.33 | $12.26 | $12.31 | $12.31 | 17,212 |
| 2025-01-17 | $12.23 | $12.25 | $12.18 | $12.21 | $12.21 | 18,579 |
| 2025-01-16 | $12.07 | $12.28 | $12.07 | $12.23 | $12.23 | 65,295 |
| 2025-01-15 | $12.11 | $12.15 | $12.07 | $12.14 | $12.14 | 86,580 |
| 2025-01-14 | $11.79 | $11.80 | $11.75 | $11.77 | $11.77 | 58,459 |
| 2025-01-13 | $11.79 | $11.80 | $11.74 | $11.77 | $11.77 | 103,386 |
| 2025-01-10 | $11.90 | $11.94 | $11.79 | $11.81 | $11.81 | 58,457 |
| 2025-01-08 | $12.05 | $12.12 | $12.02 | $12.11 | $12.11 | 45,834 |
| 2025-01-07 | $12.18 | $12.18 | $12.04 | $12.08 | $12.08 | 62,994 |
| 2025-01-06 | $12.16 | $12.21 | $12.13 | $12.20 | $12.20 | 44,743 |
| 2025-01-03 | $12.32 | $12.35 | $12.22 | $12.23 | $12.23 | 28,487 |
| 2025-01-02 | $12.34 | $12.38 | $12.24 | $12.30 | $12.30 | 66,887 |
| 2024-12-31 | $12.38 | $12.40 | $12.26 | $12.27 | $12.27 | 210,585 |
| 2024-12-30 | $12.30 | $12.36 | $12.30 | $12.33 | $12.33 | 34,072 |
| 2024-12-27 | $12.19 | $12.24 | $12.12 | $12.12 | $12.12 | 34,465 |
| 2024-12-26 | $12.09 | $12.24 | $12.08 | $12.24 | $12.24 | 604,219 |
| 2024-12-24 | $12.09 | $12.18 | $12.09 | $12.18 | $12.18 | 16,151 |
| 2024-12-23 | $12.28 | $12.28 | $12.13 | $12.15 | $12.15 | 602,231 |
| 2024-12-20 | $12.45 | $12.49 | $12.39 | $12.41 | $12.33 | 41,896 |
| 2024-12-19 | $12.31 | $12.34 | $12.24 | $12.26 | $12.19 | 99,514 |
| 2024-12-18 | $12.71 | $12.75 | $12.37 | $12.40 | $12.32 | 72,818 |
| 2024-12-17 | $12.69 | $12.74 | $12.69 | $12.70 | $12.62 | 52,547 |
| 2024-12-16 | $12.76 | $12.77 | $12.68 | $12.72 | $12.64 | 28,666 |
| 2024-12-13 | $12.80 | $12.80 | $12.69 | $12.71 | $12.63 | 42,155 |
| 2024-12-12 | $12.98 | $12.99 | $12.87 | $12.88 | $12.80 | 42,827 |
| 2024-12-11 | $13.15 | $13.17 | $12.98 | $13.01 | $12.93 | 33,423 |
| 2024-12-10 | $13.09 | $13.12 | $13.05 | $13.09 | $13.01 | 27,596 |
| 2024-12-09 | $13.24 | $13.24 | $13.16 | $13.16 | $13.08 | 22,242 |
| 2024-12-06 | $13.32 | $13.32 | $13.21 | $13.27 | $13.19 | 29,670 |
| 2024-12-05 | $13.09 | $13.20 | $13.09 | $13.18 | $13.10 | 18,078 |
| 2024-12-04 | $12.97 | $13.20 | $12.97 | $13.18 | $13.10 | 35,412 |
| 2024-12-03 | $13.19 | $13.20 | $13.06 | $13.06 | $12.98 | 20,453 |
| 2024-12-02 | $13.15 | $13.18 | $13.00 | $13.15 | $13.07 | 19,705 |
| 2024-11-29 | $13.16 | $13.18 | $13.12 | $13.16 | $13.08 | 57,838 |
| 2024-11-27 | $13.04 | $13.09 | $12.98 | $13.04 | $12.96 | 35,360 |
| 2024-11-26 | $12.91 | $12.94 | $12.86 | $12.91 | $12.83 | 10,605 |
| 2024-11-25 | $12.93 | $12.99 | $12.89 | $12.99 | $12.91 | 37,137 |
| 2024-11-22 | $12.71 | $12.72 | $12.68 | $12.69 | $12.69 | 18,328 |
| 2024-11-21 | $12.73 | $12.80 | $12.66 | $12.67 | $12.67 | 20,323 |
| 2024-11-20 | $12.65 | $12.76 | $12.65 | $12.69 | $12.69 | 56,122 |
| 2024-11-19 | $12.79 | $12.79 | $12.75 | $12.75 | $12.75 | 21,120 |
| 2024-11-18 | $12.61 | $12.70 | $12.57 | $12.70 | $12.70 | 22,324 |
| 2024-11-15 | $12.52 | $12.72 | $12.46 | $12.62 | $12.62 | 36,880 |
| 2024-11-14 | $12.67 | $12.73 | $12.55 | $12.59 | $12.59 | 25,177 |
| 2024-11-13 | $12.77 | $12.77 | $12.59 | $12.64 | $12.64 | 27,337 |
| 2024-11-12 | $12.69 | $12.75 | $12.59 | $12.60 | $12.60 | 40,576 |
| 2024-11-11 | $12.82 | $12.82 | $12.77 | $12.81 | $12.81 | 115,190 |
| 2024-11-08 | $12.96 | $13.03 | $12.90 | $12.93 | $12.93 | 20,376 |
| 2024-11-07 | $12.75 | $12.95 | $12.75 | $12.91 | $12.91 | 69,749 |
| 2024-11-06 | $12.55 | $12.71 | $12.55 | $12.62 | $12.62 | 73,881 |
| 2024-11-05 | $12.92 | $13.00 | $12.79 | $12.97 | $12.97 | 58,440 |
| 2024-11-04 | $13.00 | $13.04 | $12.90 | $12.96 | $12.96 | 57,644 |
| 2024-11-01 | $13.03 | $13.05 | $12.78 | $12.80 | $12.80 | 76,944 |
| 2024-10-31 | $12.94 | $13.03 | $12.88 | $12.97 | $12.97 | 117,983 |
| 2024-10-30 | $13.14 | $13.18 | $13.00 | $13.01 | $13.01 | 23,254 |
| 2024-10-29 | $12.93 | $13.10 | $12.92 | $13.10 | $13.10 | 84,778 |
| 2024-10-28 | $13.15 | $13.15 | $13.00 | $13.07 | $13.07 | 31,473 |
| 2024-10-25 | $13.35 | $13.35 | $13.18 | $13.20 | $13.15 | 63,496 |
| 2024-10-24 | $13.26 | $13.35 | $13.23 | $13.30 | $13.25 | 91,578 |
| 2024-10-23 | $13.22 | $13.26 | $13.19 | $13.24 | $13.18 | 32,513 |
| 2024-10-22 | $13.40 | $13.40 | $13.31 | $13.33 | $13.28 | 42,787 |
| 2024-10-21 | $13.50 | $13.51 | $13.37 | $13.39 | $13.33 | 31,576 |
| 2024-10-18 | $13.63 | $13.65 | $13.61 | $13.63 | $13.57 | 23,692 |
| 2024-10-17 | $13.60 | $13.61 | $13.56 | $13.59 | $13.53 | 29,785 |
| 2024-10-16 | $13.77 | $13.79 | $13.73 | $13.74 | $13.68 | 34,982 |
| 2024-10-15 | $13.69 | $13.71 | $13.65 | $13.70 | $13.65 | 70,421 |
| 2024-10-14 | $13.47 | $13.55 | $13.44 | $13.50 | $13.45 | 24,465 |
| 2024-10-11 | $13.58 | $13.64 | $13.57 | $13.62 | $13.57 | 26,052 |
| 2024-10-10 | $13.59 | $13.63 | $13.50 | $13.63 | $13.58 | 374,459 |
| 2024-10-09 | $13.67 | $13.68 | $13.59 | $13.61 | $13.56 | 55,984 |
| 2024-10-08 | $13.66 | $13.74 | $13.64 | $13.73 | $13.68 | 45,321 |
| 2024-10-07 | $13.71 | $13.77 | $13.69 | $13.70 | $13.65 | 408,037 |
| 2024-10-04 | $13.90 | $13.97 | $13.84 | $13.84 | $13.79 | 78,386 |
| 2024-10-03 | $14.31 | $14.32 | $14.22 | $14.24 | $14.19 | 42,728 |
| 2024-10-02 | $14.33 | $14.42 | $14.32 | $14.41 | $14.35 | 65,487 |
| 2024-10-01 | $14.50 | $14.59 | $14.49 | $14.50 | $14.44 | 28,258 |
| 2024-09-30 | $14.45 | $14.47 | $14.33 | $14.37 | $14.32 | 43,040 |
| 2024-09-27 | $14.44 | $14.52 | $14.42 | $14.50 | $14.44 | 38,874 |
| 2024-09-26 | $14.42 | $14.43 | $14.32 | $14.37 | $14.32 | 73,161 |
| 2024-09-25 | $14.48 | $14.48 | $14.42 | $14.42 | $14.36 | 28,139 |
| 2024-09-24 | $14.44 | $14.59 | $14.42 | $14.58 | $14.48 | 54,310 |
| 2024-09-23 | $14.49 | $14.56 | $14.40 | $14.54 | $14.44 | 39,646 |
| 2024-09-20 | $14.51 | $14.59 | $14.47 | $14.57 | $14.57 | 34,223 |
| 2024-09-19 | $14.50 | $14.57 | $14.49 | $14.56 | $14.56 | 109,871 |
| 2024-09-18 | $14.65 | $14.77 | $14.59 | $14.60 | $14.60 | 65,955 |
| 2024-09-17 | $14.77 | $14.77 | $14.71 | $14.75 | $14.75 | 43,446 |
| 2024-09-16 | $14.77 | $14.83 | $14.73 | $14.79 | $14.79 | 41,301 |
| 2024-09-13 | $14.77 | $14.78 | $14.71 | $14.76 | $14.76 | 127,012 |
| 2024-09-12 | $14.69 | $14.73 | $14.61 | $14.67 | $14.67 | 65,528 |
| 2024-09-11 | $14.67 | $14.84 | $14.67 | $14.73 | $14.73 | 175,196 |
| 2024-09-10 | $14.61 | $14.77 | $14.61 | $14.77 | $14.77 | 66,609 |
| 2024-09-09 | $14.55 | $14.64 | $14.52 | $14.61 | $14.61 | 112,935 |
| 2024-09-06 | $14.51 | $14.73 | $14.42 | $14.56 | $14.56 | 113,974 |
| 2024-09-05 | $14.54 | $14.55 | $14.41 | $14.50 | $14.50 | 78,400 |
| 2024-09-04 | $14.27 | $14.46 | $14.27 | $14.44 | $14.44 | 86,215 |
| 2024-09-03 | $14.20 | $14.27 | $14.19 | $14.26 | $14.26 | 34,963 |
| 2024-08-30 | $14.16 | $14.20 | $14.01 | $14.01 | $14.01 | 47,376 |
| 2024-08-29 | $14.16 | $14.18 | $14.12 | $14.18 | $14.18 | 35,186 |
| 2024-08-28 | $14.24 | $14.28 | $14.23 | $14.25 | $14.25 | 23,952 |
| 2024-08-27 | $14.17 | $14.26 | $14.16 | $14.25 | $14.25 | 45,639 |
| 2024-08-26 | $14.43 | $14.43 | $14.32 | $14.33 | $14.33 | 126,207 |
| 2024-08-23 | $14.29 | $14.40 | $14.25 | $14.38 | $14.38 | 95,012 |
| 2024-08-22 | $14.30 | $14.31 | $14.17 | $14.23 | $14.23 | 30,790 |
| 2024-08-21 | $14.36 | $14.48 | $14.34 | $14.41 | $14.41 | 887,938 |
