FT Cboe Vest International Equity Buffer ETF - June (YJUN) Exchange: BATS
Data as of May 9, 2025
$23.59 ($0.00) 0.00%
FT Cboe Vest International Equity Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest International Equity Buffer ETF - June.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.76 |
| Previous Close | $23.59 |
| High | $23.76 |
| Low | $23.58 |
| Adjusted Open | $23.76 |
| Previous Adjusted Close | $23.59 |
| Adjusted High | $23.76 |
| Adjusted Low | $23.58 |
Invest in FT Cboe Vest International Equity Buffer ETF - June (YJUN)
Historical Stock Data for FT Cboe Vest International Equity Buffer ETF - June (YJUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $23.76 | $23.76 | $23.58 | $23.59 | $23.59 | 24,513 |
| 2025-05-08 | $23.64 | $23.65 | $23.55 | $23.59 | $23.59 | 6,165 |
| 2025-05-07 | $23.62 | $23.68 | $23.57 | $23.64 | $23.64 | 5,127 |
| 2025-05-06 | $23.76 | $23.80 | $23.66 | $23.72 | $23.72 | 11,637 |
| 2025-05-05 | $23.75 | $23.77 | $23.69 | $23.71 | $23.71 | 15,814 |
| 2025-05-02 | $23.56 | $23.74 | $23.56 | $23.63 | $23.63 | 188,146 |
| 2025-05-01 | $23.49 | $23.49 | $23.25 | $23.34 | $23.34 | 8,377 |
| 2025-04-30 | $23.34 | $23.40 | $23.28 | $23.39 | $23.39 | 8,234 |
| 2025-04-29 | $23.35 | $23.45 | $23.32 | $23.44 | $23.44 | 139,037 |
| 2025-04-28 | $23.26 | $23.35 | $23.19 | $23.29 | $23.29 | 51,062 |
| 2025-04-25 | $23.05 | $23.21 | $23.05 | $23.16 | $23.16 | 65,342 |
| 2025-04-24 | $23.03 | $23.16 | $22.98 | $23.15 | $23.15 | 18,811 |
| 2025-04-23 | $23.08 | $23.08 | $22.88 | $22.88 | $22.88 | 5,566 |
| 2025-04-22 | $22.68 | $22.93 | $22.68 | $22.83 | $22.83 | 48,117 |
| 2025-04-21 | $22.74 | $22.74 | $22.41 | $22.54 | $22.54 | 9,010 |
| 2025-04-17 | $22.48 | $22.67 | $22.48 | $22.58 | $22.58 | 12,094 |
| 2025-04-16 | $22.47 | $22.64 | $22.38 | $22.47 | $22.47 | 10,578 |
| 2025-04-15 | $22.52 | $22.59 | $22.48 | $22.57 | $22.57 | 5,820 |
| 2025-04-14 | $22.21 | $22.51 | $22.21 | $22.34 | $22.34 | 12,451 |
| 2025-04-11 | $22.10 | $22.26 | $21.97 | $22.26 | $22.26 | 18,293 |
| 2025-04-10 | $22.06 | $22.06 | $21.74 | $21.90 | $21.90 | 41,840 |
| 2025-04-09 | $21.46 | $22.19 | $21.36 | $22.18 | $22.18 | 66,155 |
| 2025-04-08 | $21.78 | $21.80 | $21.14 | $21.32 | $21.32 | 143,007 |
| 2025-04-07 | $21.35 | $21.72 | $21.25 | $21.50 | $21.50 | 14,814 |
| 2025-04-04 | $21.85 | $21.90 | $21.62 | $21.69 | $21.69 | 425,543 |
| 2025-04-03 | $22.54 | $22.68 | $22.41 | $22.42 | $22.42 | 119,952 |
| 2025-04-02 | $22.67 | $22.80 | $22.66 | $22.74 | $22.74 | 248,069 |
| 2025-04-01 | $22.71 | $22.79 | $22.67 | $22.71 | $22.71 | 20,935 |
| 2025-03-31 | $22.59 | $22.70 | $22.59 | $22.68 | $22.68 | 33,103 |
| 2025-03-28 | $22.92 | $22.97 | $22.83 | $22.86 | $22.86 | 19,143 |
| 2025-03-27 | $23.00 | $23.10 | $23.00 | $23.08 | $23.08 | 58,432 |
| 2025-03-26 | $23.08 | $23.08 | $22.96 | $23.00 | $23.00 | 13,260 |
| 2025-03-25 | $23.26 | $23.29 | $23.24 | $23.26 | $23.26 | 11,050 |
| 2025-03-24 | $23.17 | $23.17 | $23.05 | $23.17 | $23.17 | 23,687 |
| 2025-03-21 | $23.19 | $23.20 | $23.08 | $23.17 | $23.17 | 18,402 |
| 2025-03-20 | $23.21 | $23.29 | $23.16 | $23.29 | $23.29 | 39,202 |
| 2025-03-19 | $23.26 | $23.38 | $23.26 | $23.36 | $23.36 | 14,656 |
| 2025-03-18 | $23.27 | $23.38 | $23.25 | $23.32 | $23.32 | 1,148,066 |
| 2025-03-17 | $23.20 | $23.34 | $23.20 | $23.32 | $23.32 | 13,563 |
| 2025-03-14 | $22.94 | $23.16 | $22.94 | $23.10 | $23.10 | 39,288 |
| 2025-03-13 | $22.91 | $22.91 | $22.79 | $22.87 | $22.87 | 165,448 |
| 2025-03-12 | $22.99 | $22.99 | $22.89 | $22.97 | $22.97 | 268,565 |
| 2025-03-11 | $22.98 | $22.98 | $22.76 | $22.89 | $22.89 | 163,063 |
| 2025-03-10 | $23.08 | $23.08 | $22.80 | $22.90 | $22.90 | 300,066 |
| 2025-03-07 | $23.15 | $23.31 | $23.12 | $23.31 | $23.31 | 8,656 |
| 2025-03-06 | $23.26 | $23.30 | $23.09 | $23.13 | $23.13 | 14,925 |
| 2025-03-05 | $23.20 | $23.34 | $23.11 | $23.25 | $23.25 | 10,428 |
| 2025-03-04 | $22.85 | $23.00 | $22.62 | $22.90 | $22.90 | 16,950 |
| 2025-03-03 | $22.91 | $23.06 | $22.78 | $22.92 | $22.92 | 9,834 |
| 2025-02-28 | $22.70 | $22.70 | $22.53 | $22.68 | $22.68 | 5,554 |
| 2025-02-27 | $22.86 | $22.86 | $22.61 | $22.65 | $22.65 | 19,269 |
| 2025-02-26 | $22.90 | $23.00 | $22.84 | $22.85 | $22.85 | 4,507 |
| 2025-02-25 | $22.87 | $22.87 | $22.71 | $22.84 | $22.84 | 9,712 |
| 2025-02-24 | $22.75 | $22.78 | $22.64 | $22.67 | $22.67 | 18,236 |
| 2025-02-21 | $22.86 | $22.86 | $22.65 | $22.72 | $22.72 | 9,781 |
| 2025-02-20 | $22.79 | $22.79 | $22.68 | $22.77 | $22.77 | 13,869 |
| 2025-02-19 | $22.65 | $22.74 | $22.64 | $22.66 | $22.66 | 6,581 |
| 2025-02-18 | $22.82 | $22.91 | $22.82 | $22.83 | $22.83 | 12,645 |
| 2025-02-14 | $22.79 | $22.84 | $22.71 | $22.71 | $22.71 | 12,037 |
| 2025-02-13 | $22.63 | $22.75 | $22.59 | $22.75 | $22.75 | 5,801 |
| 2025-02-12 | $22.39 | $22.57 | $22.33 | $22.57 | $22.57 | 32,989 |
| 2025-02-11 | $22.31 | $22.49 | $22.31 | $22.43 | $22.43 | 30,174 |
| 2025-02-10 | $22.35 | $22.39 | $22.32 | $22.34 | $22.34 | 12,833 |
| 2025-02-07 | $22.46 | $22.46 | $22.25 | $22.28 | $22.28 | 8,750 |
| 2025-02-06 | $22.38 | $22.48 | $22.38 | $22.46 | $22.46 | 19,594 |
| 2025-02-05 | $22.26 | $22.40 | $22.26 | $22.37 | $22.37 | 18,935 |
| 2025-02-04 | $22.18 | $22.24 | $22.12 | $22.18 | $22.18 | 14,702 |
| 2025-02-03 | $21.97 | $22.12 | $21.92 | $22.02 | $22.02 | 117,452 |
| 2025-01-31 | $22.37 | $22.37 | $22.16 | $22.17 | $22.17 | 8,731 |
| 2025-01-30 | $22.30 | $22.38 | $22.28 | $22.34 | $22.34 | 18,653 |
| 2025-01-29 | $22.19 | $22.23 | $22.15 | $22.16 | $22.16 | 6,626 |
| 2025-01-28 | $22.25 | $22.25 | $22.02 | $22.17 | $22.17 | 66,563 |
| 2025-01-27 | $22.15 | $22.19 | $22.14 | $22.18 | $22.18 | 5,984 |
| 2025-01-24 | $22.20 | $22.21 | $22.15 | $22.20 | $22.20 | 32,934 |
| 2025-01-23 | $22.09 | $22.15 | $22.00 | $22.15 | $22.15 | 30,930 |
| 2025-01-22 | $22.03 | $22.10 | $21.92 | $22.06 | $22.06 | 14,328 |
| 2025-01-21 | $21.99 | $22.06 | $21.92 | $22.00 | $22.00 | 9,074 |
| 2025-01-17 | $21.83 | $21.90 | $21.79 | $21.84 | $21.84 | 22,461 |
| 2025-01-16 | $21.66 | $21.81 | $21.66 | $21.73 | $21.73 | 14,300 |
| 2025-01-15 | $21.78 | $21.78 | $21.65 | $21.73 | $21.73 | 11,586 |
| 2025-01-14 | $21.56 | $21.60 | $21.50 | $21.54 | $21.54 | 53,405 |
| 2025-01-13 | $21.43 | $21.54 | $21.43 | $21.51 | $21.51 | 7,497 |
| 2025-01-10 | $21.71 | $21.71 | $21.40 | $21.52 | $21.52 | 29,522 |
| 2025-01-08 | $21.68 | $21.73 | $21.67 | $21.69 | $21.69 | 30,881 |
| 2025-01-07 | $21.86 | $21.86 | $21.70 | $21.71 | $21.71 | 33,690 |
| 2025-01-06 | $21.79 | $21.82 | $21.71 | $21.71 | $21.71 | 26,333 |
| 2025-01-03 | $21.70 | $21.70 | $21.59 | $21.68 | $21.68 | 8,055 |
| 2025-01-02 | $21.58 | $21.70 | $21.55 | $21.57 | $21.57 | 42,725 |
| 2024-12-31 | $21.69 | $21.69 | $21.57 | $21.59 | $21.59 | 30,362 |
| 2024-12-30 | $21.70 | $21.70 | $21.58 | $21.59 | $21.59 | 8,317 |
| 2024-12-27 | $21.65 | $21.74 | $21.65 | $21.70 | $21.70 | 5,849 |
| 2024-12-26 | $21.66 | $21.76 | $21.66 | $21.68 | $21.68 | 22,222 |
| 2024-12-24 | $21.71 | $21.71 | $21.63 | $21.67 | $21.67 | 8,644 |
| 2024-12-23 | $21.62 | $21.67 | $21.53 | $21.66 | $21.66 | 17,619 |
| 2024-12-20 | $21.39 | $21.64 | $21.39 | $21.53 | $21.53 | 15,507 |
| 2024-12-19 | $21.70 | $21.70 | $21.58 | $21.60 | $21.60 | 14,437 |
| 2024-12-18 | $21.95 | $21.95 | $21.55 | $21.64 | $21.64 | 30,378 |
| 2024-12-17 | $21.97 | $21.99 | $21.87 | $21.94 | $21.94 | 17,020 |
| 2024-12-16 | $21.90 | $22.01 | $21.90 | $21.98 | $21.98 | 26,519 |
| 2024-12-13 | $22.08 | $22.08 | $21.92 | $22.01 | $22.01 | 10,437 |
| 2024-12-12 | $22.09 | $22.10 | $21.99 | $22.05 | $22.05 | 41,468 |
| 2024-12-11 | $22.09 | $22.19 | $22.09 | $22.13 | $22.13 | 8,054 |
| 2024-12-10 | $22.21 | $22.21 | $22.04 | $22.10 | $22.10 | 7,223 |
| 2024-12-09 | $22.29 | $22.33 | $22.19 | $22.24 | $22.24 | 6,979 |
| 2024-12-06 | $22.29 | $22.29 | $22.16 | $22.23 | $22.23 | 31,406 |
| 2024-12-05 | $22.24 | $22.24 | $22.17 | $22.24 | $22.24 | 11,563 |
| 2024-12-04 | $22.10 | $22.21 | $22.07 | $22.12 | $22.12 | 76,264 |
| 2024-12-03 | $22.14 | $22.17 | $22.10 | $22.15 | $22.15 | 14,378 |
| 2024-12-02 | $22.02 | $22.10 | $22.00 | $22.06 | $22.06 | 12,409 |
| 2024-11-29 | $21.97 | $22.04 | $21.97 | $22.02 | $22.02 | 1,611 |
| 2024-11-27 | $21.74 | $21.88 | $21.74 | $21.81 | $21.81 | 7,981 |
| 2024-11-26 | $21.82 | $21.82 | $21.72 | $21.76 | $21.76 | 17,072 |
| 2024-11-25 | $21.83 | $21.90 | $21.81 | $21.82 | $21.82 | 12,958 |
