FT Cboe Vest International Equity Buffer ETF - September (YSEP) Exchange: BATS
Data as of Nov. 17, 2025
$25.64 ($-0.03) -0.12%
FT Cboe Vest International Equity Buffer ETF - September - Daily Information
Click for more stock information on FT Cboe Vest International Equity Buffer ETF - September.| Daily Information | Data |
|---|---|
| Date | Nov. 17, 2025 |
| Open | $25.62 |
| Previous Close | $25.64 |
| High | $25.68 |
| Low | $25.60 |
| Adjusted Open | $25.62 |
| Previous Adjusted Close | $25.64 |
| Adjusted High | $25.68 |
| Adjusted Low | $25.60 |
Invest in FT Cboe Vest International Equity Buffer ETF - September (YSEP)
Historical Stock Data for FT Cboe Vest International Equity Buffer ETF - September (YSEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $25.62 | $25.68 | $25.60 | $25.64 | $25.64 | 5,179 |
| 2025-11-13 | $25.80 | $25.80 | $25.65 | $25.67 | $25.67 | 17,007 |
| 2025-11-12 | $25.77 | $25.81 | $25.72 | $25.78 | $25.78 | 23,633 |
| 2025-11-11 | $25.67 | $25.73 | $25.67 | $25.71 | $25.71 | 6,052 |
| 2025-11-10 | $25.60 | $25.63 | $25.52 | $25.61 | $25.61 | 6,337 |
| 2025-11-07 | $25.40 | $25.48 | $25.31 | $25.46 | $25.46 | 63,174 |
| 2025-11-06 | $25.49 | $25.49 | $25.36 | $25.43 | $25.43 | 31,152 |
| 2025-11-05 | $25.42 | $25.47 | $25.38 | $25.43 | $25.43 | 31,236 |
| 2025-11-04 | $25.42 | $25.46 | $25.31 | $25.39 | $25.39 | 21,149 |
| 2025-11-03 | $25.58 | $25.58 | $25.48 | $25.54 | $25.54 | 28,733 |
| 2025-10-31 | $25.60 | $25.60 | $25.46 | $25.52 | $25.52 | 20,164 |
| 2025-10-30 | $25.59 | $25.61 | $25.55 | $25.55 | $25.55 | 33,706 |
| 2025-10-29 | $25.63 | $25.72 | $25.55 | $25.61 | $25.61 | 13,099 |
| 2025-10-28 | $25.75 | $25.76 | $25.66 | $25.72 | $25.72 | 13,496 |
| 2025-10-27 | $25.73 | $25.73 | $25.65 | $25.72 | $25.72 | 22,423 |
| 2025-10-24 | $25.68 | $25.68 | $25.61 | $25.64 | $25.64 | 9,131 |
| 2025-10-23 | $25.61 | $25.64 | $25.57 | $25.62 | $25.62 | 11,254 |
| 2025-10-22 | $25.64 | $25.64 | $25.50 | $25.58 | $25.58 | 127,000 |
| 2025-10-21 | $25.67 | $25.68 | $25.58 | $25.60 | $25.60 | 19,295 |
| 2025-10-20 | $25.69 | $25.72 | $25.63 | $25.71 | $25.71 | 13,395 |
| 2025-10-17 | $25.57 | $25.60 | $25.51 | $25.60 | $25.60 | 22,349 |
| 2025-10-16 | $25.61 | $25.62 | $25.50 | $25.58 | $25.58 | 40,249 |
| 2025-10-15 | $25.53 | $25.54 | $25.42 | $25.50 | $25.50 | 14,184 |
| 2025-10-14 | $25.32 | $25.49 | $25.23 | $25.47 | $25.47 | 14,477 |
| 2025-10-13 | $25.35 | $25.41 | $25.29 | $25.35 | $25.35 | 13,574 |
| 2025-10-10 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 17,901 |
| 2025-10-09 | $25.55 | $25.59 | $25.46 | $25.46 | $25.46 | 11,608 |
| 2025-10-08 | $25.70 | $25.70 | $25.62 | $25.65 | $25.65 | 24,756 |
| 2025-10-07 | $25.69 | $25.69 | $25.59 | $25.61 | $25.61 | 29,521 |
| 2025-10-06 | $25.73 | $25.75 | $25.70 | $25.70 | $25.70 | 26,090 |
| 2025-10-03 | $25.61 | $25.71 | $25.61 | $25.69 | $25.69 | 35,526 |
| 2025-10-02 | $25.67 | $25.67 | $25.53 | $25.61 | $25.61 | 31,781 |
| 2025-10-01 | $25.58 | $25.59 | $25.52 | $25.57 | $25.57 | 20,501 |
| 2025-09-30 | $25.41 | $25.51 | $25.40 | $25.50 | $25.50 | 83,716 |
| 2025-09-29 | $25.44 | $25.44 | $25.37 | $25.37 | $25.37 | 56,532 |
| 2025-09-26 | $25.19 | $25.39 | $25.19 | $25.31 | $25.31 | 166,563 |
| 2025-09-25 | $25.32 | $25.32 | $25.19 | $25.25 | $25.25 | 160,196 |
| 2025-09-24 | $25.38 | $25.39 | $25.32 | $25.35 | $25.35 | 36,267 |
| 2025-09-23 | $25.41 | $25.49 | $25.37 | $25.41 | $25.41 | 50,408 |
| 2025-09-22 | $25.44 | $25.48 | $25.35 | $25.47 | $25.47 | 58,013 |
| 2025-09-19 | $25.47 | $25.47 | $25.33 | $25.42 | $25.42 | 114,431 |
| 2025-09-18 | $25.34 | $25.44 | $25.34 | $25.42 | $25.42 | 11,505 |
| 2025-09-17 | $25.30 | $25.39 | $25.29 | $25.34 | $25.34 | 9,808 |
| 2025-09-16 | $25.42 | $25.42 | $25.32 | $25.35 | $25.35 | 15,278 |
| 2025-09-15 | $25.35 | $25.38 | $25.33 | $25.36 | $25.36 | 2,846 |
| 2025-09-12 | $25.36 | $25.36 | $25.26 | $25.29 | $25.29 | 3,606 |
| 2025-09-11 | $25.30 | $25.33 | $25.25 | $25.33 | $25.33 | 5,646 |
| 2025-09-10 | $25.26 | $25.26 | $25.12 | $25.17 | $25.17 | 3,705 |
| 2025-09-09 | $25.19 | $25.19 | $25.08 | $25.14 | $25.14 | 4,090 |
| 2025-09-08 | $25.07 | $25.17 | $25.07 | $25.15 | $25.15 | 3,419 |
| 2025-09-05 | $25.02 | $25.05 | $24.93 | $25.01 | $25.01 | 9,417 |
| 2025-09-04 | $24.87 | $24.91 | $24.83 | $24.91 | $24.91 | 2,694 |
| 2025-09-03 | $24.64 | $24.80 | $24.64 | $24.76 | $24.76 | 6,477 |
| 2025-09-02 | $24.68 | $24.72 | $24.61 | $24.72 | $24.72 | 2,785 |
| 2025-08-29 | $24.99 | $24.99 | $24.89 | $24.92 | $24.92 | 9,812 |
| 2025-08-28 | $24.97 | $25.07 | $24.97 | $25.02 | $25.02 | 2,146 |
| 2025-08-27 | $24.91 | $24.96 | $24.81 | $24.96 | $24.96 | 1,166 |
| 2025-08-26 | $24.99 | $24.99 | $24.91 | $24.97 | $24.97 | 3,887 |
| 2025-08-25 | $25.17 | $25.17 | $24.94 | $24.99 | $24.99 | 5,263 |
| 2025-08-22 | $25.04 | $25.19 | $25.04 | $25.16 | $25.16 | 1,324 |
| 2025-08-21 | $25.00 | $25.00 | $24.89 | $24.90 | $24.90 | 5,478 |
| 2025-08-20 | $24.97 | $25.05 | $24.95 | $25.02 | $25.02 | 14,250 |
| 2025-08-19 | $25.04 | $25.05 | $24.94 | $25.00 | $25.00 | 21,083 |
| 2025-08-18 | $24.96 | $24.99 | $24.88 | $24.99 | $24.99 | 3,252 |
| 2025-08-15 | $25.02 | $25.02 | $24.91 | $24.95 | $24.95 | 13,172 |
| 2025-08-14 | $24.83 | $24.89 | $24.82 | $24.89 | $24.89 | 41,583 |
| 2025-08-13 | $24.90 | $24.90 | $24.77 | $24.87 | $24.87 | 51,728 |
| 2025-08-12 | $24.69 | $24.83 | $24.67 | $24.81 | $24.81 | 14,136 |
| 2025-08-11 | $24.65 | $24.65 | $24.53 | $24.56 | $24.56 | 7,350 |
| 2025-08-08 | $24.64 | $24.70 | $24.56 | $24.64 | $24.64 | 12,919 |
| 2025-08-07 | $24.57 | $24.57 | $24.45 | $24.52 | $24.52 | 6,645 |
| 2025-08-06 | $24.36 | $24.39 | $24.33 | $24.37 | $24.37 | 2,777 |
| 2025-08-05 | $24.16 | $24.27 | $24.14 | $24.19 | $24.19 | 19,018 |
| 2025-08-04 | $24.23 | $24.23 | $24.13 | $24.21 | $24.21 | 2,806 |
| 2025-08-01 | $24.00 | $24.00 | $23.87 | $23.97 | $23.97 | 3,447 |
| 2025-07-31 | $24.09 | $24.09 | $24.00 | $24.03 | $24.03 | 3,098 |
| 2025-07-30 | $24.35 | $24.35 | $24.14 | $24.24 | $24.24 | 4,009 |
| 2025-07-29 | $24.44 | $24.44 | $24.29 | $24.36 | $24.36 | 6,764 |
| 2025-07-28 | $24.38 | $24.39 | $24.33 | $24.36 | $24.36 | 1,042 |
| 2025-07-25 | $24.59 | $24.67 | $24.54 | $24.67 | $24.67 | 1,387 |
| 2025-07-24 | $24.71 | $24.73 | $24.63 | $24.63 | $24.63 | 175,468 |
| 2025-07-23 | $24.64 | $24.76 | $24.58 | $24.76 | $24.76 | 43,619 |
| 2025-07-22 | $24.30 | $24.40 | $24.28 | $24.40 | $24.40 | 7,525 |
| 2025-07-21 | $24.32 | $24.42 | $24.28 | $24.30 | $24.30 | 13,292 |
| 2025-07-18 | $24.30 | $24.33 | $24.21 | $24.25 | $24.25 | 3,410 |
| 2025-07-17 | $24.21 | $24.28 | $24.15 | $24.28 | $24.28 | 3,513 |
| 2025-07-16 | $24.16 | $24.24 | $24.10 | $24.24 | $24.24 | 2,845 |
| 2025-07-15 | $24.27 | $24.27 | $24.10 | $24.10 | $24.10 | 7,697 |
| 2025-07-14 | $24.31 | $24.34 | $24.25 | $24.31 | $24.31 | 6,473 |
| 2025-07-11 | $24.37 | $24.37 | $24.26 | $24.31 | $24.31 | 192,557 |
| 2025-07-10 | $24.52 | $24.52 | $24.39 | $24.44 | $24.44 | 9,004 |
| 2025-07-09 | $24.47 | $24.47 | $24.38 | $24.44 | $24.44 | 4,299 |
| 2025-07-08 | $24.33 | $24.37 | $24.23 | $24.35 | $24.35 | 3,110 |
| 2025-07-07 | $24.28 | $24.31 | $24.20 | $24.24 | $24.24 | 6,161 |
| 2025-07-03 | $24.38 | $24.41 | $24.36 | $24.36 | $24.36 | 1,140 |
| 2025-07-02 | $24.31 | $24.41 | $24.30 | $24.39 | $24.39 | 6,406 |
| 2025-07-01 | $24.38 | $24.40 | $24.29 | $24.35 | $24.35 | 53,101 |
| 2025-06-30 | $24.35 | $24.41 | $24.26 | $24.40 | $24.40 | 12,393 |
| 2025-06-27 | $24.40 | $24.43 | $24.28 | $24.34 | $24.34 | 15,957 |
| 2025-06-26 | $24.19 | $24.24 | $24.14 | $24.23 | $24.23 | 14,839 |
| 2025-06-25 | $24.10 | $24.10 | $23.96 | $24.03 | $24.03 | 13,772 |
| 2025-06-24 | $24.07 | $24.18 | $24.06 | $24.11 | $24.11 | 14,409 |
| 2025-06-23 | $23.75 | $23.93 | $23.75 | $23.93 | $23.93 | 204,283 |
| 2025-06-20 | $23.90 | $23.90 | $23.80 | $23.83 | $23.83 | 5,807 |
| 2025-06-18 | $23.92 | $24.04 | $23.90 | $23.90 | $23.90 | 14,811 |
| 2025-06-17 | $24.09 | $24.09 | $23.86 | $23.90 | $23.90 | 12,434 |
| 2025-06-16 | $24.22 | $24.22 | $24.10 | $24.13 | $24.13 | 9,307 |
| 2025-06-13 | $24.11 | $24.12 | $24.01 | $24.05 | $24.05 | 7,788 |
| 2025-06-12 | $24.27 | $24.29 | $24.18 | $24.24 | $24.24 | 13,977 |
| 2025-06-11 | $24.21 | $24.21 | $24.08 | $24.12 | $24.12 | 16,991 |
| 2025-06-10 | $24.11 | $24.14 | $24.10 | $24.13 | $24.13 | 1,630 |
| 2025-06-09 | $24.16 | $24.16 | $24.07 | $24.07 | $24.07 | 5,862 |
| 2025-06-06 | $24.09 | $24.11 | $24.05 | $24.10 | $24.10 | 9,225 |
| 2025-06-05 | $24.17 | $24.17 | $24.01 | $24.05 | $24.05 | 5,968 |
| 2025-06-04 | $24.09 | $24.09 | $23.97 | $24.06 | $24.06 | 3,239 |
| 2025-06-03 | $23.92 | $24.01 | $23.92 | $23.98 | $23.98 | 2,393 |
| 2025-06-02 | $23.94 | $24.10 | $23.94 | $24.10 | $24.10 | 26,719 |
| 2025-05-30 | $23.92 | $23.97 | $23.84 | $23.97 | $23.97 | 12,925 |
| 2025-05-29 | $24.01 | $24.01 | $23.83 | $23.91 | $23.91 | 3,027 |
| 2025-05-28 | $23.92 | $23.92 | $23.83 | $23.85 | $23.85 | 13,206 |