| 2024-08-20 | $14.24 | $14.33 | $14.24 | $14.32 | $14.32 | 36,532 |
| 2024-08-19 | $14.14 | $14.23 | $14.14 | $14.19 | $14.19 | 18,447 |
| 2024-08-16 | $14.17 | $14.18 | $14.07 | $14.17 | $14.17 | 34,417 |
| 2024-08-15 | $14.06 | $14.13 | $14.03 | $14.11 | $14.11 | 72,554 |
| 2024-08-14 | $14.30 | $14.41 | $14.30 | $14.35 | $14.35 | 25,060 |
| 2024-08-13 | $14.31 | $14.34 | $14.26 | $14.34 | $14.34 | 79,185 |
| 2024-08-12 | $14.04 | $14.20 | $14.03 | $14.18 | $14.18 | 137,237 |
| 2024-08-09 | $14.14 | $14.18 | $14.05 | $14.08 | $14.08 | 81,251 |
| 2024-08-08 | $13.93 | $13.99 | $13.91 | $13.99 | $13.99 | 50,602 |
| 2024-08-07 | $14.11 | $14.12 | $14.02 | $14.10 | $14.10 | 460,050 |
| 2024-08-06 | $14.39 | $14.40 | $14.16 | $14.20 | $14.20 | 46,117 |
| 2024-08-05 | $14.73 | $14.77 | $14.30 | $14.49 | $14.49 | 84,191 |
| 2024-08-02 | $14.25 | $14.50 | $14.25 | $14.48 | $14.48 | 36,726 |
| 2024-08-01 | $13.82 | $13.99 | $13.82 | $13.96 | $13.96 | 23,564 |
| 2024-07-31 | $13.71 | $13.80 | $13.57 | $13.80 | $13.80 | 15,521 |
| 2024-07-30 | $13.59 | $13.59 | $13.47 | $13.55 | $13.55 | 170,612 |
| 2024-07-29 | $13.50 | $13.50 | $13.43 | $13.49 | $13.49 | 11,917 |
| 2024-07-26 | $13.40 | $13.44 | $13.39 | $13.43 | $13.43 | 10,362 |
| 2024-07-25 | $13.31 | $13.45 | $13.31 | $13.36 | $13.30 | 29,964 |
| 2024-07-24 | $13.41 | $13.44 | $13.26 | $13.29 | $13.23 | 15,192 |
| 2024-07-23 | $13.32 | $13.38 | $13.32 | $13.32 | $13.32 | 17,076 |
| 2024-07-22 | $13.36 | $13.36 | $13.24 | $13.29 | $13.29 | 18,626 |
| 2024-07-19 | $13.31 | $13.35 | $13.31 | $13.33 | $13.33 | 3,589 |
| 2024-07-18 | $13.45 | $13.52 | $13.44 | $13.45 | $13.45 | 28,137 |
| 2024-07-17 | $13.46 | $13.54 | $13.43 | $13.53 | $13.53 | 20,078 |
| 2024-07-16 | $13.43 | $13.52 | $13.40 | $13.52 | $13.52 | 18,112 |
| 2024-07-15 | $13.39 | $13.45 | $13.35 | $13.39 | $13.39 | 15,401 |
| 2024-07-12 | $13.41 | $13.45 | $13.38 | $13.44 | $13.44 | 16,883 |
| 2024-07-11 | $13.41 | $13.48 | $13.38 | $13.38 | $13.38 | 31,902 |
| 2024-07-10 | $13.20 | $13.20 | $13.16 | $13.16 | $13.16 | 18,184 |
| 2024-07-09 | $13.17 | $13.17 | $13.10 | $13.15 | $13.15 | 13,926 |
| 2024-07-08 | $13.15 | $13.23 | $13.15 | $13.19 | $13.19 | 204,454 |
| 2024-07-05 | $13.13 | $13.22 | $13.12 | $13.22 | $13.22 | 8,791 |
| 2024-07-03 | $12.89 | $13.05 | $12.87 | $13.01 | $13.01 | 10,904 |
| 2024-07-02 | $12.85 | $12.85 | $12.78 | $12.81 | $12.81 | 24,248 |
| 2024-07-01 | $12.76 | $12.79 | $12.68 | $12.71 | $12.71 | 30,751 |
| 2024-06-28 | $13.15 | $13.15 | $12.94 | $12.95 | $12.95 | 200,824 |
| 2024-06-27 | $13.08 | $13.12 | $13.07 | $13.08 | $13.08 | 25,051 |
| 2024-06-26 | $13.05 | $13.05 | $13.00 | $13.03 | $13.03 | 30,400 |
| 2024-06-25 | $13.17 | $13.22 | $13.14 | $13.22 | $13.22 | 37,897 |
| 2024-06-24 | $13.20 | $13.25 | $13.18 | $13.25 | $13.20 | 16,030 |
| 2024-06-21 | $13.28 | $13.28 | $13.17 | $13.23 | $13.23 | 9,817 |
| 2024-06-20 | $13.15 | $13.24 | $13.12 | $13.23 | $13.23 | 31,242 |
| 2024-06-18 | $13.21 | $13.32 | $13.21 | $13.31 | $13.31 | 16,012 |
| 2024-06-17 | $13.18 | $13.19 | $13.13 | $13.18 | $13.18 | 11,351 |
| 2024-06-14 | $13.35 | $13.35 | $13.28 | $13.33 | $13.33 | 23,379 |
| 2024-06-13 | $13.20 | $13.31 | $13.17 | $13.28 | $13.28 | 14,014 |
| 2024-06-12 | $13.18 | $13.25 | $13.04 | $13.04 | $13.04 | 20,075 |
| 2024-06-11 | $12.75 | $12.87 | $12.72 | $12.86 | $12.86 | 8,095 |
| 2024-06-10 | $12.70 | $12.72 | $12.65 | $12.69 | $12.69 | 35,225 |
| 2024-06-07 | $12.78 | $12.80 | $12.74 | $12.75 | $12.75 | 27,589 |
| 2024-06-06 | $13.12 | $13.14 | $13.08 | $13.12 | $13.12 | 8,060 |
| 2024-06-05 | $12.95 | $13.11 | $12.95 | $13.11 | $13.11 | 19,386 |
| 2024-06-04 | $12.95 | $13.06 | $12.94 | $13.02 | $13.02 | 21,766 |
| 2024-06-03 | $12.70 | $12.85 | $12.70 | $12.84 | $12.84 | 33,654 |
| 2024-05-31 | $12.56 | $12.61 | $12.55 | $12.60 | $12.60 | 14,584 |
| 2024-05-30 | $12.42 | $12.49 | $12.41 | $12.46 | $12.46 | 11,902 |
| 2024-05-29 | $12.36 | $12.37 | $12.27 | $12.30 | $12.30 | 18,688 |
| 2024-05-28 | $12.61 | $12.61 | $12.47 | $12.48 | $12.48 | 16,800 |
| 2024-05-24 | $12.57 | $12.65 | $12.57 | $12.65 | $12.65 | 14,303 |
| 2024-05-23 | $12.77 | $12.77 | $12.61 | $12.67 | $12.62 | 7,148 |
| 2024-05-22 | $12.78 | $12.83 | $12.78 | $12.81 | $12.76 | 11,286 |
| 2024-05-21 | $12.87 | $12.88 | $12.85 | $12.86 | $12.81 | 23,605 |
| 2024-05-20 | $12.78 | $12.80 | $12.78 | $12.78 | $12.73 | 5,040 |
| 2024-05-17 | $12.86 | $12.92 | $12.82 | $12.84 | $12.84 | 19,754 |
| 2024-05-16 | $13.01 | $13.01 | $12.92 | $12.92 | $12.92 | 22,866 |
| 2024-05-15 | $12.95 | $13.04 | $12.94 | $13.03 | $13.03 | 24,137 |
| 2024-05-14 | $12.74 | $12.80 | $12.72 | $12.78 | $12.78 | 45,964 |
| 2024-05-13 | $12.73 | $12.73 | $12.67 | $12.68 | $12.68 | 8,450 |
| 2024-05-10 | $12.70 | $12.70 | $12.63 | $12.64 | $12.64 | 23,071 |
| 2024-05-09 | $12.65 | $12.77 | $12.65 | $12.77 | $12.77 | 6,588 |
| 2024-05-08 | $12.71 | $12.72 | $12.67 | $12.70 | $12.70 | 11,622 |
| 2024-05-07 | $12.78 | $12.84 | $12.74 | $12.76 | $12.76 | 38,917 |
| 2024-05-06 | $12.68 | $12.71 | $12.65 | $12.69 | $12.69 | 6,479 |
| 2024-05-03 | $12.74 | $12.74 | $12.62 | $12.68 | $12.68 | 18,989 |
| 2024-05-02 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 25,683 |
| 2024-05-01 | $12.24 | $12.37 | $12.23 | $12.33 | $12.33 | 15,052 |
| 2024-04-30 | $12.20 | $12.26 | $12.16 | $12.17 | $12.17 | 19,229 |
| 2024-04-29 | $12.31 | $12.37 | $12.29 | $12.35 | $12.35 | 190,823 |
| 2024-04-26 | $12.25 | $12.26 | $12.20 | $12.22 | $12.22 | 35,599 |
| 2024-04-25 | $12.08 | $12.16 | $12.07 | $12.14 | $12.14 | 7,711 |
| 2024-04-24 | $12.33 | $12.35 | $12.29 | $12.35 | $12.30 | 7,903 |
| 2024-04-23 | $12.33 | $12.50 | $12.33 | $12.42 | $12.37 | 16,952 |
| 2024-04-22 | $12.31 | $12.37 | $12.31 | $12.36 | $12.31 | 10,270 |
| 2024-04-19 | $12.34 | $12.38 | $12.34 | $12.36 | $12.31 | 4,563 |
| 2024-04-18 | $12.33 | $12.34 | $12.28 | $12.32 | $12.26 | 6,885 |
| 2024-04-17 | $12.36 | $12.47 | $12.31 | $12.45 | $12.40 | 81,815 |
| 2024-04-16 | $12.25 | $12.33 | $12.21 | $12.26 | $12.21 | 14,948 |
| 2024-04-15 | $12.38 | $12.39 | $12.24 | $12.39 | $12.34 | 31,294 |
| 2024-04-12 | $12.59 | $12.67 | $12.59 | $12.61 | $12.61 | 14,630 |
| 2024-04-11 | $12.52 | $12.53 | $12.41 | $12.45 | $12.45 | 15,705 |
| 2024-04-10 | $12.66 | $12.66 | $12.47 | $12.50 | $12.50 | 13,207 |
| 2024-04-09 | $12.96 | $13.00 | $12.95 | $12.98 | $12.98 | 7,953 |
| 2024-04-08 | $12.85 | $12.86 | $12.81 | $12.84 | $12.84 | 40,371 |
| 2024-04-05 | $12.97 | $13.02 | $12.94 | $12.94 | $12.94 | 8,563 |
| 2024-04-04 | $13.08 | $13.17 | $13.02 | $13.15 | $13.15 | 22,528 |
| 2024-04-03 | $12.86 | $13.05 | $12.86 | $13.05 | $13.05 | 17,762 |
| 2024-04-02 | $12.95 | $13.02 | $12.92 | $13.02 | $13.02 | 17,762 |
| 2024-04-01 | $13.25 | $13.25 | $13.04 | $13.06 | $13.06 | 172,311 |
| 2024-03-28 | $13.35 | $13.41 | $13.35 | $13.35 | $13.35 | 35,030 |
| 2024-03-27 | $13.33 | $13.42 | $13.32 | $13.41 | $13.41 | 17,955 |
| 2024-03-26 | $13.23 | $13.33 | $13.23 | $13.33 | $13.33 | 30,934 |
| 2024-03-25 | $13.27 | $13.28 | $13.26 | $13.27 | $13.27 | 7,434 |
| 2024-03-22 | $13.37 | $13.37 | $13.34 | $13.36 | $13.35 | 16,309 |