| 2024-11-22 | $21.75 | $21.79 | $21.72 | $21.78 | $21.78 | 17,966 |
| 2024-11-21 | $21.73 | $21.79 | $21.67 | $21.78 | $21.78 | 16,724 |
| 2024-11-20 | $21.78 | $21.78 | $21.63 | $21.73 | $21.73 | 48,633 |
| 2024-11-19 | $21.72 | $21.81 | $21.68 | $21.81 | $21.81 | 34,098 |
| 2024-11-18 | $21.76 | $21.84 | $21.76 | $21.78 | $21.78 | 16,177 |
| 2024-11-15 | $21.79 | $21.80 | $21.70 | $21.70 | $21.70 | 100,200 |
| 2024-11-14 | $21.89 | $21.91 | $21.76 | $21.83 | $21.83 | 46,819 |
| 2024-11-13 | $21.85 | $21.85 | $21.72 | $21.81 | $21.81 | 37,263 |
| 2024-11-12 | $21.98 | $21.98 | $21.82 | $21.83 | $21.83 | 28,687 |
| 2024-11-11 | $22.23 | $22.23 | $22.09 | $22.09 | $22.09 | 45,450 |
| 2024-11-08 | $22.15 | $22.15 | $22.08 | $22.13 | $22.13 | 304,503 |
| 2024-11-07 | $22.28 | $22.37 | $22.26 | $22.29 | $22.29 | 21,095 |
| 2024-11-06 | $22.07 | $22.15 | $22.04 | $22.09 | $22.09 | 27,010 |
| 2024-11-05 | $22.23 | $22.35 | $22.13 | $22.24 | $22.24 | 68,663 |
| 2024-11-04 | $22.29 | $22.29 | $22.02 | $22.16 | $22.16 | 34,678 |
| 2024-11-01 | $22.21 | $22.28 | $22.11 | $22.19 | $22.19 | 40,707 |
| 2024-10-31 | $22.22 | $22.22 | $22.08 | $22.20 | $22.20 | 16,680 |
| 2024-10-30 | $22.25 | $22.31 | $22.21 | $22.24 | $22.24 | 14,050 |
| 2024-10-29 | $22.31 | $22.37 | $22.31 | $22.31 | $22.31 | 29,424 |
| 2024-10-28 | $22.36 | $22.45 | $22.36 | $22.41 | $22.41 | 10,067 |
| 2024-10-25 | $22.37 | $22.39 | $22.26 | $22.29 | $22.29 | 16,010 |
| 2024-10-24 | $22.38 | $22.38 | $22.28 | $22.33 | $22.33 | 13,189 |
| 2024-10-23 | $22.30 | $22.31 | $22.15 | $22.29 | $22.29 | 10,942 |
| 2024-10-22 | $22.36 | $22.44 | $22.36 | $22.44 | $22.44 | 26,096 |
| 2024-10-21 | $22.59 | $22.59 | $22.46 | $22.51 | $22.51 | 15,040 |
| 2024-10-18 | $22.64 | $22.67 | $22.60 | $22.62 | $22.62 | 15,926 |
| 2024-10-17 | $22.59 | $22.60 | $22.54 | $22.60 | $22.60 | 5,636 |
| 2024-10-16 | $22.54 | $22.58 | $22.53 | $22.56 | $22.56 | 150,739 |
| 2024-10-15 | $22.72 | $22.72 | $22.52 | $22.55 | $22.55 | 6,750 |
| 2024-10-14 | $22.74 | $22.79 | $22.70 | $22.73 | $22.73 | 38,729 |
| 2024-10-11 | $22.73 | $22.76 | $22.70 | $22.76 | $22.76 | 20,228 |
| 2024-10-10 | $22.56 | $22.68 | $22.56 | $22.68 | $22.68 | 19,822 |
| 2024-10-09 | $22.64 | $22.69 | $22.58 | $22.66 | $22.66 | 14,029 |
| 2024-10-08 | $22.62 | $22.67 | $22.60 | $22.65 | $22.65 | 16,758 |
| 2024-10-07 | $22.72 | $22.72 | $22.60 | $22.69 | $22.69 | 19,771 |
| 2024-10-04 | $22.65 | $22.73 | $22.65 | $22.73 | $22.73 | 21,020 |
| 2024-10-03 | $22.66 | $22.68 | $22.62 | $22.65 | $22.65 | 9,634 |
| 2024-10-02 | $22.75 | $22.83 | $22.75 | $22.81 | $22.81 | 24,695 |
| 2024-10-01 | $22.88 | $22.88 | $22.75 | $22.78 | $22.78 | 47,084 |
| 2024-09-30 | $22.94 | $22.96 | $22.86 | $22.88 | $22.88 | 12,556 |
| 2024-09-27 | $23.09 | $23.09 | $22.98 | $23.01 | $23.01 | 43,060 |
| 2024-09-26 | $23.02 | $23.09 | $22.96 | $23.09 | $23.09 | 196,912 |
| 2024-09-25 | $22.83 | $22.83 | $22.76 | $22.78 | $22.78 | 15,261 |
| 2024-09-24 | $22.82 | $22.99 | $22.80 | $22.89 | $22.89 | 32,956 |
| 2024-09-23 | $22.80 | $22.81 | $22.72 | $22.81 | $22.81 | 38,465 |
| 2024-09-20 | $22.83 | $22.83 | $22.68 | $22.70 | $22.70 | 38,779 |
| 2024-09-19 | $22.77 | $22.90 | $22.76 | $22.88 | $22.88 | 137,410 |
| 2024-09-18 | $22.58 | $22.77 | $22.51 | $22.58 | $22.58 | 23,023 |
| 2024-09-17 | $22.71 | $22.71 | $22.58 | $22.65 | $22.65 | 23,259 |
| 2024-09-16 | $22.60 | $22.72 | $22.60 | $22.66 | $22.66 | 20,406 |
| 2024-09-13 | $22.63 | $22.66 | $22.55 | $22.55 | $22.55 | 19,236 |
| 2024-09-12 | $22.48 | $22.58 | $22.42 | $22.58 | $22.58 | 15,768 |
| 2024-09-11 | $22.32 | $22.43 | $22.25 | $22.39 | $22.39 | 9,516 |
| 2024-09-10 | $22.35 | $22.38 | $22.26 | $22.38 | $22.38 | 34,815 |
| 2024-09-09 | $22.44 | $22.49 | $22.37 | $22.45 | $22.45 | 11,586 |
| 2024-09-06 | $22.48 | $22.48 | $22.26 | $22.31 | $22.31 | 21,184 |
| 2024-09-05 | $22.47 | $22.59 | $22.46 | $22.51 | $22.51 | 21,629 |
| 2024-09-04 | $22.68 | $22.68 | $22.44 | $22.50 | $22.50 | 384,332 |
| 2024-09-03 | $22.77 | $22.77 | $22.59 | $22.62 | $22.62 | 17,641 |
| 2024-08-30 | $22.85 | $22.87 | $22.74 | $22.79 | $22.79 | 23,217 |
| 2024-08-29 | $22.80 | $22.87 | $22.75 | $22.81 | $22.81 | 27,035 |
| 2024-08-28 | $22.79 | $22.81 | $22.71 | $22.77 | $22.77 | 20,988 |
| 2024-08-27 | $22.76 | $22.80 | $22.70 | $22.80 | $22.80 | 36,337 |
| 2024-08-26 | $22.76 | $22.76 | $22.69 | $22.74 | $22.74 | 6,896 |
| 2024-08-23 | $22.65 | $22.79 | $22.62 | $22.77 | $22.77 | 36,189 |
| 2024-08-22 | $22.61 | $22.66 | $22.48 | $22.48 | $22.48 | 22,698 |
| 2024-08-21 | $22.53 | $22.63 | $22.53 | $22.59 | $22.59 | 10,869 |
| 2024-08-20 | $22.51 | $22.51 | $22.45 | $22.49 | $22.49 | 24,741 |
| 2024-08-19 | $22.44 | $22.55 | $22.44 | $22.55 | $22.55 | 25,951 |
| 2024-08-16 | $22.32 | $22.36 | $22.29 | $22.36 | $22.36 | 10,141 |
| 2024-08-15 | $22.26 | $22.30 | $22.18 | $22.30 | $22.30 | 87,400 |
| 2024-08-14 | $22.03 | $22.13 | $22.03 | $22.07 | $22.07 | 31,196 |
| 2024-08-13 | $21.95 | $22.07 | $21.93 | $22.05 | $22.05 | 57,331 |
| 2024-08-12 | $21.81 | $21.85 | $21.77 | $21.81 | $21.81 | 23,236 |
| 2024-08-09 | $21.75 | $21.84 | $21.75 | $21.80 | $21.80 | 7,052 |
| 2024-08-08 | $21.69 | $21.81 | $21.69 | $21.80 | $21.80 | 25,368 |
| 2024-08-07 | $21.77 | $21.79 | $21.56 | $21.62 | $21.62 | 47,810 |
| 2024-08-06 | $21.44 | $21.60 | $21.40 | $21.55 | $21.55 | 149,985 |
| 2024-08-05 | $21.17 | $21.65 | $21.17 | $21.48 | $21.48 | 13,306 |
| 2024-08-02 | $21.82 | $21.82 | $21.70 | $21.76 | $21.76 | 45,492 |
| 2024-08-01 | $22.15 | $22.17 | $21.90 | $21.95 | $21.95 | 37,232 |
| 2024-07-31 | $22.30 | $22.39 | $22.26 | $22.30 | $22.30 | 17,067 |
| 2024-07-30 | $22.08 | $22.14 | $22.06 | $22.09 | $22.09 | 53,190 |
| 2024-07-29 | $22.12 | $22.13 | $22.04 | $22.10 | $22.10 | 31,843 |
| 2024-07-26 | $22.01 | $22.15 | $22.01 | $22.11 | $22.11 | 8,906 |
| 2024-07-25 | $21.98 | $22.06 | $21.86 | $21.99 | $21.99 | 31,543 |
| 2024-07-24 | $22.12 | $22.21 | $22.02 | $22.08 | $22.08 | 16,830 |
| 2024-07-23 | $22.21 | $22.24 | $22.16 | $22.22 | $22.22 | 38,591 |
| 2024-07-22 | $22.29 | $22.31 | $22.17 | $22.28 | $22.28 | 68,158 |
| 2024-07-19 | $22.23 | $22.23 | $22.11 | $22.16 | $22.16 | 22,492 |
| 2024-07-18 | $22.39 | $22.39 | $22.20 | $22.24 | $22.24 | 191,450 |
| 2024-07-17 | $22.28 | $22.40 | $22.28 | $22.35 | $22.35 | 183,064 |
| 2024-07-16 | $22.33 | $22.44 | $22.30 | $22.37 | $22.37 | 33,303 |
| 2024-07-15 | $22.47 | $22.47 | $22.31 | $22.39 | $22.39 | 32,775 |
| 2024-07-12 | $22.43 | $22.51 | $22.42 | $22.42 | $22.42 | 75,137 |
| 2024-07-11 | $22.35 | $22.38 | $22.28 | $22.32 | $22.32 | 362,000 |
| 2024-07-10 | $22.15 | $22.29 | $22.15 | $22.24 | $22.24 | 277,966 |
| 2024-07-09 | $22.17 | $22.17 | $22.07 | $22.12 | $22.12 | 77,864 |
| 2024-07-08 | $22.25 | $22.25 | $22.13 | $22.19 | $22.19 | 52,716 |
| 2024-07-05 | $22.17 | $22.26 | $22.13 | $22.22 | $22.22 | 21,833 |
| 2024-07-03 | $22.11 | $22.15 | $22.09 | $22.14 | $22.14 | 8,678 |
| 2024-07-02 | $21.92 | $22.02 | $21.89 | $21.98 | $21.98 | 52,443 |
| 2024-07-01 | $21.99 | $22.04 | $21.89 | $21.92 | $21.92 | 22,364 |
| 2024-06-28 | $21.83 | $21.93 | $21.83 | $21.86 | $21.86 | 86,511 |
| 2024-06-27 | $21.93 | $21.94 | $21.87 | $21.91 | $21.91 | 38,472 |
| 2024-06-26 | $21.89 | $21.93 | $21.84 | $21.90 | $21.90 | 228,658 |
| 2024-06-25 | $21.92 | $21.99 | $21.90 | $21.98 | $21.98 | 385,448 |
| 2024-06-24 | $21.98 | $22.01 | $21.89 | $21.93 | $21.93 | 67,012 |
| 2024-06-21 | $21.90 | $21.92 | $21.79 | $21.90 | $21.90 | 75,214 |
| 2024-06-20 | $21.92 | $22.05 | $21.92 | $22.02 | $22.02 | 79,048 |
| 2024-06-18 | $21.99 | $22.03 | $21.92 | $22.00 | $22.00 | 23,290 |
| 2024-06-17 | $21.77 | $21.94 | $21.72 | $21.92 | $21.92 | 9,356 |
| 2024-06-14 | $21.84 | $21.85 | $21.76 | $21.83 | $21.83 | 27,201 |
| 2024-06-13 | $22.27 | $22.27 | $22.00 | $22.10 | $22.10 | 19,731 |
| 2024-06-12 | $22.46 | $22.56 | $22.38 | $22.40 | $22.40 | 12,378 |
| 2024-06-11 | $22.10 | $22.19 | $22.07 | $22.13 | $22.13 | 39,671 |
| 2024-06-10 | $22.29 | $22.43 | $22.29 | $22.42 | $22.42 | 3,353 |
| 2024-06-07 | $22.49 | $22.56 | $22.39 | $22.45 | $22.45 | 6,371 |
| 2024-06-06 | $22.58 | $22.71 | $22.58 | $22.69 | $22.69 | 4,166 |
| 2024-06-05 | $22.59 | $22.61 | $22.41 | $22.59 | $22.59 | 13,413 |
| 2024-06-04 | $22.37 | $22.47 | $22.32 | $22.44 | $22.44 | 13,706 |
| 2024-06-03 | $22.44 | $22.51 | $22.39 | $22.47 | $22.47 | 15,589 |
| 2024-05-31 | $22.36 | $22.38 | $22.20 | $22.38 | $22.38 | 208,453 |