| 2025-05-27 | $24.07 | $24.07 | $23.97 | $23.99 | $23.99 | 3,448 |
| 2025-05-23 | $23.64 | $23.85 | $23.64 | $23.77 | $23.77 | 10,989 |
| 2025-05-22 | $23.79 | $23.98 | $23.72 | $23.82 | $23.82 | 11,230 |
| 2025-05-21 | $23.86 | $23.93 | $23.79 | $23.79 | $23.79 | 2,221 |
| 2025-05-20 | $23.93 | $23.93 | $23.82 | $23.91 | $23.91 | 16,089 |
| 2025-05-19 | $23.64 | $23.85 | $23.64 | $23.85 | $23.85 | 3,819 |
| 2025-05-16 | $23.68 | $23.71 | $23.62 | $23.71 | $23.71 | 14,541 |
| 2025-05-15 | $23.57 | $23.66 | $23.57 | $23.66 | $23.66 | 99,919 |
| 2025-05-14 | $23.57 | $23.57 | $23.43 | $23.46 | $23.46 | 5,176 |
| 2025-05-13 | $23.55 | $23.57 | $23.45 | $23.55 | $23.55 | 12,476 |
| 2025-05-12 | $23.53 | $23.54 | $23.41 | $23.51 | $23.51 | 4,583 |
| 2025-05-09 | $23.55 | $23.55 | $23.41 | $23.50 | $23.50 | 6,588 |
| 2025-05-08 | $23.48 | $23.50 | $23.40 | $23.45 | $23.45 | 57,999 |
| 2025-05-07 | $23.49 | $23.49 | $23.37 | $23.49 | $23.49 | 12,522 |
| 2025-05-06 | $23.56 | $23.56 | $23.47 | $23.54 | $23.54 | 5,608 |
| 2025-05-05 | $23.57 | $23.57 | $23.47 | $23.54 | $23.54 | 10,474 |
| 2025-05-02 | $23.39 | $23.54 | $23.39 | $23.48 | $23.48 | 100,877 |
| 2025-05-01 | $23.34 | $23.34 | $23.16 | $23.23 | $23.23 | 24,974 |
| 2025-04-30 | $23.24 | $23.30 | $23.10 | $23.30 | $23.30 | 3,581 |
| 2025-04-29 | $23.27 | $23.33 | $23.20 | $23.33 | $23.33 | 12,542 |
| 2025-04-28 | $23.21 | $23.25 | $23.12 | $23.25 | $23.25 | 149,924 |
| 2025-04-25 | $23.01 | $23.20 | $23.01 | $23.20 | $23.20 | 27,688 |
| 2025-04-24 | $22.97 | $23.09 | $22.97 | $23.09 | $23.09 | 2,506 |
| 2025-04-23 | $22.95 | $23.01 | $22.85 | $22.85 | $22.85 | 58,136 |
| 2025-04-22 | $22.72 | $22.92 | $22.72 | $22.91 | $22.91 | 10,185 |
| 2025-04-21 | $22.78 | $22.78 | $22.52 | $22.64 | $22.64 | 60,457 |
| 2025-04-17 | $22.60 | $22.79 | $22.59 | $22.70 | $22.70 | 12,481 |
| 2025-04-16 | $22.58 | $22.65 | $22.43 | $22.58 | $22.58 | 160,925 |
| 2025-04-15 | $22.61 | $22.63 | $22.50 | $22.56 | $22.56 | 3,916 |
| 2025-04-14 | $22.55 | $22.55 | $22.33 | $22.51 | $22.51 | 2,499 |
| 2025-04-11 | $22.18 | $22.39 | $22.05 | $22.38 | $22.38 | 111,528 |
| 2025-04-10 | $22.17 | $22.17 | $21.84 | $22.09 | $22.09 | 14,083 |
| 2025-04-09 | $21.41 | $22.31 | $21.41 | $22.19 | $22.19 | 14,592 |
| 2025-04-08 | $21.88 | $21.90 | $21.43 | $21.49 | $21.49 | 11,238 |
| 2025-04-07 | $21.56 | $21.71 | $21.44 | $21.62 | $21.62 | 185,523 |
| 2025-04-04 | $22.20 | $22.21 | $21.72 | $21.72 | $21.72 | 52,911 |
| 2025-04-03 | $22.72 | $22.72 | $22.54 | $22.54 | $22.54 | 7,480 |
| 2025-04-02 | $22.68 | $22.85 | $22.68 | $22.78 | $22.78 | 66,500 |
| 2025-04-01 | $22.79 | $22.79 | $22.68 | $22.73 | $22.73 | 2,576 |
| 2025-03-31 | $22.72 | $22.75 | $22.64 | $22.73 | $22.73 | 5,983 |
| 2025-03-28 | $22.83 | $22.86 | $22.79 | $22.79 | $22.79 | 58,936 |
| 2025-03-27 | $22.95 | $23.01 | $22.93 | $23.01 | $23.01 | 9,657 |
| 2025-03-26 | $23.07 | $23.07 | $22.91 | $22.96 | $22.96 | 37,611 |
| 2025-03-25 | $23.18 | $23.18 | $23.07 | $23.13 | $23.13 | 15,860 |
| 2025-03-24 | $23.05 | $23.07 | $22.95 | $23.07 | $23.07 | 37,215 |
| 2025-03-21 | $23.05 | $23.11 | $22.99 | $23.05 | $23.05 | 30,977 |
| 2025-03-20 | $23.07 | $23.14 | $23.03 | $23.13 | $23.13 | 34,311 |
| 2025-03-19 | $23.09 | $23.24 | $23.09 | $23.19 | $23.19 | 7,374 |
| 2025-03-18 | $23.06 | $23.21 | $23.06 | $23.20 | $23.20 | 26,478 |
| 2025-03-17 | $23.11 | $23.21 | $23.05 | $23.19 | $23.19 | 15,841 |
| 2025-03-14 | $22.97 | $23.05 | $22.94 | $23.05 | $23.05 | 24,878 |
| 2025-03-13 | $22.85 | $22.85 | $22.76 | $22.81 | $22.81 | 27,573 |
| 2025-03-12 | $22.86 | $22.89 | $22.78 | $22.86 | $22.86 | 318,504 |
| 2025-03-11 | $22.86 | $22.87 | $22.68 | $22.74 | $22.74 | 328,107 |
| 2025-03-10 | $22.96 | $22.96 | $22.77 | $22.86 | $22.86 | 16,031 |
| 2025-03-07 | $23.07 | $23.17 | $22.96 | $23.17 | $23.17 | 13,222 |
| 2025-03-06 | $22.98 | $23.14 | $22.98 | $22.98 | $22.98 | 40,170 |
| 2025-03-05 | $23.04 | $23.15 | $23.00 | $23.15 | $23.15 | 7,002 |
| 2025-03-04 | $22.76 | $22.94 | $22.65 | $22.82 | $22.82 | 14,326 |
| 2025-03-03 | $22.92 | $22.94 | $22.79 | $22.83 | $22.83 | 46,614 |
| 2025-02-28 | $22.62 | $22.69 | $22.55 | $22.64 | $22.64 | 517,113 |
| 2025-02-27 | $22.81 | $22.81 | $22.59 | $22.63 | $22.63 | 8,309 |
| 2025-02-26 | $22.80 | $22.88 | $22.72 | $22.80 | $22.80 | 11,905 |
| 2025-02-25 | $22.80 | $22.80 | $22.70 | $22.74 | $22.74 | 17,567 |
| 2025-02-24 | $22.74 | $22.74 | $22.64 | $22.66 | $22.66 | 20,424 |
| 2025-02-21 | $22.70 | $22.74 | $22.62 | $22.69 | $22.69 | 25,846 |
| 2025-02-20 | $22.76 | $22.76 | $22.65 | $22.73 | $22.73 | 20,285 |
| 2025-02-19 | $22.67 | $22.67 | $22.59 | $22.66 | $22.66 | 9,809 |
| 2025-02-18 | $22.76 | $22.84 | $22.73 | $22.75 | $22.75 | 14,985 |
| 2025-02-14 | $22.83 | $22.83 | $22.69 | $22.69 | $22.69 | 6,637 |
| 2025-02-13 | $22.67 | $22.72 | $22.60 | $22.72 | $22.72 | 24,109 |
| 2025-02-12 | $22.46 | $22.57 | $22.38 | $22.57 | $22.57 | 23,856 |
| 2025-02-11 | $22.47 | $22.52 | $22.42 | $22.51 | $22.51 | 17,357 |
| 2025-02-10 | $22.47 | $22.47 | $22.40 | $22.42 | $22.42 | 6,057 |
| 2025-02-07 | $22.41 | $22.41 | $22.31 | $22.35 | $22.35 | 4,152 |
| 2025-02-06 | $22.47 | $22.50 | $22.43 | $22.49 | $22.49 | 31,546 |
| 2025-02-05 | $22.37 | $22.46 | $22.31 | $22.46 | $22.46 | 104,015 |
| 2025-02-04 | $22.26 | $22.28 | $22.24 | $22.27 | $22.27 | 169,155 |
| 2025-02-03 | $22.13 | $22.19 | $22.04 | $22.15 | $22.15 | 19,916 |
| 2025-01-31 | $22.43 | $22.43 | $22.29 | $22.30 | $22.30 | 35,824 |
| 2025-01-30 | $22.40 | $22.44 | $22.36 | $22.38 | $22.38 | 5,057 |
| 2025-01-29 | $22.31 | $22.31 | $22.23 | $22.30 | $22.30 | 9,451 |
| 2025-01-28 | $22.35 | $22.35 | $22.22 | $22.25 | $22.25 | 8,085 |
| 2025-01-27 | $22.28 | $22.28 | $22.22 | $22.27 | $22.27 | 5,389 |
| 2025-01-24 | $22.29 | $22.30 | $22.24 | $22.25 | $22.25 | 4,660 |
| 2025-01-23 | $22.19 | $22.19 | $22.10 | $22.17 | $22.17 | 13,317 |
| 2025-01-22 | $22.23 | $22.23 | $22.10 | $22.11 | $22.11 | 5,248 |
| 2025-01-21 | $22.03 | $22.16 | $22.02 | $22.12 | $22.12 | 10,847 |
| 2025-01-17 | $22.01 | $22.01 | $21.89 | $21.93 | $21.93 | 5,718 |
| 2025-01-16 | $21.91 | $21.93 | $21.88 | $21.92 | $21.92 | 8,360 |
| 2025-01-15 | $21.80 | $21.89 | $21.79 | $21.84 | $21.84 | 45,543 |
| 2025-01-14 | $21.67 | $21.74 | $21.65 | $21.71 | $21.71 | 6,766 |
| 2025-01-13 | $21.65 | $21.71 | $21.65 | $21.67 | $21.67 | 16,874 |
| 2025-01-10 | $21.71 | $21.73 | $21.68 | $21.68 | $21.68 | 4,921 |
| 2025-01-08 | $21.73 | $21.85 | $21.73 | $21.82 | $21.82 | 6,263 |
| 2025-01-07 | $21.88 | $21.92 | $21.84 | $21.84 | $21.84 | 139,349 |
| 2025-01-06 | $21.89 | $21.95 | $21.84 | $21.84 | $21.84 | 10,296 |
| 2025-01-03 | $21.77 | $21.79 | $21.75 | $21.75 | $21.75 | 1,854 |
| 2025-01-02 | $21.77 | $21.80 | $21.68 | $21.70 | $21.70 | 50,840 |
| 2024-12-31 | $21.78 | $21.78 | $21.70 | $21.70 | $21.70 | 8,762 |
| 2024-12-30 | $21.71 | $21.79 | $21.71 | $21.77 | $21.77 | 8,344 |
| 2024-12-27 | $21.82 | $21.82 | $21.77 | $21.81 | $21.81 | 1,018 |
| 2024-12-26 | $21.83 | $21.83 | $21.81 | $21.81 | $21.81 | 5,085 |
| 2024-12-24 | $21.75 | $21.77 | $21.75 | $21.76 | $21.76 | 2,969 |
| 2024-12-23 | $21.71 | $21.71 | $21.67 | $21.71 | $21.71 | 6,866 |
| 2024-12-20 | $21.60 | $21.77 | $21.57 | $21.72 | $21.72 | 22,955 |
| 2024-12-19 | $21.74 | $21.74 | $21.65 | $21.71 | $21.71 | 12,400 |
| 2024-12-18 | $21.97 | $22.01 | $21.70 | $21.70 | $21.70 | 9,357 |
| 2024-12-17 | $21.96 | $22.02 | $21.96 | $21.99 | $21.99 | 6,300 |
| 2024-12-16 | $22.05 | $22.07 | $21.99 | $22.06 | $22.06 | 17,842 |
| 2024-12-13 | $22.10 | $22.10 | $22.02 | $22.06 | $22.06 | 18,119 |
| 2024-12-12 | $22.13 | $22.14 | $22.06 | $22.07 | $22.07 | 15,481 |
| 2024-12-11 | $22.16 | $22.22 | $22.10 | $22.22 | $22.22 | 14,115 |
| 2024-12-10 | $22.23 | $22.23 | $22.11 | $22.12 | $22.12 | 23,777 |
| 2024-12-09 | $22.28 | $22.29 | $22.22 | $22.22 | $22.22 | 3,425 |
| 2024-12-06 | $22.27 | $22.27 | $22.24 | $22.24 | $22.24 | 13,660 |
| 2024-12-05 | $22.21 | $22.27 | $22.18 | $22.18 | $22.18 | 14,207 |
| 2024-12-04 | $22.15 | $22.22 | $22.12 | $22.13 | $22.13 | 9,120 |
| 2024-12-03 | $22.11 | $22.21 | $22.11 | $22.15 | $22.15 | 10,834 |
| 2024-12-02 | $22.03 | $22.11 | $22.02 | $22.08 | $22.08 | 4,392 |
| 2024-11-29 | $21.99 | $22.04 | $21.95 | $22.04 | $22.04 | 11,959 |
| 2024-11-27 | $21.89 | $21.94 | $21.86 | $21.90 | $21.90 | 58,563 |
| 2024-11-26 | $21.95 | $21.95 | $21.80 | $21.86 | $21.86 | 21,219 |
| 2024-11-25 | $21.92 | $21.98 | $21.85 | $21.91 | $21.91 | 22,398 |
| 2024-11-22 | $21.81 | $21.88 | $21.78 | $21.84 | $21.84 | 19,793 |
| 2024-11-21 | $21.78 | $21.84 | $21.74 | $21.79 | $21.79 | 5,835 |
| 2024-11-20 | $21.81 | $21.82 | $21.76 | $21.81 | $21.81 | 47,057 |
| 2024-11-19 | $21.76 | $21.89 | $21.76 | $21.87 | $21.87 | 17,512 |
| 2024-11-18 | $21.84 | $21.90 | $21.83 | $21.90 | $21.90 | 140,544 |
| 2024-11-15 | $21.86 | $21.87 | $21.80 | $21.84 | $21.84 | 18,968 |
| 2024-11-14 | $21.91 | $21.93 | $21.79 | $21.85 | $21.85 | 10,674 |