| 2024-03-21 | $13.23 | $13.23 | $13.18 | $13.20 | $13.19 | 31,583 |
| 2024-03-20 | $13.13 | $13.24 | $13.13 | $13.24 | $13.23 | 8,548 |
| 2024-03-19 | $13.09 | $13.13 | $13.08 | $13.12 | $13.11 | 9,247 |
| 2024-03-18 | $13.02 | $13.04 | $13.00 | $13.02 | $13.01 | 6,036 |
| 2024-03-15 | $13.09 | $13.12 | $13.07 | $13.09 | $13.08 | 15,385 |
| 2024-03-14 | $13.24 | $13.24 | $13.13 | $13.15 | $13.14 | 49,861 |
| 2024-03-13 | $13.42 | $13.46 | $13.36 | $13.40 | $13.39 | 15,853 |
| 2024-03-12 | $13.52 | $13.52 | $13.47 | $13.49 | $13.47 | 208,848 |
| 2024-03-11 | $13.69 | $13.69 | $13.61 | $13.64 | $13.63 | 7,500 |
| 2024-03-08 | $13.71 | $13.73 | $13.66 | $13.69 | $13.68 | 5,987 |
| 2024-03-07 | $13.59 | $13.66 | $13.58 | $13.65 | $13.64 | 10,077 |
| 2024-03-06 | $13.57 | $13.61 | $13.56 | $13.57 | $13.56 | 10,826 |
| 2024-03-05 | $13.47 | $13.53 | $13.46 | $13.51 | $13.50 | 13,772 |
| 2024-03-04 | $13.31 | $13.32 | $13.29 | $13.32 | $13.31 | 12,667 |
| 2024-03-01 | $13.22 | $13.41 | $13.12 | $13.38 | $13.37 | 38,988 |
| 2024-02-29 | $13.25 | $13.26 | $13.19 | $13.21 | $13.20 | 21,472 |
| 2024-02-28 | $13.10 | $13.19 | $13.09 | $13.18 | $13.17 | 15,117 |
| 2024-02-27 | $13.10 | $13.13 | $13.04 | $13.04 | $13.03 | 27,222 |
| 2024-02-26 | $13.12 | $13.13 | $13.07 | $13.13 | $13.12 | 7,390 |
| 2024-02-23 | $13.08 | $13.25 | $13.08 | $13.22 | $13.16 | 37,676 |
| 2024-02-22 | $13.10 | $13.17 | $13.04 | $13.08 | $13.02 | 58,989 |
| 2024-02-21 | $13.28 | $13.28 | $13.13 | $13.13 | $13.07 | 20,781 |
| 2024-02-20 | $13.23 | $13.31 | $13.23 | $13.24 | $13.18 | 26,115 |
| 2024-02-16 | $13.13 | $13.19 | $13.12 | $13.17 | $13.11 | 21,957 |
| 2024-02-15 | $13.38 | $13.40 | $13.27 | $13.32 | $13.26 | 14,440 |
| 2024-02-14 | $13.14 | $13.30 | $13.14 | $13.26 | $13.20 | 106,507 |
| 2024-02-13 | $13.26 | $13.26 | $13.12 | $13.13 | $13.07 | 113,333 |
| 2024-02-12 | $13.51 | $13.56 | $13.46 | $13.51 | $13.45 | 78,533 |
| 2024-02-09 | $13.45 | $13.48 | $13.43 | $13.47 | $13.41 | 22,956 |
| 2024-02-08 | $13.58 | $13.58 | $13.52 | $13.53 | $13.47 | 15,224 |
| 2024-02-07 | $13.74 | $13.74 | $13.66 | $13.66 | $13.60 | 10,406 |
| 2024-02-06 | $13.53 | $13.74 | $13.53 | $13.71 | $13.65 | 28,035 |
| 2024-02-05 | $13.64 | $13.65 | $13.50 | $13.52 | $13.46 | 9,030 |
| 2024-02-02 | $13.91 | $13.97 | $13.78 | $13.84 | $13.78 | 40,296 |
| 2024-02-01 | $14.20 | $14.37 | $14.18 | $14.26 | $14.20 | 34,779 |
| 2024-01-31 | $13.98 | $14.12 | $13.96 | $14.05 | $13.99 | 54,579 |
| 2024-01-30 | $13.87 | $13.87 | $13.70 | $13.82 | $13.75 | 43,945 |
| 2024-01-29 | $13.68 | $13.83 | $13.68 | $13.81 | $13.75 | 40,549 |
| 2024-01-26 | $13.67 | $13.67 | $13.59 | $13.63 | $13.57 | 13,192 |
| 2024-01-25 | $13.70 | $13.76 | $13.67 | $13.75 | $13.64 | 20,832 |
| 2024-01-24 | $13.85 | $13.85 | $13.60 | $13.60 | $13.49 | 13,321 |
| 2024-01-23 | $13.72 | $13.72 | $13.68 | $13.71 | $13.60 | 41,427 |
| 2024-01-22 | $13.78 | $13.81 | $13.77 | $13.79 | $13.68 | 8,101 |
| 2024-01-19 | $13.65 | $13.68 | $13.57 | $13.68 | $13.68 | 13,952 |
| 2024-01-18 | $13.74 | $13.77 | $13.67 | $13.70 | $13.70 | 14,306 |
| 2024-01-17 | $13.81 | $13.81 | $13.73 | $13.78 | $13.78 | 36,844 |
| 2024-01-16 | $14.03 | $14.07 | $13.86 | $13.93 | $13.93 | 24,033 |
| 2024-01-12 | $14.23 | $14.23 | $14.10 | $14.16 | $14.16 | 26,042 |
| 2024-01-11 | $13.91 | $14.08 | $13.90 | $14.08 | $14.08 | 23,607 |
| 2024-01-10 | $13.95 | $13.97 | $13.89 | $13.89 | $13.89 | 11,952 |
| 2024-01-09 | $13.92 | $13.96 | $13.91 | $13.93 | $13.93 | 16,561 |
| 2024-01-08 | $13.83 | $14.03 | $13.83 | $13.95 | $13.95 | 35,412 |
| 2024-01-05 | $13.83 | $14.07 | $13.82 | $13.84 | $13.84 | 30,067 |
| 2024-01-04 | $13.93 | $13.98 | $13.89 | $13.94 | $13.94 | 39,765 |
| 2024-01-03 | $13.95 | $14.15 | $13.91 | $14.14 | $14.14 | 91,315 |
| 2024-01-02 | $14.06 | $14.12 | $14.01 | $14.05 | $14.05 | 95,623 |
| 2023-12-29 | $14.20 | $14.25 | $14.17 | $14.21 | $14.21 | 57,142 |
| 2023-12-28 | $14.34 | $14.37 | $14.22 | $14.26 | $14.26 | 35,428 |
| 2023-12-27 | $14.27 | $14.43 | $14.27 | $14.41 | $14.41 | 56,557 |
| 2023-12-26 | $14.16 | $14.19 | $14.14 | $14.15 | $14.15 | 28,822 |
| 2023-12-22 | $14.34 | $14.34 | $14.22 | $14.28 | $14.17 | 91,700 |
| 2023-12-21 | $14.41 | $14.41 | $14.24 | $14.29 | $14.18 | 19,736 |
| 2023-12-20 | $14.27 | $14.38 | $14.21 | $14.35 | $14.24 | 15,693 |
| 2023-12-19 | $14.21 | $14.23 | $14.15 | $14.18 | $14.07 | 43,820 |
| 2023-12-18 | $14.18 | $14.18 | $14.10 | $14.13 | $14.02 | 246,006 |
| 2023-12-15 | $14.23 | $14.26 | $14.15 | $14.21 | $14.10 | 40,851 |
| 2023-12-14 | $14.19 | $14.32 | $14.18 | $14.24 | $14.14 | 34,043 |
| 2023-12-13 | $13.57 | $14.03 | $13.57 | $14.00 | $13.90 | 25,934 |
| 2023-12-12 | $13.43 | $13.51 | $13.43 | $13.49 | $13.39 | 16,939 |
| 2023-12-11 | $13.32 | $13.42 | $13.30 | $13.40 | $13.30 | 93,148 |
| 2023-12-08 | $13.45 | $13.45 | $13.34 | $13.42 | $13.42 | 24,594 |
| 2023-12-07 | $13.63 | $13.74 | $13.63 | $13.67 | $13.67 | 15,452 |
| 2023-12-06 | $13.64 | $13.72 | $13.64 | $13.68 | $13.68 | 48,219 |
| 2023-12-05 | $13.56 | $13.62 | $13.53 | $13.59 | $13.59 | 17,709 |
| 2023-12-04 | $13.41 | $13.45 | $13.32 | $13.41 | $13.41 | 351,094 |
| 2023-12-01 | $13.18 | $13.54 | $13.18 | $13.51 | $13.51 | 68,053 |
| 2023-11-30 | $13.27 | $13.27 | $13.17 | $13.21 | $13.21 | 43,841 |
| 2023-11-29 | $13.34 | $13.43 | $13.32 | $13.39 | $13.39 | 8,628 |
| 2023-11-28 | $13.04 | $13.25 | $13.04 | $13.23 | $13.23 | 13,089 |
| 2023-11-27 | $12.90 | $13.06 | $12.90 | $13.05 | $13.05 | 9,208 |
| 2023-11-24 | $12.91 | $12.91 | $12.86 | $12.88 | $12.84 | 6,803 |
| 2023-11-22 | $13.10 | $13.11 | $12.97 | $13.04 | $13.04 | 54,830 |
| 2023-11-21 | $13.06 | $13.11 | $13.01 | $13.05 | $13.05 | 12,928 |
| 2023-11-20 | $12.94 | $13.05 | $12.92 | $13.04 | $13.04 | 15,783 |
| 2023-11-17 | $13.03 | $13.03 | $12.93 | $12.99 | $12.99 | 40,570 |
| 2023-11-16 | $12.94 | $13.02 | $12.94 | $12.99 | $12.99 | 23,351 |
| 2023-11-15 | $12.88 | $12.88 | $12.74 | $12.78 | $12.78 | 19,568 |
| 2023-11-14 | $12.97 | $13.04 | $12.93 | $13.04 | $13.04 | 97,255 |
| 2023-11-13 | $12.39 | $12.53 | $12.39 | $12.53 | $12.53 | 13,479 |
| 2023-11-10 | $12.59 | $12.62 | $12.49 | $12.54 | $12.54 | 22,618 |
| 2023-11-09 | $12.75 | $12.75 | $12.51 | $12.51 | $12.51 | 130,431 |
| 2023-11-08 | $12.75 | $12.85 | $12.75 | $12.84 | $12.84 | 11,504 |
| 2023-11-07 | $12.67 | $12.81 | $12.67 | $12.75 | $12.75 | 44,117 |
| 2023-11-06 | $12.69 | $12.69 | $12.56 | $12.59 | $12.59 | 23,932 |
| 2023-11-03 | $12.87 | $12.96 | $12.79 | $12.80 | $12.80 | 23,958 |
| 2023-11-02 | $12.57 | $12.59 | $12.44 | $12.48 | $12.48 | 59,316 |
| 2023-11-01 | $12.13 | $12.38 | $12.12 | $12.34 | $12.34 | 31,807 |
| 2023-10-31 | $12.04 | $12.09 | $11.99 | $11.99 | $11.99 | 34,021 |
| 2023-10-30 | $12.00 | $12.08 | $11.94 | $12.04 | $12.04 | 18,638 |
| 2023-10-27 | $12.10 | $12.15 | $12.03 | $12.14 | $12.14 | 12,011 |
| 2023-10-26 | $11.92 | $12.10 | $11.92 | $12.10 | $12.10 | 13,131 |
| 2023-10-25 | $12.02 | $12.02 | $11.90 | $11.90 | $11.85 | 21,866 |
| 2023-10-24 | $12.10 | $12.18 | $12.06 | $12.18 | $12.13 | 5,058 |
| 2023-10-23 | $11.91 | $12.17 | $11.91 | $12.15 | $12.10 | 22,444 |