| 2024-05-30 | $22.17 | $22.28 | $22.15 | $22.19 | $22.19 | 7,165 |
| 2024-05-29 | $20.63 | $22.11 | $20.63 | $22.05 | $22.05 | 11,990 |
| 2024-05-28 | $22.45 | $22.45 | $22.28 | $22.35 | $22.35 | 11,173 |
| 2024-05-24 | $22.25 | $22.39 | $22.20 | $22.36 | $22.36 | 20,921 |
| 2024-05-23 | $22.45 | $22.45 | $22.12 | $22.18 | $22.18 | 22,873 |
| 2024-05-22 | $22.32 | $22.43 | $22.18 | $22.28 | $22.28 | 33,611 |
| 2024-05-21 | $22.52 | $22.57 | $22.44 | $22.55 | $22.55 | 26,846 |
| 2024-05-20 | $22.52 | $22.65 | $22.52 | $22.56 | $22.56 | 18,544 |
| 2024-05-17 | $22.52 | $22.66 | $22.48 | $22.56 | $22.56 | 12,418 |
| 2024-05-16 | $22.57 | $22.57 | $22.45 | $22.47 | $22.47 | 3,978 |
| 2024-05-15 | $22.47 | $22.62 | $22.47 | $22.59 | $22.59 | 9,218 |
| 2024-05-14 | $22.28 | $22.39 | $22.27 | $22.36 | $22.36 | 11,132 |
| 2024-05-13 | $22.22 | $22.24 | $22.19 | $22.21 | $22.21 | 8,444 |
| 2024-05-10 | $22.27 | $22.27 | $22.15 | $22.20 | $22.20 | 23,405 |
| 2024-05-09 | $22.07 | $22.19 | $22.06 | $22.18 | $22.18 | 52,378 |
| 2024-05-08 | $21.97 | $22.05 | $21.97 | $22.01 | $22.01 | 7,817 |
| 2024-05-07 | $22.03 | $22.08 | $22.00 | $22.05 | $22.05 | 8,683 |
| 2024-05-06 | $21.91 | $22.00 | $21.91 | $21.98 | $21.98 | 7,203 |
| 2024-05-03 | $21.88 | $21.89 | $21.74 | $21.87 | $21.87 | 8,501 |
| 2024-05-02 | $21.51 | $21.69 | $21.51 | $21.62 | $21.62 | 12,826 |
| 2024-05-01 | $21.41 | $21.63 | $21.33 | $21.38 | $21.38 | 15,723 |
| 2024-04-30 | $21.59 | $21.66 | $21.42 | $21.42 | $21.42 | 3,593 |
| 2024-04-29 | $21.73 | $21.86 | $21.51 | $21.73 | $21.73 | 7,859 |
| 2024-04-26 | $21.55 | $21.67 | $21.55 | $21.61 | $21.61 | 187,823 |
| 2024-04-25 | $21.28 | $21.53 | $21.28 | $21.48 | $21.48 | 15,598 |
| 2024-04-24 | $21.59 | $21.63 | $21.49 | $21.61 | $21.61 | 11,042 |
| 2024-04-23 | $21.52 | $21.68 | $21.52 | $21.65 | $21.65 | 13,661 |
| 2024-04-22 | $21.35 | $21.50 | $21.34 | $21.43 | $21.43 | 9,157 |
| 2024-04-19 | $21.29 | $21.31 | $21.20 | $21.22 | $21.22 | 18,784 |
| 2024-04-18 | $21.28 | $21.35 | $21.24 | $21.28 | $21.28 | 7,157 |
| 2024-04-17 | $21.30 | $21.39 | $21.21 | $21.33 | $21.33 | 5,954 |
| 2024-04-16 | $21.31 | $21.36 | $21.25 | $21.33 | $21.33 | 9,213 |
| 2024-04-15 | $21.68 | $21.76 | $21.45 | $21.47 | $21.47 | 5,330 |
| 2024-04-12 | $21.58 | $21.63 | $21.52 | $21.55 | $21.55 | 12,053 |
| 2024-04-11 | $21.76 | $21.87 | $21.61 | $21.78 | $21.78 | 12,708 |
| 2024-04-10 | $21.67 | $21.82 | $21.67 | $21.78 | $21.78 | 17,881 |
| 2024-04-09 | $22.06 | $22.08 | $21.94 | $21.97 | $21.97 | 8,907 |
| 2024-04-08 | $21.97 | $22.06 | $21.97 | $22.03 | $22.03 | 16,296 |
| 2024-04-05 | $21.79 | $21.94 | $21.79 | $21.94 | $21.94 | 8,403 |
| 2024-04-04 | $22.11 | $22.11 | $21.81 | $21.82 | $21.82 | 6,038 |
| 2024-04-03 | $21.86 | $22.05 | $21.79 | $21.98 | $21.98 | 19,112 |
| 2024-04-02 | $21.85 | $21.93 | $21.83 | $21.93 | $21.93 | 15,952 |
| 2024-04-01 | $22.14 | $22.14 | $21.99 | $22.01 | $22.01 | 8,360 |
| 2024-03-28 | $22.16 | $22.18 | $22.10 | $22.16 | $22.16 | 20,532 |
| 2024-03-27 | $22.13 | $22.20 | $22.09 | $22.20 | $22.20 | 12,302 |
| 2024-03-26 | $22.11 | $22.14 | $22.04 | $22.04 | $22.04 | 5,901 |
| 2024-03-25 | $21.98 | $22.12 | $21.98 | $22.05 | $22.05 | 8,017 |
| 2024-03-22 | $22.16 | $22.16 | $22.03 | $22.09 | $22.09 | 32,782 |
| 2024-03-21 | $22.10 | $22.18 | $22.09 | $22.15 | $22.15 | 60,967 |
| 2024-03-20 | $21.95 | $22.16 | $21.90 | $22.10 | $22.10 | 9,216 |
| 2024-03-19 | $21.85 | $21.99 | $21.85 | $21.91 | $21.91 | 8,808 |
| 2024-03-18 | $21.95 | $21.95 | $21.86 | $21.92 | $21.92 | 10,997 |
| 2024-03-15 | $21.95 | $21.96 | $21.85 | $21.88 | $21.88 | 59,004 |
| 2024-03-14 | $21.98 | $21.99 | $21.84 | $21.93 | $21.93 | 14,140 |
| 2024-03-13 | $22.07 | $22.08 | $21.99 | $22.06 | $22.06 | 87,180 |
| 2024-03-12 | $22.03 | $22.05 | $21.93 | $22.01 | $22.01 | 13,467 |
| 2024-03-11 | $21.87 | $21.92 | $21.80 | $21.91 | $21.91 | 16,258 |
| 2024-03-08 | $22.09 | $22.09 | $21.98 | $22.01 | $22.01 | 9,051 |
| 2024-03-07 | $21.99 | $22.08 | $21.99 | $22.05 | $22.05 | 26,461 |
| 2024-03-06 | $21.85 | $21.88 | $21.81 | $21.87 | $21.87 | 22,679 |
| 2024-03-05 | $21.63 | $21.66 | $21.56 | $21.59 | $21.59 | 19,502 |
| 2024-03-04 | $21.60 | $21.69 | $21.60 | $21.63 | $21.63 | 18,346 |
| 2024-03-01 | $21.66 | $21.71 | $21.65 | $21.67 | $21.67 | 66,253 |
| 2024-02-29 | $21.57 | $21.57 | $21.47 | $21.52 | $21.52 | 9,877 |
| 2024-02-28 | $21.44 | $21.54 | $21.44 | $21.46 | $21.46 | 17,904 |
| 2024-02-27 | $21.51 | $21.62 | $21.44 | $21.56 | $21.56 | 14,859 |
| 2024-02-26 | $21.59 | $21.60 | $21.49 | $21.53 | $21.53 | 20,649 |
| 2024-02-23 | $21.62 | $21.62 | $21.54 | $21.55 | $21.55 | 20,677 |
| 2024-02-22 | $21.52 | $21.58 | $21.48 | $21.55 | $21.55 | 31,624 |
| 2024-02-21 | $21.30 | $21.40 | $21.30 | $21.36 | $21.36 | 31,499 |
| 2024-02-20 | $21.36 | $21.43 | $21.32 | $21.41 | $21.41 | 15,561 |
| 2024-02-16 | $21.24 | $21.37 | $21.24 | $21.32 | $21.32 | 59,562 |
| 2024-02-15 | $21.24 | $21.29 | $21.17 | $21.29 | $21.29 | 27,733 |
| 2024-02-14 | $21.06 | $21.14 | $21.05 | $21.14 | $21.14 | 16,933 |
| 2024-02-13 | $21.00 | $21.07 | $20.88 | $20.97 | $20.97 | 17,371 |
| 2024-02-12 | $21.12 | $21.22 | $21.12 | $21.16 | $21.16 | 28,538 |
| 2024-02-09 | $21.08 | $21.18 | $21.07 | $21.14 | $21.14 | 13,661 |
| 2024-02-08 | $21.10 | $21.15 | $21.06 | $21.15 | $21.15 | 31,471 |
| 2024-02-07 | $21.11 | $21.17 | $21.11 | $21.17 | $21.17 | 14,793 |
| 2024-02-06 | $21.07 | $21.18 | $21.06 | $21.18 | $21.18 | 39,368 |
| 2024-02-05 | $21.06 | $21.11 | $20.96 | $21.08 | $21.08 | 22,556 |
| 2024-02-02 | $21.13 | $21.18 | $21.06 | $21.18 | $21.18 | 62,358 |
| 2024-02-01 | $21.12 | $21.36 | $21.12 | $21.31 | $21.31 | 40,618 |
| 2024-01-31 | $21.24 | $21.33 | $21.09 | $21.11 | $21.11 | 18,868 |
| 2024-01-30 | $21.15 | $21.22 | $21.12 | $21.17 | $21.17 | 33,392 |
| 2024-01-29 | $21.07 | $21.25 | $21.07 | $21.18 | $21.18 | 9,209 |
| 2024-01-26 | $21.10 | $21.17 | $21.09 | $21.10 | $21.10 | 18,213 |
| 2024-01-25 | $21.00 | $21.06 | $20.95 | $21.02 | $21.02 | 183,575 |
| 2024-01-24 | $21.09 | $21.10 | $20.98 | $21.04 | $21.04 | 65,503 |
| 2024-01-23 | $20.84 | $20.93 | $20.82 | $20.88 | $20.88 | 24,978 |
| 2024-01-22 | $20.92 | $20.98 | $20.89 | $20.92 | $20.92 | 71,240 |
| 2024-01-19 | $20.81 | $20.92 | $20.76 | $20.87 | $20.87 | 15,353 |
| 2024-01-18 | $20.77 | $20.90 | $20.75 | $20.83 | $20.83 | 14,888 |
| 2024-01-17 | $20.65 | $20.77 | $20.63 | $20.77 | $20.77 | 11,775 |
| 2024-01-16 | $20.92 | $20.97 | $20.82 | $20.90 | $20.90 | 30,331 |
| 2024-01-12 | $21.17 | $21.18 | $21.10 | $21.11 | $21.11 | 13,289 |
| 2024-01-11 | $21.04 | $21.10 | $20.95 | $21.04 | $21.04 | 530,904 |
| 2024-01-10 | $21.03 | $21.12 | $21.02 | $21.11 | $21.11 | 150,806 |
| 2024-01-09 | $21.00 | $21.05 | $20.98 | $21.04 | $21.04 | 23,347 |
| 2024-01-08 | $21.06 | $21.17 | $21.03 | $21.11 | $21.11 | 25,796 |
| 2024-01-05 | $21.07 | $21.13 | $20.97 | $21.01 | $21.01 | 58,719 |
| 2024-01-04 | $20.89 | $21.07 | $20.89 | $20.99 | $20.99 | 239,623 |
| 2024-01-03 | $20.90 | $20.98 | $20.89 | $20.91 | $20.91 | 74,417 |
| 2024-01-02 | $21.09 | $21.14 | $21.05 | $21.05 | $21.05 | 11,064 |
| 2023-12-29 | $21.23 | $21.31 | $21.21 | $21.24 | $21.24 | 18,547 |
| 2023-12-28 | $21.24 | $21.30 | $21.01 | $21.20 | $21.20 | 48,491 |
| 2023-12-27 | $21.13 | $21.31 | $21.03 | $21.25 | $21.25 | 23,527 |
| 2023-12-26 | $21.17 | $21.24 | $21.17 | $21.23 | $21.23 | 8,517 |
| 2023-12-22 | $21.14 | $21.18 | $21.10 | $21.10 | $21.10 | 30,124 |
| 2023-12-21 | $21.00 | $21.13 | $20.98 | $21.13 | $21.13 | 29,944 |
| 2023-12-20 | $20.97 | $21.04 | $20.85 | $20.85 | $20.85 | 19,321 |
| 2023-12-19 | $21.00 | $21.06 | $20.98 | $21.06 | $21.06 | 29,294 |
| 2023-12-18 | $20.90 | $20.92 | $20.83 | $20.87 | $20.87 | 26,388 |
| 2023-12-15 | $20.92 | $20.95 | $20.87 | $20.87 | $20.87 | 192,113 |
| 2023-12-14 | $20.92 | $21.11 | $20.92 | $21.03 | $21.03 | 152,489 |
| 2023-12-13 | $20.73 | $20.97 | $20.55 | $20.92 | $20.92 | 131,155 |
| 2023-12-12 | $20.64 | $20.69 | $20.62 | $20.69 | $20.69 | 123,747 |
| 2023-12-11 | $20.57 | $20.68 | $20.57 | $20.68 | $20.68 | 39,691 |
| 2023-12-08 | $20.55 | $20.66 | $20.53 | $20.66 | $20.66 | 47,943 |
| 2023-12-07 | $20.58 | $20.62 | $20.48 | $20.55 | $20.55 | 43,190 |
| 2023-12-06 | $20.64 | $20.70 | $20.48 | $20.54 | $20.54 | 55,240 |
| 2023-12-05 | $20.52 | $20.52 | $20.44 | $20.44 | $20.44 | 1,046,837 |
| 2023-12-04 | $20.55 | $20.55 | $20.45 | $20.49 | $20.49 | 18,760 |