| 2024-11-13 | $21.83 | $21.93 | $21.80 | $21.87 | $21.87 | 30,258 |
| 2024-11-12 | $22.05 | $22.05 | $21.87 | $21.91 | $21.91 | 9,779 |
| 2024-11-11 | $22.21 | $22.21 | $22.12 | $22.18 | $22.18 | 27,433 |
| 2024-11-08 | $22.14 | $22.17 | $22.09 | $22.13 | $22.13 | 19,612 |
| 2024-11-07 | $22.30 | $22.35 | $22.22 | $22.34 | $22.34 | 29,656 |
| 2024-11-06 | $22.09 | $22.15 | $22.05 | $22.15 | $22.15 | 7,502 |
| 2024-11-05 | $22.18 | $22.31 | $22.18 | $22.30 | $22.30 | 5,181 |
| 2024-11-04 | $22.24 | $22.24 | $22.19 | $22.19 | $22.19 | 30,775 |
| 2024-11-01 | $22.21 | $22.21 | $22.15 | $22.15 | $22.15 | 7,628 |
| 2024-10-31 | $22.08 | $22.12 | $21.93 | $22.12 | $22.12 | 57,757 |
| 2024-10-30 | $22.19 | $22.27 | $22.16 | $22.23 | $22.23 | 21,137 |
| 2024-10-29 | $22.28 | $22.32 | $22.24 | $22.28 | $22.28 | 30,890 |
| 2024-10-28 | $22.27 | $22.38 | $22.27 | $22.37 | $22.37 | 18,790 |
| 2024-10-25 | $22.30 | $22.34 | $22.23 | $22.23 | $22.23 | 6,649 |
| 2024-10-24 | $22.29 | $22.30 | $22.21 | $22.28 | $22.28 | 24,899 |
| 2024-10-23 | $22.25 | $22.27 | $22.14 | $22.19 | $22.19 | 21,279 |
| 2024-10-22 | $22.31 | $22.38 | $22.31 | $22.35 | $22.35 | 14,491 |
| 2024-10-21 | $23.30 | $23.30 | $22.38 | $22.39 | $22.39 | 12,525 |
| 2024-10-18 | $22.49 | $22.58 | $22.46 | $22.51 | $22.51 | 60,345 |
| 2024-10-17 | $22.51 | $22.51 | $22.44 | $22.48 | $22.48 | 15,297 |
| 2024-10-16 | $22.43 | $22.48 | $22.42 | $22.43 | $22.43 | 15,574 |
| 2024-10-15 | $22.63 | $22.63 | $22.41 | $22.44 | $22.44 | 31,025 |
| 2024-10-14 | $22.62 | $22.67 | $22.59 | $22.66 | $22.66 | 51,071 |
| 2024-10-11 | $22.48 | $22.63 | $22.48 | $22.55 | $22.55 | 18,118 |
| 2024-10-10 | $22.47 | $22.52 | $22.47 | $22.51 | $22.51 | 25,516 |
| 2024-10-09 | $22.51 | $22.56 | $22.47 | $22.53 | $22.53 | 211,393 |
| 2024-10-08 | $22.52 | $22.54 | $22.47 | $22.51 | $22.51 | 16,412 |
| 2024-10-07 | $22.57 | $22.59 | $22.50 | $22.55 | $22.55 | 12,060 |
| 2024-10-04 | $22.56 | $22.63 | $22.56 | $22.61 | $22.61 | 20,015 |
| 2024-10-03 | $22.62 | $22.62 | $22.51 | $22.55 | $22.55 | 61,533 |
| 2024-10-02 | $22.65 | $22.70 | $22.61 | $22.70 | $22.70 | 24,517 |
| 2024-10-01 | $22.75 | $22.76 | $22.66 | $22.74 | $22.74 | 39,985 |
| 2024-09-30 | $22.95 | $22.95 | $22.77 | $22.82 | $22.82 | 11,457 |
| 2024-09-27 | $22.96 | $22.96 | $22.87 | $22.90 | $22.90 | 16,917 |
| 2024-09-26 | $22.89 | $22.96 | $22.87 | $22.94 | $22.94 | 35,281 |
| 2024-09-25 | $22.79 | $22.79 | $22.66 | $22.71 | $22.71 | 18,704 |
| 2024-09-24 | $22.71 | $22.77 | $22.71 | $22.77 | $22.77 | 14,242 |
| 2024-09-23 | $22.68 | $22.91 | $22.63 | $22.68 | $22.68 | 72,191 |
| 2024-09-20 | $22.67 | $22.72 | $22.55 | $22.69 | $22.69 | 129,980 |
| 2024-09-19 | $22.77 | $22.90 | $22.74 | $22.84 | $22.84 | 5,507 |
| 2024-09-18 | $22.41 | $22.47 | $22.41 | $22.44 | $22.44 | 2,440 |
| 2024-09-17 | $22.63 | $22.63 | $22.47 | $22.48 | $22.48 | 4,814 |
| 2024-09-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 571 |
| 2024-09-13 | $22.48 | $22.48 | $22.38 | $22.44 | $22.44 | 3,579 |
| 2024-09-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 60 |
| 2024-09-11 | $22.08 | $22.21 | $22.01 | $22.20 | $22.20 | 3,865 |
| 2024-09-10 | $22.08 | $22.10 | $22.04 | $22.10 | $22.10 | 620 |
| 2024-09-09 | $22.23 | $22.23 | $22.14 | $22.19 | $22.19 | 1,476 |
| 2024-09-06 | $22.17 | $22.20 | $21.96 | $21.97 | $21.97 | 8,742 |
| 2024-09-05 | $22.43 | $22.43 | $22.32 | $22.37 | $22.37 | 1,479 |
| 2024-09-04 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 700 |
| 2024-09-03 | $22.59 | $22.59 | $22.47 | $22.47 | $22.47 | 1,617 |
| 2024-08-30 | $22.85 | $22.90 | $22.78 | $22.86 | $22.86 | 3,081 |
| 2024-08-29 | $22.84 | $22.87 | $22.77 | $22.79 | $22.79 | 2,671 |
| 2024-08-28 | $22.72 | $22.73 | $22.67 | $22.72 | $22.72 | 3,506 |
| 2024-08-27 | $22.76 | $22.80 | $22.76 | $22.80 | $22.80 | 1,765 |
| 2024-08-26 | $22.74 | $22.74 | $22.70 | $22.71 | $22.71 | 3,901 |
| 2024-08-23 | $22.62 | $22.79 | $22.62 | $22.79 | $22.79 | 100 |
| 2024-08-22 | $22.50 | $22.50 | $22.37 | $22.39 | $22.39 | 5,228 |
| 2024-08-21 | $22.53 | $22.56 | $22.51 | $22.53 | $22.53 | 826 |
| 2024-08-20 | $22.32 | $22.37 | $22.30 | $22.35 | $22.35 | 1,594 |
| 2024-08-19 | $22.41 | $22.42 | $22.40 | $22.40 | $22.40 | 1,040 |
| 2024-08-16 | $22.08 | $22.14 | $22.08 | $22.12 | $22.12 | 898 |
| 2024-08-15 | $21.99 | $22.05 | $21.98 | $22.02 | $22.02 | 6,462 |
| 2024-08-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 34 |
| 2024-08-13 | $21.59 | $21.70 | $21.59 | $21.70 | $21.70 | 1,168 |
| 2024-08-12 | $21.35 | $21.36 | $21.33 | $21.34 | $21.34 | 4,469 |
| 2024-08-09 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 2,312 |
| 2024-08-08 | $21.29 | $21.29 | $21.27 | $21.29 | $21.29 | 312 |
| 2024-08-07 | $21.30 | $21.30 | $21.01 | $21.01 | $21.01 | 2,293 |
| 2024-08-06 | $20.90 | $20.94 | $20.87 | $20.93 | $20.93 | 1,459 |
| 2024-08-05 | $20.79 | $21.01 | $20.79 | $20.97 | $20.97 | 4,920 |
| 2024-08-02 | $21.19 | $21.30 | $21.19 | $21.30 | $21.30 | 1,526 |
| 2024-08-01 | $21.69 | $21.69 | $21.54 | $21.58 | $21.58 | 1,193 |
| 2024-07-31 | $22.18 | $22.21 | $22.14 | $22.14 | $22.14 | 988 |
| 2024-07-30 | $21.80 | $21.85 | $21.78 | $21.85 | $21.85 | 2,115 |
| 2024-07-29 | $21.78 | $21.80 | $21.76 | $21.80 | $21.80 | 5,267 |
| 2024-07-26 | $21.90 | $21.90 | $21.84 | $21.88 | $21.88 | 4,552 |
| 2024-07-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 111 |
| 2024-07-24 | $21.85 | $21.85 | $21.76 | $21.76 | $21.76 | 400 |
| 2024-07-23 | $22.02 | $22.03 | $22.02 | $22.02 | $22.02 | 348 |
| 2024-07-22 | $22.13 | $22.13 | $22.05 | $22.13 | $22.13 | 2,370 |
| 2024-07-19 | $21.95 | $21.95 | $21.91 | $21.91 | $21.91 | 2,971 |
| 2024-07-18 | $22.25 | $22.28 | $22.00 | $22.03 | $22.03 | 1,525 |
| 2024-07-17 | $22.27 | $22.27 | $22.21 | $22.21 | $22.21 | 2,843 |
| 2024-07-16 | $22.30 | $22.33 | $22.26 | $22.33 | $22.33 | 970 |
| 2024-07-15 | $22.33 | $22.33 | $22.24 | $22.24 | $22.24 | 1,241 |
| 2024-07-12 | $22.39 | $22.49 | $22.39 | $22.41 | $22.41 | 562 |
| 2024-07-11 | $22.29 | $22.29 | $22.23 | $22.23 | $22.23 | 2,156 |
| 2024-07-10 | $22.08 | $22.16 | $22.08 | $22.16 | $22.16 | 6,376 |
| 2024-07-09 | $21.86 | $21.89 | $21.85 | $21.89 | $21.89 | 606 |
| 2024-07-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 39 |
| 2024-07-05 | $22.01 | $22.06 | $21.99 | $22.06 | $22.06 | 839 |
| 2024-07-03 | $21.91 | $21.91 | $21.89 | $21.91 | $21.91 | 1,657 |
| 2024-07-02 | $21.66 | $21.68 | $21.65 | $21.68 | $21.68 | 4,583 |
| 2024-07-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 355 |
| 2024-06-28 | $21.58 | $21.62 | $21.56 | $21.58 | $21.58 | 2,164 |
| 2024-06-27 | $21.64 | $21.68 | $21.59 | $21.60 | $21.60 | 878 |
| 2024-06-26 | $21.58 | $21.62 | $21.54 | $21.61 | $21.61 | 8,338 |
| 2024-06-25 | $21.66 | $21.75 | $21.66 | $21.75 | $21.75 | 54,553 |
| 2024-06-24 | $21.71 | $21.71 | $21.69 | $21.69 | $21.69 | 646 |
| 2024-06-21 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 20 |
| 2024-06-20 | $21.57 | $21.68 | $21.57 | $21.67 | $21.67 | 3,893 |
| 2024-06-18 | $21.61 | $21.66 | $21.61 | $21.64 | $21.64 | 2,034 |
| 2024-06-17 | $21.45 | $21.57 | $21.45 | $21.56 | $21.56 | 3,744 |
| 2024-06-14 | $21.43 | $21.51 | $21.43 | $21.49 | $21.49 | 1,151 |
| 2024-06-13 | $21.76 | $21.76 | $21.69 | $21.71 | $21.71 | 437 |
| 2024-06-12 | $22.07 | $22.07 | $21.95 | $21.95 | $21.95 | 534 |
| 2024-06-11 | $21.72 | $21.75 | $21.72 | $21.75 | $21.75 | 1,579 |
| 2024-06-10 | $21.97 | $21.97 | $21.94 | $21.97 | $21.97 | 484 |
| 2024-06-07 | $22.08 | $22.08 | $21.96 | $21.98 | $21.98 | 1,729 |
| 2024-06-06 | $22.17 | $22.19 | $22.16 | $22.17 | $22.17 | 1,375 |
| 2024-06-05 | $21.98 | $22.10 | $21.98 | $22.10 | $22.10 | 2,242 |
| 2024-06-04 | $21.98 | $21.98 | $21.92 | $21.98 | $21.98 | 2,166 |
| 2024-06-03 | $21.97 | $22.03 | $21.94 | $22.01 | $22.01 | 4,973 |
| 2024-05-31 | $21.80 | $21.93 | $21.80 | $21.93 | $21.93 | 863 |
| 2024-05-30 | $21.68 | $21.79 | $21.68 | $21.75 | $21.75 | 3,130 |
| 2024-05-29 | $21.60 | $21.67 | $21.60 | $21.62 | $21.62 | 8,924 |
| 2024-05-28 | $21.88 | $21.90 | $21.86 | $21.90 | $21.90 | 453 |
| 2024-05-24 | $21.88 | $21.91 | $21.88 | $21.91 | $21.91 | 693 |
| 2024-05-23 | $22.06 | $22.06 | $21.71 | $21.76 | $21.76 | 4,636 |
| 2024-05-22 | $21.86 | $21.86 | $21.79 | $21.81 | $21.81 | 3,473 |
| 2024-05-21 | $21.96 | $22.02 | $21.90 | $22.02 | $22.02 | 83,471 |
| 2024-05-20 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1,100 |
| 2024-05-17 | $21.96 | $22.04 | $21.96 | $22.04 | $22.04 | 3,196 |
| 2024-05-16 | $22.02 | $22.02 | $21.96 | $21.96 | $21.96 | 1,099 |
| 2024-05-15 | $21.89 | $22.07 | $21.89 | $22.06 | $22.06 | 4,282 |
| 2024-05-14 | $21.84 | $21.89 | $21.84 | $21.87 | $21.87 | 783 |
| 2024-05-13 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 384 |
| 2024-05-10 | $21.73 | $21.76 | $21.70 | $21.75 | $21.75 | 7,485 |
| 2024-05-09 | $21.68 | $21.72 | $21.68 | $21.70 | $21.70 | 1,088 |
| 2024-05-08 | $21.53 | $21.58 | $21.53 | $21.58 | $21.58 | 1,856 |