| 2023-10-20 | $11.94 | $12.07 | $11.94 | $12.02 | $11.97 | 27,994 |
| 2023-10-19 | $11.85 | $11.88 | $11.78 | $11.83 | $11.78 | 16,782 |
| 2023-10-18 | $12.00 | $12.06 | $11.91 | $11.95 | $11.90 | 12,574 |
| 2023-10-17 | $12.16 | $12.18 | $12.06 | $12.10 | $12.05 | 11,780 |
| 2023-10-16 | $12.46 | $12.46 | $12.41 | $12.44 | $12.38 | 15,874 |
| 2023-10-13 | $12.65 | $12.65 | $12.11 | $12.62 | $12.62 | 10,946 |
| 2023-10-12 | $12.58 | $12.58 | $12.43 | $12.44 | $12.44 | 10,288 |
| 2023-10-11 | $12.71 | $12.75 | $12.64 | $12.73 | $12.73 | 27,388 |
| 2023-10-10 | $12.50 | $12.71 | $12.50 | $12.60 | $12.60 | 24,237 |
| 2023-10-09 | $12.49 | $12.69 | $12.49 | $12.69 | $12.69 | 4,844 |
| 2023-10-06 | $12.08 | $12.24 | $12.05 | $12.20 | $12.20 | 9,475 |
| 2023-10-05 | $12.39 | $12.43 | $12.35 | $12.43 | $12.43 | 17,895 |
| 2023-10-04 | $12.20 | $12.35 | $12.16 | $12.35 | $12.35 | 12,114 |
| 2023-10-03 | $12.34 | $12.40 | $12.08 | $12.12 | $12.12 | 14,307 |
| 2023-10-02 | $12.52 | $12.54 | $12.39 | $12.41 | $12.41 | 227,741 |
| 2023-09-29 | $12.88 | $12.88 | $12.70 | $12.71 | $12.71 | 13,800 |
| 2023-09-28 | $12.47 | $12.71 | $12.44 | $12.71 | $12.71 | 34,189 |
| 2023-09-27 | $12.76 | $12.76 | $12.50 | $12.58 | $12.58 | 54,649 |
| 2023-09-26 | $12.87 | $12.87 | $12.74 | $12.76 | $12.76 | 17,316 |
| 2023-09-25 | $12.81 | $12.88 | $12.76 | $12.78 | $12.78 | 11,470 |
| 2023-09-22 | $12.90 | $13.05 | $12.90 | $13.03 | $13.03 | 16,037 |
| 2023-09-21 | $12.87 | $12.92 | $12.84 | $12.86 | $12.86 | 29,752 |
| 2023-09-20 | $13.29 | $13.35 | $13.13 | $13.13 | $13.13 | 8,906 |
| 2023-09-19 | $13.25 | $13.32 | $13.18 | $13.18 | $13.18 | 7,512 |
| 2023-09-18 | $13.30 | $13.37 | $13.30 | $13.35 | $13.35 | 54,076 |
| 2023-09-15 | $13.36 | $13.39 | $13.31 | $13.34 | $13.34 | 8,723 |
| 2023-09-14 | $13.59 | $13.59 | $13.44 | $13.45 | $13.45 | 13,465 |
| 2023-09-13 | $13.47 | $13.60 | $13.45 | $13.55 | $13.55 | 14,734 |
| 2023-09-12 | $13.44 | $13.50 | $13.43 | $13.49 | $13.49 | 22,509 |
| 2023-09-11 | $13.49 | $13.49 | $13.44 | $13.47 | $13.47 | 61,656 |
| 2023-09-08 | $13.66 | $13.67 | $13.50 | $13.53 | $13.53 | 74,013 |
| 2023-09-07 | $13.47 | $13.55 | $13.46 | $13.55 | $13.55 | 16,099 |
| 2023-09-06 | $13.57 | $13.57 | $13.38 | $13.39 | $13.39 | 18,209 |
| 2023-09-05 | $13.67 | $13.67 | $13.51 | $13.55 | $13.55 | 14,399 |
| 2023-09-01 | $14.00 | $14.00 | $13.76 | $13.77 | $13.77 | 23,983 |
| 2023-08-31 | $13.90 | $14.01 | $13.90 | $13.95 | $13.95 | 7,203 |
| 2023-08-30 | $14.00 | $14.00 | $13.88 | $13.90 | $13.90 | 16,559 |
| 2023-08-29 | $13.54 | $13.92 | $13.54 | $13.92 | $13.92 | 17,348 |
| 2023-08-28 | $13.53 | $13.62 | $13.49 | $13.60 | $13.60 | 15,593 |
| 2023-08-25 | $13.54 | $13.58 | $13.44 | $13.54 | $13.49 | 9,342 |
| 2023-08-24 | $13.61 | $13.65 | $13.60 | $13.61 | $13.56 | 16,903 |
| 2023-08-23 | $13.65 | $13.74 | $13.65 | $13.74 | $13.69 | 14,252 |
| 2023-08-22 | $13.31 | $13.41 | $13.31 | $13.35 | $13.31 | 9,719 |
| 2023-08-21 | $13.43 | $13.43 | $13.33 | $13.35 | $13.30 | 7,093 |
| 2023-08-18 | $13.58 | $13.68 | $13.58 | $13.61 | $13.61 | 16,655 |
| 2023-08-17 | $13.55 | $13.55 | $13.40 | $13.50 | $13.50 | 16,673 |
| 2023-08-16 | $13.74 | $13.77 | $13.52 | $13.53 | $13.53 | 16,905 |
| 2023-08-15 | $13.73 | $13.83 | $13.66 | $13.69 | $13.69 | 20,094 |
| 2023-08-14 | $13.70 | $13.84 | $13.67 | $13.74 | $13.74 | 33,205 |
| 2023-08-11 | $13.90 | $14.00 | $13.82 | $13.82 | $13.82 | 16,633 |
| 2023-08-10 | $14.42 | $14.44 | $14.08 | $14.08 | $14.08 | 8,291 |
| 2023-08-09 | $14.41 | $14.45 | $14.35 | $14.37 | $14.37 | 15,792 |
| 2023-08-08 | $14.41 | $14.43 | $14.35 | $14.37 | $14.37 | 9,162 |
| 2023-08-07 | $14.23 | $14.25 | $14.17 | $14.21 | $14.21 | 17,531 |
| 2023-08-04 | $14.10 | $14.30 | $14.10 | $14.29 | $14.29 | 12,246 |
| 2023-08-03 | $13.87 | $13.93 | $13.82 | $13.84 | $13.84 | 33,161 |
| 2023-08-02 | $14.07 | $14.12 | $13.97 | $14.12 | $14.12 | 21,973 |
| 2023-08-01 | $14.25 | $14.25 | $14.10 | $14.17 | $14.17 | 19,964 |
| 2023-07-31 | $14.33 | $14.43 | $14.32 | $14.36 | $14.36 | 7,551 |
| 2023-07-28 | $14.33 | $14.39 | $14.29 | $14.35 | $14.35 | 11,151 |
| 2023-07-27 | $14.36 | $14.37 | $14.16 | $14.20 | $14.20 | 20,936 |
| 2023-07-26 | $14.55 | $14.63 | $14.50 | $14.63 | $14.63 | 26,807 |
| 2023-07-25 | $14.45 | $14.55 | $14.45 | $14.53 | $14.48 | 47,852 |
| 2023-07-24 | $14.77 | $14.84 | $14.63 | $14.63 | $14.58 | 52,524 |
| 2023-07-21 | $14.79 | $14.79 | $14.73 | $14.73 | $14.68 | 13,303 |
| 2023-07-20 | $14.78 | $14.80 | $14.63 | $14.74 | $14.68 | 15,550 |
| 2023-07-19 | $15.00 | $15.09 | $14.95 | $15.06 | $15.01 | 21,871 |
| 2023-07-18 | $15.01 | $15.09 | $14.95 | $14.95 | $14.89 | 11,740 |
| 2023-07-17 | $14.83 | $14.93 | $14.83 | $14.91 | $14.86 | 9,037 |
| 2023-07-14 | $14.99 | $14.99 | $14.87 | $14.87 | $14.82 | 25,293 |
| 2023-07-13 | $14.96 | $15.08 | $14.88 | $15.07 | $15.02 | 31,603 |
| 2023-07-12 | $14.60 | $14.77 | $14.59 | $14.73 | $14.68 | 24,310 |
| 2023-07-11 | $14.29 | $14.32 | $14.23 | $14.30 | $14.25 | 14,488 |
| 2023-07-10 | $14.11 | $14.26 | $14.07 | $14.25 | $14.20 | 15,994 |
| 2023-07-07 | $13.99 | $14.10 | $13.98 | $13.99 | $13.99 | 9,569 |
| 2023-07-06 | $14.02 | $14.04 | $13.83 | $14.01 | $14.01 | 20,613 |
| 2023-07-05 | $14.58 | $14.58 | $14.32 | $14.36 | $14.36 | 9,934 |
| 2023-07-03 | $14.72 | $14.82 | $14.57 | $14.59 | $14.59 | 10,107 |
| 2023-06-30 | $14.70 | $14.75 | $14.65 | $14.70 | $14.70 | 32,355 |
| 2023-06-29 | $14.74 | $14.74 | $14.62 | $14.69 | $14.69 | 44,797 |
| 2023-06-28 | $15.00 | $15.16 | $15.00 | $15.15 | $15.15 | 10,061 |
| 2023-06-27 | $15.03 | $15.03 | $14.94 | $14.96 | $14.96 | 9,540 |
| 2023-06-26 | $15.20 | $15.21 | $15.13 | $15.19 | $15.14 | 14,621 |
| 2023-06-23 | $15.28 | $15.28 | $15.05 | $15.10 | $15.05 | 15,471 |
| 2023-06-22 | $15.07 | $15.09 | $14.96 | $14.96 | $14.91 | 23,967 |
| 2023-06-21 | $15.07 | $15.23 | $15.02 | $15.20 | $15.15 | 6,845 |
| 2023-06-20 | $15.14 | $15.27 | $15.14 | $15.21 | $15.16 | 6,553 |
| 2023-06-16 | $15.08 | $15.12 | $15.04 | $15.09 | $15.04 | 45,580 |
| 2023-06-15 | $15.20 | $15.30 | $15.16 | $15.30 | $15.25 | 8,459 |
| 2023-06-14 | $15.08 | $15.11 | $14.88 | $15.00 | $14.95 | 14,644 |
| 2023-06-13 | $15.35 | $15.37 | $14.92 | $14.97 | $14.92 | 32,463 |
| 2023-06-12 | $15.25 | $15.28 | $15.10 | $15.28 | $15.23 | 10,920 |
| 2023-06-09 | $15.20 | $15.26 | $15.19 | $15.22 | $15.17 | 18,399 |
| 2023-06-08 | $15.15 | $15.38 | $15.15 | $15.38 | $15.33 | 42,902 |
| 2023-06-07 | $15.28 | $15.28 | $15.07 | $15.11 | $15.11 | 24,628 |
| 2023-06-06 | $15.40 | $15.41 | $15.30 | $15.40 | $15.40 | 12,757 |
| 2023-06-05 | $15.22 | $15.50 | $15.17 | $15.42 | $15.42 | 14,700 |
| 2023-06-02 | $15.71 | $15.71 | $15.39 | $15.42 | $15.42 | 11,088 |
| 2023-06-01 | $15.76 | $15.88 | $15.75 | $15.80 | $15.80 | 13,664 |
| 2023-05-31 | $15.59 | $15.74 | $15.55 | $15.64 | $15.64 | 5,472 |
| 2023-05-30 | $15.33 | $15.54 | $15.29 | $15.53 | $15.53 | 118,559 |
| 2023-05-26 | $15.09 | $15.19 | $15.01 | $15.19 | $15.19 | 14,763 |
| 2023-05-25 | $15.36 | $15.38 | $15.15 | $15.16 | $15.16 | 20,681 |
| 2023-05-24 | $15.69 | $15.69 | $15.52 | $15.52 | $15.47 | 8,839 |