| 2023-12-01 | $20.51 | $20.65 | $20.50 | $20.65 | $20.65 | 7,723 |
| 2023-11-30 | $20.52 | $20.52 | $20.44 | $20.50 | $20.50 | 24,523 |
| 2023-11-29 | $20.47 | $20.53 | $20.46 | $20.48 | $20.48 | 16,598 |
| 2023-11-28 | $20.40 | $20.48 | $20.39 | $20.45 | $20.45 | 26,770 |
| 2023-11-27 | $20.47 | $20.47 | $20.42 | $20.44 | $20.44 | 7,679 |
| 2023-11-24 | $20.46 | $20.51 | $20.46 | $20.49 | $20.49 | 1,912 |
| 2023-11-22 | $20.37 | $20.39 | $20.33 | $20.37 | $20.37 | 15,086 |
| 2023-11-21 | $20.45 | $20.45 | $20.34 | $20.35 | $20.35 | 10,389 |
| 2023-11-20 | $20.30 | $20.43 | $20.30 | $20.43 | $20.43 | 8,630 |
| 2023-11-17 | $20.32 | $20.38 | $20.29 | $20.36 | $20.36 | 31,963 |
| 2023-11-16 | $20.14 | $20.21 | $20.14 | $20.19 | $20.19 | 7,370 |
| 2023-11-15 | $20.21 | $20.27 | $20.19 | $20.21 | $20.21 | 20,012 |
| 2023-11-14 | $19.95 | $20.27 | $19.95 | $20.21 | $20.21 | 34,901 |
| 2023-11-13 | $19.82 | $19.94 | $19.81 | $19.91 | $19.91 | 20,781 |
| 2023-11-10 | $19.73 | $19.86 | $19.73 | $19.84 | $19.84 | 61,613 |
| 2023-11-09 | $19.82 | $19.94 | $19.78 | $19.81 | $19.81 | 12,795 |
| 2023-11-08 | $19.83 | $19.83 | $19.76 | $19.79 | $19.79 | 26,035 |
| 2023-11-07 | $19.83 | $19.84 | $19.76 | $19.83 | $19.83 | 44,572 |
| 2023-11-06 | $19.92 | $20.01 | $19.88 | $19.90 | $19.90 | 13,803 |
| 2023-11-03 | $20.00 | $20.03 | $19.94 | $19.98 | $19.98 | 19,446 |
| 2023-11-02 | $19.76 | $19.86 | $19.73 | $19.86 | $19.86 | 86,499 |
| 2023-11-01 | $19.46 | $19.62 | $19.46 | $19.62 | $19.62 | 3,564 |
| 2023-10-31 | $19.38 | $19.48 | $19.38 | $19.47 | $19.47 | 17,541 |
| 2023-10-30 | $19.49 | $19.49 | $19.31 | $19.41 | $19.41 | 34,831 |
| 2023-10-27 | $19.42 | $19.42 | $19.20 | $19.28 | $19.28 | 46,626 |
| 2023-10-26 | $19.29 | $19.36 | $19.25 | $19.32 | $19.32 | 38,852 |
| 2023-10-25 | $19.37 | $19.51 | $19.36 | $19.40 | $19.40 | 19,442 |
| 2023-10-24 | $19.37 | $19.48 | $19.37 | $19.46 | $19.46 | 14,090 |
| 2023-10-23 | $19.33 | $19.54 | $19.33 | $19.40 | $19.40 | 173,365 |
| 2023-10-20 | $19.39 | $19.41 | $19.33 | $19.35 | $19.35 | 8,701 |
| 2023-10-19 | $19.55 | $19.55 | $19.42 | $19.46 | $19.46 | 20,056 |
| 2023-10-18 | $19.72 | $19.72 | $19.56 | $19.60 | $19.60 | 19,232 |
| 2023-10-17 | $19.84 | $19.84 | $19.70 | $19.81 | $19.81 | 140,688 |
| 2023-10-16 | $19.72 | $19.82 | $19.72 | $19.81 | $19.81 | 80,841 |
| 2023-10-13 | $19.84 | $19.85 | $19.68 | $19.74 | $19.74 | 43,392 |
| 2023-10-12 | $20.00 | $20.00 | $19.79 | $19.86 | $19.86 | 719,408 |
| 2023-10-11 | $19.97 | $20.00 | $19.92 | $19.96 | $19.96 | 15,507 |
| 2023-10-10 | $19.87 | $19.96 | $19.87 | $19.89 | $19.89 | 11,319 |
| 2023-10-09 | $19.55 | $19.72 | $19.55 | $19.72 | $19.72 | 21,888 |
| 2023-10-06 | $19.49 | $19.77 | $19.49 | $19.75 | $19.75 | 15,257 |
| 2023-10-05 | $19.49 | $19.64 | $19.49 | $19.58 | $19.58 | 130,142 |
| 2023-10-04 | $19.48 | $19.49 | $19.40 | $19.49 | $19.49 | 7,106 |
| 2023-10-03 | $19.52 | $19.52 | $19.38 | $19.43 | $19.43 | 4,884 |
| 2023-10-02 | $19.75 | $19.75 | $19.56 | $19.59 | $19.59 | 4,610 |
| 2023-09-29 | $19.96 | $19.96 | $19.74 | $19.76 | $19.76 | 35,009 |
| 2023-09-28 | $19.75 | $19.88 | $19.74 | $19.80 | $19.80 | 9,986 |
| 2023-09-27 | $19.66 | $19.75 | $19.61 | $19.74 | $19.74 | 35,420 |
| 2023-09-26 | $19.83 | $19.83 | $19.69 | $19.75 | $19.75 | 9,237 |
| 2023-09-25 | $19.89 | $19.94 | $19.89 | $19.93 | $19.93 | 11,387 |
| 2023-09-22 | $20.05 | $20.08 | $19.95 | $20.00 | $20.00 | 18,703 |
| 2023-09-21 | $20.00 | $20.07 | $19.95 | $19.96 | $19.96 | 13,155 |
| 2023-09-20 | $20.33 | $20.40 | $20.21 | $20.21 | $20.21 | 10,907 |
| 2023-09-19 | $20.22 | $20.26 | $20.17 | $20.26 | $20.26 | 6,185 |
| 2023-09-18 | $20.18 | $20.24 | $20.18 | $20.20 | $20.20 | 12,119 |
| 2023-09-15 | $20.38 | $20.38 | $20.24 | $20.29 | $20.29 | 18,458 |
| 2023-09-14 | $20.27 | $20.32 | $20.26 | $20.29 | $20.29 | 9,827 |
| 2023-09-13 | $20.17 | $20.20 | $20.11 | $20.14 | $20.14 | 23,312 |
| 2023-09-12 | $20.18 | $20.20 | $20.13 | $20.19 | $20.19 | 36,631 |
| 2023-09-11 | $20.18 | $20.24 | $20.15 | $20.23 | $20.23 | 11,853 |
| 2023-09-08 | $20.02 | $20.13 | $20.02 | $20.03 | $20.03 | 22,324 |
| 2023-09-07 | $20.11 | $20.11 | $20.06 | $20.09 | $20.09 | 3,042 |
| 2023-09-06 | $20.14 | $20.18 | $20.09 | $20.10 | $20.10 | 23,198 |
| 2023-09-05 | $20.30 | $20.30 | $20.16 | $20.16 | $20.16 | 13,852 |
| 2023-09-01 | $20.46 | $20.46 | $20.26 | $20.29 | $20.29 | 10,647 |
| 2023-08-31 | $20.39 | $20.39 | $20.23 | $20.29 | $20.29 | 13,520 |
| 2023-08-30 | $20.40 | $20.45 | $20.33 | $20.38 | $20.38 | 23,493 |
| 2023-08-29 | $20.17 | $20.39 | $20.17 | $20.39 | $20.39 | 25,463 |
| 2023-08-28 | $20.07 | $20.22 | $20.07 | $20.20 | $20.20 | 30,028 |
| 2023-08-25 | $20.02 | $20.04 | $19.94 | $20.03 | $20.03 | 42,568 |
| 2023-08-24 | $20.06 | $20.10 | $19.96 | $19.96 | $19.96 | 35,989 |
| 2023-08-23 | $20.06 | $20.28 | $20.06 | $20.15 | $20.15 | 119,332 |
| 2023-08-22 | $20.02 | $20.02 | $19.94 | $19.97 | $19.97 | 2,912 |
| 2023-08-21 | $20.02 | $20.02 | $19.89 | $20.02 | $20.02 | 46,336 |
| 2023-08-18 | $19.88 | $19.98 | $19.86 | $19.97 | $19.97 | 23,466 |
| 2023-08-17 | $20.08 | $20.08 | $19.90 | $19.97 | $19.97 | 57,888 |
| 2023-08-16 | $20.17 | $20.17 | $20.02 | $20.02 | $20.02 | 33,421 |
| 2023-08-15 | $20.29 | $20.29 | $20.17 | $20.19 | $20.19 | 29,795 |
| 2023-08-14 | $20.30 | $20.37 | $20.25 | $20.32 | $20.32 | 31,914 |
| 2023-08-11 | $20.49 | $20.49 | $20.39 | $20.44 | $20.44 | 26,534 |
| 2023-08-10 | $20.65 | $20.71 | $20.52 | $20.56 | $20.56 | 61,413 |
| 2023-08-09 | $20.48 | $20.53 | $20.41 | $20.48 | $20.48 | 70,743 |
| 2023-08-08 | $20.38 | $20.53 | $20.33 | $20.49 | $20.49 | 167,699 |
| 2023-08-07 | $20.52 | $20.57 | $20.49 | $20.57 | $20.57 | 31,644 |
| 2023-08-04 | $20.55 | $20.60 | $20.43 | $20.43 | $20.43 | 26,949 |
| 2023-08-03 | $20.33 | $20.47 | $20.32 | $20.41 | $20.41 | 74,616 |
| 2023-08-02 | $20.54 | $20.54 | $20.40 | $20.46 | $20.46 | 55,492 |
| 2023-08-01 | $20.78 | $20.78 | $20.67 | $20.69 | $20.69 | 20,588 |
| 2023-07-31 | $20.92 | $20.96 | $20.85 | $20.88 | $20.88 | 102,072 |
| 2023-07-28 | $20.92 | $20.95 | $20.85 | $20.92 | $20.92 | 28,644 |
| 2023-07-27 | $20.95 | $20.95 | $20.74 | $20.76 | $20.76 | 33,359 |
| 2023-07-26 | $20.70 | $20.85 | $20.70 | $20.79 | $20.79 | 46,393 |
| 2023-07-25 | $20.75 | $20.81 | $20.72 | $20.77 | $20.77 | 113,058 |
| 2023-07-24 | $20.74 | $20.77 | $20.70 | $20.74 | $20.74 | 144,379 |
| 2023-07-21 | $20.81 | $20.81 | $20.71 | $20.76 | $20.76 | 17,493 |
| 2023-07-20 | $20.80 | $20.80 | $20.68 | $20.72 | $20.72 | 23,438 |
| 2023-07-19 | $20.87 | $20.87 | $20.76 | $20.78 | $20.78 | 67,656 |
| 2023-07-18 | $20.77 | $20.85 | $20.77 | $20.85 | $20.85 | 38,448 |
| 2023-07-17 | $20.71 | $20.88 | $20.67 | $20.74 | $20.74 | 35,897 |
| 2023-07-14 | $20.81 | $20.81 | $20.72 | $20.72 | $20.72 | 21,863 |
| 2023-07-13 | $20.82 | $20.86 | $20.77 | $20.83 | $20.83 | 447,068 |
| 2023-07-12 | $20.54 | $20.63 | $20.51 | $20.61 | $20.61 | 122,920 |
| 2023-07-11 | $20.28 | $20.33 | $20.23 | $20.33 | $20.33 | 174,669 |
| 2023-07-10 | $20.16 | $20.20 | $20.14 | $20.20 | $20.20 | 63,667 |
| 2023-07-07 | $20.23 | $20.23 | $20.06 | $20.15 | $20.15 | 174,990 |
| 2023-07-06 | $20.10 | $20.10 | $19.95 | $20.04 | $20.04 | 193,323 |
| 2023-07-05 | $20.37 | $20.37 | $20.25 | $20.30 | $20.30 | 29,741 |
| 2023-07-03 | $20.50 | $20.50 | $20.42 | $20.45 | $20.45 | 9,862 |
| 2023-06-30 | $20.42 | $20.49 | $20.42 | $20.48 | $20.48 | 31,640 |
| 2023-06-29 | $20.27 | $20.29 | $20.22 | $20.26 | $20.26 | 90,064 |
| 2023-06-28 | $20.32 | $20.37 | $20.27 | $20.33 | $20.33 | 120,998 |
| 2023-06-27 | $20.24 | $20.45 | $20.17 | $20.31 | $20.31 | 83,473 |
| 2023-06-26 | $20.18 | $20.19 | $20.14 | $20.14 | $20.14 | 17,456 |
| 2023-06-23 | $20.14 | $20.19 | $20.11 | $20.16 | $20.16 | 76,824 |
| 2023-06-22 | $20.38 | $20.40 | $20.34 | $20.38 | $20.38 | 108,898 |
| 2023-06-21 | $20.47 | $20.54 | $20.40 | $20.48 | $20.48 | 98,715 |
| 2023-06-20 | $20.51 | $20.66 | $20.40 | $20.44 | $20.44 | 476,635 |
| 2023-06-16 | $20.82 | $20.88 | $20.64 | $20.74 | $20.74 | 186,378 |
| 2023-06-15 | $20.57 | $20.78 | $20.57 | $20.74 | $20.74 | 34,547 |
| 2023-06-14 | $20.54 | $20.75 | $20.50 | $20.55 | $20.55 | 106,458 |
| 2023-06-13 | $20.50 | $20.52 | $20.41 | $20.47 | $20.47 | 63,701 |
| 2023-06-12 | $20.21 | $20.28 | $20.20 | $20.28 | $20.28 | 6,491 |
| 2023-06-09 | $20.21 | $20.21 | $20.19 | $20.19 | $20.19 | 609 |