| 2024-05-07 | $21.60 | $21.62 | $21.58 | $21.61 | $21.61 | 1,402 |
| 2024-05-06 | $21.51 | $21.56 | $21.50 | $21.56 | $21.56 | 1,386 |
| 2024-05-03 | $21.41 | $21.43 | $21.41 | $21.43 | $21.43 | 1,403 |
| 2024-05-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,479 |
| 2024-05-01 | $21.02 | $21.07 | $21.02 | $21.02 | $21.02 | 997 |
| 2024-04-30 | $21.13 | $21.14 | $21.07 | $21.07 | $21.07 | 2,046 |
| 2024-04-29 | $21.24 | $21.28 | $21.23 | $21.28 | $21.28 | 829 |
| 2024-04-26 | $21.14 | $21.21 | $21.13 | $21.21 | $21.21 | 6,095 |
| 2024-04-25 | $21.05 | $21.08 | $21.05 | $21.07 | $21.07 | 501 |
| 2024-04-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 177 |
| 2024-04-23 | $21.02 | $21.21 | $21.02 | $21.19 | $21.19 | 1,154 |
| 2024-04-22 | $21.00 | $21.03 | $20.97 | $20.97 | $20.97 | 2,149 |
| 2024-04-19 | $20.86 | $20.86 | $20.81 | $20.81 | $20.81 | 1,333 |
| 2024-04-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2024-04-17 | $20.82 | $20.86 | $20.79 | $20.86 | $20.86 | 3,960 |
| 2024-04-16 | $20.84 | $20.85 | $20.84 | $20.85 | $20.85 | 852 |
| 2024-04-15 | $21.19 | $21.19 | $21.00 | $21.00 | $21.00 | 3,617 |
| 2024-04-12 | $21.12 | $21.12 | $21.05 | $21.05 | $21.05 | 775 |
| 2024-04-11 | $21.21 | $21.36 | $21.21 | $21.32 | $21.32 | 2,838 |
| 2024-04-10 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 304 |
| 2024-04-09 | $21.56 | $21.56 | $21.42 | $21.48 | $21.48 | 3,329 |
| 2024-04-08 | $21.49 | $21.50 | $21.49 | $21.49 | $21.49 | 7,090 |
| 2024-04-05 | $21.30 | $21.41 | $21.30 | $21.41 | $21.41 | 4,066 |
| 2024-04-04 | $21.57 | $21.57 | $21.37 | $21.37 | $21.37 | 2,182 |
| 2024-04-03 | $21.34 | $21.50 | $21.34 | $21.50 | $21.50 | 11,968 |
| 2024-04-02 | $21.41 | $21.41 | $21.36 | $21.39 | $21.39 | 1,633 |
| 2024-04-01 | $21.50 | $21.52 | $21.49 | $21.52 | $21.52 | 3,178 |
| 2024-03-28 | $21.56 | $21.63 | $21.55 | $21.60 | $21.60 | 16,311 |
| 2024-03-27 | $21.65 | $21.65 | $21.58 | $21.63 | $21.63 | 578 |
| 2024-03-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 598 |
| 2024-03-25 | $21.57 | $21.57 | $21.52 | $21.52 | $21.52 | 319 |
| 2024-03-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 91 |
| 2024-03-21 | $21.56 | $21.61 | $21.56 | $21.58 | $21.58 | 1,410 |
| 2024-03-20 | $21.35 | $21.57 | $21.35 | $21.57 | $21.57 | 436 |
| 2024-03-19 | $21.31 | $21.43 | $21.31 | $21.41 | $21.41 | 1,413 |
| 2024-03-18 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 115 |
| 2024-03-15 | $21.39 | $21.41 | $21.38 | $21.38 | $21.38 | 756 |
| 2024-03-14 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2024-03-13 | $21.47 | $21.49 | $21.47 | $21.49 | $21.49 | 752 |
| 2024-03-12 | $21.41 | $21.48 | $21.41 | $21.48 | $21.48 | 3,056 |
| 2024-03-11 | $21.32 | $21.38 | $21.32 | $21.38 | $21.38 | 2,648 |
| 2024-03-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 56 |
| 2024-03-07 | $21.43 | $21.49 | $21.41 | $21.49 | $21.49 | 624 |
| 2024-03-06 | $21.26 | $21.36 | $21.26 | $21.30 | $21.30 | 1,995 |
| 2024-03-05 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1,096 |
| 2024-03-04 | $21.15 | $21.17 | $21.15 | $21.15 | $21.15 | 1,062 |
| 2024-03-01 | $21.18 | $21.18 | $21.15 | $21.18 | $21.18 | 669 |
| 2024-02-29 | $21.03 | $21.04 | $21.02 | $21.02 | $21.02 | 1,169 |
| 2024-02-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 69 |
| 2024-02-27 | $21.09 | $21.10 | $21.08 | $21.08 | $21.08 | 652 |
| 2024-02-26 | $21.06 | $21.08 | $21.04 | $21.05 | $21.05 | 800 |
| 2024-02-23 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 56 |
| 2024-02-22 | $21.01 | $21.05 | $20.99 | $21.05 | $21.05 | 5,050 |
| 2024-02-21 | $20.87 | $20.91 | $20.84 | $20.89 | $20.89 | 1,624 |
| 2024-02-20 | $20.91 | $20.94 | $20.86 | $20.89 | $20.89 | 2,596 |
| 2024-02-16 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 151 |
| 2024-02-15 | $20.79 | $20.82 | $20.76 | $20.78 | $20.78 | 2,124 |
| 2024-02-14 | $20.61 | $20.66 | $20.57 | $20.63 | $20.63 | 2,917 |
| 2024-02-13 | $20.51 | $20.51 | $20.45 | $20.45 | $20.45 | 18,455 |
| 2024-02-12 | $20.62 | $20.75 | $20.62 | $20.70 | $20.70 | 1,984 |
| 2024-02-09 | $20.68 | $20.70 | $20.64 | $20.67 | $20.67 | 24,678 |
| 2024-02-08 | $20.62 | $20.63 | $20.56 | $20.63 | $20.63 | 913 |
| 2024-02-07 | $20.64 | $20.64 | $20.63 | $20.63 | $20.63 | 426 |
| 2024-02-06 | $20.52 | $20.66 | $20.52 | $20.66 | $20.66 | 497 |
| 2024-02-05 | $20.60 | $20.60 | $20.58 | $20.58 | $20.58 | 752 |
| 2024-02-02 | $20.62 | $20.66 | $20.62 | $20.65 | $20.65 | 1,525 |
| 2024-02-01 | $20.77 | $20.77 | $20.70 | $20.77 | $20.77 | 5,487 |
| 2024-01-31 | $20.73 | $20.76 | $20.62 | $20.62 | $20.62 | 1,497 |
| 2024-01-30 | $20.74 | $20.74 | $20.70 | $20.70 | $20.70 | 418 |
| 2024-01-29 | $20.61 | $20.74 | $20.59 | $20.72 | $20.72 | 2,708 |
| 2024-01-26 | $20.71 | $20.71 | $20.65 | $20.65 | $20.65 | 468 |
| 2024-01-25 | $20.50 | $20.57 | $20.50 | $20.56 | $20.56 | 3,669 |
| 2024-01-24 | $20.61 | $20.61 | $20.53 | $20.53 | $20.53 | 4,356 |
| 2024-01-23 | $20.43 | $20.43 | $20.41 | $20.41 | $20.41 | 1,494 |
| 2024-01-22 | $20.43 | $20.44 | $20.41 | $20.44 | $20.44 | 2,127 |
| 2024-01-19 | $20.34 | $20.40 | $20.34 | $20.40 | $20.40 | 1,320 |
| 2024-01-18 | $20.27 | $20.36 | $20.27 | $20.36 | $20.36 | 314 |
| 2024-01-17 | $20.13 | $20.19 | $20.13 | $20.19 | $20.19 | 873 |
| 2024-01-16 | $20.49 | $20.49 | $20.32 | $20.33 | $20.33 | 9,532 |
| 2024-01-12 | $20.62 | $20.64 | $20.58 | $20.64 | $20.64 | 4,639 |
| 2024-01-11 | $20.45 | $20.53 | $20.45 | $20.52 | $20.52 | 2,092 |
| 2024-01-10 | $20.55 | $20.59 | $20.52 | $20.52 | $20.52 | 7,082 |
| 2024-01-09 | $20.50 | $20.50 | $20.45 | $20.45 | $20.45 | 3,903 |
| 2024-01-08 | $20.47 | $20.60 | $20.46 | $20.60 | $20.60 | 5,613 |
| 2024-01-05 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1,369 |
| 2024-01-04 | $20.46 | $20.48 | $20.42 | $20.45 | $20.45 | 3,133 |
| 2024-01-03 | $20.39 | $20.44 | $20.38 | $20.41 | $20.41 | 2,184 |
| 2024-01-02 | $20.57 | $20.58 | $20.52 | $20.53 | $20.53 | 1,209 |
| 2023-12-29 | $20.74 | $20.74 | $20.71 | $20.74 | $20.74 | 3,084 |
| 2023-12-28 | $20.78 | $20.78 | $20.67 | $20.70 | $20.70 | 986 |
| 2023-12-27 | $20.69 | $20.76 | $20.69 | $20.73 | $20.73 | 3,569 |
| 2023-12-26 | $20.52 | $20.69 | $20.52 | $20.66 | $20.66 | 2,018 |
| 2023-12-22 | $20.54 | $20.58 | $20.50 | $20.58 | $20.58 | 933 |
| 2023-12-21 | $20.42 | $20.55 | $20.42 | $20.55 | $20.55 | 4,310 |
| 2023-12-20 | $20.54 | $20.54 | $20.34 | $20.34 | $20.34 | 3,942 |
| 2023-12-19 | $20.50 | $20.50 | $20.47 | $20.49 | $20.49 | 9,013 |
| 2023-12-18 | $20.35 | $20.40 | $20.35 | $20.37 | $20.37 | 1,826 |
| 2023-12-15 | $20.43 | $20.43 | $20.30 | $20.33 | $20.33 | 5,525 |
| 2023-12-14 | $20.43 | $20.53 | $20.43 | $20.44 | $20.44 | 22,297 |
| 2023-12-13 | $20.41 | $20.41 | $20.37 | $20.37 | $20.37 | 1,023 |
| 2023-12-12 | $20.14 | $20.17 | $20.08 | $20.17 | $20.17 | 2,768 |
| 2023-12-11 | $20.09 | $20.14 | $20.09 | $20.14 | $20.14 | 1,832 |
| 2023-12-08 | $20.06 | $20.11 | $20.06 | $20.09 | $20.09 | 4,912 |
| 2023-12-07 | $19.93 | $20.06 | $19.93 | $20.05 | $20.05 | 41,673 |
| 2023-12-06 | $20.06 | $20.09 | $19.93 | $19.93 | $19.93 | 30,722 |
| 2023-12-05 | $19.87 | $19.98 | $19.87 | $19.93 | $19.93 | 6,362 |
| 2023-12-04 | $19.96 | $19.98 | $19.95 | $19.98 | $19.98 | 2,616 |
| 2023-12-01 | $19.97 | $20.09 | $19.97 | $20.08 | $20.08 | 3,688 |
| 2023-11-30 | $20.00 | $20.00 | $19.88 | $19.92 | $19.92 | 75,940 |
| 2023-11-29 | $19.92 | $19.99 | $19.92 | $19.94 | $19.94 | 4,924 |
| 2023-11-28 | $19.91 | $19.94 | $19.84 | $19.94 | $19.94 | 8,003 |
| 2023-11-27 | $19.87 | $19.94 | $19.87 | $19.94 | $19.94 | 11,079 |
| 2023-11-24 | $19.81 | $19.97 | $19.81 | $19.94 | $19.94 | 3,492 |
| 2023-11-22 | $19.90 | $19.90 | $19.77 | $19.83 | $19.83 | 14,733 |
| 2023-11-21 | $19.87 | $19.90 | $19.80 | $19.81 | $19.81 | 32,504 |
| 2023-11-20 | $19.86 | $19.93 | $19.83 | $19.87 | $19.87 | 24,926 |
| 2023-11-17 | $19.73 | $19.84 | $19.73 | $19.84 | $19.84 | 10,167 |
| 2023-11-16 | $19.67 | $19.73 | $19.63 | $19.64 | $19.64 | 9,644 |
| 2023-11-15 | $19.70 | $19.70 | $19.67 | $19.67 | $19.67 | 8,143 |
| 2023-11-14 | $19.49 | $19.71 | $19.49 | $19.67 | $19.67 | 5,059 |
| 2023-11-13 | $19.26 | $19.32 | $19.23 | $19.31 | $19.31 | 2,249 |
| 2023-11-10 | $19.27 | $19.30 | $19.15 | $19.29 | $19.29 | 12,941 |
| 2023-11-09 | $19.36 | $19.36 | $19.24 | $19.24 | $19.24 | 13,918 |
| 2023-11-08 | $19.26 | $19.26 | $19.19 | $19.19 | $19.19 | 5,184 |
| 2023-11-07 | $19.25 | $19.27 | $19.22 | $19.22 | $19.22 | 2,869 |
| 2023-11-06 | $19.34 | $19.36 | $19.33 | $19.33 | $19.33 | 966 |
| 2023-11-03 | $19.38 | $19.45 | $19.38 | $19.42 | $19.42 | 2,690 |
| 2023-11-02 | $19.20 | $19.26 | $19.20 | $19.26 | $19.26 | 7,766 |
| 2023-11-01 | $18.87 | $18.98 | $18.87 | $18.96 | $18.96 | 8,233 |
| 2023-10-31 | $18.83 | $18.87 | $18.76 | $18.87 | $18.87 | 22,137 |
| 2023-10-30 | $18.73 | $18.81 | $18.73 | $18.77 | $18.77 | 4,713 |
| 2023-10-27 | $18.69 | $18.69 | $18.56 | $18.59 | $18.59 | 7,231 |
| 2023-10-26 | $18.74 | $18.74 | $18.64 | $18.64 | $18.64 | 25,944 |