| 2023-05-23 | $15.52 | $15.71 | $15.51 | $15.63 | $15.58 | 21,174 |
| 2023-05-22 | $15.61 | $15.63 | $15.53 | $15.57 | $15.52 | 6,151 |
| 2023-05-19 | $15.60 | $15.84 | $15.55 | $15.60 | $15.55 | 11,069 |
| 2023-05-18 | $15.92 | $15.92 | $15.78 | $15.81 | $15.76 | 329,585 |
| 2023-05-17 | $16.30 | $16.30 | $16.06 | $16.08 | $16.03 | 10,944 |
| 2023-05-16 | $16.26 | $16.26 | $16.17 | $16.26 | $16.21 | 15,660 |
| 2023-05-15 | $16.36 | $16.40 | $16.34 | $16.38 | $16.38 | 51,325 |
| 2023-05-12 | $16.65 | $16.65 | $16.45 | $16.45 | $16.45 | 9,296 |
| 2023-05-11 | $16.88 | $16.89 | $16.71 | $16.75 | $16.75 | 11,081 |
| 2023-05-10 | $16.51 | $16.66 | $16.51 | $16.64 | $16.64 | 34,609 |
| 2023-05-09 | $16.33 | $16.38 | $16.29 | $16.29 | $16.29 | 30,823 |
| 2023-05-08 | $16.36 | $16.43 | $16.34 | $16.36 | $16.36 | 13,385 |
| 2023-05-05 | $16.61 | $16.61 | $16.51 | $16.59 | $16.59 | 20,023 |
| 2023-05-04 | $16.71 | $17.08 | $16.71 | $16.86 | $16.86 | 25,882 |
| 2023-05-03 | $16.63 | $16.80 | $16.59 | $16.80 | $16.80 | 11,694 |
| 2023-05-02 | $16.11 | $16.52 | $16.11 | $16.51 | $16.51 | 21,612 |
| 2023-05-01 | $16.27 | $16.27 | $15.96 | $15.97 | $15.97 | 21,750 |
| 2023-04-28 | $16.35 | $16.44 | $16.28 | $16.44 | $16.44 | 11,108 |
| 2023-04-27 | $16.24 | $16.25 | $16.09 | $16.11 | $16.11 | 311,272 |
| 2023-04-26 | $16.59 | $16.60 | $16.40 | $16.45 | $16.45 | 461,655 |
| 2023-04-25 | $16.47 | $16.63 | $16.45 | $16.63 | $16.63 | 8,243 |
| 2023-04-24 | $16.19 | $16.25 | $16.14 | $16.24 | $16.19 | 12,662 |
| 2023-04-21 | $16.25 | $16.25 | $16.01 | $16.03 | $15.98 | 23,594 |
| 2023-04-20 | $16.15 | $16.17 | $16.10 | $16.17 | $16.17 | 8,536 |
| 2023-04-19 | $15.93 | $15.94 | $15.80 | $15.93 | $15.93 | 32,771 |
| 2023-04-18 | $15.98 | $16.09 | $15.97 | $16.01 | $16.01 | 11,765 |
| 2023-04-17 | $16.06 | $16.08 | $15.95 | $15.97 | $15.97 | 64,088 |
| 2023-04-14 | $16.31 | $16.31 | $16.16 | $16.24 | $16.24 | 11,008 |
| 2023-04-13 | $16.68 | $16.70 | $16.46 | $16.49 | $16.49 | 31,391 |
| 2023-04-12 | $16.69 | $16.69 | $16.42 | $16.60 | $16.60 | 17,172 |
| 2023-04-11 | $16.45 | $16.46 | $16.36 | $16.44 | $16.44 | 14,529 |
| 2023-04-10 | $16.55 | $16.58 | $16.44 | $16.48 | $16.48 | 75,735 |
| 2023-04-06 | $16.93 | $16.99 | $16.91 | $16.92 | $16.92 | 77,775 |
| 2023-04-05 | $16.94 | $17.07 | $16.88 | $16.90 | $16.90 | 11,792 |
| 2023-04-04 | $16.37 | $16.79 | $16.37 | $16.77 | $16.77 | 14,459 |
| 2023-04-03 | $16.23 | $16.50 | $16.21 | $16.47 | $16.47 | 11,550 |
| 2023-03-31 | $16.12 | $16.27 | $16.07 | $16.27 | $16.27 | 12,411 |
| 2023-03-30 | $15.96 | $16.08 | $15.96 | $16.07 | $16.07 | 23,821 |
| 2023-03-29 | $15.92 | $16.11 | $15.92 | $16.02 | $16.02 | 11,546 |
| 2023-03-28 | $16.11 | $16.17 | $16.06 | $16.12 | $16.12 | 14,093 |
| 2023-03-27 | $16.35 | $16.37 | $16.20 | $16.23 | $16.23 | 24,085 |
| 2023-03-24 | $17.05 | $17.10 | $16.76 | $16.78 | $16.72 | 26,093 |
| 2023-03-23 | $16.45 | $16.81 | $16.43 | $16.77 | $16.77 | 49,759 |
| 2023-03-22 | $15.90 | $16.49 | $15.82 | $16.49 | $16.49 | 12,953 |
| 2023-03-21 | $15.96 | $16.07 | $15.88 | $15.92 | $15.92 | 161,710 |
| 2023-03-20 | $16.51 | $16.52 | $16.19 | $16.31 | $16.31 | 14,715 |
| 2023-03-17 | $16.33 | $16.65 | $16.33 | $16.57 | $16.57 | 8,906 |
| 2023-03-16 | $16.62 | $16.70 | $15.92 | $15.94 | $15.94 | 6,039 |
| 2023-03-15 | $16.39 | $16.65 | $16.17 | $16.39 | $16.39 | 44,755 |
| 2023-03-14 | $15.80 | $15.82 | $15.56 | $15.66 | $15.66 | 22,119 |
| 2023-03-13 | $16.18 | $16.40 | $15.99 | $16.05 | $16.05 | 41,898 |
| 2023-03-10 | $15.23 | $15.46 | $15.17 | $15.44 | $15.44 | 9,299 |
| 2023-03-09 | $14.53 | $14.75 | $14.53 | $14.71 | $14.71 | 45,488 |
| 2023-03-08 | $14.60 | $14.61 | $14.41 | $14.44 | $14.44 | 8,150 |
| 2023-03-07 | $14.57 | $14.57 | $14.44 | $14.46 | $14.46 | 18,765 |
| 2023-03-06 | $14.56 | $14.60 | $14.45 | $14.47 | $14.47 | 19,301 |
| 2023-03-03 | $14.47 | $14.52 | $14.36 | $14.51 | $14.51 | 40,878 |
| 2023-03-02 | $14.25 | $14.29 | $14.21 | $14.26 | $14.26 | 48,254 |
| 2023-03-01 | $14.59 | $14.59 | $14.44 | $14.44 | $14.44 | 64,620 |
| 2023-02-28 | $14.61 | $14.76 | $14.55 | $14.76 | $14.76 | 41,826 |
| 2023-02-27 | $14.79 | $14.79 | $14.70 | $14.73 | $14.73 | 30,676 |
| 2023-02-24 | $14.57 | $14.66 | $14.55 | $14.66 | $14.66 | 27,921 |
| 2023-02-23 | $14.79 | $14.90 | $14.79 | $14.86 | $14.86 | 6,374 |
| 2023-02-22 | $14.85 | $14.91 | $14.77 | $14.79 | $14.74 | 62,130 |
| 2023-02-21 | $14.90 | $14.90 | $14.74 | $14.76 | $14.76 | 26,881 |
| 2023-02-17 | $15.00 | $15.19 | $15.00 | $15.17 | $15.17 | 11,076 |
| 2023-02-16 | $15.05 | $15.13 | $15.04 | $15.05 | $15.05 | 17,157 |
| 2023-02-15 | $15.25 | $15.30 | $15.15 | $15.18 | $15.18 | 26,891 |
| 2023-02-14 | $15.44 | $15.44 | $15.21 | $15.30 | $15.30 | 15,547 |
| 2023-02-13 | $15.42 | $15.54 | $15.42 | $15.54 | $15.54 | 52,850 |
| 2023-02-10 | $15.61 | $15.61 | $15.44 | $15.45 | $15.45 | 18,950 |
| 2023-02-09 | $15.88 | $15.88 | $15.61 | $15.64 | $15.64 | 10,399 |
| 2023-02-08 | $15.74 | $15.84 | $15.69 | $15.82 | $15.82 | 15,278 |
| 2023-02-07 | $15.78 | $15.90 | $15.68 | $15.71 | $15.71 | 16,207 |
| 2023-02-06 | $15.86 | $15.90 | $15.77 | $15.79 | $15.79 | 28,411 |
| 2023-02-03 | $16.29 | $16.36 | $16.16 | $16.20 | $16.20 | 35,295 |
| 2023-02-02 | $16.81 | $16.85 | $16.63 | $16.63 | $16.63 | 14,599 |
| 2023-02-01 | $16.40 | $16.69 | $16.28 | $16.66 | $16.66 | 132,210 |
| 2023-01-31 | $16.31 | $16.33 | $16.18 | $16.33 | $16.33 | 30,263 |
| 2023-01-30 | $16.13 | $16.21 | $16.12 | $16.14 | $16.14 | 11,262 |
| 2023-01-27 | $16.22 | $16.29 | $16.20 | $16.27 | $16.27 | 10,754 |
| 2023-01-26 | $16.41 | $16.47 | $16.32 | $16.36 | $16.36 | 16,630 |
| 2023-01-25 | $16.64 | $16.64 | $16.47 | $16.59 | $16.54 | 17,553 |
| 2023-01-24 | $16.26 | $16.51 | $16.26 | $16.51 | $16.46 | 8,453 |
| 2023-01-23 | $16.31 | $16.42 | $16.31 | $16.32 | $16.27 | 19,302 |
| 2023-01-20 | $16.53 | $16.55 | $16.45 | $16.49 | $16.44 | 29,534 |
| 2023-01-19 | $16.79 | $16.83 | $16.67 | $16.75 | $16.70 | 30,229 |
| 2023-01-18 | $16.78 | $16.87 | $16.70 | $16.87 | $16.82 | 20,812 |
| 2023-01-17 | $16.38 | $16.42 | $16.30 | $16.30 | $16.25 | 28,717 |
| 2023-01-13 | $16.54 | $16.59 | $16.35 | $16.41 | $16.36 | 23,164 |
| 2023-01-12 | $16.45 | $16.62 | $16.28 | $16.60 | $16.55 | 59,651 |
| 2023-01-11 | $16.15 | $16.26 | $16.15 | $16.25 | $16.20 | 80,823 |
| 2023-01-10 | $16.14 | $16.14 | $15.97 | $16.03 | $15.98 | 5,030 |
| 2023-01-09 | $16.13 | $16.34 | $16.13 | $16.27 | $16.23 | 4,704 |
| 2023-01-06 | $15.67 | $16.17 | $15.67 | $16.16 | $16.11 | 3,560 |
| 2023-01-05 | $15.56 | $15.62 | $15.56 | $15.61 | $15.56 | 23,741 |
| 2023-01-04 | $15.67 | $15.74 | $15.64 | $15.71 | $15.66 | 6,559 |
| 2023-01-03 | $15.52 | $15.59 | $15.38 | $15.42 | $15.37 | 6,905 |
| 2022-12-30 | $15.15 | $15.26 | $15.10 | $15.16 | $15.11 | 92,507 |
| 2022-12-29 | $15.28 | $15.36 | $15.24 | $15.34 | $15.29 | 26,599 |
| 2022-12-28 | $15.34 | $15.34 | $15.18 | $15.20 | $15.15 | 13,257 |
| 2022-12-27 | $15.44 | $15.44 | $15.26 | $15.29 | $15.24 | 18,968 |
| 2022-12-23 | $15.64 | $15.70 | $15.62 | $15.63 | $15.53 | 30,334 |
| 2022-12-22 | $15.87 | $15.91 | $15.80 | $15.80 | $15.70 | 19,647 |