| 2023-06-08 | $20.13 | $20.23 | $20.12 | $20.21 | $20.21 | 7,551 |
| 2023-06-07 | $20.16 | $20.16 | $20.00 | $20.00 | $20.00 | 20,783 |
| 2023-06-06 | $20.09 | $20.22 | $20.09 | $20.22 | $20.22 | 12,769 |
| 2023-06-05 | $20.19 | $20.19 | $20.04 | $20.06 | $20.06 | 13,900 |
| 2023-06-02 | $20.16 | $20.23 | $20.12 | $20.22 | $20.22 | 11,623 |
| 2023-06-01 | $19.68 | $19.94 | $19.68 | $19.90 | $19.90 | 34,164 |
| 2023-05-31 | $19.52 | $19.62 | $19.48 | $19.62 | $19.62 | 20,850 |
| 2023-05-30 | $19.82 | $19.88 | $19.79 | $19.85 | $19.85 | 9,573 |
| 2023-05-26 | $20.06 | $20.06 | $20.01 | $20.05 | $20.05 | 6,721 |
| 2023-05-25 | $19.84 | $19.89 | $19.64 | $19.84 | $19.84 | 78,130 |
| 2023-05-24 | $19.92 | $19.93 | $19.83 | $19.89 | $19.89 | 23,241 |
| 2023-05-23 | $20.32 | $20.32 | $20.16 | $20.18 | $20.18 | 9,812 |
| 2023-05-22 | $20.46 | $20.53 | $20.43 | $20.44 | $20.44 | 49,624 |
| 2023-05-19 | $20.43 | $20.47 | $20.43 | $20.47 | $20.47 | 1,105 |
| 2023-05-18 | $20.41 | $20.41 | $20.23 | $20.36 | $20.36 | 4,860 |
| 2023-05-17 | $20.39 | $20.40 | $20.26 | $20.39 | $20.39 | 12,748 |
| 2023-05-16 | $20.36 | $20.36 | $20.27 | $20.27 | $20.27 | 5,382 |
| 2023-05-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 133 |
| 2023-05-12 | $20.36 | $20.36 | $20.24 | $20.33 | $20.33 | 25,369 |
| 2023-05-11 | $20.36 | $20.38 | $20.30 | $20.36 | $20.36 | 9,185 |
| 2023-05-10 | $20.36 | $20.47 | $20.36 | $20.46 | $20.46 | 10,459 |
| 2023-05-09 | $20.46 | $20.50 | $20.43 | $20.45 | $20.45 | 5,462 |
| 2023-05-08 | $20.51 | $20.55 | $20.49 | $20.55 | $20.55 | 17,427 |
| 2023-05-05 | $20.31 | $20.63 | $20.31 | $20.55 | $20.55 | 32,831 |
| 2023-05-04 | $20.16 | $20.27 | $20.16 | $20.27 | $20.27 | 4,900 |
| 2023-05-03 | $20.26 | $20.38 | $20.26 | $20.30 | $20.30 | 24,805 |
| 2023-05-02 | $20.20 | $20.23 | $20.14 | $20.23 | $20.23 | 11,114 |
| 2023-05-01 | $20.43 | $20.48 | $20.42 | $20.44 | $20.44 | 5,483 |
| 2023-04-28 | $20.39 | $20.41 | $20.38 | $20.40 | $20.40 | 4,827 |
| 2023-04-27 | $20.30 | $20.40 | $20.29 | $20.40 | $20.40 | 2,136 |
| 2023-04-26 | $20.26 | $20.32 | $20.04 | $20.18 | $20.18 | 35,931 |
| 2023-04-25 | $20.44 | $20.44 | $20.21 | $20.22 | $20.22 | 47,723 |
| 2023-04-24 | $20.45 | $20.45 | $20.37 | $20.45 | $20.45 | 5,905 |
| 2023-04-21 | $20.34 | $20.40 | $20.33 | $20.39 | $20.39 | 27,192 |
| 2023-04-20 | $20.32 | $20.32 | $20.31 | $20.31 | $20.31 | 309 |
| 2023-04-19 | $20.27 | $20.34 | $20.27 | $20.34 | $20.34 | 8,044 |
| 2023-04-18 | $20.36 | $20.37 | $20.33 | $20.34 | $20.34 | 29,748 |
| 2023-04-17 | $20.23 | $20.28 | $20.22 | $20.28 | $20.28 | 4,619 |
| 2023-04-14 | $20.37 | $20.37 | $20.24 | $20.29 | $20.29 | 4,017 |
| 2023-04-13 | $20.26 | $20.39 | $20.26 | $20.36 | $20.36 | 1,367 |
| 2023-04-12 | $20.14 | $20.19 | $20.13 | $20.14 | $20.14 | 3,464 |
| 2023-04-11 | $20.01 | $20.04 | $20.00 | $20.04 | $20.04 | 7,571 |
| 2023-04-10 | $19.85 | $19.97 | $19.85 | $19.96 | $19.96 | 14,240 |
| 2023-04-06 | $19.98 | $20.02 | $19.91 | $19.96 | $19.96 | 11,882 |
| 2023-04-05 | $19.91 | $19.91 | $19.86 | $19.89 | $19.89 | 1,205 |
| 2023-04-04 | $20.00 | $20.05 | $19.96 | $19.99 | $19.99 | 16,704 |
| 2023-04-03 | $19.91 | $19.99 | $19.91 | $19.99 | $19.99 | 55,103 |
| 2023-03-31 | $19.87 | $19.88 | $19.79 | $19.88 | $19.88 | 5,985 |
| 2023-03-30 | $19.81 | $19.83 | $19.62 | $19.78 | $19.78 | 83,168 |
| 2023-03-29 | $19.56 | $19.61 | $19.49 | $19.61 | $19.61 | 36,628 |
| 2023-03-28 | $19.42 | $19.42 | $19.16 | $19.35 | $19.35 | 313,263 |
| 2023-03-27 | $19.36 | $19.43 | $19.36 | $19.39 | $19.39 | 3,166 |
| 2023-03-24 | $19.14 | $19.26 | $19.10 | $19.23 | $19.23 | 17,885 |
| 2023-03-23 | $19.50 | $19.50 | $19.31 | $19.31 | $19.31 | 221 |
| 2023-03-22 | $19.40 | $19.45 | $19.31 | $19.31 | $19.31 | 2,691 |
| 2023-03-21 | $19.32 | $19.39 | $19.32 | $19.35 | $19.35 | 1,604 |
| 2023-03-20 | $19.08 | $19.13 | $19.08 | $19.11 | $19.11 | 9,001 |
| 2023-03-17 | $18.85 | $18.91 | $18.82 | $18.86 | $18.86 | 47,667 |
| 2023-03-16 | $19.03 | $19.13 | $18.96 | $19.03 | $19.03 | 35,764 |
| 2023-03-15 | $18.82 | $18.82 | $18.73 | $18.78 | $18.78 | 8,634 |
| 2023-03-14 | $19.26 | $19.29 | $19.22 | $19.29 | $19.29 | 7,624 |
| 2023-03-13 | $19.03 | $19.11 | $19.02 | $19.11 | $19.11 | 1,832 |
| 2023-03-10 | $19.35 | $19.35 | $19.16 | $19.20 | $19.20 | 3,789 |
| 2023-03-09 | $19.54 | $19.59 | $19.30 | $19.35 | $19.35 | 8,244 |
| 2023-03-08 | $19.51 | $19.51 | $19.42 | $19.47 | $19.47 | 2,594 |
| 2023-03-07 | $19.42 | $19.42 | $19.37 | $19.40 | $19.40 | 25,573 |
| 2023-03-06 | $19.71 | $19.71 | $19.66 | $19.66 | $19.66 | 27,804 |
| 2023-03-03 | $19.61 | $19.69 | $19.61 | $19.69 | $19.69 | 285 |
| 2023-03-02 | $19.37 | $19.51 | $19.37 | $19.43 | $19.43 | 25,694 |
| 2023-03-01 | $19.44 | $19.47 | $19.39 | $19.44 | $19.44 | 18,502 |
| 2023-02-28 | $19.43 | $19.47 | $19.36 | $19.36 | $19.36 | 126,109 |
| 2023-02-27 | $19.49 | $19.51 | $19.47 | $19.48 | $19.48 | 19,899 |
| 2023-02-24 | $19.23 | $19.28 | $19.22 | $19.28 | $19.28 | 691 |
| 2023-02-23 | $19.42 | $19.54 | $19.42 | $19.54 | $19.54 | 5,404 |
| 2023-02-22 | $19.51 | $19.55 | $19.42 | $19.47 | $19.47 | 2,046 |
| 2023-02-21 | $19.58 | $19.58 | $19.56 | $19.56 | $19.56 | 194 |
| 2023-02-17 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 97 |
| 2023-02-16 | $19.58 | $19.73 | $19.58 | $19.67 | $19.67 | 9,262 |
| 2023-02-15 | $19.73 | $19.76 | $19.73 | $19.75 | $19.75 | 1,507 |
| 2023-02-14 | $19.67 | $19.83 | $19.67 | $19.82 | $19.82 | 5,590 |
| 2023-02-13 | $19.71 | $19.76 | $19.71 | $19.76 | $19.76 | 4,492 |
| 2023-02-10 | $19.73 | $19.73 | $19.56 | $19.66 | $19.66 | 3,909 |
| 2023-02-09 | $19.92 | $19.92 | $19.67 | $19.71 | $19.71 | 41,560 |
| 2023-02-08 | $19.69 | $19.73 | $19.65 | $19.65 | $19.65 | 9,806 |
| 2023-02-07 | $19.55 | $19.77 | $19.55 | $19.76 | $19.76 | 46,160 |
| 2023-02-06 | $19.58 | $19.65 | $19.55 | $19.62 | $19.62 | 28,439 |
| 2023-02-03 | $19.82 | $19.86 | $19.74 | $19.77 | $19.77 | 3,562 |
| 2023-02-02 | $19.86 | $19.94 | $19.85 | $19.88 | $19.88 | 8,298 |
| 2023-02-01 | $19.74 | $19.90 | $19.69 | $19.90 | $19.90 | 2,769 |
| 2023-01-31 | $19.72 | $19.79 | $19.72 | $19.77 | $19.77 | 3,386 |
| 2023-01-30 | $19.73 | $19.74 | $19.67 | $19.70 | $19.70 | 4,783 |
| 2023-01-27 | $19.80 | $19.83 | $19.76 | $19.78 | $19.78 | 49,603 |
| 2023-01-26 | $19.75 | $19.83 | $19.70 | $19.83 | $19.83 | 23,188 |
| 2023-01-25 | $19.70 | $19.81 | $19.70 | $19.81 | $19.81 | 5,365 |
| 2023-01-24 | $19.59 | $19.72 | $19.59 | $19.68 | $19.68 | 3,145 |
| 2023-01-23 | $19.60 | $19.69 | $19.60 | $19.68 | $19.68 | 23,753 |
| 2023-01-20 | $19.50 | $19.62 | $19.49 | $19.61 | $19.61 | 20,233 |
| 2023-01-19 | $19.43 | $19.53 | $19.43 | $19.51 | $19.51 | 3,034 |
| 2023-01-18 | $19.78 | $19.78 | $19.52 | $19.53 | $19.53 | 12,016 |
| 2023-01-17 | $19.55 | $19.57 | $19.51 | $19.56 | $19.56 | 5,476 |
| 2023-01-13 | $19.43 | $19.53 | $19.43 | $19.53 | $19.53 | 4,902 |
| 2023-01-12 | $19.34 | $19.45 | $19.30 | $19.45 | $19.45 | 3,738 |
| 2023-01-11 | $19.19 | $19.25 | $19.13 | $19.22 | $19.22 | 21,516 |
| 2023-01-10 | $19.05 | $19.12 | $19.03 | $19.10 | $19.10 | 8,807 |
| 2023-01-09 | $19.06 | $19.19 | $19.06 | $19.06 | $19.06 | 27,540 |
| 2023-01-06 | $18.77 | $19.03 | $18.76 | $19.03 | $19.03 | 17,776 |
| 2023-01-05 | $18.61 | $18.74 | $18.61 | $18.68 | $18.68 | 401,649 |
| 2023-01-04 | $18.79 | $18.86 | $18.74 | $18.82 | $18.82 | 10,684 |
| 2023-01-03 | $18.60 | $18.62 | $18.53 | $18.59 | $18.59 | 28,991 |
| 2022-12-30 | $18.49 | $18.51 | $18.46 | $18.50 | $18.50 | 4,713 |
| 2022-12-29 | $18.64 | $18.64 | $18.61 | $18.61 | $18.61 | 8,139 |
| 2022-12-28 | $18.51 | $18.51 | $18.40 | $18.40 | $18.40 | 7,105 |
| 2022-12-27 | $18.58 | $18.58 | $18.53 | $18.54 | $18.54 | 134,269 |
| 2022-12-23 | $18.47 | $18.55 | $18.43 | $18.54 | $18.54 | 18,532 |
| 2022-12-22 | $18.45 | $18.48 | $18.37 | $18.46 | $18.46 | 69,275 |
| 2022-12-21 | $18.52 | $18.79 | $18.52 | $18.58 | $18.58 | 290,732 |
| 2022-12-20 | $18.46 | $18.49 | $18.41 | $18.44 | $18.44 | 48,846 |
| 2022-12-19 | $18.45 | $18.48 | $18.32 | $18.43 | $18.43 | 207,817 |
| 2022-12-16 | $18.35 | $18.58 | $18.35 | $18.43 | $18.43 | 48,653 |
| 2022-12-15 | $18.66 | $18.66 | $18.52 | $18.56 | $18.56 | 13,671 |
| 2022-12-14 | $18.88 | $19.06 | $18.86 | $18.93 | $18.93 | 31,484 |
| 2022-12-13 | $19.15 | $19.15 | $18.86 | $18.92 | $18.92 | 38,680 |
| 2022-12-12 | $18.58 | $18.65 | $18.58 | $18.63 | $18.63 | 81,767 |
| 2022-12-09 | $18.59 | $18.76 | $18.58 | $18.69 | $18.69 | 148,309 |