| 2023-10-25 | $18.81 | $18.81 | $18.70 | $18.73 | $18.73 | 4,561 |
| 2023-10-24 | $18.78 | $18.85 | $18.78 | $18.82 | $18.82 | 4,278 |
| 2023-10-23 | $18.79 | $18.81 | $18.75 | $18.77 | $18.77 | 10,995 |
| 2023-10-20 | $18.85 | $18.86 | $18.75 | $18.76 | $18.76 | 10,053 |
| 2023-10-19 | $18.94 | $18.96 | $18.85 | $18.85 | $18.85 | 5,311 |
| 2023-10-18 | $19.11 | $19.11 | $18.96 | $18.96 | $18.96 | 3,510 |
| 2023-10-17 | $19.15 | $19.27 | $19.14 | $19.20 | $19.20 | 13,717 |
| 2023-10-16 | $19.12 | $19.24 | $19.12 | $19.21 | $19.21 | 2,121 |
| 2023-10-13 | $19.24 | $19.24 | $19.10 | $19.14 | $19.14 | 14,980 |
| 2023-10-12 | $19.38 | $19.38 | $19.19 | $19.22 | $19.22 | 22,347 |
| 2023-10-11 | $19.41 | $19.41 | $19.30 | $19.35 | $19.35 | 11,482 |
| 2023-10-10 | $19.28 | $19.35 | $19.28 | $19.29 | $19.29 | 16,765 |
| 2023-10-09 | $19.04 | $19.12 | $19.04 | $19.09 | $19.09 | 5,163 |
| 2023-10-06 | $19.06 | $19.17 | $19.06 | $19.11 | $19.11 | 5,492 |
| 2023-10-05 | $18.91 | $18.99 | $18.91 | $18.96 | $18.96 | 11,179 |
| 2023-10-04 | $18.86 | $18.88 | $18.76 | $18.87 | $18.87 | 9,494 |
| 2023-10-03 | $18.86 | $18.86 | $18.82 | $18.84 | $18.84 | 5,843 |
| 2023-10-02 | $19.09 | $19.12 | $18.97 | $19.01 | $19.01 | 13,299 |
| 2023-09-29 | $19.40 | $19.40 | $19.15 | $19.23 | $19.23 | 31,689 |
| 2023-09-28 | $19.16 | $19.29 | $19.16 | $19.26 | $19.26 | 25,210 |
| 2023-09-27 | $19.24 | $19.24 | $19.04 | $19.14 | $19.14 | 55,220 |
| 2023-09-26 | $19.20 | $19.22 | $19.10 | $19.11 | $19.11 | 17,438 |
| 2023-09-25 | $19.28 | $19.35 | $19.21 | $19.32 | $19.32 | 34,213 |
| 2023-09-22 | $19.47 | $19.50 | $19.36 | $19.41 | $19.41 | 19,977 |
| 2023-09-21 | $19.49 | $19.52 | $19.37 | $19.37 | $19.37 | 14,361 |
| 2023-09-20 | $19.79 | $19.79 | $19.58 | $19.62 | $19.62 | 7,391 |
| 2023-09-19 | $19.72 | $19.72 | $19.60 | $19.65 | $19.65 | 15,405 |
| 2023-09-18 | $19.68 | $19.68 | $19.60 | $19.63 | $19.63 | 18,807 |
| 2023-09-15 | $19.86 | $19.87 | $19.78 | $19.82 | $19.82 | 54,007 |
| 2023-09-14 | $19.83 | $19.83 | $19.78 | $19.81 | $19.81 | 4,111 |
| 2023-09-13 | $19.55 | $19.64 | $19.55 | $19.55 | $19.55 | 474 |
| 2023-09-12 | $19.63 | $19.65 | $19.57 | $19.62 | $19.62 | 11,115 |
| 2023-09-11 | $19.67 | $19.73 | $19.67 | $19.69 | $19.69 | 6,440 |
| 2023-09-08 | $19.53 | $19.54 | $19.49 | $19.49 | $19.49 | 3,907 |
| 2023-09-07 | $19.57 | $19.57 | $19.48 | $19.52 | $19.52 | 2,301 |
| 2023-09-06 | $19.67 | $19.68 | $19.58 | $19.58 | $19.58 | 3,129 |
| 2023-09-05 | $19.69 | $19.69 | $19.64 | $19.64 | $19.64 | 293 |
| 2023-09-01 | $19.82 | $19.83 | $19.80 | $19.80 | $19.80 | 1,071 |
| 2023-08-31 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2023-08-30 | $19.89 | $19.94 | $19.86 | $19.89 | $19.89 | 4,174 |
| 2023-08-29 | $19.82 | $19.91 | $19.82 | $19.91 | $19.91 | 8,200 |
| 2023-08-28 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 650 |
| 2023-08-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 3,728 |
| 2023-08-24 | $19.55 | $19.55 | $19.33 | $19.33 | $19.33 | 1,470 |
| 2023-08-23 | $19.50 | $19.60 | $19.50 | $19.59 | $19.59 | 7,964 |
| 2023-08-22 | $19.44 | $19.44 | $19.40 | $19.40 | $19.40 | 292 |
| 2023-08-21 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2023-08-18 | $19.34 | $19.40 | $19.34 | $19.36 | $19.36 | 4,507 |
| 2023-08-17 | $19.34 | $19.37 | $19.34 | $19.37 | $19.37 | 325 |
| 2023-08-16 | $19.53 | $19.59 | $19.50 | $19.50 | $19.50 | 5,065 |
| 2023-08-15 | $19.71 | $19.74 | $19.63 | $19.63 | $19.63 | 3,031 |
| 2023-08-14 | $19.73 | $19.88 | $19.73 | $19.88 | $19.88 | 661 |
| 2023-08-11 | $20.05 | $20.05 | $19.94 | $19.94 | $19.94 | 3,696 |
| 2023-08-10 | $20.20 | $20.26 | $20.04 | $20.04 | $20.04 | 17,600 |
| 2023-08-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 161 |
| 2023-08-08 | $19.86 | $19.98 | $19.86 | $19.98 | $19.98 | 1,111 |
| 2023-08-07 | $20.03 | $20.07 | $20.03 | $20.07 | $20.07 | 1,024 |
| 2023-08-04 | $19.93 | $20.04 | $19.93 | $19.93 | $19.93 | 1,163 |
| 2023-08-03 | $19.82 | $19.90 | $19.82 | $19.88 | $19.88 | 498 |
| 2023-08-02 | $20.00 | $20.06 | $19.93 | $19.93 | $19.93 | 7,136 |
| 2023-08-01 | $20.25 | $20.25 | $20.23 | $20.23 | $20.23 | 285 |
| 2023-07-31 | $20.43 | $20.43 | $20.36 | $20.36 | $20.36 | 896 |
| 2023-07-28 | $20.39 | $20.39 | $20.37 | $20.37 | $20.37 | 1,417 |
| 2023-07-27 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 141 |
| 2023-07-26 | $20.25 | $20.34 | $20.25 | $20.29 | $20.29 | 6,856 |
| 2023-07-25 | $20.28 | $20.28 | $20.26 | $20.26 | $20.26 | 1,535 |
| 2023-07-24 | $20.22 | $20.25 | $20.19 | $20.22 | $20.22 | 726 |
| 2023-07-21 | $20.28 | $20.28 | $20.22 | $20.26 | $20.26 | 3,858 |
| 2023-07-20 | $20.30 | $20.30 | $20.20 | $20.20 | $20.20 | 3,838 |
| 2023-07-19 | $20.27 | $20.27 | $20.23 | $20.26 | $20.26 | 1,424 |
| 2023-07-18 | $20.24 | $20.31 | $20.24 | $20.28 | $20.28 | 4,761 |
| 2023-07-17 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 14 |
| 2023-07-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-07-13 | $20.22 | $20.26 | $20.22 | $20.26 | $20.26 | 3,676 |
| 2023-07-12 | $20.01 | $20.11 | $20.01 | $20.09 | $20.09 | 7,833 |
| 2023-07-11 | $19.74 | $19.80 | $19.73 | $19.79 | $19.79 | 8,580 |
| 2023-07-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 107 |
| 2023-07-07 | $19.64 | $19.64 | $19.55 | $19.62 | $19.62 | 514 |
| 2023-07-06 | $19.51 | $19.51 | $19.45 | $19.45 | $19.45 | 1,855 |
| 2023-07-05 | $19.80 | $19.82 | $19.78 | $19.78 | $19.78 | 1,963 |
| 2023-07-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 12 |
| 2023-06-30 | $19.92 | $19.99 | $19.92 | $19.95 | $19.95 | 3,705 |
| 2023-06-29 | $19.72 | $19.79 | $19.71 | $19.72 | $19.72 | 9,443 |
| 2023-06-28 | $19.83 | $19.84 | $19.78 | $19.79 | $19.79 | 4,882 |
| 2023-06-27 | $19.67 | $19.76 | $19.67 | $19.76 | $19.76 | 545 |
| 2023-06-26 | $19.66 | $19.68 | $19.62 | $19.63 | $19.63 | 2,137 |
| 2023-06-23 | $19.61 | $19.62 | $19.59 | $19.59 | $19.59 | 4,336 |
| 2023-06-22 | $19.80 | $19.85 | $19.72 | $19.82 | $19.82 | 79,057 |
| 2023-06-21 | $19.95 | $19.96 | $19.90 | $19.92 | $19.92 | 11,676 |
| 2023-06-20 | $19.88 | $19.93 | $19.87 | $19.89 | $19.89 | 4,492 |
| 2023-06-16 | $20.06 | $20.06 | $20.03 | $20.03 | $20.03 | 666 |
| 2023-06-15 | $19.95 | $20.05 | $19.95 | $20.05 | $20.05 | 100 |
| 2023-06-14 | $19.98 | $20.02 | $19.93 | $19.93 | $19.93 | 72,099 |
| 2023-06-13 | $19.89 | $19.91 | $19.88 | $19.91 | $19.91 | 1,756 |
| 2023-06-12 | $19.77 | $19.80 | $19.75 | $19.78 | $19.78 | 2,322 |
| 2023-06-09 | $19.73 | $19.73 | $19.72 | $19.72 | $19.72 | 1,275 |
| 2023-06-08 | $19.65 | $19.73 | $19.63 | $19.73 | $19.73 | 45,666 |
| 2023-06-07 | $19.60 | $19.66 | $19.58 | $19.59 | $19.59 | 1,834 |
| 2023-06-06 | $19.70 | $19.71 | $19.70 | $19.71 | $19.71 | 684 |
| 2023-06-05 | $19.66 | $19.66 | $19.59 | $19.60 | $19.60 | 7,800 |
| 2023-06-02 | $19.71 | $19.71 | $19.62 | $19.68 | $19.68 | 10,572 |
| 2023-06-01 | $19.37 | $19.49 | $19.37 | $19.47 | $19.47 | 11,785 |
| 2023-05-31 | $19.14 | $19.24 | $19.06 | $19.24 | $19.24 | 32,895 |
| 2023-05-30 | $19.38 | $19.41 | $19.36 | $19.39 | $19.39 | 12,544 |
| 2023-05-26 | $19.52 | $19.53 | $19.49 | $19.53 | $19.53 | 15,290 |
| 2023-05-25 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 120 |
| 2023-05-24 | $19.40 | $19.42 | $19.33 | $19.40 | $19.40 | 14,912 |
| 2023-05-23 | $19.68 | $19.68 | $19.61 | $19.61 | $19.61 | 1,152 |
| 2023-05-22 | $19.69 | $19.78 | $19.69 | $19.78 | $19.78 | 5,120 |
| 2023-05-19 | $19.75 | $19.80 | $19.75 | $19.79 | $19.79 | 2,378 |
| 2023-05-18 | $19.62 | $19.70 | $19.61 | $19.70 | $19.70 | 367 |
| 2023-05-17 | $19.66 | $19.71 | $19.66 | $19.71 | $19.71 | 362 |
| 2023-05-16 | $19.64 | $19.65 | $19.62 | $19.64 | $19.64 | 7,581 |
| 2023-05-15 | $19.71 | $19.74 | $19.71 | $19.74 | $19.74 | 484 |
| 2023-05-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 7 |
| 2023-05-11 | $19.65 | $19.65 | $19.64 | $19.65 | $19.65 | 535 |
| 2023-05-10 | $19.66 | $19.71 | $19.62 | $19.69 | $19.69 | 4,429 |
| 2023-05-09 | $19.66 | $19.72 | $19.66 | $19.70 | $19.70 | 718 |
| 2023-05-08 | $19.71 | $19.73 | $19.71 | $19.73 | $19.73 | 3,086 |
| 2023-05-05 | $19.58 | $19.73 | $19.58 | $19.73 | $19.73 | 1,632 |
| 2023-05-04 | $19.53 | $19.59 | $19.52 | $19.54 | $19.54 | 5,164 |
| 2023-05-03 | $19.57 | $19.65 | $19.56 | $19.59 | $19.59 | 77,890 |
| 2023-05-02 | $19.51 | $19.57 | $19.48 | $19.57 | $19.57 | 625 |
| 2023-05-01 | $19.61 | $19.70 | $19.61 | $19.67 | $19.67 | 6,003 |
| 2023-04-28 | $19.61 | $19.69 | $19.61 | $19.65 | $19.65 | 3,417 |
| 2023-04-27 | $19.52 | $19.64 | $19.52 | $19.64 | $19.64 | 498 |
| 2023-04-26 | $19.69 | $19.69 | $19.52 | $19.52 | $19.52 | 2,215 |
| 2023-04-25 | $19.55 | $19.61 | $19.52 | $19.52 | $19.52 | 912 |
| 2023-04-24 | $19.64 | $19.66 | $19.64 | $19.66 | $19.66 | 1,534 |
| 2023-04-21 | $19.59 | $19.63 | $19.58 | $19.63 | $19.63 | 62,726 |
| 2023-04-20 | $19.59 | $19.59 | $19.55 | $19.57 | $19.57 | 1,447 |
| 2023-04-19 | $19.53 | $19.58 | $19.52 | $19.58 | $19.58 | 1,268 |