| 2022-12-21 | $15.93 | $16.00 | $15.83 | $15.85 | $15.75 | 81,269 |
| 2022-12-20 | $15.81 | $15.86 | $15.74 | $15.80 | $15.71 | 20,366 |
| 2022-12-19 | $16.12 | $16.13 | $16.06 | $16.11 | $16.00 | 13,975 |
| 2022-12-16 | $16.15 | $16.45 | $16.15 | $16.37 | $16.26 | 106,668 |
| 2022-12-15 | $16.49 | $16.49 | $16.42 | $16.46 | $16.36 | 3,993 |
| 2022-12-14 | $16.44 | $16.44 | $16.29 | $16.43 | $16.32 | 8,677 |
| 2022-12-13 | $16.53 | $16.57 | $16.31 | $16.32 | $16.21 | 7,923 |
| 2022-12-12 | $16.07 | $16.10 | $15.93 | $15.93 | $15.83 | 8,634 |
| 2022-12-09 | $16.12 | $16.15 | $16.04 | $16.04 | $16.04 | 11,169 |
| 2022-12-08 | $16.22 | $16.35 | $16.20 | $16.24 | $16.24 | 11,462 |
| 2022-12-07 | $16.31 | $16.54 | $16.30 | $16.48 | $16.48 | 9,855 |
| 2022-12-06 | $16.01 | $16.20 | $16.01 | $16.13 | $16.13 | 15,552 |
| 2022-12-05 | $16.14 | $16.14 | $15.93 | $15.97 | $15.97 | 35,144 |
| 2022-12-02 | $16.04 | $16.39 | $15.95 | $16.39 | $16.39 | 23,605 |
| 2022-12-01 | $16.02 | $16.36 | $16.02 | $16.36 | $16.36 | 31,854 |
| 2022-11-30 | $15.46 | $15.85 | $15.40 | $15.85 | $15.85 | 4,386 |
| 2022-11-29 | $15.61 | $15.65 | $15.51 | $15.51 | $15.51 | 7,313 |
| 2022-11-28 | $15.76 | $15.78 | $15.68 | $15.70 | $15.70 | 21,770 |
| 2022-11-25 | $15.62 | $15.70 | $15.62 | $15.70 | $15.70 | 3,077 |
| 2022-11-23 | $15.64 | $15.73 | $15.59 | $15.73 | $15.73 | 10,482 |
| 2022-11-22 | $15.56 | $15.59 | $15.53 | $15.56 | $15.56 | 12,248 |
| 2022-11-21 | $15.60 | $15.60 | $15.39 | $15.41 | $15.41 | 12,510 |
| 2022-11-18 | $15.58 | $15.58 | $15.43 | $15.44 | $15.44 | 28,701 |
| 2022-11-17 | $15.62 | $15.63 | $15.52 | $15.57 | $15.57 | 22,992 |
| 2022-11-16 | $15.79 | $15.90 | $15.75 | $15.86 | $15.86 | 5,445 |
| 2022-11-15 | $15.56 | $15.63 | $15.47 | $15.61 | $15.61 | 34,605 |
| 2022-11-14 | $15.35 | $15.37 | $15.32 | $15.33 | $15.33 | 7,775 |
| 2022-11-11 | $15.34 | $15.51 | $15.34 | $15.45 | $15.45 | 43,213 |
| 2022-11-10 | $15.34 | $15.52 | $15.34 | $15.49 | $15.49 | 20,562 |
| 2022-11-09 | $14.55 | $14.65 | $14.51 | $14.65 | $14.65 | 4,126 |
| 2022-11-08 | $14.33 | $14.55 | $14.33 | $14.50 | $14.50 | 6,024 |
| 2022-11-07 | $14.39 | $14.40 | $14.24 | $14.25 | $14.25 | 9,326 |
| 2022-11-04 | $14.38 | $14.44 | $14.35 | $14.36 | $14.36 | 70,989 |
| 2022-11-03 | $14.24 | $14.44 | $14.24 | $14.39 | $14.39 | 12,312 |
| 2022-11-02 | $14.65 | $14.89 | $14.52 | $14.61 | $14.61 | 8,410 |
| 2022-11-01 | $14.94 | $14.94 | $14.62 | $14.64 | $14.64 | 15,028 |
| 2022-10-31 | $14.69 | $14.77 | $14.57 | $14.67 | $14.67 | 26,240 |
| 2022-10-28 | $14.88 | $14.99 | $14.80 | $14.86 | $14.86 | 12,273 |
| 2022-10-27 | $14.99 | $15.15 | $14.90 | $15.14 | $15.14 | 21,178 |
| 2022-10-26 | $14.84 | $14.92 | $14.79 | $14.83 | $14.83 | 38,512 |
| 2022-10-25 | $14.73 | $14.86 | $14.68 | $14.75 | $14.69 | 34,543 |
| 2022-10-24 | $14.29 | $14.42 | $14.19 | $14.33 | $14.27 | 125,289 |
| 2022-10-21 | $14.09 | $14.41 | $14.07 | $14.34 | $14.28 | 54,401 |
| 2022-10-20 | $14.33 | $14.38 | $14.12 | $14.15 | $14.09 | 89,494 |
| 2022-10-19 | $14.58 | $14.58 | $14.42 | $14.45 | $14.39 | 27,506 |
| 2022-10-18 | $14.86 | $14.87 | $14.79 | $14.85 | $14.79 | 157,280 |
| 2022-10-17 | $14.96 | $14.98 | $14.72 | $14.73 | $14.67 | 38,136 |
| 2022-10-14 | $15.10 | $15.10 | $14.67 | $14.73 | $14.67 | 34,507 |
| 2022-10-13 | $14.58 | $15.07 | $14.58 | $14.88 | $14.82 | 103,203 |
| 2022-10-12 | $14.98 | $15.14 | $14.98 | $15.10 | $15.04 | 5,904 |
| 2022-10-11 | $14.95 | $15.09 | $14.89 | $14.97 | $14.90 | 7,700 |
| 2022-10-10 | $15.05 | $15.05 | $14.77 | $14.91 | $14.91 | 12,956 |
| 2022-10-07 | $15.09 | $15.18 | $15.06 | $15.06 | $15.06 | 9,886 |
| 2022-10-06 | $15.45 | $15.45 | $15.27 | $15.30 | $15.30 | 5,832 |
| 2022-10-05 | $15.67 | $15.67 | $15.44 | $15.56 | $15.56 | 30,629 |
| 2022-10-04 | $16.08 | $16.08 | $15.91 | $15.93 | $15.93 | 19,299 |
| 2022-10-03 | $15.70 | $16.01 | $15.65 | $15.81 | $15.81 | 22,469 |
| 2022-09-30 | $15.62 | $15.68 | $15.26 | $15.26 | $15.26 | 12,919 |
| 2022-09-29 | $15.38 | $15.53 | $15.35 | $15.47 | $15.47 | 38,865 |
| 2022-09-28 | $15.30 | $15.70 | $15.19 | $15.66 | $15.66 | 10,565 |
| 2022-09-27 | $14.95 | $14.95 | $14.74 | $14.78 | $14.78 | 23,372 |
| 2022-09-26 | $15.45 | $15.48 | $15.01 | $15.04 | $14.98 | 266,674 |
| 2022-09-23 | $15.64 | $15.78 | $15.55 | $15.68 | $15.61 | 51,575 |
| 2022-09-22 | $15.89 | $15.89 | $15.68 | $15.73 | $15.67 | 37,968 |
| 2022-09-21 | $16.26 | $16.32 | $16.08 | $16.28 | $16.21 | 18,079 |
| 2022-09-20 | $16.16 | $16.24 | $16.14 | $16.15 | $16.08 | 22,226 |
| 2022-09-19 | $16.38 | $16.45 | $16.34 | $16.39 | $16.32 | 25,524 |
| 2022-09-16 | $16.45 | $16.65 | $16.42 | $16.53 | $16.53 | 197,514 |
| 2022-09-15 | $16.53 | $16.53 | $16.42 | $16.47 | $16.47 | 12,110 |
| 2022-09-14 | $16.62 | $16.77 | $16.58 | $16.61 | $16.61 | 152,149 |
| 2022-09-13 | $16.65 | $16.70 | $16.57 | $16.66 | $16.66 | 27,760 |
| 2022-09-12 | $17.11 | $17.16 | $16.90 | $16.95 | $16.95 | 22,506 |
| 2022-09-09 | $17.02 | $17.14 | $16.97 | $17.01 | $17.01 | 10,276 |
| 2022-09-08 | $17.16 | $17.20 | $17.06 | $17.06 | $17.06 | 14,739 |
| 2022-09-07 | $17.08 | $17.20 | $17.08 | $17.19 | $17.19 | 22,784 |
| 2022-09-06 | $17.10 | $17.10 | $16.91 | $16.95 | $16.95 | 18,861 |
| 2022-09-02 | $17.38 | $17.40 | $17.21 | $17.38 | $17.38 | 29,227 |
| 2022-09-01 | $17.19 | $17.19 | $17.01 | $17.12 | $17.12 | 34,359 |
| 2022-08-31 | $17.59 | $17.60 | $17.36 | $17.37 | $17.37 | 9,027 |
| 2022-08-30 | $17.69 | $17.69 | $17.46 | $17.59 | $17.59 | 18,132 |
| 2022-08-29 | $17.65 | $17.65 | $17.56 | $17.60 | $17.60 | 91,021 |
| 2022-08-26 | $17.87 | $17.91 | $17.74 | $17.82 | $17.82 | 15,845 |
| 2022-08-25 | $17.70 | $17.93 | $17.70 | $17.93 | $17.91 | 19,590 |
| 2022-08-24 | $17.77 | $17.77 | $17.67 | $17.68 | $17.66 | 12,857 |
| 2022-08-23 | $17.81 | $18.07 | $17.81 | $17.86 | $17.84 | 8,259 |
| 2022-08-22 | $18.08 | $18.08 | $17.91 | $17.92 | $17.90 | 20,839 |
| 2022-08-19 | $18.17 | $18.18 | $18.05 | $18.11 | $18.09 | 19,580 |
| 2022-08-18 | $18.54 | $18.56 | $18.43 | $18.43 | $18.40 | 3,880 |
| 2022-08-17 | $18.35 | $18.41 | $18.30 | $18.35 | $18.33 | 38,268 |
| 2022-08-16 | $18.66 | $18.67 | $18.55 | $18.65 | $18.63 | 9,455 |
| 2022-08-15 | $18.85 | $18.85 | $18.74 | $18.75 | $18.73 | 37,244 |
| 2022-08-12 | $18.61 | $18.62 | $18.55 | $18.62 | $18.60 | 6,387 |
| 2022-08-11 | $18.85 | $18.85 | $18.48 | $18.48 | $18.46 | 19,796 |
| 2022-08-10 | $18.99 | $19.04 | $18.78 | $18.80 | $18.78 | 10,554 |
| 2022-08-09 | $18.69 | $18.78 | $18.68 | $18.68 | $18.66 | 51,166 |
| 2022-08-08 | $18.77 | $18.88 | $18.77 | $18.83 | $18.81 | 111,709 |
| 2022-08-05 | $18.69 | $18.71 | $18.60 | $18.68 | $18.66 | 3,557 |
| 2022-08-04 | $19.12 | $19.30 | $19.12 | $19.30 | $19.28 | 26,073 |
| 2022-08-03 | $18.92 | $19.05 | $18.77 | $19.05 | $19.03 | 30,806 |
| 2022-08-02 | $19.53 | $19.53 | $18.90 | $18.90 | $18.88 | 9,951 |
| 2022-08-01 | $19.54 | $19.60 | $19.48 | $19.56 | $19.54 | 589,736 |
| 2022-07-29 | $19.22 | $19.47 | $19.21 | $19.39 | $19.37 | 13,851 |
| 2022-07-28 | $19.32 | $19.38 | $19.23 | $19.32 | $19.30 | 92,736 |
| 2022-07-27 | $18.92 | $19.04 | $18.89 | $18.89 | $18.87 | 13,827 |