| 2022-12-08 | $18.52 | $18.70 | $18.52 | $18.59 | $18.59 | 65,426 |
| 2022-12-07 | $18.49 | $18.60 | $18.49 | $18.56 | $18.56 | 46,903 |
| 2022-12-06 | $18.56 | $18.56 | $18.47 | $18.52 | $18.52 | 3,832 |
| 2022-12-05 | $18.72 | $18.74 | $18.56 | $18.57 | $18.57 | 7,519 |
| 2022-12-02 | $18.71 | $18.81 | $18.69 | $18.81 | $18.81 | 5,838 |
| 2022-12-01 | $18.67 | $18.83 | $18.67 | $18.78 | $18.78 | 6,129 |
| 2022-11-30 | $18.45 | $18.70 | $18.41 | $18.66 | $18.66 | 125,070 |
| 2022-11-29 | $18.37 | $18.46 | $18.32 | $18.38 | $18.38 | 4,136 |
| 2022-11-28 | $18.46 | $18.46 | $18.35 | $18.38 | $18.38 | 19,763 |
| 2022-11-25 | $18.51 | $18.54 | $18.51 | $18.54 | $18.54 | 400 |
| 2022-11-23 | $18.26 | $18.49 | $18.26 | $18.44 | $18.44 | 10,417 |
| 2022-11-22 | $18.24 | $18.33 | $18.24 | $18.33 | $18.33 | 23,116 |
| 2022-11-21 | $18.12 | $18.14 | $18.03 | $18.10 | $18.10 | 12,268 |
| 2022-11-18 | $18.29 | $18.29 | $18.17 | $18.23 | $18.23 | 19,710 |
| 2022-11-17 | $18.04 | $18.21 | $18.04 | $18.18 | $18.18 | 6,505 |
| 2022-11-16 | $18.24 | $18.30 | $18.12 | $18.30 | $18.30 | 10,532 |
| 2022-11-15 | $18.29 | $18.32 | $18.15 | $18.20 | $18.20 | 490,978 |
| 2022-11-14 | $18.16 | $18.22 | $18.09 | $18.09 | $18.09 | 17,105 |
| 2022-11-11 | $18.08 | $18.27 | $18.08 | $18.25 | $18.25 | 10,737 |
| 2022-11-10 | $17.92 | $18.00 | $17.79 | $18.00 | $18.00 | 181,421 |
| 2022-11-09 | $17.40 | $17.40 | $17.24 | $17.25 | $17.25 | 38,438 |
| 2022-11-08 | $17.31 | $17.52 | $17.30 | $17.43 | $17.43 | 12,669 |
| 2022-11-07 | $17.21 | $17.34 | $17.21 | $17.27 | $17.27 | 7,082 |
| 2022-11-04 | $17.21 | $17.22 | $17.10 | $17.22 | $17.22 | 4,181 |
| 2022-11-03 | $16.80 | $16.80 | $16.73 | $16.73 | $16.73 | 13,353 |
| 2022-11-02 | $17.01 | $17.05 | $16.84 | $16.85 | $16.85 | 127,099 |
| 2022-11-01 | $17.05 | $17.05 | $16.96 | $17.02 | $17.02 | 9,497 |
| 2022-10-31 | $16.93 | $16.96 | $16.88 | $16.94 | $16.94 | 22,658 |
| 2022-10-28 | $16.91 | $17.07 | $16.91 | $17.07 | $17.07 | 21,422 |
| 2022-10-27 | $16.97 | $17.02 | $16.92 | $16.93 | $16.93 | 16,360 |
| 2022-10-26 | $16.88 | $17.09 | $16.88 | $17.03 | $17.03 | 12,869 |
| 2022-10-25 | $16.67 | $16.93 | $16.67 | $16.91 | $16.91 | 18,572 |
| 2022-10-24 | $16.49 | $16.68 | $16.49 | $16.66 | $16.66 | 32,862 |
| 2022-10-21 | $16.40 | $16.65 | $16.32 | $16.65 | $16.65 | 13,989 |
| 2022-10-20 | $16.46 | $16.56 | $16.41 | $16.43 | $16.43 | 43,309 |
| 2022-10-19 | $16.52 | $16.52 | $16.36 | $16.40 | $16.40 | 8,525 |
| 2022-10-18 | $16.72 | $16.72 | $16.49 | $16.57 | $16.57 | 7,354 |
| 2022-10-17 | $16.52 | $16.55 | $16.45 | $16.45 | $16.45 | 4,817 |
| 2022-10-14 | $16.22 | $16.24 | $16.18 | $16.18 | $16.18 | 1,191 |
| 2022-10-13 | $15.97 | $16.44 | $15.97 | $16.42 | $16.42 | 6,962 |
| 2022-10-12 | $16.17 | $16.25 | $16.14 | $16.17 | $16.17 | 4,752 |
| 2022-10-11 | $16.28 | $16.29 | $16.19 | $16.23 | $16.23 | 53,738 |
| 2022-10-10 | $16.39 | $16.40 | $16.28 | $16.33 | $16.33 | 14,417 |
| 2022-10-07 | $16.52 | $16.53 | $16.38 | $16.40 | $16.40 | 7,925 |
| 2022-10-06 | $16.70 | $16.70 | $16.60 | $16.60 | $16.60 | 19,957 |
| 2022-10-05 | $16.73 | $16.90 | $16.70 | $16.80 | $16.80 | 39,574 |
| 2022-10-04 | $16.82 | $16.94 | $16.82 | $16.94 | $16.94 | 23,723 |
| 2022-10-03 | $16.42 | $16.54 | $16.40 | $16.46 | $16.46 | 16,171 |
| 2022-09-30 | $16.25 | $16.40 | $16.21 | $16.21 | $16.21 | 4,799 |
| 2022-09-29 | $16.17 | $16.28 | $16.17 | $16.26 | $16.26 | 8,249 |
| 2022-09-28 | $16.20 | $16.47 | $16.20 | $16.42 | $16.42 | 12,022 |
| 2022-09-27 | $16.26 | $16.26 | $16.01 | $16.15 | $16.15 | 37,287 |
| 2022-09-26 | $16.30 | $16.32 | $16.15 | $16.21 | $16.21 | 16,532 |
| 2022-09-23 | $16.49 | $16.49 | $16.34 | $16.38 | $16.38 | 35,540 |
| 2022-09-22 | $16.85 | $16.85 | $16.74 | $16.76 | $16.76 | 110,405 |
| 2022-09-21 | $16.99 | $17.04 | $16.85 | $16.85 | $16.85 | 15,769 |
| 2022-09-20 | $17.03 | $17.05 | $16.94 | $16.98 | $16.98 | 17,242 |
| 2022-09-19 | $17.04 | $17.25 | $17.04 | $17.21 | $17.21 | 20,963 |
| 2022-09-16 | $17.16 | $17.21 | $17.11 | $17.21 | $17.21 | 38,130 |
| 2022-09-15 | $17.39 | $17.39 | $17.22 | $17.28 | $17.28 | 13,574 |
| 2022-09-14 | $17.37 | $17.41 | $17.32 | $17.40 | $17.40 | 46,735 |
| 2022-09-13 | $17.51 | $17.54 | $17.34 | $17.34 | $17.34 | 66,778 |
| 2022-09-12 | $17.84 | $17.87 | $17.78 | $17.78 | $17.78 | 25,139 |
| 2022-09-09 | $17.59 | $17.64 | $17.53 | $17.64 | $17.64 | 65,491 |
| 2022-09-08 | $17.09 | $17.28 | $17.09 | $17.26 | $17.26 | 4,788 |
| 2022-09-07 | $17.15 | $17.29 | $17.15 | $17.29 | $17.29 | 6,532 |
| 2022-09-06 | $17.17 | $17.24 | $17.10 | $17.13 | $17.13 | 3,297 |
| 2022-09-02 | $17.39 | $17.46 | $17.17 | $17.17 | $17.17 | 8,329 |
| 2022-09-01 | $17.30 | $17.30 | $17.13 | $17.26 | $17.26 | 672,176 |
| 2022-08-31 | $17.51 | $17.52 | $17.44 | $17.44 | $17.44 | 2,765 |
| 2022-08-30 | $17.70 | $17.70 | $17.50 | $17.52 | $17.52 | 4,158 |
| 2022-08-29 | $17.64 | $17.69 | $17.59 | $17.62 | $17.62 | 18,327 |
| 2022-08-26 | $17.94 | $17.94 | $17.65 | $17.65 | $17.65 | 61,897 |
| 2022-08-25 | $17.96 | $17.99 | $17.95 | $17.99 | $17.99 | 6,180 |
| 2022-08-24 | $17.84 | $17.91 | $17.84 | $17.86 | $17.86 | 10,944 |
| 2022-08-23 | $17.81 | $17.90 | $17.81 | $17.83 | $17.83 | 15,032 |
| 2022-08-22 | $17.89 | $17.89 | $17.79 | $17.82 | $17.82 | 5,585 |
| 2022-08-19 | $18.13 | $18.13 | $18.01 | $18.11 | $18.11 | 15,518 |
| 2022-08-18 | $18.27 | $18.29 | $18.20 | $18.26 | $18.26 | 7,774 |
| 2022-08-17 | $18.26 | $18.32 | $18.25 | $18.32 | $18.32 | 5,006 |
| 2022-08-16 | $18.41 | $18.45 | $18.41 | $18.42 | $18.42 | 1,884 |
| 2022-08-15 | $18.37 | $18.43 | $18.35 | $18.39 | $18.39 | 3,732 |
| 2022-08-12 | $18.42 | $18.49 | $18.37 | $18.47 | $18.47 | 9,213 |
| 2022-08-11 | $18.48 | $18.48 | $18.33 | $18.33 | $18.33 | 12,710 |
| 2022-08-10 | $18.29 | $18.39 | $18.29 | $18.35 | $18.35 | 48,427 |
| 2022-08-09 | $18.11 | $18.15 | $18.06 | $18.06 | $18.06 | 26,908 |
| 2022-08-08 | $18.19 | $18.23 | $18.11 | $18.11 | $18.11 | 21,522 |
| 2022-08-05 | $17.96 | $18.10 | $17.96 | $18.09 | $18.09 | 7,321 |
| 2022-08-04 | $18.21 | $18.23 | $18.19 | $18.19 | $18.19 | 1,713 |
| 2022-08-03 | $18.15 | $18.18 | $18.11 | $18.14 | $18.14 | 2,737 |
| 2022-08-02 | $18.21 | $18.22 | $18.08 | $18.08 | $18.08 | 8,117 |
| 2022-08-01 | $18.20 | $18.35 | $18.19 | $18.26 | $18.26 | 8,428 |
| 2022-07-29 | $18.11 | $18.27 | $18.06 | $18.20 | $18.20 | 13,148 |
| 2022-07-28 | $17.98 | $18.15 | $17.95 | $18.11 | $18.11 | 22,697 |
| 2022-07-27 | $17.78 | $18.06 | $17.78 | $18.05 | $18.05 | 30,496 |
| 2022-07-26 | $17.83 | $17.83 | $17.70 | $17.72 | $17.72 | 8,274 |
| 2022-07-25 | $17.84 | $17.90 | $17.83 | $17.87 | $17.87 | 14,027 |
| 2022-07-22 | $17.85 | $17.87 | $17.76 | $17.82 | $17.82 | 53,124 |
| 2022-07-21 | $17.70 | $17.82 | $17.65 | $17.81 | $17.81 | 20,775 |
| 2022-07-20 | $17.71 | $17.71 | $17.69 | $17.70 | $17.70 | 10,154 |
| 2022-07-19 | $17.77 | $17.77 | $17.75 | $17.76 | $17.76 | 5,262 |
| 2022-07-18 | $17.54 | $17.55 | $17.44 | $17.44 | $17.44 | 18,506 |
| 2022-07-15 | $17.30 | $17.35 | $17.30 | $17.34 | $17.34 | 17,351 |
| 2022-07-14 | $16.99 | $17.18 | $16.99 | $17.18 | $17.18 | 22,546 |
| 2022-07-13 | $17.22 | $17.40 | $17.22 | $17.34 | $17.34 | 15,494 |
| 2022-07-12 | $17.38 | $17.42 | $17.35 | $17.36 | $17.36 | 4,422 |
| 2022-07-11 | $17.35 | $17.46 | $17.35 | $17.38 | $17.38 | 25,855 |
| 2022-07-08 | $17.49 | $17.63 | $17.49 | $17.56 | $17.56 | 6,754 |
| 2022-07-07 | $17.53 | $17.57 | $17.48 | $17.54 | $17.54 | 12,076 |
| 2022-07-06 | $17.42 | $17.42 | $17.32 | $17.35 | $17.35 | 16,758 |
| 2022-07-05 | $17.21 | $17.35 | $17.20 | $17.33 | $17.33 | 4,324 |
| 2022-07-01 | $17.49 | $17.63 | $17.43 | $17.60 | $17.60 | 5,718 |
| 2022-06-30 | $17.46 | $17.58 | $17.39 | $17.56 | $17.56 | 4,105 |
| 2022-06-29 | $17.69 | $17.72 | $17.67 | $17.68 | $17.68 | 16,082 |
| 2022-06-28 | $17.93 | $17.93 | $17.70 | $17.72 | $17.72 | 24,869 |
| 2022-06-27 | $17.73 | $17.87 | $17.73 | $17.78 | $17.78 | 73,809 |
| 2022-06-24 | $17.69 | $17.80 | $17.67 | $17.79 | $17.79 | 51,140 |
| 2022-06-23 | $17.49 | $17.50 | $17.35 | $17.49 | $17.49 | 49,150 |
| 2022-06-22 | $17.36 | $17.62 | $17.36 | $17.44 | $17.44 | 37,232 |
| 2022-06-21 | $17.62 | $17.69 | $17.52 | $17.52 | $17.52 | 584,264 |
| 2022-06-17 | $17.57 | $17.73 | $17.39 | $17.48 | $17.48 | 250,300 |
| 2022-06-16 | $17.50 | $17.62 | $17.50 | $17.52 | $17.52 | 1,625 |
| 2022-06-15 | $17.81 | $17.85 | $17.60 | $17.85 | $17.85 | 3,024 |