| 2023-04-18 | $19.61 | $19.61 | $19.55 | $19.60 | $19.60 | 456 |
| 2023-04-17 | $19.48 | $19.53 | $19.48 | $19.53 | $19.53 | 108 |
| 2023-04-14 | $19.57 | $19.57 | $19.49 | $19.55 | $19.55 | 18,497 |
| 2023-04-13 | $19.51 | $19.59 | $19.50 | $19.59 | $19.59 | 1,473 |
| 2023-04-12 | $19.42 | $19.44 | $19.42 | $19.44 | $19.44 | 552 |
| 2023-04-11 | $19.47 | $19.47 | $19.35 | $19.37 | $19.37 | 9,189 |
| 2023-04-10 | $19.24 | $19.33 | $19.22 | $19.33 | $19.33 | 4,209 |
| 2023-04-06 | $19.29 | $19.37 | $19.29 | $19.33 | $19.33 | 1,446 |
| 2023-04-05 | $19.27 | $19.28 | $19.27 | $19.27 | $19.27 | 1,258 |
| 2023-04-04 | $19.33 | $19.38 | $19.33 | $19.33 | $19.33 | 901 |
| 2023-04-03 | $19.26 | $19.32 | $19.26 | $19.31 | $19.31 | 7,431 |
| 2023-03-31 | $19.22 | $19.27 | $19.22 | $19.24 | $19.24 | 1,037 |
| 2023-03-30 | $19.12 | $19.17 | $19.12 | $19.17 | $19.17 | 2,882 |
| 2023-03-29 | $19.02 | $19.04 | $19.02 | $19.04 | $19.04 | 796 |
| 2023-03-28 | $18.88 | $18.92 | $18.81 | $18.87 | $18.87 | 4,700 |
| 2023-03-27 | $18.75 | $18.92 | $18.75 | $18.92 | $18.92 | 1,386 |
| 2023-03-24 | $18.71 | $18.72 | $18.71 | $18.72 | $18.72 | 573 |
| 2023-03-23 | $18.93 | $18.95 | $18.81 | $18.81 | $18.81 | 4,230 |
| 2023-03-22 | $18.81 | $18.91 | $18.79 | $18.79 | $18.79 | 1,212 |
| 2023-03-21 | $18.74 | $18.85 | $18.74 | $18.82 | $18.82 | 4,856 |
| 2023-03-20 | $18.60 | $18.65 | $18.60 | $18.62 | $18.62 | 1,022 |
| 2023-03-17 | $18.49 | $18.49 | $18.38 | $18.43 | $18.43 | 1,863 |
| 2023-03-16 | $18.22 | $18.56 | $18.22 | $18.56 | $18.56 | 1,222 |
| 2023-03-15 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 122 |
| 2023-03-14 | $18.69 | $18.77 | $18.67 | $18.77 | $18.77 | 1,339 |
| 2023-03-13 | $18.64 | $18.66 | $18.61 | $18.61 | $18.61 | 823 |
| 2023-03-10 | $18.85 | $18.85 | $18.63 | $18.65 | $18.65 | 1,923 |
| 2023-03-09 | $18.99 | $18.99 | $18.79 | $18.79 | $18.79 | 2,050 |
| 2023-03-08 | $18.86 | $18.93 | $18.85 | $18.90 | $18.90 | 3,189 |
| 2023-03-07 | $18.82 | $18.84 | $18.82 | $18.84 | $18.84 | 1,512 |
| 2023-03-06 | $19.07 | $19.10 | $19.04 | $19.04 | $19.04 | 4,966 |
| 2023-03-03 | $18.90 | $19.05 | $18.90 | $19.05 | $19.05 | 651 |
| 2023-03-02 | $18.80 | $18.88 | $18.80 | $18.88 | $18.88 | 11,371 |
| 2023-03-01 | $18.87 | $18.87 | $18.86 | $18.87 | $18.87 | 1,211 |
| 2023-02-28 | $18.83 | $18.83 | $18.82 | $18.83 | $18.83 | 5,851 |
| 2023-02-27 | $18.87 | $18.92 | $18.87 | $18.89 | $18.89 | 554 |
| 2023-02-24 | $18.70 | $18.73 | $18.67 | $18.73 | $18.73 | 1,975 |
| 2023-02-23 | $18.86 | $18.92 | $18.79 | $18.92 | $18.92 | 4,512 |
| 2023-02-22 | $18.88 | $18.88 | $18.86 | $18.86 | $18.86 | 223 |
| 2023-02-21 | $18.97 | $18.97 | $18.94 | $18.94 | $18.94 | 1,005 |
| 2023-02-17 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 8 |
| 2023-02-16 | $19.02 | $19.12 | $19.00 | $19.03 | $19.03 | 11,217 |
| 2023-02-15 | $19.04 | $19.11 | $19.03 | $19.08 | $19.08 | 2,156 |
| 2023-02-14 | $19.13 | $19.13 | $19.06 | $19.12 | $19.12 | 2,213 |
| 2023-02-13 | $19.01 | $19.06 | $19.01 | $19.06 | $19.06 | 982 |
| 2023-02-10 | $18.98 | $18.98 | $18.92 | $18.92 | $18.92 | 2,062 |
| 2023-02-09 | $19.17 | $19.17 | $19.00 | $19.00 | $19.00 | 32,420 |
| 2023-02-08 | $19.03 | $19.03 | $18.97 | $19.00 | $19.00 | 997 |
| 2023-02-07 | $18.88 | $19.10 | $18.88 | $19.10 | $19.10 | 1,831 |
| 2023-02-06 | $18.99 | $18.99 | $18.94 | $18.96 | $18.96 | 6,348 |
| 2023-02-03 | $19.09 | $19.09 | $19.08 | $19.08 | $19.08 | 104 |
| 2023-02-02 | $19.18 | $19.21 | $19.16 | $19.17 | $19.17 | 12,150 |
| 2023-02-01 | $19.06 | $19.23 | $19.05 | $19.20 | $19.20 | 5,184 |
| 2023-01-31 | $19.05 | $19.08 | $19.05 | $19.08 | $19.08 | 808 |
| 2023-01-30 | $19.11 | $19.11 | $19.05 | $19.05 | $19.05 | 288 |
| 2023-01-27 | $19.07 | $19.10 | $19.07 | $19.10 | $19.10 | 220 |
| 2023-01-26 | $19.04 | $19.12 | $19.04 | $19.09 | $19.09 | 2,604 |
| 2023-01-25 | $19.07 | $19.10 | $19.07 | $19.07 | $19.07 | 489 |
| 2023-01-24 | $18.90 | $18.99 | $18.90 | $18.99 | $18.99 | 904 |
| 2023-01-23 | $18.93 | $19.02 | $18.93 | $18.96 | $18.96 | 2,310 |
| 2023-01-20 | $18.89 | $18.92 | $18.89 | $18.92 | $18.92 | 919 |
| 2023-01-19 | $18.80 | $18.82 | $18.77 | $18.82 | $18.82 | 1,435 |
| 2023-01-18 | $19.05 | $19.05 | $18.83 | $18.85 | $18.85 | 10,304 |
| 2023-01-17 | $18.89 | $18.89 | $18.85 | $18.87 | $18.87 | 3,476 |
| 2023-01-13 | $18.82 | $18.85 | $18.80 | $18.85 | $18.85 | 3,992 |
| 2023-01-12 | $18.69 | $18.78 | $18.69 | $18.76 | $18.76 | 3,326 |
| 2023-01-11 | $18.61 | $18.61 | $18.56 | $18.60 | $18.60 | 1,066 |
| 2023-01-10 | $18.43 | $18.50 | $18.43 | $18.47 | $18.47 | 1,313 |
| 2023-01-09 | $18.45 | $18.54 | $18.45 | $18.45 | $18.45 | 968 |
| 2023-01-06 | $18.16 | $18.40 | $18.13 | $18.40 | $18.40 | 2,445 |
| 2023-01-05 | $18.06 | $18.11 | $18.06 | $18.09 | $18.09 | 70,013 |
| 2023-01-04 | $18.20 | $18.23 | $18.17 | $18.23 | $18.23 | 4,713 |
| 2023-01-03 | $18.02 | $18.17 | $18.01 | $18.05 | $18.05 | 22,042 |
| 2022-12-30 | $17.95 | $17.96 | $17.93 | $17.96 | $17.96 | 4,589 |
| 2022-12-29 | $18.07 | $18.07 | $18.05 | $18.05 | $18.05 | 361 |
| 2022-12-28 | $17.96 | $17.96 | $17.84 | $17.87 | $17.87 | 2,973 |
| 2022-12-27 | $18.02 | $18.02 | $17.95 | $17.99 | $17.99 | 2,690 |
| 2022-12-23 | $17.91 | $18.00 | $17.91 | $17.95 | $17.95 | 26,573 |
| 2022-12-22 | $18.00 | $18.00 | $17.82 | $17.94 | $17.94 | 5,141 |
| 2022-12-21 | $18.02 | $18.06 | $18.00 | $18.05 | $18.05 | 7,705 |
| 2022-12-20 | $17.92 | $17.92 | $17.89 | $17.89 | $17.89 | 2,195 |
| 2022-12-19 | $17.92 | $18.06 | $17.84 | $17.84 | $17.84 | 33,273 |
| 2022-12-16 | $17.85 | $17.87 | $17.79 | $17.79 | $17.79 | 9,308 |
| 2022-12-15 | $18.17 | $18.17 | $17.93 | $17.96 | $17.96 | 15,379 |
| 2022-12-14 | $18.34 | $18.36 | $18.26 | $18.27 | $18.27 | 4,270 |
| 2022-12-13 | $18.46 | $18.46 | $18.25 | $18.27 | $18.27 | 8,762 |
| 2022-12-12 | $17.96 | $18.05 | $17.96 | $18.05 | $18.05 | 215,425 |
| 2022-12-09 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 498 |
| 2022-12-08 | $18.00 | $18.01 | $18.00 | $18.00 | $18.00 | 7,126 |
| 2022-12-07 | $17.98 | $17.98 | $17.96 | $17.97 | $17.97 | 5,325 |
| 2022-12-06 | $18.08 | $18.08 | $17.91 | $17.96 | $17.96 | 7,833 |
| 2022-12-05 | $18.18 | $18.18 | $18.01 | $18.02 | $18.02 | 10,696 |
| 2022-12-02 | $18.13 | $18.22 | $18.13 | $18.21 | $18.21 | 3,528 |
| 2022-12-01 | $18.15 | $18.21 | $18.13 | $18.13 | $18.13 | 1,890 |
| 2022-11-30 | $17.89 | $18.13 | $17.86 | $18.09 | $18.09 | 9,429 |
| 2022-11-29 | $17.89 | $17.91 | $17.80 | $17.80 | $17.80 | 9,468 |
| 2022-11-28 | $17.92 | $17.92 | $17.81 | $17.81 | $17.81 | 23,630 |
| 2022-11-25 | $17.96 | $17.97 | $17.96 | $17.97 | $17.97 | 563 |
| 2022-11-23 | $17.73 | $17.89 | $17.73 | $17.88 | $17.88 | 12,769 |
| 2022-11-22 | $17.67 | $17.78 | $17.67 | $17.75 | $17.75 | 9,028 |
| 2022-11-21 | $17.58 | $17.61 | $17.55 | $17.61 | $17.61 | 10,029 |
| 2022-11-18 | $17.69 | $17.69 | $17.63 | $17.68 | $17.68 | 16,030 |
| 2022-11-17 | $17.55 | $17.66 | $17.52 | $17.63 | $17.63 | 9,949 |
| 2022-11-16 | $17.63 | $17.76 | $17.60 | $17.64 | $17.64 | 6,751 |
| 2022-11-15 | $17.69 | $17.73 | $17.62 | $17.62 | $17.62 | 6,735 |
| 2022-11-14 | $17.61 | $17.62 | $17.57 | $17.57 | $17.57 | 387 |
| 2022-11-11 | $17.68 | $17.71 | $17.62 | $17.67 | $17.67 | 8,875 |
| 2022-11-10 | $17.40 | $17.45 | $17.35 | $17.45 | $17.45 | 91,257 |
| 2022-11-09 | $16.88 | $16.88 | $16.79 | $16.79 | $16.79 | 5,596 |
| 2022-11-08 | $16.87 | $17.02 | $16.87 | $16.94 | $16.94 | 100,437 |
| 2022-11-07 | $16.73 | $16.88 | $16.73 | $16.80 | $16.80 | 14,336 |
| 2022-11-04 | $16.65 | $16.75 | $16.63 | $16.75 | $16.75 | 15,796 |
| 2022-11-03 | $16.20 | $16.33 | $16.20 | $16.28 | $16.28 | 5,706 |
| 2022-11-02 | $16.55 | $16.72 | $16.40 | $16.40 | $16.40 | 10,672 |
| 2022-11-01 | $16.76 | $16.76 | $16.53 | $16.56 | $16.56 | 9,224 |
| 2022-10-31 | $16.47 | $16.51 | $16.45 | $16.50 | $16.50 | 10,448 |
| 2022-10-28 | $16.48 | $16.62 | $16.46 | $16.62 | $16.62 | 38,586 |
| 2022-10-27 | $16.52 | $16.56 | $16.45 | $16.45 | $16.45 | 3,461 |
| 2022-10-26 | $16.56 | $16.66 | $16.56 | $16.59 | $16.59 | 21,737 |
| 2022-10-25 | $16.36 | $16.46 | $16.36 | $16.45 | $16.45 | 12,331 |
| 2022-10-24 | $16.20 | $16.22 | $16.15 | $16.20 | $16.20 | 5,700 |
| 2022-10-21 | $15.97 | $16.21 | $15.97 | $16.21 | $16.21 | 24,008 |
| 2022-10-20 | $16.09 | $16.09 | $15.96 | $15.96 | $15.96 | 3,004 |
| 2022-10-19 | $16.01 | $16.03 | $15.94 | $15.97 | $15.97 | 22,775 |
| 2022-10-18 | $16.19 | $16.19 | $16.05 | $16.12 | $16.12 | 18,294 |
| 2022-10-17 | $16.06 | $16.07 | $16.04 | $16.04 | $16.04 | 3,364 |
| 2022-10-14 | $16.01 | $16.01 | $15.72 | $15.79 | $15.79 | 7,432 |
| 2022-10-13 | $15.52 | $16.01 | $15.52 | $15.98 | $15.98 | 32,578 |
| 2022-10-12 | $15.73 | $15.76 | $15.70 | $15.74 | $15.74 | 6,845 |
| 2022-10-11 | $15.81 | $15.92 | $15.72 | $15.79 | $15.79 | 46,393 |
| 2022-10-10 | $15.91 | $15.91 | $15.85 | $15.89 | $15.89 | 9,442 |
| 2022-10-07 | $16.11 | $16.11 | $15.96 | $15.96 | $15.96 | 18,538 |
| 2022-10-06 | $16.26 | $16.28 | $16.15 | $16.16 | $16.16 | 20,096 |