| 2022-07-26 | $19.05 | $19.05 | $18.76 | $18.77 | $18.75 | 21,756 |
| 2022-07-25 | $18.71 | $18.79 | $18.71 | $18.79 | $18.76 | 8,669 |
| 2022-07-22 | $18.84 | $18.95 | $18.81 | $18.91 | $18.88 | 27,065 |
| 2022-07-21 | $18.30 | $18.45 | $18.29 | $18.43 | $18.40 | 5,332 |
| 2022-07-20 | $18.03 | $18.03 | $17.91 | $17.93 | $17.90 | 10,126 |
| 2022-07-19 | $18.15 | $18.15 | $17.99 | $17.99 | $17.96 | 3,098 |
| 2022-07-18 | $18.15 | $18.25 | $18.05 | $18.21 | $18.18 | 5,510 |
| 2022-07-15 | $18.26 | $18.40 | $18.22 | $18.32 | $18.29 | 14,041 |
| 2022-07-14 | $18.10 | $18.28 | $18.06 | $18.17 | $18.14 | 7,909 |
| 2022-07-13 | $18.06 | $18.45 | $18.06 | $18.44 | $18.41 | 8,064 |
| 2022-07-12 | $18.48 | $18.48 | $18.29 | $18.35 | $18.32 | 60,845 |
| 2022-07-11 | $18.09 | $18.26 | $18.09 | $18.19 | $18.16 | 59,348 |
| 2022-07-08 | $17.98 | $18.00 | $17.85 | $17.93 | $17.90 | 17,934 |
| 2022-07-07 | $18.33 | $18.33 | $18.13 | $18.14 | $18.11 | 44,756 |
| 2022-07-06 | $18.98 | $18.98 | $18.42 | $18.43 | $18.40 | 16,403 |
| 2022-07-05 | $18.90 | $19.02 | $18.84 | $18.86 | $18.83 | 123,849 |
| 2022-07-01 | $18.66 | $19.00 | $18.63 | $18.68 | $18.65 | 671,893 |
| 2022-06-30 | $18.08 | $18.31 | $18.05 | $18.21 | $18.18 | 10,379 |
| 2022-06-29 | $17.77 | $17.82 | $17.74 | $17.82 | $17.79 | 6,596 |
| 2022-06-28 | $17.39 | $17.49 | $17.31 | $17.48 | $17.45 | 8,809 |
| 2022-06-27 | $17.57 | $17.60 | $17.42 | $17.44 | $17.41 | 9,337 |
| 2022-06-24 | $17.82 | $17.94 | $17.68 | $17.70 | $17.65 | 10,619 |
| 2022-06-23 | $17.92 | $18.12 | $17.85 | $17.86 | $17.81 | 17,397 |
| 2022-06-22 | $17.54 | $17.60 | $17.53 | $17.53 | $17.48 | 16,732 |
| 2022-06-21 | $17.08 | $17.14 | $16.96 | $16.96 | $16.91 | 55,286 |
| 2022-06-17 | $17.21 | $17.26 | $17.00 | $17.17 | $17.12 | 9,132 |
| 2022-06-16 | $16.52 | $17.20 | $16.47 | $17.20 | $17.15 | 1,930,052 |
| 2022-06-15 | $16.61 | $16.96 | $16.57 | $16.96 | $16.91 | 27,898 |
| 2022-06-14 | $16.79 | $16.82 | $16.23 | $16.28 | $16.24 | 28,171 |
| 2022-06-13 | $16.98 | $16.98 | $16.62 | $16.63 | $16.58 | 24,279 |
| 2022-06-10 | $17.71 | $17.71 | $17.42 | $17.44 | $17.39 | 18,790 |
| 2022-06-09 | $17.96 | $18.06 | $17.92 | $18.01 | $17.96 | 15,013 |
| 2022-06-08 | $18.06 | $18.15 | $18.01 | $18.05 | $18.00 | 14,997 |
| 2022-06-07 | $18.15 | $18.29 | $18.15 | $18.16 | $18.11 | 7,445 |
| 2022-06-06 | $18.27 | $18.27 | $17.99 | $17.99 | $17.94 | 6,765 |
| 2022-06-03 | $18.27 | $18.37 | $18.27 | $18.32 | $18.27 | 50,740 |
| 2022-06-02 | $18.53 | $18.53 | $18.37 | $18.43 | $18.38 | 14,424 |
| 2022-06-01 | $18.48 | $18.48 | $18.30 | $18.37 | $18.32 | 568,002 |
| 2022-05-31 | $18.80 | $18.82 | $18.67 | $18.75 | $18.70 | 7,507 |
| 2022-05-27 | $19.21 | $19.22 | $19.09 | $19.11 | $19.05 | 3,160 |
| 2022-05-26 | $19.18 | $19.21 | $18.98 | $19.11 | $19.06 | 34,858 |
| 2022-05-25 | $19.28 | $19.28 | $19.03 | $19.15 | $19.10 | 11,877 |
| 2022-05-24 | $18.87 | $19.14 | $18.87 | $18.99 | $18.93 | 21,913 |
| 2022-05-23 | $18.76 | $18.76 | $18.61 | $18.61 | $18.54 | 333,145 |
| 2022-05-20 | $18.67 | $18.94 | $18.66 | $18.90 | $18.84 | 38,693 |
| 2022-05-19 | $18.91 | $18.92 | $18.65 | $18.70 | $18.64 | 55,043 |
| 2022-05-18 | $18.32 | $18.55 | $18.31 | $18.52 | $18.46 | 19,712 |
| 2022-05-17 | $18.30 | $18.36 | $18.19 | $18.22 | $18.16 | 4,859 |
| 2022-05-16 | $18.58 | $18.77 | $18.58 | $18.64 | $18.58 | 95,599 |
| 2022-05-13 | $18.42 | $18.56 | $18.40 | $18.45 | $18.39 | 27,923 |
| 2022-05-12 | $18.66 | $18.81 | $18.61 | $18.66 | $18.60 | 25,289 |
| 2022-05-11 | $18.10 | $18.47 | $18.10 | $18.39 | $18.33 | 5,844 |
| 2022-05-10 | $18.27 | $18.38 | $18.17 | $18.17 | $18.11 | 8,826 |
| 2022-05-09 | $17.80 | $18.14 | $17.76 | $18.14 | $18.08 | 31,597 |
| 2022-05-06 | $17.90 | $17.95 | $17.71 | $17.73 | $17.67 | 23,981 |
| 2022-05-05 | $17.96 | $17.99 | $17.78 | $17.93 | $17.87 | 12,795 |
| 2022-05-04 | $17.95 | $18.40 | $17.90 | $18.33 | $18.27 | 24,294 |
| 2022-05-03 | $18.27 | $18.27 | $18.03 | $18.05 | $17.99 | 23,907 |
| 2022-05-02 | $18.05 | $18.13 | $18.01 | $18.02 | $17.96 | 616,096 |
| 2022-04-29 | $18.32 | $18.42 | $18.32 | $18.34 | $18.28 | 38,017 |
| 2022-04-28 | $18.53 | $18.56 | $18.44 | $18.56 | $18.50 | 9,903 |
| 2022-04-27 | $18.95 | $18.95 | $18.68 | $18.68 | $18.62 | 7,809 |
| 2022-04-26 | $18.85 | $18.98 | $18.85 | $18.94 | $18.88 | 9,164 |
| 2022-04-25 | $18.81 | $18.83 | $18.63 | $18.63 | $18.55 | 6,488 |
| 2022-04-22 | $18.37 | $18.37 | $18.26 | $18.33 | $18.25 | 2,139 |
| 2022-04-21 | $18.38 | $18.38 | $18.14 | $18.27 | $18.19 | 15,344 |
| 2022-04-20 | $18.44 | $18.57 | $18.44 | $18.57 | $18.49 | 27,554 |
| 2022-04-19 | $18.42 | $18.48 | $18.28 | $18.31 | $18.23 | 3,505 |
| 2022-04-18 | $18.79 | $18.79 | $18.65 | $18.65 | $18.57 | 8,226 |
| 2022-04-14 | $18.88 | $18.96 | $18.75 | $18.77 | $18.69 | 3,629 |
| 2022-04-13 | $19.34 | $19.43 | $19.18 | $19.18 | $19.10 | 6,273 |
| 2022-04-12 | $19.06 | $19.22 | $19.03 | $19.09 | $19.01 | 17,041 |
| 2022-04-11 | $18.77 | $18.77 | $18.70 | $18.70 | $18.62 | 17,030 |
| 2022-04-08 | $18.87 | $18.91 | $18.87 | $18.90 | $18.82 | 3,207 |
| 2022-04-07 | $19.09 | $19.21 | $19.05 | $19.11 | $19.03 | 20,624 |
| 2022-04-06 | $19.09 | $19.20 | $19.08 | $19.16 | $19.08 | 158,448 |
| 2022-04-05 | $19.66 | $19.69 | $19.23 | $19.28 | $19.20 | 4,758 |
| 2022-04-04 | $19.93 | $19.93 | $19.80 | $19.89 | $19.80 | 9,250 |
| 2022-04-01 | $19.80 | $19.98 | $19.77 | $19.89 | $19.80 | 588,987 |
| 2022-03-31 | $20.25 | $20.35 | $20.19 | $20.19 | $20.11 | 30,072 |
| 2022-03-30 | $20.11 | $20.19 | $20.09 | $20.17 | $20.08 | 139,966 |
| 2022-03-29 | $19.79 | $19.96 | $19.65 | $19.91 | $19.82 | 9,378 |
| 2022-03-28 | $19.60 | $19.81 | $19.60 | $19.64 | $19.56 | 24,383 |
| 2022-03-25 | $19.93 | $19.93 | $19.51 | $19.59 | $19.49 | 19,076 |
| 2022-03-24 | $20.28 | $20.35 | $20.21 | $20.24 | $20.14 | 9,251 |
| 2022-03-23 | $20.30 | $20.51 | $20.28 | $20.51 | $20.41 | 13,508 |
| 2022-03-22 | $20.24 | $20.26 | $20.14 | $20.14 | $20.04 | 21,888 |
| 2022-03-21 | $20.92 | $20.92 | $20.48 | $20.50 | $20.39 | 12,275 |
| 2022-03-18 | $21.18 | $21.37 | $21.18 | $21.37 | $21.26 | 20,890 |
| 2022-03-17 | $21.27 | $21.32 | $21.07 | $21.12 | $21.01 | 6,571 |
| 2022-03-16 | $21.28 | $21.32 | $18.99 | $21.29 | $21.18 | 231,721 |
| 2022-03-15 | $21.72 | $21.78 | $21.42 | $21.44 | $21.33 | 11,058 |
| 2022-03-14 | $21.70 | $21.70 | $21.42 | $21.44 | $21.33 | 37,330 |
| 2022-03-11 | $22.17 | $22.17 | $22.11 | $22.14 | $22.03 | 4,773 |
| 2022-03-10 | $22.37 | $22.37 | $22.12 | $22.22 | $22.11 | 10,622 |
| 2022-03-09 | $22.70 | $22.70 | $22.48 | $22.55 | $22.44 | 34,365 |
| 2022-03-08 | $22.99 | $23.01 | $22.83 | $22.89 | $22.77 | 15,779 |
| 2022-03-07 | $23.32 | $23.60 | $23.30 | $23.33 | $23.21 | 25,802 |
| 2022-03-04 | $23.58 | $23.75 | $23.58 | $23.63 | $23.51 | 4,300 |
| 2022-03-03 | $22.89 | $23.11 | $22.89 | $23.05 | $22.93 | 9,913 |
| 2022-03-02 | $23.35 | $23.35 | $22.79 | $22.79 | $22.67 | 16,779 |
| 2022-03-01 | $23.43 | $23.91 | $23.43 | $23.72 | $23.60 | 46,903 |
| 2022-02-28 | $22.85 | $23.07 | $22.79 | $23.00 | $22.88 | 6,096 |
| 2022-02-25 | $22.33 | $22.39 | $22.18 | $22.39 | $22.28 | 14,218 |
| 2022-02-24 | $22.76 | $22.76 | $22.37 | $22.46 | $22.35 | 3,573 |
| 2022-02-23 | $22.33 | $22.37 | $22.18 | $22.28 | $22.17 | 4,885 |
| 2022-02-22 | $22.41 | $22.58 | $22.39 | $22.56 | $22.43 | 18,573 |
| 2022-02-18 | $22.53 | $22.61 | $22.52 | $22.57 | $22.44 | 11,561 |
| 2022-02-17 | $22.38 | $22.39 | $22.31 | $22.39 | $22.26 | 2,647 |
| 2022-02-16 | $22.08 | $22.11 | $21.99 | $22.11 | $21.98 | 8,423 |
| 2022-02-15 | $21.92 | $22.01 | $21.90 | $21.95 | $21.82 | 25,007 |
| 2022-02-14 | $22.19 | $22.28 | $22.00 | $22.10 | $21.97 | 12,685 |
| 2022-02-11 | $22.15 | $22.45 | $21.90 | $22.44 | $22.31 | 24,521 |
| 2022-02-10 | $22.26 | $22.26 | $21.84 | $21.88 | $21.76 | 63,593 |
| 2022-02-09 | $22.57 | $22.64 | $22.52 | $22.53 | $22.40 | 40,056 |
| 2022-02-08 | $22.45 | $22.50 | $22.45 | $22.48 | $22.35 | 13,917 |
| 2022-02-07 | $22.64 | $22.69 | $22.61 | $22.68 | $22.55 | 18,535 |
| 2022-02-04 | $22.79 | $22.86 | $22.60 | $22.62 | $22.49 | 66,028 |
| 2022-02-03 | $23.11 | $23.14 | $23.06 | $23.11 | $22.98 | 57,478 |
| 2022-02-02 | $23.33 | $23.48 | $23.33 | $23.37 | $23.24 | 29,617 |
| 2022-02-01 | $23.33 | $23.34 | $23.20 | $23.25 | $23.12 | 114,534 |
| 2022-01-31 | $23.26 | $23.32 | $23.23 | $23.32 | $23.19 | 3,221 |
| 2022-01-28 | $23.10 | $23.33 | $23.10 | $23.28 | $23.15 | 23,968 |
| 2022-01-27 | $22.97 | $23.23 | $22.97 | $23.12 | $22.99 | 31,618 |
| 2022-01-26 | $23.45 | $23.48 | $22.96 | $22.98 | $22.85 | 19,379 |
| 2022-01-25 | $23.53 | $23.64 | $23.40 | $23.43 | $23.29 | 73,993 |
| 2022-01-24 | $23.67 | $23.75 | $23.49 | $23.49 | $23.35 | 25,283 |
| 2022-01-21 | $23.53 | $23.57 | $23.47 | $23.51 | $23.37 | 38,238 |
| 2022-01-20 | $23.17 | $23.21 | $23.12 | $23.19 | $23.05 | 28,606 |
| 2022-01-19 | $23.04 | $23.17 | $23.03 | $23.06 | $22.92 | 17,413 |
| 2022-01-18 | $23.15 | $23.17 | $22.92 | $22.92 | $22.78 | 40,661 |
| 2022-01-14 | $23.64 | $23.65 | $23.41 | $23.43 | $23.29 | 26,855 |
| 2022-01-13 | $23.70 | $23.83 | $23.65 | $23.82 | $23.68 | 40,967 |
| 2022-01-12 | $23.71 | $23.74 | $23.63 | $23.68 | $23.53 | 76,062 |
| 2022-01-11 | $23.42 | $23.65 | $23.41 | $23.65 | $23.50 | 3,563 |
| 2022-01-10 | $23.41 | $23.51 | $23.33 | $23.44 | $23.29 | 19,880 |
| 2022-01-07 | $23.65 | $23.65 | $23.46 | $23.55 | $23.40 | 28,309 |
| 2022-01-06 | $23.75 | $23.76 | $22.98 | $23.69 | $23.54 | 77,039 |
| 2022-01-05 | $24.14 | $24.18 | $23.88 | $23.89 | $23.74 | 44,942 |
| 2022-01-04 | $24.17 | $24.23 | $24.05 | $24.23 | $24.08 | 30,906 |
| 2022-01-03 | $24.43 | $24.43 | $24.22 | $24.24 | $24.09 | 50,038 |
| 2021-12-31 | $24.87 | $24.89 | $24.80 | $24.80 | $24.65 | 2,404 |
| 2021-12-30 | $24.71 | $24.82 | $24.69 | $24.80 | $24.65 | 28,594 |
| 2021-12-29 | $24.81 | $24.83 | $24.65 | $24.70 | $24.55 | 33,388 |
| 2021-12-28 | $25.01 | $25.01 | $24.95 | $24.96 | $24.81 | 5,712 |
| 2021-12-27 | $24.90 | $24.97 | $24.90 | $24.90 | $24.74 | 8,262 |
| 2021-12-23 | $24.95 | $24.97 | $24.91 | $24.92 | $24.75 | 35,162 |
| 2021-12-22 | $25.01 | $25.02 | $24.92 | $25.02 | $24.85 | 17,802 |
| 2021-12-21 | $24.87 | $25.06 | $24.87 | $24.98 | $24.81 | 10,497 |
| 2021-12-20 | $25.34 | $25.46 | $25.25 | $25.25 | $25.08 | 11,950 |
| 2021-12-17 | $25.37 | $25.41 | $25.25 | $25.25 | $25.08 | 8,923 |
| 2021-12-16 | $25.11 | $25.20 | $25.11 | $25.19 | $25.02 | 8,385 |
| 2021-12-15 | $24.84 | $24.99 | $24.80 | $24.92 | $24.75 | 19,032 |
| 2021-12-14 | $24.99 | $25.02 | $24.91 | $24.96 | $24.79 | 10,930 |
| 2021-12-13 | $24.93 | $25.14 | $24.93 | $25.10 | $24.93 | 26,488 |
| 2021-12-10 | $24.80 | $24.97 | $24.80 | $24.84 | $24.67 | 8,058 |
| 2021-12-09 | $24.84 | $24.86 | $24.79 | $24.81 | $24.64 | 18,966 |
| 2021-12-08 | $24.72 | $24.73 | $24.58 | $24.67 | $24.50 | 26,975 |
| 2021-12-07 | $24.92 | $24.96 | $24.78 | $24.81 | $24.64 | 7,680 |
| 2021-12-06 | $25.24 | $25.24 | $24.97 | $25.01 | $24.84 | 7,875 |
| 2021-12-03 | $24.84 | $25.42 | $24.84 | $25.30 | $25.13 | 24,093 |
| 2021-12-02 | $25.11 | $25.11 | $24.87 | $24.99 | $24.82 | 15,837 |
| 2021-12-01 | $24.86 | $25.18 | $24.76 | $25.16 | $24.99 | 24,731 |
| 2021-11-30 | $25.30 | $25.30 | $24.87 | $25.06 | $24.89 | 50,148 |
| 2021-11-29 | $24.58 | $24.82 | $24.57 | $24.76 | $24.59 | 21,812 |
| 2021-11-26 | $24.74 | $24.88 | $24.74 | $24.88 | $24.71 | 6,879 |
| 2021-11-24 | $23.88 | $24.03 | $23.87 | $24.03 | $23.87 | 19,192 |
| 2021-11-23 | $24.00 | $24.01 | $23.93 | $23.93 | $23.76 | 11,515 |
| 2021-11-22 | $24.29 | $24.33 | $24.07 | $24.10 | $23.93 | 4,069 |
| 2021-11-19 | $24.68 | $24.78 | $24.58 | $24.58 | $24.41 | 14,491 |
| 2021-11-18 | $24.40 | $24.50 | $24.40 | $24.49 | $24.32 | 20,529 |
| 2021-11-17 | $24.32 | $24.43 | $24.32 | $24.43 | $24.26 | 599,199 |
| 2021-11-16 | $24.26 | $24.34 | $24.20 | $24.21 | $24.04 | 7,373 |
| 2021-11-15 | $24.39 | $24.39 | $24.27 | $24.27 | $24.09 | 3,974 |
| 2021-11-12 | $24.49 | $24.57 | $24.46 | $24.46 | $24.29 | 6,572 |
| 2021-11-11 | $24.48 | $24.48 | $24.27 | $24.29 | $24.12 | 4,946 |
| 2021-11-10 | $25.04 | $25.04 | $24.52 | $24.53 | $24.36 | 12,084 |
| 2021-11-09 | $25.11 | $25.23 | $25.11 | $25.17 | $24.99 | 14,833 |
| 2021-11-08 | $25.10 | $25.10 | $24.87 | $24.87 | $24.69 | 97,063 |
| 2021-11-05 | $25.01 | $25.24 | $24.96 | $25.24 | $25.06 | 7,313 |
| 2021-11-04 | $24.72 | $24.96 | $24.71 | $24.91 | $24.73 | 20,119 |
| 2021-11-03 | $24.73 | $24.73 | $24.47 | $24.60 | $24.42 | 13,741 |
| 2021-11-02 | $24.64 | $24.73 | $24.64 | $24.71 | $24.54 | 1,713 |
| 2021-11-01 | $24.45 | $24.53 | $24.41 | $24.53 | $24.36 | 47,439 |
| 2021-10-29 | $24.35 | $24.52 | $24.35 | $24.50 | $24.33 | 3,475 |
| 2021-10-28 | $24.62 | $24.64 | $24.52 | $24.52 | $24.35 | 24,702 |
| 2021-10-27 | $24.55 | $24.81 | $24.55 | $24.76 | $24.58 | 9,317 |
| 2021-10-26 | $24.41 | $24.47 | $24.41 | $24.47 | $24.30 | 839 |
| 2021-10-25 | $24.49 | $24.49 | $24.45 | $24.45 | $24.28 | 10,395 |
| 2021-10-22 | $24.21 | $24.40 | $24.21 | $24.36 | $24.18 | 6,731 |
| 2021-10-21 | $24.35 | $24.35 | $24.22 | $24.22 | $24.04 | 3,773 |
| 2021-10-20 | $24.49 | $24.52 | $24.45 | $24.45 | $24.28 | 36,227 |
| 2021-10-19 | $24.52 | $24.54 | $24.43 | $24.43 | $24.25 | 4,323 |
| 2021-10-18 | $24.52 | $24.58 | $24.43 | $24.58 | $24.40 | 3,323 |
| 2021-10-15 | $24.84 | $24.87 | $24.70 | $24.71 | $24.53 | 5,105 |
| 2021-10-14 | $24.95 | $25.03 | $24.95 | $25.03 | $24.85 | 3,685 |
| 2021-10-13 | $24.96 | $25.00 | $24.82 | $24.91 | $24.73 | 6,982 |
| 2021-10-12 | $24.70 | $24.85 | $24.70 | $24.85 | $24.67 | 6,176 |
| 2021-10-11 | $24.67 | $24.67 | $24.62 | $24.62 | $24.44 | 1,210 |
| 2021-10-08 | $24.92 | $24.92 | $24.79 | $24.80 | $24.62 | 2,925 |
| 2021-10-07 | $25.02 | $25.04 | $24.91 | $24.91 | $24.73 | 8,527 |
| 2021-10-06 | $25.16 | $25.19 | $25.16 | $25.16 | $24.98 | 831 |
| 2021-10-05 | $25.20 | $25.20 | $25.13 | $25.13 | $24.95 | 6,801 |
| 2021-10-04 | $25.39 | $25.39 | $25.32 | $25.33 | $25.15 | 2,801 |
| 2021-10-01 | $25.31 | $25.39 | $25.29 | $25.39 | $25.21 | 265,713 |
| 2021-09-30 | $24.99 | $25.14 | $24.97 | $25.14 | $24.95 | 47,185 |
| 2021-09-29 | $25.15 | $25.15 | $25.00 | $25.05 | $24.87 | 39,296 |
| 2021-09-28 | $25.03 | $25.03 | $25.00 | $25.00 | $24.82 | 1,647 |