| 2022-06-14 | $17.70 | $17.72 | $17.49 | $17.58 | $17.58 | 2,587 |
| 2022-06-13 | $17.97 | $17.97 | $17.71 | $17.76 | $17.76 | 4,975 |
| 2022-06-10 | $18.43 | $18.43 | $18.23 | $18.30 | $18.30 | 4,164 |
| 2022-06-09 | $19.01 | $19.01 | $18.67 | $18.67 | $18.67 | 2,833 |
| 2022-06-08 | $19.17 | $19.23 | $19.11 | $19.11 | $19.11 | 9,113 |
| 2022-06-07 | $19.24 | $19.32 | $19.24 | $19.32 | $19.32 | 795 |
| 2022-06-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2022-06-03 | $19.20 | $19.21 | $19.15 | $19.21 | $19.21 | 17,350 |
| 2022-06-02 | $19.21 | $19.39 | $19.21 | $19.39 | $19.39 | 10,238 |
| 2022-06-01 | $19.16 | $19.20 | $19.06 | $19.12 | $19.12 | 15,899 |
| 2022-05-31 | $19.22 | $19.30 | $19.22 | $19.25 | $19.25 | 6,705 |
| 2022-05-27 | $19.24 | $19.30 | $19.24 | $19.30 | $19.30 | 1,371 |
| 2022-05-26 | $19.02 | $19.11 | $19.02 | $19.11 | $19.11 | 34,344 |
| 2022-05-25 | $18.98 | $18.98 | $18.94 | $18.94 | $18.94 | 5,090 |
| 2022-05-24 | $18.95 | $18.95 | $18.91 | $18.94 | $18.94 | 1,200 |
| 2022-05-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 91 |
| 2022-05-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 6,122 |
| 2022-05-19 | $18.58 | $18.61 | $18.58 | $18.60 | $18.60 | 6,122 |
| 2022-05-18 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 58 |
| 2022-05-17 | $18.80 | $18.82 | $18.80 | $18.82 | $18.82 | 1,956 |
| 2022-05-16 | $18.52 | $18.57 | $18.52 | $18.54 | $18.54 | 472 |
| 2022-05-13 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 1,747 |
| 2022-05-12 | $18.20 | $18.24 | $18.02 | $18.07 | $18.07 | 3,584 |
| 2022-05-11 | $18.42 | $18.42 | $18.11 | $18.11 | $18.11 | 3,138 |
| 2022-05-10 | $18.17 | $18.21 | $18.15 | $18.20 | $18.20 | 23,623 |
| 2022-05-09 | $18.15 | $18.15 | $18.09 | $18.09 | $18.09 | 1,217 |
| 2022-05-06 | $18.49 | $18.49 | $18.48 | $18.48 | $18.48 | 3,131 |
| 2022-05-05 | $18.85 | $18.85 | $18.65 | $18.65 | $18.65 | 500 |
| 2022-05-04 | $18.83 | $19.09 | $18.79 | $19.09 | $19.09 | 10,611 |
| 2022-05-03 | $18.86 | $18.91 | $18.84 | $18.87 | $18.87 | 10,445 |
| 2022-05-02 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 100 |
| 2022-04-29 | $18.97 | $18.97 | $18.82 | $18.82 | $18.82 | 174 |
| 2022-04-28 | $18.79 | $18.95 | $18.79 | $18.95 | $18.95 | 209 |
| 2022-04-27 | $18.79 | $18.89 | $18.75 | $18.78 | $18.78 | 33,194 |
| 2022-04-26 | $18.81 | $18.81 | $18.70 | $18.70 | $18.70 | 401 |
| 2022-04-25 | $18.94 | $19.03 | $18.90 | $19.03 | $19.03 | 231 |
| 2022-04-22 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2022-04-21 | $19.54 | $19.54 | $19.23 | $19.23 | $19.23 | 2,883 |
| 2022-04-20 | $19.37 | $19.38 | $19.37 | $19.37 | $19.37 | 407 |
| 2022-04-19 | $19.27 | $19.29 | $19.24 | $19.28 | $19.28 | 1,802 |
| 2022-04-18 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,171 |
| 2022-04-14 | $19.37 | $19.38 | $19.26 | $19.26 | $19.26 | 3,053 |
| 2022-04-13 | $19.22 | $19.27 | $19.22 | $19.27 | $19.27 | 230 |
| 2022-04-12 | $19.19 | $19.19 | $19.11 | $19.15 | $19.15 | 3,118 |
| 2022-04-11 | $19.30 | $19.30 | $19.22 | $19.22 | $19.22 | 1,020 |
| 2022-04-08 | $19.26 | $19.30 | $19.26 | $19.30 | $19.30 | 182 |
| 2022-04-07 | $19.28 | $19.30 | $19.24 | $19.30 | $19.30 | 2,810 |
| 2022-04-06 | $19.23 | $19.32 | $19.23 | $19.32 | $19.32 | 5,098 |
| 2022-04-05 | $19.42 | $19.44 | $19.39 | $19.39 | $19.39 | 734 |
| 2022-04-04 | $19.42 | $19.54 | $19.42 | $19.50 | $19.50 | 2,652 |
| 2022-04-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-03-31 | $19.44 | $19.48 | $19.37 | $19.37 | $19.37 | 4,442 |
| 2022-03-30 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 257 |
| 2022-03-29 | $19.54 | $19.54 | $19.50 | $19.54 | $19.54 | 2,825 |
| 2022-03-28 | $19.36 | $19.36 | $19.30 | $19.36 | $19.36 | 4,172 |
| 2022-03-25 | $19.40 | $19.41 | $19.36 | $19.36 | $19.36 | 622 |
| 2022-03-24 | $19.33 | $19.36 | $19.33 | $19.36 | $19.36 | 464 |
| 2022-03-23 | $19.34 | $19.37 | $19.29 | $19.29 | $19.29 | 2,442 |
| 2022-03-22 | $19.40 | $19.46 | $19.39 | $19.46 | $19.46 | 2,363 |
| 2022-03-21 | $19.33 | $19.40 | $19.30 | $19.30 | $19.30 | 6,469 |
| 2022-03-18 | $19.32 | $19.39 | $19.28 | $19.36 | $19.36 | 4,864 |
| 2022-03-17 | $19.20 | $19.27 | $19.20 | $19.27 | $19.27 | 4,303 |
| 2022-03-16 | $19.11 | $19.14 | $18.93 | $19.14 | $19.14 | 6,135 |
| 2022-03-15 | $18.70 | $18.81 | $18.67 | $18.77 | $18.77 | 4,776 |
| 2022-03-14 | $18.70 | $18.70 | $18.65 | $18.65 | $18.65 | 171 |
| 2022-03-11 | $18.71 | $18.74 | $18.56 | $18.56 | $18.56 | 3,620 |
| 2022-03-10 | $18.64 | $18.70 | $18.64 | $18.67 | $18.67 | 439 |
| 2022-03-09 | $18.76 | $18.85 | $18.76 | $18.78 | $18.78 | 2,224 |
| 2022-03-08 | $18.28 | $18.52 | $18.21 | $18.32 | $18.32 | 1,100 |
| 2022-03-07 | $18.19 | $18.22 | $18.19 | $18.22 | $18.22 | 265 |
| 2022-03-04 | $18.67 | $18.67 | $18.50 | $18.59 | $18.59 | 195,042 |
| 2022-03-03 | $18.96 | $18.96 | $18.94 | $18.95 | $18.95 | 1,386 |
| 2022-03-02 | $19.07 | $19.14 | $19.07 | $19.14 | $19.14 | 255 |
| 2022-03-01 | $19.00 | $19.01 | $18.96 | $19.00 | $19.00 | 661 |
| 2022-02-28 | $19.30 | $19.32 | $19.27 | $19.27 | $19.27 | 8,759 |
| 2022-02-25 | $19.39 | $19.46 | $19.37 | $19.46 | $19.46 | 11,642 |
| 2022-02-24 | $19.04 | $19.21 | $19.04 | $19.21 | $19.21 | 1,269 |
| 2022-02-23 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 743 |
| 2022-02-22 | $19.42 | $19.46 | $19.42 | $19.46 | $19.46 | 743 |
| 2022-02-18 | $19.56 | $19.62 | $19.55 | $19.59 | $19.59 | 1,100 |
| 2022-02-17 | $19.70 | $19.74 | $19.65 | $19.69 | $19.69 | 43,377 |
| 2022-02-16 | $19.69 | $19.81 | $19.69 | $19.80 | $19.80 | 782 |
| 2022-02-15 | $19.70 | $19.76 | $19.70 | $19.74 | $19.74 | 1,261 |
| 2022-02-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 77 |
| 2022-02-11 | $19.77 | $19.77 | $19.59 | $19.62 | $19.62 | 2,900 |
| 2022-02-10 | $19.96 | $19.97 | $19.80 | $19.80 | $19.80 | 1,979 |
| 2022-02-09 | $19.94 | $19.96 | $19.89 | $19.96 | $19.96 | 3,021 |
| 2022-02-08 | $19.67 | $19.78 | $19.67 | $19.78 | $19.78 | 2,224 |
| 2022-02-07 | $19.71 | $19.72 | $19.71 | $19.72 | $19.72 | 836 |
| 2022-02-04 | $19.64 | $19.70 | $19.63 | $19.69 | $19.69 | 2,500 |
| 2022-02-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2022-02-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2022-02-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 1,193 |
| 2022-01-31 | $19.44 | $19.67 | $19.44 | $19.67 | $19.67 | 1,193 |
| 2022-01-28 | $19.36 | $19.48 | $19.36 | $19.48 | $19.48 | 1,572 |
| 2022-01-27 | $19.52 | $19.52 | $19.46 | $19.46 | $19.46 | 100 |
| 2022-01-26 | $19.62 | $19.62 | $19.51 | $19.51 | $19.51 | 19,200 |
| 2022-01-25 | $19.45 | $19.54 | $19.45 | $19.54 | $19.54 | 569 |
| 2022-01-24 | $19.56 | $19.64 | $19.33 | $19.60 | $19.60 | 1,968 |
| 2022-01-21 | $19.82 | $19.86 | $19.76 | $19.76 | $19.76 | 10,186 |
| 2022-01-20 | $20.05 | $20.05 | $19.91 | $19.91 | $19.91 | 14,642 |
| 2022-01-19 | $20.08 | $20.08 | $19.96 | $19.97 | $19.97 | 5,538 |
| 2022-01-18 | $20.05 | $20.05 | $19.93 | $19.97 | $19.97 | 791 |
| 2022-01-14 | $20.13 | $20.16 | $20.08 | $20.14 | $20.14 | 31,550 |
| 2022-01-13 | $20.27 | $20.27 | $20.13 | $20.13 | $20.13 | 710 |
| 2022-01-12 | $20.38 | $20.38 | $20.23 | $20.28 | $20.28 | 2,482 |
| 2022-01-11 | $20.06 | $20.15 | $20.06 | $20.15 | $20.15 | 100 |
| 2022-01-10 | $20.03 | $20.04 | $19.91 | $20.02 | $20.02 | 8,350 |
| 2022-01-07 | $20.10 | $20.15 | $20.10 | $20.14 | $20.14 | 400 |
| 2022-01-06 | $20.12 | $20.14 | $20.06 | $20.13 | $20.13 | 2,630 |
| 2022-01-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 2,103 |
| 2022-01-04 | $20.34 | $20.34 | $20.27 | $20.29 | $20.29 | 2,103 |
| 2022-01-03 | $20.20 | $20.22 | $20.16 | $20.20 | $20.20 | 4,891 |
| 2021-12-31 | $20.14 | $20.21 | $20.13 | $20.14 | $20.14 | 10,957 |
| 2021-12-30 | $20.20 | $20.22 | $20.09 | $20.11 | $20.11 | 10,525 |
| 2021-12-29 | $20.18 | $20.21 | $20.13 | $20.20 | $20.20 | 1,201 |
| 2021-12-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 65 |
| 2021-12-27 | $20.14 | $20.21 | $20.14 | $20.18 | $20.18 | 2,405 |
| 2021-12-23 | $20.07 | $20.07 | $20.05 | $20.05 | $20.05 | 8,478 |
| 2021-12-22 | $19.94 | $20.02 | $19.94 | $20.02 | $20.02 | 3,455 |
| 2021-12-21 | $19.77 | $19.90 | $19.77 | $19.90 | $19.90 | 5,990 |
| 2021-12-20 | $19.68 | $19.75 | $19.68 | $19.75 | $19.75 | 150,616 |
| 2021-12-17 | $19.85 | $19.89 | $19.83 | $19.83 | $19.83 | 3,980 |
| 2021-12-16 | $19.97 | $20.01 | $19.96 | $19.96 | $19.96 | 6,875 |
| 2021-12-15 | $19.62 | $19.92 | $19.62 | $19.92 | $19.92 | 36,216 |
| 2021-12-14 | $19.82 | $19.82 | $19.72 | $19.78 | $19.78 | 9,387 |
| 2021-12-13 | $19.87 | $19.87 | $19.86 | $19.86 | $19.86 | 423 |
| 2021-12-10 | $20.01 | $20.05 | $19.98 | $20.05 | $20.05 | 752 |
| 2021-12-09 | $19.97 | $20.03 | $19.95 | $20.00 | $20.00 | 125,583 |
| 2021-12-08 | $20.09 | $20.15 | $20.04 | $20.13 | $20.13 | 46,566 |
| 2021-12-07 | $20.04 | $20.09 | $20.04 | $20.09 | $20.09 | 200,379 |
| 2021-12-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 1,445 |
| 2021-12-03 | $19.62 | $19.68 | $19.59 | $19.68 | $19.68 | 1,445 |
| 2021-12-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 251 |
| 2021-12-01 | $19.85 | $19.85 | $19.63 | $19.64 | $19.64 | 251 |
| 2021-11-30 | $19.80 | $19.80 | $19.67 | $19.68 | $19.68 | 883 |
| 2021-11-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 500 |
| 2021-11-26 | $19.94 | $19.94 | $19.66 | $19.72 | $19.72 | 7,948 |
| 2021-11-24 | $20.07 | $20.11 | $20.04 | $20.11 | $20.11 | 1,070 |
| 2021-11-23 | $20.11 | $20.20 | $20.11 | $20.20 | $20.20 | 1,540 |
| 2021-11-22 | $20.32 | $20.34 | $20.21 | $20.21 | $20.21 | 7,571 |
| 2021-11-19 | $20.38 | $20.38 | $20.30 | $20.30 | $20.30 | 1,048 |
| 2021-11-18 | $20.35 | $20.43 | $20.35 | $20.40 | $20.40 | 2,710 |
| 2021-11-17 | $20.34 | $20.42 | $20.34 | $20.40 | $20.40 | 1,487 |
| 2021-11-16 | $20.48 | $20.48 | $20.43 | $20.43 | $20.43 | 1,097 |
| 2021-11-15 | $20.50 | $20.50 | $20.44 | $20.44 | $20.44 | 2,545 |
| 2021-11-12 | $20.50 | $20.50 | $20.46 | $20.50 | $20.50 | 6,803 |
| 2021-11-11 | $20.46 | $20.47 | $20.42 | $20.42 | $20.42 | 1,218 |
| 2021-11-10 | $20.54 | $20.54 | $20.38 | $20.38 | $20.38 | 1,660 |
| 2021-11-09 | $20.59 | $20.59 | $20.53 | $20.53 | $20.53 | 170 |
| 2021-11-08 | $20.62 | $20.62 | $20.55 | $20.55 | $20.55 | 862 |
| 2021-11-05 | $20.59 | $20.59 | $20.50 | $20.56 | $20.56 | 1,251 |
| 2021-11-04 | $20.47 | $20.55 | $20.46 | $20.53 | $20.53 | 1,701 |
| 2021-11-03 | $20.44 | $20.55 | $20.42 | $20.54 | $20.54 | 3,350 |
| 2021-11-02 | $20.44 | $20.47 | $20.44 | $20.44 | $20.44 | 1,303 |
| 2021-11-01 | $20.40 | $20.45 | $20.39 | $20.45 | $20.45 | 4,020 |
| 2021-10-29 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1 |
| 2021-10-28 | $20.39 | $20.39 | $20.37 | $20.39 | $20.39 | 1,123 |
| 2021-10-27 | $20.31 | $20.36 | $20.27 | $20.30 | $20.30 | 8,716 |
| 2021-10-26 | $20.31 | $20.37 | $20.31 | $20.35 | $20.35 | 130,304 |
| 2021-10-25 | $20.27 | $20.34 | $20.27 | $20.31 | $20.31 | 6,427 |
| 2021-10-22 | $20.31 | $20.33 | $20.31 | $20.33 | $20.33 | 215 |
| 2021-10-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 332 |
| 2021-10-20 | $20.33 | $20.33 | $20.31 | $20.33 | $20.33 | 332 |
| 2021-10-19 | $20.35 | $20.35 | $20.28 | $20.28 | $20.28 | 570 |
| 2021-10-18 | $20.11 | $20.20 | $20.11 | $20.20 | $20.20 | 1,821 |
| 2021-10-15 | $20.24 | $20.25 | $20.24 | $20.25 | $20.25 | 310 |
| 2021-10-14 | $20.15 | $20.21 | $20.12 | $20.16 | $20.16 | 1,644 |
| 2021-10-13 | $19.98 | $20.03 | $19.96 | $20.03 | $20.03 | 8,516 |
| 2021-10-12 | $19.93 | $19.93 | $19.91 | $19.92 | $19.92 | 351 |
| 2021-10-11 | $20.04 | $20.04 | $19.90 | $19.90 | $19.90 | 401 |
| 2021-10-08 | $19.91 | $20.00 | $19.87 | $19.93 | $19.93 | 15,338 |
| 2021-10-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2,726 |
| 2021-10-06 | $19.80 | $19.87 | $19.69 | $19.83 | $19.83 | 2,726 |
| 2021-10-05 | $19.88 | $19.92 | $19.88 | $19.92 | $19.92 | 366 |
| 2021-10-04 | $19.86 | $19.86 | $19.82 | $19.82 | $19.82 | 163 |
| 2021-10-01 | $19.97 | $19.97 | $19.95 | $19.96 | $19.96 | 2,440 |
| 2021-09-30 | $20.02 | $20.03 | $19.91 | $19.92 | $19.92 | 5,654 |
| 2021-09-29 | $19.95 | $19.98 | $19.91 | $19.98 | $19.98 | 1,097 |
| 2021-09-28 | $19.98 | $20.03 | $19.96 | $19.98 | $19.98 | 1,244 |
| 2021-09-27 | $20.25 | $20.31 | $20.21 | $20.27 | $20.27 | 75,280 |
| 2021-09-24 | $20.27 | $20.31 | $20.27 | $20.28 | $20.28 | 1,608 |
| 2021-09-23 | $20.41 | $20.43 | $20.31 | $20.38 | $20.38 | 4,993 |
| 2021-09-22 | $20.34 | $20.34 | $20.25 | $20.25 | $20.25 | 27,496 |
| 2021-09-21 | $20.21 | $20.22 | $20.18 | $20.18 | $20.18 | 1,610 |
| 2021-09-20 | $20.22 | $20.22 | $19.97 | $20.04 | $20.04 | 5,300 |
| 2021-09-17 | $20.35 | $20.35 | $20.21 | $20.30 | $20.30 | 9,884 |
| 2021-09-16 | $20.42 | $20.49 | $20.42 | $20.46 | $20.46 | 15,727 |
| 2021-09-15 | $20.44 | $20.46 | $20.44 | $20.46 | $20.46 | 200 |
| 2021-09-14 | $20.45 | $20.46 | $20.45 | $20.46 | $20.46 | 171 |
| 2021-09-13 | $20.57 | $20.57 | $20.47 | $20.47 | $20.47 | 1,918 |
| 2021-09-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 45 |
| 2021-09-09 | $20.48 | $20.50 | $20.43 | $20.43 | $20.43 | 2,432 |
| 2021-09-08 | $20.48 | $20.48 | $20.39 | $20.44 | $20.44 | 5,267 |
| 2021-09-07 | $20.59 | $20.60 | $20.48 | $20.58 | $20.58 | 24,952 |
| 2021-09-03 | $20.52 | $20.57 | $20.48 | $20.54 | $20.54 | 14,791 |
| 2021-09-02 | $20.51 | $20.52 | $20.41 | $20.47 | $20.47 | 6,671 |
| 2021-09-01 | $20.46 | $20.47 | $20.42 | $20.42 | $20.42 | 1,090 |
| 2021-08-31 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 685 |
| 2021-08-30 | $20.37 | $20.40 | $20.32 | $20.32 | $20.32 | 5,568 |
| 2021-08-27 | $20.30 | $20.33 | $20.27 | $20.33 | $20.33 | 904 |
| 2021-08-26 | $20.28 | $20.29 | $20.22 | $20.24 | $20.24 | 3,314 |
| 2021-08-25 | $20.32 | $20.35 | $20.21 | $20.29 | $20.29 | 17,309 |
| 2021-08-24 | $20.36 | $20.36 | $20.27 | $20.30 | $20.30 | 19,945 |
| 2021-08-23 | $20.25 | $20.33 | $20.22 | $20.26 | $20.26 | 3,757 |
| 2021-08-20 | $20.09 | $20.18 | $20.08 | $20.14 | $20.14 | 5,867 |
| 2021-08-19 | $20.14 | $20.17 | $20.10 | $20.10 | $20.10 | 3,786 |
| 2021-08-18 | $20.30 | $20.35 | $20.25 | $20.25 | $20.25 | 36,044 |
| 2021-08-17 | $20.28 | $20.32 | $20.24 | $20.26 | $20.26 | 6,919 |
| 2021-08-16 | $20.35 | $20.37 | $20.35 | $20.37 | $20.37 | 647 |
| 2021-08-13 | $20.41 | $20.47 | $20.41 | $20.43 | $20.43 | 2,327 |
| 2021-08-12 | $20.35 | $20.41 | $20.33 | $20.35 | $20.35 | 13,083 |
| 2021-08-11 | $20.33 | $20.43 | $20.33 | $20.42 | $20.42 | 59,648 |
| 2021-08-10 | $20.29 | $20.31 | $20.27 | $20.27 | $20.27 | 2,170 |
| 2021-08-09 | $20.26 | $20.30 | $20.25 | $20.25 | $20.25 | 3,761 |
| 2021-08-06 | $20.35 | $20.35 | $20.26 | $20.30 | $20.30 | 19,600 |
| 2021-08-05 | $20.32 | $20.35 | $20.29 | $20.34 | $20.34 | 65,431 |
| 2021-08-04 | $20.31 | $20.31 | $20.22 | $20.22 | $20.22 | 1,230 |
| 2021-08-03 | $20.25 | $20.27 | $20.24 | $20.24 | $20.24 | 2,197 |
| 2021-08-02 | $20.27 | $20.27 | $20.18 | $20.18 | $20.18 | 3,783 |
| 2021-07-30 | $20.17 | $20.19 | $20.12 | $20.12 | $20.12 | 14,228 |
| 2021-07-29 | $20.15 | $20.24 | $20.15 | $20.19 | $20.19 | 2,037 |
| 2021-07-28 | $20.10 | $20.17 | $20.05 | $20.17 | $20.17 | 9,985 |
| 2021-07-27 | $20.05 | $20.12 | $20.01 | $20.12 | $20.12 | 79,232 |
| 2021-07-26 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 400 |
| 2021-07-23 | $20.13 | $20.15 | $20.13 | $20.15 | $20.15 | 2,578 |
| 2021-07-22 | $20.05 | $20.07 | $20.00 | $20.07 | $20.07 | 12,103 |
| 2021-07-21 | $20.00 | $20.05 | $19.96 | $19.99 | $19.99 | 3,017 |
| 2021-07-20 | $19.77 | $19.88 | $19.77 | $19.83 | $19.83 | 4,655 |
| 2021-07-19 | $19.76 | $19.76 | $19.70 | $19.70 | $19.70 | 8,849 |
| 2021-07-16 | $19.99 | $20.10 | $19.99 | $20.00 | $20.00 | 436,797 |
| 2021-07-15 | $20.13 | $20.13 | $20.03 | $20.07 | $20.07 | 36,065 |
| 2021-07-14 | $20.13 | $20.16 | $20.13 | $20.16 | $20.16 | 600 |
| 2021-07-13 | $20.22 | $20.22 | $20.14 | $20.14 | $20.14 | 5,670 |
| 2021-07-12 | $20.18 | $20.24 | $20.14 | $20.19 | $20.19 | 17,524 |
| 2021-07-09 | $20.18 | $20.18 | $20.13 | $20.16 | $20.16 | 1,555 |
| 2021-07-08 | $18.68 | $20.00 | $18.68 | $19.93 | $19.93 | 6,705 |
| 2021-07-07 | $20.12 | $20.14 | $20.10 | $20.10 | $20.10 | 1,470 |
| 2021-07-06 | $20.03 | $20.08 | $20.02 | $20.08 | $20.08 | 6,456 |
| 2021-07-02 | $20.07 | $20.15 | $20.07 | $20.10 | $20.10 | 17,047 |
| 2021-07-01 | $20.06 | $20.06 | $20.05 | $20.05 | $20.05 | 2,281 |
| 2021-06-30 | $20.00 | $20.06 | $20.00 | $20.06 | $20.06 | 3,315 |
| 2021-06-29 | $20.17 | $20.17 | $20.12 | $20.12 | $20.12 | 3,466 |
| 2021-06-28 | $20.20 | $20.20 | $20.12 | $20.12 | $20.12 | 7,578 |
| 2021-06-25 | $20.27 | $20.31 | $20.16 | $20.28 | $20.28 | 13,512 |
| 2021-06-24 | $20.18 | $20.28 | $20.17 | $20.19 | $20.19 | 50,882 |
| 2021-06-23 | $20.15 | $20.15 | $20.03 | $20.07 | $20.07 | 20,700 |
| 2021-06-22 | $20.15 | $20.19 | $20.14 | $20.14 | $20.14 | 5,050 |
| 2021-06-21 | $20.15 | $20.20 | $20.12 | $20.12 | $20.12 | 53,707 |