| 2022-10-05 | $16.34 | $16.44 | $16.32 | $16.36 | $16.36 | 66,411 |
| 2022-10-04 | $16.39 | $16.53 | $16.39 | $16.53 | $16.53 | 21,617 |
| 2022-10-03 | $15.96 | $16.08 | $15.96 | $16.02 | $16.02 | 17,619 |
| 2022-09-30 | $15.85 | $15.95 | $15.77 | $15.77 | $15.77 | 41,776 |
| 2022-09-29 | $15.70 | $15.89 | $15.70 | $15.89 | $15.89 | 62,735 |
| 2022-09-28 | $15.74 | $16.02 | $15.74 | $16.02 | $16.02 | 42,673 |
| 2022-09-27 | $15.86 | $15.89 | $15.64 | $15.70 | $15.70 | 157,394 |
| 2022-09-26 | $15.91 | $15.92 | $15.71 | $15.78 | $15.78 | 60,545 |
| 2022-09-23 | $16.11 | $16.11 | $15.89 | $15.98 | $15.98 | 126,509 |
| 2022-09-22 | $16.36 | $16.40 | $16.30 | $16.39 | $16.39 | 50,925 |
| 2022-09-21 | $16.54 | $16.64 | $16.39 | $16.39 | $16.39 | 30,911 |
| 2022-09-20 | $16.64 | $16.64 | $16.47 | $16.56 | $16.56 | 63,393 |
| 2022-09-19 | $16.67 | $16.81 | $16.67 | $16.78 | $16.78 | 201,792 |
| 2022-09-16 | $16.85 | $16.90 | $16.80 | $16.87 | $16.87 | 30,558 |
| 2022-09-15 | $17.03 | $17.06 | $16.93 | $16.94 | $16.94 | 21,604 |
| 2022-09-14 | $17.06 | $17.12 | $17.06 | $17.06 | $17.06 | 2,558 |
| 2022-09-13 | $17.29 | $17.29 | $17.03 | $17.03 | $17.03 | 1,724 |
| 2022-09-12 | $17.52 | $17.60 | $17.52 | $17.55 | $17.55 | 3,017 |
| 2022-09-09 | $17.28 | $17.36 | $17.28 | $17.36 | $17.36 | 451 |
| 2022-09-08 | $16.91 | $16.97 | $16.91 | $16.97 | $16.97 | 100 |
| 2022-09-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 54 |
| 2022-09-06 | $16.83 | $16.84 | $16.81 | $16.81 | $16.81 | 370 |
| 2022-09-02 | $16.86 | $16.88 | $16.84 | $16.86 | $16.86 | 21,776 |
| 2022-09-01 | $17.00 | $17.00 | $16.96 | $16.96 | $16.96 | 910 |
| 2022-08-31 | $17.28 | $17.28 | $17.16 | $17.16 | $17.16 | 5,742 |
| 2022-08-30 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 101 |
| 2022-08-29 | $17.40 | $17.48 | $17.38 | $17.38 | $17.38 | 7,777 |
| 2022-08-26 | $17.51 | $17.51 | $17.40 | $17.42 | $17.42 | 11,800 |
| 2022-08-25 | $17.75 | $17.83 | $17.75 | $17.83 | $17.83 | 3,477 |
| 2022-08-24 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 26 |
| 2022-08-23 | $17.63 | $17.64 | $17.63 | $17.64 | $17.64 | 1,127 |
| 2022-08-22 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-08-19 | $17.89 | $17.91 | $17.88 | $17.91 | $17.91 | 200 |
| 2022-08-18 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 800 |
| 2022-08-17 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 800 |
| 2022-08-16 | $18.28 | $18.31 | $18.24 | $18.31 | $18.31 | 11,845 |
| 2022-08-15 | $18.24 | $18.32 | $18.23 | $18.32 | $18.32 | 4,648 |
| 2022-08-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2 |
| 2022-08-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 2 |
| 2022-08-10 | $18.21 | $18.29 | $18.21 | $18.29 | $18.29 | 1,169 |
| 2022-08-09 | $17.91 | $17.93 | $17.91 | $17.93 | $17.93 | 100 |
| 2022-08-08 | $18.10 | $18.10 | $18.01 | $18.01 | $18.01 | 350 |
| 2022-08-05 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 800 |
| 2022-08-04 | $18.05 | $18.08 | $18.05 | $18.08 | $18.08 | 800 |
| 2022-08-03 | $17.92 | $18.02 | $17.92 | $18.02 | $18.02 | 350 |
| 2022-08-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 300 |
| 2022-08-01 | $18.12 | $18.15 | $18.12 | $18.15 | $18.15 | 300 |
| 2022-07-29 | $18.01 | $18.13 | $18.01 | $18.13 | $18.13 | 300 |
| 2022-07-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2022-07-27 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 437 |
| 2022-07-26 | $17.49 | $17.50 | $17.47 | $17.50 | $17.50 | 437 |
| 2022-07-25 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2022-07-22 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 6 |
| 2022-07-21 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2022-07-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-07-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 200 |
| 2022-07-18 | $17.27 | $17.27 | $17.14 | $17.14 | $17.14 | 200 |
| 2022-07-15 | $16.95 | $17.06 | $16.95 | $17.06 | $17.06 | 356 |
| 2022-07-14 | $16.79 | $16.83 | $16.78 | $16.83 | $16.83 | 716 |
| 2022-07-13 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 17 |
| 2022-07-12 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 17 |
| 2022-07-11 | $17.07 | $17.11 | $17.06 | $17.07 | $17.07 | 110,469 |
| 2022-07-08 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 500 |
| 2022-07-07 | $17.20 | $17.29 | $17.20 | $17.29 | $17.29 | 500 |
| 2022-07-06 | $17.06 | $17.07 | $17.03 | $17.06 | $17.06 | 1,498 |
| 2022-07-05 | $16.91 | $17.05 | $16.85 | $17.05 | $17.05 | 2,079 |
| 2022-07-01 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2022-06-30 | $17.22 | $17.37 | $17.15 | $17.32 | $17.32 | 2,225 |
| 2022-06-29 | $17.46 | $17.46 | $17.45 | $17.45 | $17.45 | 7,443 |
| 2022-06-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2022-06-27 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 2 |
| 2022-06-24 | $17.50 | $17.63 | $17.50 | $17.63 | $17.63 | 1,294 |
| 2022-06-23 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 2 |
| 2022-06-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2 |
| 2022-06-21 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 2 |
| 2022-06-17 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1 |
| 2022-06-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1 |
| 2022-06-15 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 39 |
| 2022-06-14 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 39 |
| 2022-06-13 | $17.43 | $17.43 | $17.31 | $17.36 | $17.36 | 4,218 |
| 2022-06-10 | $17.98 | $17.98 | $17.86 | $17.86 | $17.86 | 400 |
| 2022-06-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 7,237 |
| 2022-06-08 | $18.57 | $18.63 | $18.52 | $18.52 | $18.52 | 7,237 |
| 2022-06-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 1 |
| 2022-06-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2022-06-03 | $18.60 | $18.61 | $18.55 | $18.61 | $18.61 | 17,695 |
| 2022-06-02 | $18.66 | $18.76 | $18.65 | $18.72 | $18.72 | 8,614 |
| 2022-06-01 | $18.58 | $18.62 | $18.49 | $18.53 | $18.53 | 13,667 |
| 2022-05-31 | $18.65 | $18.69 | $18.64 | $18.65 | $18.65 | 1,772 |
| 2022-05-27 | $18.63 | $18.70 | $18.62 | $18.69 | $18.69 | 1,196 |
| 2022-05-26 | $18.47 | $18.54 | $18.47 | $18.54 | $18.54 | 1,084 |
| 2022-05-25 | $18.36 | $18.39 | $18.36 | $18.39 | $18.39 | 500 |
| 2022-05-24 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 717 |
| 2022-05-23 | $18.31 | $18.39 | $18.31 | $18.39 | $18.39 | 717 |
| 2022-05-20 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 48 |
| 2022-05-19 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 48 |
| 2022-05-18 | $18.11 | $18.11 | $17.90 | $17.94 | $17.94 | 8,418 |
| 2022-05-17 | $18.19 | $18.29 | $18.19 | $18.29 | $18.29 | 5,317 |
| 2022-05-16 | $17.97 | $18.02 | $17.97 | $18.02 | $18.02 | 16,033 |
| 2022-05-13 | $17.76 | $17.98 | $17.76 | $17.98 | $17.98 | 230 |
| 2022-05-12 | $17.53 | $17.59 | $17.53 | $17.59 | $17.59 | 2,400 |
| 2022-05-11 | $17.85 | $17.86 | $17.64 | $17.64 | $17.64 | 3,190 |
| 2022-05-10 | $17.69 | $17.71 | $17.67 | $17.71 | $17.71 | 2,656 |
| 2022-05-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 56 |
| 2022-05-06 | $17.96 | $18.03 | $17.96 | $18.03 | $18.03 | 2,000 |
| 2022-05-05 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 140 |
| 2022-05-04 | $18.50 | $18.56 | $18.50 | $18.56 | $18.56 | 977 |
| 2022-05-03 | $18.37 | $18.37 | $18.35 | $18.35 | $18.35 | 165 |
| 2022-05-02 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 78 |
| 2022-04-29 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 78 |
| 2022-04-28 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2022-04-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 293 |
| 2022-04-26 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 293 |
| 2022-04-25 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 329 |
| 2022-04-22 | $18.61 | $18.61 | $18.58 | $18.58 | $18.58 | 329 |
| 2022-04-21 | $19.11 | $19.11 | $18.77 | $18.77 | $18.77 | 1,791 |
| 2022-04-20 | $18.96 | $18.97 | $18.89 | $18.89 | $18.89 | 419 |
| 2022-04-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2022-04-18 | $18.81 | $18.81 | $18.76 | $18.76 | $18.76 | 877 |
| 2022-04-14 | $18.95 | $18.95 | $18.82 | $18.82 | $18.82 | 1,902 |
| 2022-04-13 | $18.79 | $18.89 | $18.79 | $18.86 | $18.86 | 2,112 |
| 2022-04-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 16 |
| 2022-04-11 | $18.82 | $18.82 | $18.80 | $18.80 | $18.80 | 510 |
| 2022-04-08 | $18.91 | $18.99 | $18.91 | $18.91 | $18.91 | 2,150 |
| 2022-04-07 | $18.89 | $18.91 | $18.86 | $18.91 | $18.91 | 3,457 |
| 2022-04-06 | $18.87 | $18.92 | $18.84 | $18.90 | $18.90 | 3,352 |
| 2022-04-05 | $19.07 | $19.07 | $19.02 | $19.02 | $19.02 | 565 |
| 2022-04-04 | $19.16 | $19.21 | $19.15 | $19.15 | $19.15 | 1,613 |
| 2022-04-01 | $19.05 | $19.11 | $19.05 | $19.11 | $19.11 | 2,028 |
| 2022-03-31 | $19.19 | $19.20 | $19.03 | $19.03 | $19.03 | 5,939 |
| 2022-03-30 | $19.14 | $19.17 | $19.13 | $19.17 | $19.17 | 1,378 |
| 2022-03-29 | $19.21 | $19.26 | $19.18 | $19.23 | $19.23 | 6,523 |
| 2022-03-28 | $19.01 | $19.01 | $18.94 | $19.01 | $19.01 | 2,316 |
| 2022-03-25 | $19.01 | $19.06 | $18.98 | $19.03 | $19.03 | 1,137 |
| 2022-03-24 | $18.99 | $19.04 | $18.99 | $19.02 | $19.02 | 593 |
| 2022-03-23 | $19.00 | $19.01 | $18.91 | $18.94 | $18.94 | 1,750 |
| 2022-03-22 | $19.12 | $19.12 | $19.07 | $19.08 | $19.08 | 3,852 |
| 2022-03-21 | $19.03 | $19.07 | $18.96 | $18.97 | $18.97 | 4,979 |
| 2022-03-18 | $18.91 | $19.03 | $18.88 | $19.02 | $19.02 | 6,093 |
| 2022-03-17 | $18.85 | $18.94 | $18.85 | $18.87 | $18.87 | 3,423 |
| 2022-03-16 | $18.74 | $18.80 | $18.62 | $18.80 | $18.80 | 4,921 |
| 2022-03-15 | $18.28 | $18.44 | $18.28 | $18.39 | $18.39 | 5,878 |
| 2022-03-14 | $18.30 | $18.35 | $18.27 | $18.27 | $18.27 | 546 |
| 2022-03-11 | $18.25 | $18.25 | $18.18 | $18.18 | $18.18 | 1,249 |
| 2022-03-10 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 18 |
| 2022-03-09 | $18.27 | $18.48 | $18.27 | $18.42 | $18.42 | 5,681 |
| 2022-03-08 | $18.08 | $18.09 | $17.95 | $17.95 | $17.95 | 16,800 |
| 2022-03-07 | $17.81 | $17.82 | $17.81 | $17.82 | $17.82 | 235 |
| 2022-03-04 | $18.31 | $18.31 | $18.11 | $18.23 | $18.23 | 18,374 |
| 2022-03-03 | $18.60 | $18.70 | $18.60 | $18.61 | $18.61 | 1,129 |
| 2022-03-02 | $18.73 | $18.84 | $18.71 | $18.84 | $18.84 | 13,400 |
| 2022-03-01 | $18.67 | $18.72 | $18.59 | $18.72 | $18.72 | 24,341 |
| 2022-02-28 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 11,778 |
| 2022-02-25 | $19.12 | $19.21 | $19.08 | $19.21 | $19.21 | 11,778 |
| 2022-02-24 | $18.73 | $18.95 | $18.73 | $18.95 | $18.95 | 1,272 |
| 2022-02-23 | $19.25 | $19.25 | $19.08 | $19.08 | $19.08 | 4,003 |
| 2022-02-22 | $19.29 | $19.29 | $19.16 | $19.16 | $19.16 | 18,652 |
| 2022-02-18 | $19.38 | $19.39 | $19.34 | $19.34 | $19.34 | 15,765 |
| 2022-02-17 | $19.49 | $19.49 | $19.40 | $19.40 | $19.40 | 2,941 |
| 2022-02-16 | $19.49 | $19.60 | $19.47 | $19.60 | $19.60 | 14,406 |
| 2022-02-15 | $19.50 | $19.51 | $19.50 | $19.51 | $19.51 | 1,037 |
| 2022-02-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2022-02-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 604 |
| 2022-02-10 | $19.73 | $19.73 | $19.57 | $19.57 | $19.57 | 604 |
| 2022-02-09 | $19.70 | $19.74 | $19.65 | $19.71 | $19.71 | 3,717 |
| 2022-02-08 | $19.42 | $19.58 | $19.42 | $19.55 | $19.55 | 7,618 |
| 2022-02-07 | $19.44 | $19.50 | $19.43 | $19.50 | $19.50 | 1,125 |
| 2022-02-04 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 100 |
| 2022-02-03 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 1,100 |
| 2022-02-02 | $19.66 | $19.68 | $19.63 | $19.63 | $19.63 | 1,100 |
| 2022-02-01 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 1,239 |
| 2022-01-31 | $19.19 | $19.42 | $19.19 | $19.42 | $19.42 | 1,239 |
| 2022-01-28 | $19.12 | $19.22 | $19.12 | $19.22 | $19.22 | 1,402 |
| 2022-01-27 | $19.32 | $19.33 | $19.16 | $19.20 | $19.20 | 15,805 |
| 2022-01-26 | $19.44 | $19.44 | $19.26 | $19.26 | $19.26 | 1,541 |
| 2022-01-25 | $19.21 | $19.28 | $19.21 | $19.28 | $19.28 | 100 |
| 2022-01-24 | $19.31 | $19.35 | $19.17 | $19.35 | $19.35 | 581 |
| 2022-01-21 | $19.61 | $19.61 | $19.51 | $19.51 | $19.51 | 1,706 |
| 2022-01-20 | $19.86 | $19.86 | $19.66 | $19.66 | $19.66 | 7,964 |
| 2022-01-19 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 309 |
| 2022-01-18 | $19.73 | $19.77 | $19.72 | $19.75 | $19.75 | 2,842 |
| 2022-01-14 | $19.90 | $19.93 | $19.83 | $19.93 | $19.93 | 2,844 |
| 2022-01-13 | $20.06 | $20.06 | $19.96 | $19.96 | $19.96 | 5,148 |
| 2022-01-12 | $20.03 | $20.09 | $20.03 | $20.05 | $20.05 | 19,784 |
| 2022-01-11 | $19.96 | $19.97 | $19.88 | $19.91 | $19.91 | 17,222 |
| 2022-01-10 | $19.66 | $19.82 | $19.66 | $19.77 | $19.77 | 2,049 |
| 2022-01-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 24,700 |
| 2022-01-06 | $19.90 | $19.95 | $19.88 | $19.90 | $19.90 | 24,700 |
| 2022-01-05 | $20.11 | $20.11 | $19.93 | $19.93 | $19.93 | 699 |
| 2022-01-04 | $20.02 | $20.09 | $20.02 | $20.04 | $20.04 | 1,751 |
| 2022-01-03 | $19.98 | $19.98 | $19.92 | $19.96 | $19.96 | 1,776 |
| 2021-12-31 | $19.97 | $19.97 | $19.90 | $19.90 | $19.90 | 5,723 |
| 2021-12-30 | $19.98 | $19.98 | $19.89 | $19.89 | $19.89 | 10,281 |
| 2021-12-29 | $19.96 | $20.00 | $19.91 | $20.00 | $20.00 | 8,706 |
| 2021-12-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 1,400 |
| 2021-12-27 | $19.92 | $19.94 | $19.88 | $19.94 | $19.94 | 1,400 |
| 2021-12-23 | $19.85 | $19.86 | $19.85 | $19.86 | $19.86 | 300 |
| 2021-12-22 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 559 |
| 2021-12-21 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 74,908 |
| 2021-12-20 | $19.49 | $19.51 | $19.49 | $19.51 | $19.51 | 74,908 |
| 2021-12-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 4,185 |
| 2021-12-16 | $19.78 | $19.80 | $19.71 | $19.71 | $19.71 | 4,185 |
| 2021-12-15 | $19.74 | $19.74 | $19.69 | $19.69 | $19.69 | 700 |
| 2021-12-14 | $19.60 | $19.61 | $19.52 | $19.52 | $19.52 | 10,020 |
| 2021-12-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 500 |
| 2021-12-10 | $19.72 | $19.80 | $19.72 | $19.77 | $19.77 | 1,280 |
| 2021-12-09 | $19.74 | $19.79 | $19.73 | $19.73 | $19.73 | 5,700 |
| 2021-12-08 | $19.88 | $19.88 | $19.84 | $19.84 | $19.84 | 255 |
| 2021-12-07 | $19.83 | $19.85 | $19.79 | $19.79 | $19.79 | 2,600 |
| 2021-12-06 | $19.53 | $19.57 | $19.51 | $19.53 | $19.53 | 6,047 |
| 2021-12-03 | $19.39 | $19.39 | $19.37 | $19.37 | $19.37 | 266 |
| 2021-12-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 37 |
| 2021-12-01 | $19.45 | $19.45 | $19.33 | $19.33 | $19.33 | 13,779 |
| 2021-11-30 | $19.45 | $19.45 | $19.38 | $19.38 | $19.38 | 4,380 |
| 2021-11-29 | $19.57 | $19.59 | $19.52 | $19.52 | $19.52 | 1,925 |
| 2021-11-26 | $19.42 | $19.43 | $19.42 | $19.43 | $19.43 | 814 |
| 2021-11-24 | $19.79 | $19.82 | $19.75 | $19.80 | $19.80 | 2,775 |
| 2021-11-23 | $19.94 | $19.94 | $19.85 | $19.85 | $19.85 | 6,226 |
| 2021-11-22 | $20.02 | $20.02 | $19.92 | $19.92 | $19.92 | 9,340 |
| 2021-11-19 | $20.02 | $20.08 | $19.99 | $20.02 | $20.02 | 8,986 |
| 2021-11-18 | $20.13 | $20.15 | $20.07 | $20.11 | $20.11 | 3,472 |
| 2021-11-17 | $20.13 | $20.15 | $20.10 | $20.10 | $20.10 | 2,998 |
| 2021-11-16 | $20.17 | $20.17 | $20.12 | $20.12 | $20.12 | 185 |
| 2021-11-15 | $20.25 | $20.25 | $20.16 | $20.19 | $20.19 | 8,952 |
| 2021-11-12 | $20.23 | $20.23 | $20.19 | $20.19 | $20.19 | 1,239 |
| 2021-11-11 | $20.13 | $20.13 | $20.12 | $20.12 | $20.12 | 500 |
| 2021-11-10 | $20.24 | $20.24 | $20.08 | $20.08 | $20.08 | 1,821 |
| 2021-11-09 | $20.26 | $20.28 | $20.25 | $20.26 | $20.26 | 4,245 |
| 2021-11-08 | $20.36 | $20.36 | $20.24 | $20.27 | $20.27 | 2,635 |
| 2021-11-05 | $20.28 | $20.31 | $20.27 | $20.28 | $20.28 | 10,398 |
| 2021-11-04 | $20.26 | $20.27 | $20.24 | $20.26 | $20.26 | 2,770 |
| 2021-11-03 | $20.17 | $20.30 | $20.17 | $20.26 | $20.26 | 10,654 |
| 2021-11-02 | $20.20 | $20.20 | $20.13 | $20.18 | $20.18 | 22,583 |
| 2021-11-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 390 |
| 2021-10-29 | $20.05 | $20.07 | $20.03 | $20.04 | $20.04 | 1,109 |
| 2021-10-28 | $20.10 | $20.12 | $20.10 | $20.10 | $20.10 | 489 |
| 2021-10-27 | $20.09 | $20.09 | $20.00 | $20.00 | $20.00 | 500 |
| 2021-10-26 | $20.07 | $20.07 | $19.99 | $20.06 | $20.06 | 14,399 |
| 2021-10-25 | $20.02 | $20.09 | $20.02 | $20.02 | $20.02 | 8,041 |
| 2021-10-22 | $20.07 | $20.08 | $20.04 | $20.04 | $20.04 | 665 |
| 2021-10-21 | $19.99 | $20.03 | $19.98 | $19.98 | $19.98 | 7,918 |
| 2021-10-20 | $20.07 | $20.08 | $20.04 | $20.04 | $20.04 | 3,500 |
| 2021-10-19 | $20.06 | $20.06 | $20.00 | $20.00 | $20.00 | 5,901 |
| 2021-10-18 | $19.91 | $19.98 | $19.91 | $19.92 | $19.92 | 2,547 |
| 2021-10-15 | $20.04 | $20.04 | $19.97 | $19.97 | $19.97 | 3,009 |
| 2021-10-14 | $19.93 | $19.94 | $19.88 | $19.88 | $19.88 | 7,484 |
| 2021-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 875 |
| 2021-10-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2021-10-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2021-10-08 | $19.76 | $19.77 | $19.65 | $19.65 | $19.65 | 5,741 |
| 2021-10-07 | $19.69 | $19.69 | $19.66 | $19.66 | $19.66 | 7,579 |
| 2021-10-06 | $19.57 | $19.58 | $19.53 | $19.54 | $19.54 | 7,598 |
| 2021-10-05 | $19.68 | $19.72 | $19.64 | $19.64 | $19.64 | 4,930 |
| 2021-10-04 | $19.61 | $19.61 | $19.50 | $19.54 | $19.54 | 14,914 |
| 2021-10-01 | $19.72 | $19.73 | $19.68 | $19.68 | $19.68 | 2,283 |
| 2021-09-30 | $19.62 | $19.68 | $19.62 | $19.63 | $19.63 | 621 |
| 2021-09-29 | $19.75 | $19.75 | $19.66 | $19.68 | $19.68 | 8,773 |
| 2021-09-28 | $19.72 | $19.79 | $19.67 | $19.70 | $19.70 | 30,970 |
| 2021-09-27 | $19.98 | $20.05 | $19.96 | $19.99 | $19.99 | 23,140 |
| 2021-09-24 | $20.05 | $20.05 | $19.98 | $20.01 | $20.01 | 4,501 |
| 2021-09-23 | $20.14 | $20.14 | $20.12 | $20.12 | $20.12 | 1,990 |
| 2021-09-22 | $20.03 | $20.05 | $19.97 | $19.97 | $19.97 | 14,606 |
| 2021-09-21 | $19.87 | $19.97 | $19.87 | $19.89 | $19.89 | 13,788 |
| 2021-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |