Enact Holdings Inc (ACT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$37.12 ($1.21) 3.37%
Enact Holdings Inc - Daily Information
Click for more stock information on Enact Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $36.11 |
| Previous Close | $37.12 |
| High | $37.30 |
| Low | $36.06 |
| Adjusted Open | $36.11 |
| Previous Adjusted Close | $37.12 |
| Adjusted High | $37.30 |
| Adjusted Low | $36.06 |
Invest in Enact Holdings Inc (ACT)
Key People Enact Holdings Inc
| Employee | Position |
|---|---|
| Dominic James Addesso | Chairman |
| Rohit Gupta | President, Chief Executive Officer & Director |
| Brian Gould | Chief Operations Officer |
| Dean Mitchell | Chief Financial Officer, Treasurer & Senior VP |
| Michael Derstine | Chief Risk Officer |
| John D. Fisk | Director |
| Evan Stolove | Secretary, General Counsel & Senior Vice President |
| Anne G. Waleski | Director |
| Westley Vander Thompson | Director |
| Debra W. Still | Director |
| Robert P. Restrepo | Director |
| Raymond T. Odierno | Director |
| Thomas J. McInerney | Director |
| Sheila A. Hooda | Director |
| Daniel J. Sheehan | Director |
Historical Stock Data for Enact Holdings Inc (ACT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $36.11 | $37.30 | $36.06 | $37.12 | $37.12 | 275,107 |
| 2025-08-07 | $36.13 | $36.25 | $35.80 | $35.91 | $35.91 | 196,963 |
| 2025-08-06 | $35.94 | $36.42 | $35.94 | $36.20 | $36.20 | 257,088 |
| 2025-08-05 | $35.38 | $35.96 | $35.38 | $35.90 | $35.90 | 313,046 |
| 2025-08-04 | $35.20 | $35.41 | $35.03 | $35.36 | $35.36 | 254,405 |
| 2025-08-01 | $35.06 | $35.54 | $34.83 | $35.14 | $35.14 | 416,906 |
| 2025-07-31 | $34.20 | $35.08 | $33.94 | $34.76 | $34.76 | 464,597 |
| 2025-07-30 | $35.19 | $35.31 | $34.30 | $34.42 | $34.42 | 346,350 |
| 2025-07-29 | $35.38 | $35.59 | $35.22 | $35.26 | $35.26 | 348,377 |
| 2025-07-28 | $35.12 | $35.22 | $34.83 | $35.11 | $35.11 | 324,857 |
| 2025-07-25 | $35.03 | $35.25 | $34.86 | $35.23 | $35.23 | 241,464 |
| 2025-07-24 | $35.58 | $35.66 | $34.99 | $35.03 | $35.03 | 218,487 |
| 2025-07-23 | $35.48 | $35.55 | $35.15 | $35.48 | $35.48 | 217,850 |
| 2025-07-22 | $35.12 | $35.39 | $35.02 | $35.36 | $35.36 | 255,277 |
| 2025-07-21 | $34.97 | $35.20 | $34.66 | $34.97 | $34.97 | 280,121 |
| 2025-07-18 | $35.37 | $35.41 | $34.71 | $34.85 | $34.85 | 277,972 |
| 2025-07-17 | $34.75 | $35.15 | $34.74 | $35.09 | $35.09 | 269,536 |
| 2025-07-16 | $34.58 | $34.84 | $34.25 | $34.75 | $34.75 | 312,161 |
| 2025-07-15 | $35.10 | $35.39 | $34.35 | $34.39 | $34.39 | 281,272 |
| 2025-07-14 | $34.74 | $35.21 | $34.65 | $35.21 | $35.21 | 399,275 |
| 2025-07-11 | $35.57 | $35.57 | $34.68 | $34.78 | $34.78 | 367,280 |
| 2025-07-10 | $36.16 | $36.34 | $35.35 | $35.49 | $35.49 | 410,925 |
| 2025-07-09 | $37.31 | $37.45 | $35.98 | $36.28 | $36.28 | 461,805 |
| 2025-07-08 | $37.36 | $37.72 | $37.01 | $37.19 | $37.19 | 444,675 |
| 2025-07-07 | $37.71 | $37.78 | $37.05 | $37.36 | $37.36 | 449,405 |
| 2025-07-03 | $37.80 | $37.97 | $37.51 | $37.80 | $37.80 | 200,710 |
| 2025-07-02 | $37.67 | $37.78 | $36.98 | $37.54 | $37.54 | 412,951 |
| 2025-07-01 | $37.00 | $37.95 | $36.97 | $37.67 | $37.67 | 568,387 |
| 2025-06-30 | $36.85 | $37.22 | $36.62 | $37.15 | $37.15 | 401,335 |
| 2025-06-27 | $36.85 | $37.18 | $36.62 | $36.78 | $36.78 | 712,236 |
| 2025-06-26 | $36.95 | $37.08 | $36.69 | $36.85 | $36.85 | 340,059 |
| 2025-06-25 | $37.38 | $37.38 | $36.73 | $36.75 | $36.75 | 409,987 |
| 2025-06-24 | $37.40 | $37.86 | $37.31 | $37.44 | $37.44 | 443,063 |
| 2025-06-23 | $36.24 | $37.35 | $36.24 | $37.33 | $37.33 | 546,344 |
| 2025-06-20 | $36.05 | $36.36 | $35.91 | $36.28 | $36.28 | 1,823,932 |
| 2025-06-18 | $35.02 | $36.09 | $35.02 | $35.87 | $35.87 | 719,779 |
| 2025-06-17 | $35.69 | $35.76 | $34.77 | $35.04 | $35.04 | 413,318 |
| 2025-06-16 | $35.74 | $36.40 | $35.74 | $35.87 | $35.87 | 485,018 |
| 2025-06-13 | $35.57 | $35.98 | $35.33 | $35.64 | $35.64 | 444,211 |
| 2025-06-12 | $34.61 | $35.62 | $34.39 | $35.57 | $35.57 | 358,216 |
| 2025-06-11 | $34.56 | $35.07 | $34.54 | $34.84 | $34.84 | 408,976 |
| 2025-06-10 | $34.25 | $34.76 | $34.17 | $34.55 | $34.55 | 337,803 |
| 2025-06-09 | $34.53 | $34.62 | $33.95 | $34.25 | $34.25 | 478,411 |
| 2025-06-06 | $34.64 | $34.69 | $34.25 | $34.62 | $34.62 | 431,329 |
| 2025-06-05 | $34.64 | $34.74 | $34.29 | $34.38 | $34.38 | 335,652 |
| 2025-06-04 | $34.83 | $34.98 | $34.58 | $34.64 | $34.64 | 354,034 |
| 2025-06-03 | $34.81 | $35.05 | $34.46 | $34.90 | $34.90 | 481,052 |
| 2025-06-02 | $35.23 | $35.85 | $34.74 | $34.99 | $34.99 | 434,620 |
| 2025-05-30 | $35.59 | $35.68 | $35.37 | $35.40 | $35.40 | 783,481 |
| 2025-05-29 | $35.44 | $35.73 | $35.36 | $35.65 | $35.65 | 283,615 |
| 2025-05-28 | $35.61 | $35.73 | $35.40 | $35.47 | $35.47 | 254,898 |
| 2025-05-27 | $35.42 | $36.96 | $35.11 | $35.72 | $35.72 | 305,138 |
| 2025-05-23 | $35.02 | $35.39 | $34.95 | $35.17 | $35.17 | 288,748 |
| 2025-05-22 | $35.52 | $35.64 | $35.05 | $35.33 | $35.33 | 377,273 |
| 2025-05-21 | $36.50 | $36.70 | $35.59 | $35.69 | $35.69 | 704,596 |
| 2025-05-20 | $36.38 | $37.07 | $36.32 | $36.78 | $36.78 | 310,346 |
| 2025-05-19 | $36.25 | $36.60 | $36.20 | $36.54 | $36.54 | 289,136 |
| 2025-05-16 | $36.00 | $36.68 | $35.15 | $36.67 | $36.46 | 720,179 |
| 2025-05-15 | $35.41 | $36.27 | $35.29 | $36.24 | $36.03 | 471,630 |
| 2025-05-14 | $35.99 | $35.99 | $35.33 | $35.48 | $35.28 | 434,833 |
| 2025-05-13 | $36.43 | $36.62 | $36.04 | $36.12 | $35.91 | 386,242 |
| 2025-05-12 | $36.63 | $36.97 | $36.08 | $36.24 | $36.03 | 490,167 |
| 2025-05-09 | $36.45 | $36.72 | $35.88 | $36.13 | $35.92 | 393,078 |
| 2025-05-08 | $36.75 | $36.95 | $36.41 | $36.45 | $36.24 | 568,948 |
| 2025-05-07 | $36.42 | $36.69 | $36.27 | $36.54 | $36.33 | 643,839 |
| 2025-05-06 | $36.37 | $36.57 | $36.07 | $36.24 | $36.03 | 382,963 |
| 2025-05-05 | $36.61 | $37.44 | $35.31 | $36.56 | $36.35 | 461,344 |
| 2025-05-02 | $36.49 | $37.56 | $36.48 | $37.32 | $37.11 | 441,166 |
| 2025-05-01 | $36.74 | $37.16 | $35.28 | $36.57 | $36.36 | 711,709 |
| 2025-04-30 | $35.36 | $35.95 | $35.01 | $35.79 | $35.59 | 466,145 |
| 2025-04-29 | $35.14 | $35.54 | $34.82 | $35.50 | $35.30 | 353,921 |
| 2025-04-28 | $34.87 | $35.24 | $34.85 | $35.16 | $34.96 | 486,791 |
| 2025-04-25 | $35.32 | $35.32 | $34.70 | $34.86 | $34.66 | 370,150 |
| 2025-04-24 | $35.14 | $35.63 | $34.98 | $35.49 | $35.29 | 314,952 |
| 2025-04-23 | $35.88 | $35.96 | $35.09 | $35.23 | $35.03 | 476,328 |
| 2025-04-22 | $34.99 | $35.44 | $34.81 | $35.34 | $35.14 | 428,829 |
| 2025-04-21 | $35.10 | $35.18 | $34.20 | $34.55 | $34.35 | 637,164 |
| 2025-04-17 | $34.10 | $35.34 | $34.10 | $35.19 | $34.99 | 841,495 |
| 2025-04-16 | $35.10 | $35.44 | $34.25 | $34.60 | $34.40 | 943,187 |
| 2025-04-15 | $35.70 | $35.91 | $35.00 | $35.26 | $35.06 | 5,363,011 |
| 2025-04-14 | $35.73 | $36.28 | $35.44 | $35.59 | $35.39 | 1,018,813 |
| 2025-04-11 | $34.79 | $35.50 | $34.41 | $35.37 | $35.17 | 813,009 |
| 2025-04-10 | $35.64 | $36.47 | $34.50 | $34.84 | $34.64 | 1,648,078 |
| 2025-04-09 | $31.59 | $33.71 | $31.28 | $33.37 | $33.18 | 471,851 |
| 2025-04-08 | $32.90 | $33.04 | $31.53 | $31.91 | $31.73 | 460,377 |
| 2025-04-07 | $32.34 | $33.46 | $31.62 | $32.15 | $31.97 | 611,470 |
| 2025-04-04 | $34.20 | $34.46 | $33.05 | $33.25 | $33.25 | 295,636 |
| 2025-04-03 | $34.58 | $35.34 | $34.51 | $34.97 | $34.97 | 252,230 |
| 2025-04-02 | $34.90 | $35.46 | $34.66 | $35.41 | $35.41 | 171,434 |
| 2025-04-01 | $34.71 | $35.34 | $34.51 | $35.20 | $35.20 | 172,693 |
| 2025-03-31 | $34.14 | $34.88 | $34.05 | $34.75 | $34.75 | 222,328 |
| 2025-03-28 | $34.91 | $34.98 | $34.26 | $34.40 | $34.40 | 149,251 |
| 2025-03-27 | $34.77 | $35.17 | $34.39 | $35.03 | $35.03 | 164,292 |
| 2025-03-26 | $34.44 | $34.91 | $34.44 | $34.72 | $34.72 | 135,105 |
| 2025-03-25 | $34.51 | $34.72 | $34.23 | $34.41 | $34.41 | 177,664 |
| 2025-03-24 | $33.85 | $34.55 | $33.81 | $34.47 | $34.47 | 237,001 |
| 2025-03-21 | $33.77 | $34.25 | $33.46 | $33.72 | $33.72 | 365,337 |
| 2025-03-20 | $33.73 | $34.31 | $33.73 | $33.97 | $33.97 | 188,106 |
| 2025-03-19 | $33.55 | $34.06 | $33.55 | $33.94 | $33.94 | 209,876 |
| 2025-03-18 | $33.33 | $33.74 | $33.27 | $33.55 | $33.55 | 189,648 |
| 2025-03-17 | $33.22 | $33.50 | $32.99 | $33.45 | $33.45 | 158,858 |
| 2025-03-14 | $33.02 | $33.43 | $32.93 | $33.40 | $33.40 | 172,040 |
| 2025-03-13 | $32.92 | $33.43 | $32.83 | $32.90 | $32.90 | 129,232 |
| 2025-03-12 | $33.16 | $33.28 | $32.51 | $32.93 | $32.93 | 242,838 |
| 2025-03-11 | $33.61 | $33.80 | $33.03 | $33.10 | $33.10 | 220,073 |
| 2025-03-10 | $33.77 | $34.29 | $33.35 | $33.59 | $33.59 | 339,475 |
| 2025-03-07 | $33.69 | $34.26 | $33.64 | $34.09 | $34.09 | 196,937 |
| 2025-03-06 | $33.61 | $33.84 | $33.32 | $33.80 | $33.80 | 248,156 |
| 2025-03-05 | $33.74 | $34.04 | $33.60 | $33.86 | $33.86 | 175,385 |
| 2025-03-04 | $34.39 | $34.45 | $33.71 | $33.83 | $33.83 | 307,601 |
| 2025-03-03 | $34.26 | $34.75 | $34.26 | $34.62 | $34.62 | 198,504 |
| 2025-02-28 | $34.10 | $34.40 | $33.83 | $34.38 | $34.38 | 340,401 |
| 2025-02-27 | $33.58 | $34.02 | $33.26 | $33.96 | $33.96 | 341,711 |
| 2025-02-26 | $33.71 | $33.88 | $33.43 | $33.69 | $33.69 | 214,595 |
| 2025-02-25 | $33.44 | $33.97 | $32.75 | $33.83 | $33.83 | 330,977 |
| 2025-02-24 | $33.02 | $33.41 | $32.80 | $33.23 | $33.23 | 276,166 |
| 2025-02-21 | $33.23 | $33.28 | $32.83 | $32.92 | $32.92 | 194,025 |
| 2025-02-20 | $33.20 | $33.49 | $32.99 | $33.18 | $32.99 | 254,135 |
| 2025-02-19 | $33.34 | $33.59 | $33.20 | $33.33 | $33.14 | 300,492 |
| 2025-02-18 | $33.55 | $33.70 | $33.31 | $33.57 | $33.38 | 165,771 |
| 2025-02-14 | $33.50 | $33.76 | $32.99 | $33.60 | $33.41 | 165,950 |
| 2025-02-13 | $33.09 | $33.52 | $33.02 | $33.50 | $33.31 | 265,733 |
| 2025-02-12 | $33.49 | $33.49 | $32.87 | $33.06 | $32.88 | 301,781 |
| 2025-02-11 | $33.74 | $33.86 | $33.58 | $33.79 | $33.60 | 172,729 |
| 2025-02-10 | $34.06 | $34.06 | $33.72 | $33.95 | $33.76 | 255,380 |
| 2025-02-07 | $34.14 | $34.21 | $33.66 | $33.91 | $33.72 | 210,596 |
| 2025-02-06 | $34.31 | $34.31 | $33.94 | $34.14 | $33.95 | 299,129 |
| 2025-02-05 | $33.50 | $34.18 | $33.27 | $34.10 | $33.91 | 401,832 |
| 2025-02-04 | $33.45 | $33.86 | $33.33 | $33.61 | $33.42 | 378,514 |
| 2025-02-03 | $33.22 | $33.80 | $33.00 | $33.40 | $33.21 | 308,111 |
| 2025-01-31 | $33.88 | $34.01 | $33.52 | $33.78 | $33.59 | 323,051 |
| 2025-01-30 | $34.23 | $34.28 | $33.82 | $33.96 | $33.77 | 178,421 |
| 2025-01-29 | $33.94 | $34.32 | $33.73 | $33.92 | $33.73 | 209,823 |
| 2025-01-28 | $33.98 | $34.41 | $33.78 | $34.00 | $33.81 | 237,633 |
| 2025-01-27 | $33.29 | $34.11 | $33.29 | $34.00 | $33.81 | 248,673 |
| 2025-01-24 | $33.30 | $33.47 | $33.12 | $33.20 | $33.01 | 218,264 |
| 2025-01-23 | $33.05 | $33.48 | $33.04 | $33.25 | $33.06 | 238,030 |
| 2025-01-22 | $32.90 | $33.33 | $32.77 | $33.10 | $32.92 | 267,923 |
| 2025-01-21 | $32.60 | $33.17 | $32.60 | $33.04 | $32.86 | 437,586 |
| 2025-01-17 | $32.75 | $32.76 | $32.30 | $32.53 | $32.35 | 594,397 |
| 2025-01-16 | $32.07 | $32.58 | $32.01 | $32.52 | $32.34 | 565,011 |
| 2025-01-15 | $32.29 | $32.38 | $31.97 | $32.20 | $32.02 | 657,246 |
| 2025-01-14 | $31.56 | $31.99 | $31.56 | $31.74 | $31.56 | 405,763 |
| 2025-01-13 | $30.94 | $31.58 | $30.94 | $31.52 | $31.34 | 158,755 |
| 2025-01-10 | $31.47 | $31.47 | $30.79 | $31.15 | $30.98 | 281,347 |
| 2025-01-08 | $31.82 | $31.90 | $31.60 | $31.86 | $31.68 | 192,867 |
| 2025-01-07 | $31.76 | $31.99 | $31.67 | $31.94 | $31.76 | 173,146 |
| 2025-01-06 | $32.34 | $32.41 | $31.64 | $31.72 | $31.54 | 369,740 |
| 2025-01-03 | $32.26 | $32.54 | $32.19 | $32.49 | $32.31 | 426,311 |
| 2025-01-02 | $32.52 | $32.71 | $32.14 | $32.32 | $32.14 | 267,823 |
| 2024-12-31 | $32.43 | $32.64 | $32.33 | $32.38 | $32.20 | 235,051 |
| 2024-12-30 | $32.26 | $32.57 | $32.05 | $32.39 | $32.21 | 183,353 |
| 2024-12-27 | $32.68 | $32.90 | $32.35 | $32.36 | $32.36 | 135,386 |
| 2024-12-26 | $32.62 | $32.96 | $32.48 | $32.91 | $32.91 | 128,387 |
| 2024-12-24 | $32.48 | $32.87 | $32.47 | $32.77 | $32.77 | 90,009 |
| 2024-12-23 | $32.43 | $32.77 | $32.37 | $32.52 | $32.52 | 128,899 |
| 2024-12-20 | $32.27 | $33.03 | $32.27 | $32.72 | $32.72 | 404,666 |
| 2024-12-19 | $32.77 | $33.09 | $32.57 | $32.60 | $32.60 | 285,782 |
| 2024-12-18 | $33.93 | $34.10 | $32.51 | $32.60 | $32.60 | 340,460 |
| 2024-12-17 | $34.05 | $34.37 | $33.77 | $33.92 | $33.92 | 212,435 |
| 2024-12-16 | $34.36 | $34.63 | $34.26 | $34.28 | $34.28 | 162,203 |
| 2024-12-13 | $34.40 | $34.82 | $34.04 | $34.34 | $34.34 | 163,779 |
| 2024-12-12 | $34.51 | $34.95 | $34.48 | $34.61 | $34.61 | 177,327 |
| 2024-12-11 | $34.39 | $34.69 | $34.12 | $34.48 | $34.48 | 384,453 |
| 2024-12-10 | $33.85 | $34.29 | $33.44 | $34.21 | $34.21 | 248,971 |
| 2024-12-09 | $34.80 | $34.87 | $33.66 | $33.95 | $33.95 | 249,150 |
| 2024-12-06 | $35.45 | $35.59 | $34.96 | $35.08 | $35.08 | 179,591 |
| 2024-12-05 | $35.18 | $35.57 | $35.15 | $35.33 | $35.33 | 283,432 |
| 2024-12-04 | $35.43 | $35.59 | $35.13 | $35.28 | $35.28 | 488,809 |
| 2024-12-03 | $35.48 | $35.56 | $34.99 | $35.36 | $35.36 | 549,926 |
| 2024-12-02 | $35.12 | $35.54 | $34.78 | $35.22 | $35.22 | 371,436 |
| 2024-11-29 | $35.45 | $35.50 | $35.14 | $35.21 | $35.21 | 166,525 |
| 2024-11-27 | $35.35 | $35.59 | $35.08 | $35.26 | $35.26 | 184,818 |
| 2024-11-26 | $35.15 | $35.28 | $34.69 | $35.25 | $35.25 | 209,426 |
| 2024-11-25 | $34.91 | $35.73 | $34.91 | $35.37 | $35.37 | 250,421 |
| 2024-11-22 | $34.31 | $34.81 | $34.29 | $34.76 | $34.76 | 195,751 |
| 2024-11-21 | $34.05 | $34.44 | $33.85 | $34.39 | $34.39 | 256,006 |
| 2024-11-20 | $33.82 | $33.95 | $33.59 | $33.86 | $33.86 | 230,345 |
| 2024-11-19 | $33.54 | $34.00 | $33.54 | $33.94 | $33.94 | 211,578 |
| 2024-11-18 | $35.09 | $35.09 | $33.90 | $33.91 | $33.91 | 248,089 |
| 2024-11-15 | $34.36 | $34.41 | $33.91 | $34.03 | $33.85 | 287,379 |
| 2024-11-14 | $34.35 | $34.52 | $34.01 | $34.14 | $33.95 | 285,909 |
| 2024-11-13 | $34.69 | $34.85 | $34.24 | $34.30 | $34.11 | 408,960 |
| 2024-11-12 | $34.47 | $34.90 | $34.35 | $34.62 | $34.43 | 456,692 |
| 2024-11-11 | $34.03 | $34.56 | $33.99 | $34.48 | $34.48 | 392,978 |
| 2024-11-08 | $33.63 | $33.94 | $33.36 | $33.76 | $33.76 | 390,527 |
| 2024-11-07 | $34.20 | $34.33 | $33.12 | $33.47 | $33.47 | 366,115 |
| 2024-11-06 | $34.05 | $34.42 | $33.47 | $34.03 | $34.03 | 646,269 |
| 2024-11-05 | $32.42 | $32.87 | $32.42 | $32.78 | $32.78 | 810,246 |
| 2024-11-04 | $32.20 | $32.64 | $32.20 | $32.42 | $32.42 | 763,475 |
| 2024-11-01 | $34.04 | $34.04 | $32.34 | $32.38 | $32.38 | 591,077 |
| 2024-10-31 | $34.86 | $34.86 | $34.08 | $34.09 | $34.09 | 336,374 |
| 2024-10-30 | $34.53 | $35.16 | $34.53 | $34.71 | $34.71 | 654,171 |
| 2024-10-29 | $34.42 | $34.97 | $33.75 | $34.46 | $34.46 | 2,358,687 |
| 2024-10-28 | $34.75 | $35.31 | $34.39 | $34.49 | $34.49 | 2,207,027 |
| 2024-10-25 | $35.57 | $35.57 | $34.62 | $34.65 | $34.65 | 564,526 |
| 2024-10-24 | $35.68 | $35.74 | $35.30 | $35.42 | $35.42 | 172,940 |
| 2024-10-23 | $35.99 | $36.10 | $35.39 | $35.62 | $35.62 | 302,313 |
| 2024-10-22 | $35.96 | $36.16 | $35.85 | $36.05 | $36.05 | 126,539 |
| 2024-10-21 | $36.63 | $36.73 | $35.97 | $36.02 | $36.02 | 197,067 |
| 2024-10-18 | $36.99 | $37.42 | $36.56 | $36.63 | $36.63 | 199,031 |
| 2024-10-17 | $36.79 | $36.98 | $36.58 | $36.93 | $36.93 | 213,231 |
| 2024-10-16 | $36.62 | $36.86 | $36.54 | $36.70 | $36.70 | 187,511 |
| 2024-10-15 | $36.23 | $36.80 | $36.14 | $36.41 | $36.41 | 174,914 |
| 2024-10-14 | $36.16 | $36.28 | $36.02 | $36.22 | $36.22 | 123,832 |
| 2024-10-11 | $35.86 | $36.46 | $35.86 | $36.18 | $36.18 | 141,159 |
| 2024-10-10 | $36.10 | $36.17 | $35.65 | $35.90 | $35.90 | 264,105 |
| 2024-10-09 | $36.27 | $36.57 | $35.91 | $36.10 | $36.10 | 249,510 |
| 2024-10-08 | $35.95 | $36.45 | $35.75 | $36.21 | $36.21 | 250,515 |
| 2024-10-07 | $36.19 | $36.19 | $35.55 | $35.74 | $35.74 | 300,503 |
| 2024-10-04 | $36.07 | $36.33 | $35.93 | $36.26 | $36.26 | 309,224 |
| 2024-10-03 | $36.03 | $36.08 | $35.64 | $35.77 | $35.77 | 288,812 |
| 2024-10-02 | $36.08 | $36.29 | $35.83 | $36.03 | $36.03 | 300,699 |
| 2024-10-01 | $36.47 | $36.47 | $35.84 | $36.31 | $36.31 | 311,986 |
| 2024-09-30 | $36.17 | $36.46 | $36.06 | $36.33 | $36.33 | 266,722 |
| 2024-09-27 | $36.53 | $36.71 | $36.13 | $36.21 | $36.21 | 357,099 |
| 2024-09-26 | $36.11 | $36.46 | $36.06 | $36.31 | $36.31 | 394,780 |
| 2024-09-25 | $35.98 | $36.14 | $35.80 | $35.99 | $35.99 | 339,763 |
| 2024-09-24 | $36.51 | $36.51 | $35.85 | $35.94 | $35.94 | 350,136 |
| 2024-09-23 | $36.37 | $36.60 | $36.17 | $36.38 | $36.38 | 191,916 |
| 2024-09-20 | $36.86 | $36.89 | $36.19 | $36.28 | $36.28 | 563,422 |
| 2024-09-19 | $36.87 | $37.09 | $36.35 | $36.99 | $36.99 | 405,706 |
| 2024-09-18 | $36.28 | $37.04 | $36.09 | $36.64 | $36.64 | 331,267 |
| 2024-09-17 | $36.53 | $36.96 | $36.32 | $36.34 | $36.34 | 209,292 |
| 2024-09-16 | $36.26 | $36.64 | $36.26 | $36.50 | $36.50 | 298,206 |
| 2024-09-13 | $35.74 | $36.23 | $35.74 | $36.10 | $36.10 | 211,125 |
| 2024-09-12 | $35.32 | $35.64 | $35.18 | $35.52 | $35.52 | 220,031 |
| 2024-09-11 | $35.82 | $35.82 | $34.70 | $35.13 | $35.13 | 298,384 |
| 2024-09-10 | $35.82 | $36.19 | $35.71 | $36.00 | $36.00 | 334,085 |
| 2024-09-09 | $35.60 | $35.95 | $35.48 | $35.70 | $35.70 | 234,840 |
| 2024-09-06 | $35.43 | $36.00 | $35.37 | $35.70 | $35.70 | 469,518 |
| 2024-09-05 | $35.70 | $35.70 | $35.09 | $35.31 | $35.31 | 251,931 |
| 2024-09-04 | $35.28 | $35.77 | $35.28 | $35.55 | $35.55 | 279,873 |
| 2024-09-03 | $35.41 | $35.83 | $35.18 | $35.27 | $35.27 | 200,381 |
| 2024-08-30 | $35.21 | $35.60 | $35.21 | $35.55 | $35.55 | 222,331 |
| 2024-08-29 | $35.31 | $35.52 | $35.12 | $35.22 | $35.22 | 192,975 |
| 2024-08-28 | $35.19 | $35.40 | $34.84 | $35.05 | $35.05 | 314,590 |
| 2024-08-27 | $35.30 | $35.39 | $35.03 | $35.24 | $35.05 | 228,709 |
| 2024-08-26 | $35.52 | $35.70 | $35.28 | $35.30 | $35.11 | 231,902 |
| 2024-08-23 | $35.00 | $35.51 | $34.85 | $35.20 | $35.02 | 252,391 |
| 2024-08-22 | $34.82 | $34.95 | $34.48 | $34.86 | $34.68 | 211,029 |
| 2024-08-21 | $34.24 | $34.87 | $33.92 | $34.82 | $34.64 | 287,496 |
| 2024-08-20 | $34.49 | $34.49 | $33.98 | $34.04 | $33.86 | 143,784 |
| 2024-08-19 | $34.07 | $34.47 | $34.07 | $34.41 | $34.23 | 173,123 |
| 2024-08-16 | $33.94 | $34.25 | $33.73 | $34.13 | $33.95 | 159,765 |
| 2024-08-15 | $33.68 | $33.97 | $33.57 | $33.94 | $33.76 | 185,431 |
| 2024-08-14 | $33.41 | $33.43 | $33.05 | $33.27 | $33.10 | 144,199 |
| 2024-08-13 | $33.19 | $33.35 | $33.04 | $33.34 | $33.16 | 208,742 |
| 2024-08-12 | $33.21 | $33.33 | $32.89 | $33.00 | $32.83 | 257,172 |
| 2024-08-09 | $33.22 | $33.27 | $33.00 | $33.26 | $33.09 | 142,958 |
| 2024-08-08 | $32.96 | $33.20 | $32.88 | $33.14 | $32.97 | 132,971 |
| 2024-08-07 | $33.03 | $33.24 | $32.51 | $32.69 | $32.52 | 189,734 |
| 2024-08-06 | $32.31 | $32.79 | $32.19 | $32.76 | $32.76 | 211,121 |
| 2024-08-05 | $32.58 | $32.58 | $31.69 | $32.30 | $32.30 | 259,445 |
| 2024-08-02 | $32.70 | $33.28 | $32.26 | $33.03 | $33.03 | 245,364 |
| 2024-08-01 | $34.70 | $35.41 | $33.24 | $33.49 | $33.49 | 216,341 |
| 2024-07-31 | $34.31 | $34.58 | $33.98 | $34.03 | $34.03 | 249,448 |
| 2024-07-30 | $34.33 | $34.49 | $34.16 | $34.29 | $34.29 | 142,104 |
| 2024-07-29 | $34.62 | $34.74 | $34.09 | $34.12 | $34.12 | 133,414 |
| 2024-07-26 | $34.39 | $34.70 | $34.02 | $34.55 | $34.55 | 213,739 |
| 2024-07-25 | $33.81 | $34.69 | $33.81 | $34.20 | $34.20 | 221,945 |
| 2024-07-24 | $33.68 | $34.11 | $33.65 | $33.71 | $33.71 | 238,766 |
| 2024-07-23 | $33.54 | $34.04 | $33.42 | $33.77 | $33.77 | 164,431 |
| 2024-07-22 | $33.51 | $33.67 | $33.27 | $33.52 | $33.52 | 143,970 |
| 2024-07-19 | $33.41 | $33.64 | $33.11 | $33.40 | $33.40 | 149,837 |
| 2024-07-18 | $33.12 | $33.82 | $33.11 | $33.40 | $33.40 | 196,624 |
| 2024-07-17 | $33.04 | $33.64 | $32.94 | $33.45 | $33.45 | 242,738 |
| 2024-07-16 | $32.36 | $33.22 | $32.29 | $33.20 | $33.20 | 275,270 |
| 2024-07-15 | $31.85 | $32.35 | $31.76 | $32.25 | $32.25 | 166,885 |
| 2024-07-12 | $31.57 | $31.89 | $31.37 | $31.61 | $31.61 | 125,802 |
| 2024-07-11 | $30.74 | $31.38 | $30.74 | $31.30 | $31.30 | 247,609 |
| 2024-07-10 | $30.28 | $30.68 | $30.28 | $30.59 | $30.59 | 149,090 |
| 2024-07-09 | $30.24 | $30.43 | $29.99 | $30.22 | $30.22 | 175,326 |
| 2024-07-08 | $30.58 | $30.82 | $30.17 | $30.19 | $30.19 | 254,637 |
| 2024-07-05 | $30.86 | $30.98 | $30.45 | $30.47 | $30.47 | 161,692 |
| 2024-07-03 | $30.98 | $31.06 | $30.82 | $30.85 | $30.85 | 83,098 |
| 2024-07-02 | $31.03 | $31.29 | $30.96 | $31.09 | $31.09 | 101,584 |
| 2024-07-01 | $30.85 | $31.08 | $30.54 | $31.01 | $31.01 | 177,319 |
| 2024-06-28 | $30.59 | $30.95 | $30.46 | $30.66 | $30.66 | 726,652 |
| 2024-06-27 | $30.49 | $30.52 | $30.25 | $30.51 | $30.51 | 103,955 |
| 2024-06-26 | $30.48 | $31.09 | $30.20 | $30.42 | $30.42 | 116,942 |
| 2024-06-25 | $30.71 | $30.74 | $30.49 | $30.60 | $30.60 | 94,133 |
| 2024-06-24 | $30.50 | $30.90 | $30.40 | $30.73 | $30.73 | 133,139 |
| 2024-06-21 | $30.28 | $30.58 | $30.28 | $30.42 | $30.42 | 363,722 |
| 2024-06-20 | $29.97 | $30.35 | $29.97 | $30.32 | $30.32 | 151,067 |
| 2024-06-18 | $29.91 | $30.12 | $29.74 | $30.11 | $30.11 | 153,583 |
| 2024-06-17 | $29.62 | $29.92 | $29.58 | $29.90 | $29.90 | 163,149 |
| 2024-06-14 | $29.70 | $29.76 | $29.40 | $29.67 | $29.67 | 121,143 |
| 2024-06-13 | $29.95 | $29.97 | $29.57 | $29.84 | $29.84 | 220,769 |
| 2024-06-12 | $29.73 | $30.28 | $29.73 | $30.12 | $30.12 | 218,659 |
| 2024-06-11 | $29.68 | $29.68 | $29.37 | $29.40 | $29.40 | 201,793 |
| 2024-06-10 | $29.85 | $29.98 | $29.49 | $29.86 | $29.86 | 181,028 |
| 2024-06-07 | $29.84 | $30.08 | $29.66 | $29.85 | $29.85 | 176,338 |
| 2024-06-06 | $30.39 | $30.70 | $29.85 | $30.03 | $30.03 | 224,645 |
| 2024-06-05 | $30.69 | $31.64 | $30.18 | $30.57 | $30.57 | 295,736 |
| 2024-06-04 | $30.80 | $31.14 | $30.55 | $30.68 | $30.68 | 186,389 |
| 2024-06-03 | $30.96 | $31.08 | $30.68 | $31.00 | $31.00 | 166,130 |
| 2024-05-31 | $30.66 | $30.76 | $30.55 | $30.71 | $30.71 | 159,241 |
| 2024-05-30 | $30.48 | $30.61 | $30.42 | $30.56 | $30.56 | 118,633 |
| 2024-05-29 | $30.35 | $30.36 | $30.05 | $30.28 | $30.28 | 125,768 |
| 2024-05-28 | $31.02 | $31.02 | $30.67 | $30.75 | $30.56 | 169,724 |
| 2024-05-24 | $30.84 | $31.19 | $30.81 | $30.90 | $30.71 | 167,700 |
| 2024-05-23 | $31.36 | $31.38 | $30.59 | $30.66 | $30.47 | 187,573 |
| 2024-05-22 | $31.12 | $31.47 | $31.03 | $31.44 | $31.25 | 211,673 |
| 2024-05-21 | $31.08 | $31.15 | $30.88 | $31.08 | $30.89 | 164,509 |
| 2024-05-20 | $31.51 | $31.61 | $31.07 | $31.07 | $30.88 | 147,792 |
| 2024-05-17 | $31.55 | $31.59 | $31.38 | $31.51 | $31.32 | 225,247 |
| 2024-05-16 | $31.55 | $31.65 | $31.34 | $31.53 | $31.53 | 149,376 |
| 2024-05-15 | $31.65 | $31.66 | $31.38 | $31.52 | $31.52 | 232,294 |
| 2024-05-14 | $31.60 | $31.61 | $31.32 | $31.54 | $31.54 | 160,317 |
| 2024-05-13 | $31.80 | $31.85 | $31.59 | $31.60 | $31.60 | 111,220 |
| 2024-05-10 | $31.66 | $31.78 | $31.47 | $31.70 | $31.70 | 87,195 |
| 2024-05-09 | $31.58 | $31.76 | $31.47 | $31.74 | $31.74 | 136,914 |
| 2024-05-08 | $31.38 | $31.57 | $31.34 | $31.49 | $31.49 | 208,067 |
| 2024-05-07 | $31.38 | $31.81 | $31.38 | $31.48 | $31.48 | 169,757 |
| 2024-05-06 | $30.77 | $31.36 | $30.77 | $31.31 | $31.31 | 199,914 |
| 2024-05-03 | $30.33 | $30.77 | $29.90 | $30.58 | $30.58 | 330,981 |
| 2024-05-02 | $30.31 | $30.69 | $29.26 | $29.99 | $29.99 | 326,821 |
| 2024-05-01 | $29.69 | $30.14 | $29.63 | $30.00 | $30.00 | 248,100 |
| 2024-04-30 | $29.88 | $29.94 | $29.53 | $29.73 | $29.73 | 186,420 |
| 2024-04-29 | $29.99 | $30.16 | $29.90 | $29.93 | $29.93 | 163,339 |
| 2024-04-26 | $29.90 | $30.11 | $29.90 | $29.95 | $29.95 | 121,173 |
| 2024-04-25 | $29.87 | $29.97 | $29.70 | $29.94 | $29.94 | 147,108 |
| 2024-04-24 | $29.92 | $30.03 | $29.76 | $30.00 | $30.00 | 169,436 |
| 2024-04-23 | $29.91 | $30.03 | $29.84 | $30.00 | $30.00 | 251,500 |
| 2024-04-22 | $29.92 | $30.08 | $29.78 | $29.94 | $29.94 | 162,636 |
| 2024-04-19 | $29.51 | $29.82 | $29.48 | $29.77 | $29.77 | 207,315 |
| 2024-04-18 | $29.39 | $29.73 | $29.36 | $29.48 | $29.48 | 183,036 |
| 2024-04-17 | $29.37 | $29.64 | $29.25 | $29.28 | $29.28 | 173,351 |
| 2024-04-16 | $29.30 | $29.38 | $28.98 | $29.31 | $29.31 | 211,765 |
| 2024-04-15 | $29.75 | $29.96 | $29.31 | $29.43 | $29.43 | 136,048 |
| 2024-04-12 | $29.91 | $29.91 | $29.46 | $29.59 | $29.59 | 157,213 |
| 2024-04-11 | $29.71 | $30.00 | $29.70 | $29.88 | $29.88 | 211,816 |
| 2024-04-10 | $30.31 | $30.43 | $29.53 | $29.71 | $29.71 | 241,632 |
| 2024-04-09 | $30.68 | $30.85 | $30.37 | $30.57 | $30.57 | 290,781 |
| 2024-04-08 | $30.67 | $30.85 | $30.51 | $30.63 | $30.63 | 217,496 |
| 2024-04-05 | $30.61 | $31.02 | $30.54 | $30.72 | $30.72 | 204,047 |
| 2024-04-04 | $31.09 | $31.11 | $30.43 | $30.57 | $30.57 | 201,063 |
| 2024-04-03 | $30.56 | $30.98 | $30.46 | $30.77 | $30.77 | 198,927 |
| 2024-04-02 | $30.68 | $30.88 | $30.48 | $30.67 | $30.67 | 212,797 |
| 2024-04-01 | $31.24 | $31.24 | $30.60 | $30.75 | $30.75 | 155,393 |
| 2024-03-28 | $30.98 | $31.26 | $30.85 | $31.18 | $31.18 | 250,703 |
| 2024-03-27 | $30.60 | $30.96 | $30.60 | $30.96 | $30.96 | 138,718 |
| 2024-03-26 | $30.81 | $30.81 | $30.43 | $30.52 | $30.52 | 243,107 |
| 2024-03-25 | $30.34 | $30.77 | $30.34 | $30.65 | $30.65 | 143,855 |
| 2024-03-22 | $30.76 | $30.76 | $30.41 | $30.43 | $30.43 | 158,104 |
| 2024-03-21 | $30.41 | $30.72 | $30.41 | $30.68 | $30.68 | 208,440 |
| 2024-03-20 | $29.52 | $30.58 | $29.52 | $30.46 | $30.46 | 298,860 |
| 2024-03-19 | $29.27 | $29.69 | $29.26 | $29.61 | $29.61 | 159,129 |
| 2024-03-18 | $29.21 | $29.44 | $29.07 | $29.32 | $29.32 | 243,944 |
| 2024-03-15 | $29.02 | $29.42 | $29.02 | $29.33 | $29.33 | 353,546 |
| 2024-03-14 | $29.49 | $29.54 | $28.99 | $29.19 | $29.19 | 228,820 |
| 2024-03-13 | $29.82 | $30.02 | $29.43 | $29.50 | $29.27 | 271,787 |
| 2024-03-12 | $29.46 | $29.87 | $29.31 | $29.87 | $29.64 | 277,575 |
| 2024-03-11 | $28.69 | $29.52 | $28.69 | $29.46 | $29.23 | 236,404 |
| 2024-03-08 | $28.79 | $28.92 | $28.69 | $28.70 | $28.48 | 170,593 |
| 2024-03-07 | $28.59 | $28.98 | $28.58 | $28.63 | $28.41 | 174,854 |
| 2024-03-06 | $28.15 | $28.56 | $28.12 | $28.56 | $28.56 | 508,492 |
| 2024-03-05 | $27.93 | $28.27 | $27.89 | $28.06 | $28.06 | 180,199 |
| 2024-03-04 | $27.71 | $28.28 | $27.71 | $27.92 | $27.92 | 226,761 |
| 2024-03-01 | $27.73 | $27.83 | $27.46 | $27.70 | $27.70 | 239,395 |
| 2024-02-29 | $27.50 | $27.84 | $27.30 | $27.72 | $27.72 | 401,091 |
| 2024-02-28 | $27.63 | $27.65 | $27.12 | $27.37 | $27.37 | 446,630 |
| 2024-02-27 | $26.66 | $26.99 | $26.50 | $26.82 | $26.82 | 325,917 |
| 2024-02-26 | $26.77 | $26.98 | $26.59 | $26.73 | $26.57 | 148,420 |
| 2024-02-23 | $26.73 | $27.12 | $26.62 | $26.94 | $26.78 | 260,519 |
| 2024-02-22 | $26.92 | $26.99 | $26.52 | $26.70 | $26.54 | 366,013 |
| 2024-02-21 | $26.96 | $27.10 | $26.86 | $26.93 | $26.77 | 261,478 |
| 2024-02-20 | $27.05 | $27.13 | $26.85 | $26.93 | $26.77 | 254,708 |
| 2024-02-16 | $27.43 | $27.54 | $27.17 | $27.19 | $27.03 | 240,918 |
| 2024-02-15 | $27.67 | $27.86 | $27.32 | $27.38 | $27.22 | 289,845 |
| 2024-02-14 | $27.16 | $27.61 | $27.08 | $27.58 | $27.42 | 577,720 |
| 2024-02-13 | $27.00 | $27.07 | $26.70 | $26.87 | $26.71 | 342,113 |
| 2024-02-12 | $27.15 | $27.59 | $27.06 | $27.26 | $27.10 | 350,112 |
| 2024-02-09 | $27.05 | $27.21 | $26.63 | $27.16 | $27.00 | 556,682 |
| 2024-02-08 | $26.37 | $26.80 | $26.13 | $26.79 | $26.79 | 500,458 |
| 2024-02-07 | $27.72 | $27.96 | $26.22 | $26.45 | $26.45 | 572,043 |
| 2024-02-06 | $27.64 | $27.94 | $27.56 | $27.80 | $27.80 | 295,665 |
| 2024-02-05 | $27.96 | $27.96 | $27.39 | $27.73 | $27.73 | 413,552 |
| 2024-02-02 | $28.23 | $28.27 | $27.95 | $28.00 | $28.00 | 245,676 |
| 2024-02-01 | $28.46 | $28.62 | $27.77 | $28.44 | $28.44 | 342,023 |
| 2024-01-31 | $29.07 | $29.07 | $28.40 | $28.49 | $28.49 | 325,897 |
| 2024-01-30 | $28.66 | $29.18 | $28.65 | $29.11 | $29.11 | 373,947 |
| 2024-01-29 | $28.74 | $28.81 | $28.40 | $28.63 | $28.63 | 277,285 |
| 2024-01-26 | $28.50 | $28.81 | $28.36 | $28.68 | $28.68 | 470,124 |
| 2024-01-25 | $28.41 | $28.48 | $28.16 | $28.32 | $28.32 | 688,277 |
| 2024-01-24 | $28.53 | $28.54 | $28.16 | $28.27 | $28.27 | 494,003 |
| 2024-01-23 | $28.53 | $28.54 | $28.30 | $28.40 | $28.40 | 171,002 |
| 2024-01-22 | $28.26 | $28.49 | $28.10 | $28.43 | $28.43 | 925,494 |
| 2024-01-19 | $28.13 | $28.16 | $27.83 | $28.06 | $28.06 | 377,236 |
| 2024-01-18 | $27.91 | $28.07 | $27.71 | $28.07 | $28.07 | 165,527 |
| 2024-01-17 | $27.49 | $27.83 | $27.41 | $27.82 | $27.82 | 192,758 |
| 2024-01-16 | $28.10 | $28.10 | $27.59 | $27.70 | $27.70 | 155,631 |
| 2024-01-12 | $28.39 | $28.43 | $28.05 | $28.20 | $28.20 | 242,368 |
| 2024-01-11 | $28.52 | $28.53 | $27.99 | $28.15 | $28.15 | 894,366 |
| 2024-01-10 | $28.24 | $28.68 | $28.24 | $28.45 | $28.45 | 411,521 |
| 2024-01-09 | $28.49 | $28.64 | $28.02 | $28.17 | $28.17 | 208,687 |
| 2024-01-08 | $28.48 | $28.72 | $28.31 | $28.65 | $28.65 | 428,701 |
| 2024-01-05 | $28.51 | $28.81 | $28.38 | $28.43 | $28.43 | 155,986 |
| 2024-01-04 | $28.59 | $28.70 | $28.36 | $28.50 | $28.50 | 194,748 |
| 2024-01-03 | $28.52 | $28.65 | $28.30 | $28.42 | $28.42 | 139,197 |
| 2024-01-02 | $28.84 | $28.89 | $28.57 | $28.66 | $28.66 | 153,434 |
| 2023-12-29 | $29.24 | $29.24 | $28.89 | $28.89 | $28.89 | 105,213 |
| 2023-12-28 | $29.42 | $29.42 | $29.07 | $29.23 | $29.23 | 105,384 |
| 2023-12-27 | $29.24 | $29.43 | $29.20 | $29.35 | $29.35 | 115,279 |
| 2023-12-26 | $29.19 | $29.27 | $29.08 | $29.21 | $29.21 | 121,194 |
| 2023-12-22 | $29.39 | $29.48 | $28.81 | $29.17 | $29.17 | 220,288 |
| 2023-12-21 | $29.04 | $29.24 | $28.91 | $29.18 | $29.18 | 249,353 |
| 2023-12-20 | $29.03 | $29.49 | $28.83 | $28.89 | $28.89 | 596,124 |
| 2023-12-19 | $28.60 | $29.08 | $28.60 | $28.95 | $28.95 | 307,932 |
| 2023-12-18 | $28.65 | $28.99 | $28.41 | $28.57 | $28.57 | 268,646 |
| 2023-12-15 | $28.65 | $28.79 | $28.31 | $28.50 | $28.50 | 502,184 |
| 2023-12-14 | $28.50 | $28.91 | $28.50 | $28.65 | $28.65 | 432,542 |
| 2023-12-13 | $27.67 | $28.45 | $27.67 | $28.32 | $28.32 | 452,026 |
| 2023-12-12 | $27.64 | $27.83 | $27.40 | $27.68 | $27.68 | 273,728 |
| 2023-12-11 | $27.54 | $27.65 | $27.45 | $27.55 | $27.55 | 119,125 |
| 2023-12-08 | $27.33 | $27.63 | $27.12 | $27.54 | $27.54 | 197,545 |
| 2023-12-07 | $27.23 | $27.40 | $26.98 | $27.38 | $27.38 | 189,679 |
| 2023-12-06 | $27.54 | $27.85 | $27.08 | $27.11 | $27.11 | 180,689 |
| 2023-12-05 | $27.97 | $28.11 | $27.54 | $27.55 | $27.55 | 317,644 |
| 2023-12-04 | $27.78 | $28.03 | $27.77 | $27.96 | $27.96 | 230,929 |
| 2023-12-01 | $27.63 | $27.99 | $27.62 | $27.90 | $27.90 | 173,699 |
| 2023-11-30 | $27.59 | $27.83 | $27.56 | $27.71 | $27.71 | 134,520 |
| 2023-11-29 | $27.60 | $27.85 | $27.56 | $27.59 | $27.59 | 173,369 |
| 2023-11-28 | $27.78 | $27.78 | $27.53 | $27.54 | $27.54 | 133,554 |
| 2023-11-27 | $27.72 | $27.81 | $27.65 | $27.79 | $27.79 | 273,956 |
| 2023-11-24 | $27.82 | $27.94 | $27.75 | $27.81 | $27.81 | 59,558 |
| 2023-11-22 | $27.87 | $27.95 | $27.66 | $27.80 | $27.80 | 110,074 |
| 2023-11-21 | $27.78 | $27.80 | $27.56 | $27.69 | $27.69 | 212,622 |
| 2023-11-20 | $27.53 | $27.78 | $27.45 | $27.78 | $27.78 | 259,649 |
| 2023-11-17 | $27.52 | $27.64 | $27.33 | $27.54 | $27.54 | 227,823 |
| 2023-11-16 | $28.09 | $28.32 | $27.35 | $27.43 | $27.43 | 286,850 |
| 2023-11-15 | $27.53 | $28.04 | $27.46 | $28.00 | $28.00 | 550,872 |
| 2023-11-14 | $28.44 | $28.66 | $27.86 | $28.43 | $27.57 | 1,192,213 |
| 2023-11-13 | $27.93 | $28.13 | $27.69 | $27.69 | $26.86 | 800,710 |
| 2023-11-10 | $27.60 | $27.98 | $27.60 | $27.67 | $26.84 | 687,282 |
| 2023-11-09 | $27.98 | $28.20 | $27.42 | $27.52 | $26.69 | 345,722 |
| 2023-11-08 | $27.79 | $28.14 | $27.63 | $27.89 | $27.05 | 1,031,511 |
| 2023-11-07 | $27.80 | $27.91 | $27.56 | $27.71 | $26.87 | 209,294 |
| 2023-11-06 | $28.15 | $28.55 | $27.86 | $27.95 | $27.11 | 281,012 |
| 2023-11-03 | $28.22 | $28.45 | $28.17 | $28.23 | $27.38 | 328,990 |
| 2023-11-02 | $28.69 | $28.89 | $27.29 | $27.89 | $27.05 | 176,600 |
| 2023-11-01 | $27.67 | $27.80 | $27.45 | $27.65 | $26.82 | 234,422 |
| 2023-10-31 | $27.15 | $27.67 | $27.02 | $27.56 | $26.73 | 243,262 |
| 2023-10-30 | $26.97 | $27.30 | $26.97 | $27.20 | $26.38 | 307,493 |
| 2023-10-27 | $27.00 | $27.00 | $26.68 | $26.85 | $26.04 | 117,880 |
| 2023-10-26 | $26.97 | $27.77 | $26.97 | $27.03 | $26.22 | 200,309 |
| 2023-10-25 | $26.93 | $27.12 | $26.64 | $27.00 | $26.19 | 275,879 |
| 2023-10-24 | $27.02 | $27.27 | $26.91 | $27.08 | $26.26 | 130,861 |
| 2023-10-23 | $27.04 | $27.24 | $26.84 | $27.02 | $27.02 | 155,881 |
| 2023-10-20 | $27.28 | $27.40 | $27.06 | $27.16 | $27.16 | 145,324 |
| 2023-10-19 | $27.72 | $27.82 | $27.21 | $27.25 | $27.25 | 162,011 |
| 2023-10-18 | $28.24 | $28.24 | $27.71 | $27.86 | $27.86 | 140,960 |
| 2023-10-17 | $28.35 | $28.68 | $28.20 | $28.29 | $28.29 | 215,571 |
| 2023-10-16 | $28.04 | $28.39 | $27.92 | $28.33 | $28.33 | 239,152 |
| 2023-10-13 | $28.31 | $28.43 | $27.63 | $27.82 | $27.82 | 136,327 |
| 2023-10-12 | $28.07 | $28.25 | $27.91 | $28.23 | $28.23 | 132,934 |
| 2023-10-11 | $28.00 | $28.26 | $27.76 | $27.95 | $27.95 | 119,019 |
| 2023-10-10 | $28.10 | $28.44 | $27.94 | $27.97 | $27.97 | 268,261 |
| 2023-10-09 | $27.88 | $28.37 | $27.88 | $28.10 | $28.10 | 204,551 |
| 2023-10-06 | $28.01 | $28.40 | $27.94 | $27.97 | $27.97 | 178,893 |
| 2023-10-05 | $27.30 | $28.07 | $27.30 | $28.03 | $28.03 | 274,067 |
| 2023-10-04 | $27.01 | $27.60 | $26.87 | $27.45 | $27.45 | 198,472 |
| 2023-10-03 | $27.48 | $27.52 | $26.91 | $27.10 | $27.10 | 126,365 |
| 2023-10-02 | $27.27 | $27.63 | $27.09 | $27.54 | $27.54 | 273,458 |
| 2023-09-29 | $27.89 | $27.91 | $27.20 | $27.23 | $27.23 | 201,817 |
| 2023-09-28 | $27.70 | $28.01 | $27.68 | $27.85 | $27.85 | 220,435 |
| 2023-09-27 | $27.50 | $27.76 | $27.42 | $27.61 | $27.61 | 212,231 |
| 2023-09-26 | $27.40 | $27.64 | $27.33 | $27.37 | $27.37 | 334,758 |
| 2023-09-25 | $27.55 | $27.73 | $27.50 | $27.65 | $27.65 | 98,899 |
| 2023-09-22 | $27.71 | $27.97 | $27.59 | $27.62 | $27.62 | 135,489 |
| 2023-09-21 | $28.02 | $28.11 | $27.70 | $27.72 | $27.72 | 107,858 |
| 2023-09-20 | $28.28 | $28.39 | $28.07 | $28.09 | $28.09 | 122,153 |
| 2023-09-19 | $28.21 | $28.59 | $27.96 | $28.16 | $28.16 | 92,848 |
| 2023-09-18 | $27.67 | $28.19 | $27.67 | $28.16 | $28.16 | 134,261 |
| 2023-09-15 | $27.65 | $27.81 | $27.25 | $27.59 | $27.59 | 293,246 |
| 2023-09-14 | $28.03 | $28.34 | $27.69 | $27.73 | $27.73 | 111,239 |
| 2023-09-13 | $28.14 | $28.16 | $27.69 | $27.83 | $27.83 | 144,219 |
| 2023-09-12 | $28.02 | $28.28 | $28.02 | $28.05 | $28.05 | 98,052 |
| 2023-09-11 | $28.30 | $28.51 | $27.87 | $27.94 | $27.94 | 232,944 |
| 2023-09-08 | $28.12 | $28.39 | $28.12 | $28.29 | $28.29 | 126,594 |
| 2023-09-07 | $28.01 | $29.37 | $27.81 | $28.16 | $28.16 | 156,820 |
| 2023-09-06 | $27.95 | $28.09 | $27.76 | $28.01 | $28.01 | 171,771 |
| 2023-09-05 | $28.71 | $28.71 | $27.88 | $27.89 | $27.89 | 300,380 |
| 2023-09-01 | $28.80 | $29.11 | $28.67 | $28.76 | $28.76 | 332,292 |
| 2023-08-31 | $28.77 | $28.87 | $28.48 | $28.66 | $28.66 | 455,210 |
| 2023-08-30 | $28.74 | $28.98 | $28.15 | $28.69 | $28.69 | 1,413,973 |
| 2023-08-29 | $29.15 | $29.15 | $28.82 | $28.86 | $28.70 | 119,823 |
| 2023-08-28 | $28.97 | $29.68 | $28.96 | $29.05 | $28.89 | 177,247 |
| 2023-08-25 | $28.90 | $29.00 | $28.49 | $28.91 | $28.75 | 153,900 |
| 2023-08-24 | $28.78 | $29.11 | $28.78 | $28.87 | $28.71 | 115,061 |
| 2023-08-23 | $28.48 | $28.89 | $28.45 | $28.85 | $28.69 | 109,041 |
| 2023-08-22 | $28.51 | $28.60 | $28.32 | $28.47 | $28.31 | 164,547 |
| 2023-08-21 | $28.80 | $28.93 | $28.11 | $28.46 | $28.30 | 91,690 |
| 2023-08-18 | $28.49 | $28.95 | $28.39 | $28.83 | $28.67 | 154,084 |
| 2023-08-17 | $28.49 | $28.55 | $28.19 | $28.51 | $28.35 | 173,082 |
| 2023-08-16 | $29.19 | $29.34 | $28.45 | $28.48 | $28.32 | 127,532 |
| 2023-08-15 | $29.06 | $29.38 | $29.01 | $29.26 | $29.10 | 208,069 |
| 2023-08-14 | $28.87 | $29.23 | $28.74 | $29.18 | $29.02 | 175,285 |
| 2023-08-11 | $28.77 | $29.11 | $28.69 | $28.96 | $28.80 | 133,009 |
| 2023-08-10 | $29.49 | $29.71 | $28.69 | $28.75 | $28.59 | 151,577 |
| 2023-08-09 | $29.40 | $29.46 | $29.02 | $29.35 | $29.19 | 171,189 |
| 2023-08-08 | $29.22 | $29.49 | $28.98 | $29.47 | $29.31 | 159,749 |
| 2023-08-07 | $29.15 | $29.59 | $29.14 | $29.57 | $29.41 | 246,038 |
| 2023-08-04 | $28.65 | $29.44 | $28.25 | $28.99 | $28.83 | 1,768,687 |
| 2023-08-03 | $28.10 | $28.77 | $27.97 | $28.60 | $28.44 | 241,015 |
| 2023-08-02 | $28.39 | $29.74 | $28.07 | $28.18 | $28.02 | 423,826 |
| 2023-08-01 | $27.19 | $27.20 | $26.85 | $27.04 | $26.89 | 160,049 |
| 2023-07-31 | $27.39 | $27.45 | $27.03 | $27.20 | $27.05 | 166,437 |
| 2023-07-28 | $27.50 | $27.83 | $27.18 | $27.33 | $27.18 | 321,563 |
| 2023-07-27 | $27.68 | $27.68 | $27.21 | $27.31 | $27.16 | 407,508 |
| 2023-07-26 | $27.21 | $27.85 | $27.21 | $27.59 | $27.44 | 403,387 |
| 2023-07-25 | $26.94 | $27.33 | $26.92 | $27.15 | $27.00 | 279,256 |
| 2023-07-24 | $26.52 | $27.04 | $26.51 | $26.95 | $26.80 | 191,304 |
| 2023-07-21 | $26.84 | $26.84 | $26.48 | $26.50 | $26.35 | 125,659 |
| 2023-07-20 | $27.00 | $27.09 | $26.64 | $26.78 | $26.63 | 160,241 |
| 2023-07-19 | $26.91 | $27.02 | $26.79 | $26.91 | $26.76 | 218,618 |
| 2023-07-18 | $26.89 | $27.14 | $26.50 | $26.95 | $26.80 | 344,530 |
| 2023-07-17 | $26.41 | $26.96 | $26.37 | $26.79 | $26.64 | 204,327 |
| 2023-07-14 | $26.60 | $26.60 | $26.33 | $26.49 | $26.34 | 318,832 |
| 2023-07-13 | $26.61 | $26.81 | $26.45 | $26.47 | $26.32 | 110,671 |
| 2023-07-12 | $26.46 | $26.65 | $26.39 | $26.50 | $26.35 | 175,115 |
| 2023-07-11 | $25.97 | $26.20 | $25.97 | $26.18 | $26.03 | 222,367 |
| 2023-07-10 | $25.45 | $25.80 | $25.45 | $25.80 | $25.66 | 180,570 |
| 2023-07-07 | $25.14 | $25.50 | $25.14 | $25.38 | $25.24 | 318,586 |
| 2023-07-06 | $25.37 | $25.37 | $24.93 | $25.11 | $24.97 | 148,719 |
| 2023-07-05 | $25.51 | $25.67 | $25.39 | $25.48 | $25.34 | 231,793 |
| 2023-07-03 | $25.25 | $25.91 | $25.20 | $25.72 | $25.58 | 174,182 |
| 2023-06-30 | $25.11 | $25.33 | $25.05 | $25.13 | $24.99 | 204,508 |
| 2023-06-29 | $24.74 | $25.20 | $24.64 | $24.92 | $24.78 | 291,179 |
| 2023-06-28 | $24.56 | $24.68 | $24.38 | $24.62 | $24.48 | 137,093 |
| 2023-06-27 | $24.49 | $24.74 | $24.26 | $24.62 | $24.48 | 122,900 |
| 2023-06-26 | $24.85 | $25.20 | $24.46 | $24.46 | $24.32 | 216,926 |
| 2023-06-23 | $24.68 | $24.97 | $24.57 | $24.83 | $24.69 | 488,053 |
| 2023-06-22 | $24.96 | $25.10 | $24.56 | $24.85 | $24.71 | 183,366 |
| 2023-06-21 | $25.11 | $25.15 | $24.90 | $24.98 | $24.84 | 127,233 |
| 2023-06-20 | $24.98 | $25.37 | $24.94 | $25.16 | $25.02 | 328,282 |
| 2023-06-16 | $25.47 | $25.54 | $24.83 | $24.94 | $24.80 | 282,979 |
| 2023-06-15 | $25.25 | $25.48 | $25.12 | $25.45 | $25.31 | 221,323 |
| 2023-06-14 | $25.85 | $25.96 | $25.31 | $25.35 | $25.21 | 286,860 |
| 2023-06-13 | $25.91 | $26.07 | $25.67 | $25.85 | $25.71 | 477,431 |
| 2023-06-12 | $25.95 | $26.01 | $25.58 | $25.71 | $25.57 | 203,269 |
| 2023-06-09 | $25.78 | $26.16 | $25.37 | $25.99 | $25.99 | 264,329 |
| 2023-06-08 | $26.27 | $26.27 | $25.85 | $25.88 | $25.88 | 148,467 |
| 2023-06-07 | $25.77 | $26.32 | $25.67 | $26.16 | $26.16 | 327,562 |
| 2023-06-06 | $24.98 | $25.76 | $24.96 | $25.65 | $25.65 | 355,750 |
| 2023-06-05 | $25.29 | $25.45 | $24.74 | $24.95 | $24.95 | 201,030 |
| 2023-06-02 | $25.05 | $25.43 | $24.97 | $25.22 | $25.22 | 492,950 |
| 2023-06-01 | $24.45 | $25.01 | $24.27 | $24.95 | $24.95 | 173,432 |
| 2023-05-31 | $24.90 | $25.11 | $24.27 | $24.34 | $24.34 | 283,271 |
| 2023-05-30 | $24.74 | $25.22 | $24.74 | $25.00 | $25.00 | 165,974 |
| 2023-05-26 | $24.30 | $25.00 | $24.00 | $24.77 | $24.61 | 298,890 |
| 2023-05-25 | $24.26 | $24.40 | $24.02 | $24.23 | $24.08 | 132,700 |
| 2023-05-24 | $24.35 | $24.43 | $24.13 | $24.36 | $24.21 | 252,294 |
| 2023-05-23 | $24.18 | $24.52 | $24.17 | $24.37 | $24.22 | 1,263,549 |
| 2023-05-22 | $24.31 | $24.43 | $24.12 | $24.29 | $24.14 | 351,664 |
| 2023-05-19 | $24.76 | $24.76 | $23.80 | $24.18 | $24.03 | 278,985 |
| 2023-05-18 | $24.05 | $24.54 | $23.87 | $24.54 | $24.38 | 512,504 |
| 2023-05-17 | $23.74 | $24.24 | $23.62 | $24.06 | $23.91 | 636,369 |
| 2023-05-16 | $23.73 | $24.01 | $23.63 | $23.68 | $23.68 | 244,016 |
| 2023-05-15 | $23.91 | $24.00 | $23.70 | $23.74 | $23.74 | 350,165 |
| 2023-05-12 | $23.87 | $23.90 | $23.65 | $23.80 | $23.80 | 406,305 |
| 2023-05-11 | $23.84 | $24.00 | $23.36 | $23.72 | $23.72 | 463,216 |
| 2023-05-10 | $24.74 | $24.74 | $23.87 | $23.92 | $23.92 | 245,000 |
| 2023-05-09 | $24.67 | $24.73 | $24.07 | $24.40 | $24.40 | 120,794 |
| 2023-05-08 | $23.87 | $24.23 | $23.61 | $23.85 | $23.85 | 155,970 |
| 2023-05-05 | $22.56 | $24.10 | $22.19 | $23.75 | $23.75 | 188,278 |
| 2023-05-04 | $23.80 | $23.96 | $21.81 | $22.19 | $22.19 | 421,370 |
| 2023-05-03 | $24.18 | $24.43 | $23.62 | $23.65 | $23.65 | 161,183 |
| 2023-05-02 | $24.19 | $24.28 | $23.64 | $24.04 | $24.04 | 130,464 |
| 2023-05-01 | $24.21 | $24.54 | $23.97 | $24.34 | $24.34 | 160,423 |
| 2023-04-28 | $23.91 | $24.19 | $23.90 | $24.14 | $24.14 | 431,557 |
| 2023-04-27 | $23.66 | $24.06 | $23.66 | $23.90 | $23.90 | 114,068 |
| 2023-04-26 | $23.84 | $24.09 | $23.56 | $23.62 | $23.62 | 134,705 |
| 2023-04-25 | $23.92 | $24.14 | $23.77 | $23.96 | $23.96 | 128,044 |
| 2023-04-24 | $24.30 | $24.31 | $24.05 | $24.07 | $24.07 | 143,058 |
| 2023-04-21 | $24.18 | $24.39 | $24.15 | $24.30 | $24.30 | 201,072 |
| 2023-04-20 | $24.57 | $24.67 | $24.22 | $24.25 | $24.25 | 112,905 |
| 2023-04-19 | $24.36 | $24.81 | $24.33 | $24.59 | $24.59 | 121,957 |
| 2023-04-18 | $24.52 | $24.77 | $24.25 | $24.35 | $24.35 | 156,773 |
| 2023-04-17 | $24.41 | $24.68 | $24.16 | $24.44 | $24.44 | 123,617 |
| 2023-04-14 | $24.58 | $24.78 | $24.51 | $24.60 | $24.60 | 137,130 |
| 2023-04-13 | $24.35 | $24.54 | $24.15 | $24.34 | $24.34 | 126,825 |
| 2023-04-12 | $24.12 | $24.61 | $24.08 | $24.44 | $24.44 | 98,305 |
| 2023-04-11 | $23.31 | $24.05 | $23.31 | $23.91 | $23.91 | 78,082 |
| 2023-04-10 | $22.99 | $23.30 | $22.99 | $23.28 | $23.28 | 64,432 |
| 2023-04-06 | $22.85 | $23.19 | $22.85 | $22.94 | $22.94 | 94,825 |
| 2023-04-05 | $22.69 | $22.88 | $22.60 | $22.79 | $22.79 | 87,074 |
| 2023-04-04 | $23.05 | $23.05 | $22.66 | $22.75 | $22.75 | 94,660 |
| 2023-04-03 | $22.86 | $23.36 | $22.81 | $22.96 | $22.96 | 112,076 |
| 2023-03-31 | $22.77 | $22.92 | $20.84 | $22.86 | $22.86 | 123,340 |
| 2023-03-30 | $22.80 | $22.84 | $22.51 | $22.62 | $22.62 | 36,878 |
| 2023-03-29 | $22.61 | $22.70 | $22.49 | $22.65 | $22.65 | 47,579 |
| 2023-03-28 | $22.54 | $22.72 | $22.25 | $22.49 | $22.49 | 57,966 |
| 2023-03-27 | $22.59 | $22.80 | $22.37 | $22.58 | $22.58 | 70,280 |
| 2023-03-24 | $21.50 | $22.37 | $21.46 | $22.32 | $22.32 | 92,025 |
| 2023-03-23 | $22.09 | $22.09 | $21.66 | $21.72 | $21.72 | 85,066 |
| 2023-03-22 | $22.40 | $22.64 | $21.93 | $21.93 | $21.93 | 68,736 |
| 2023-03-21 | $22.30 | $22.50 | $22.24 | $22.34 | $22.34 | 92,029 |
| 2023-03-20 | $21.97 | $22.21 | $21.70 | $21.93 | $21.93 | 98,019 |
| 2023-03-17 | $22.08 | $22.30 | $21.50 | $21.70 | $21.70 | 234,684 |
| 2023-03-16 | $21.73 | $22.62 | $21.37 | $22.34 | $22.34 | 118,788 |
| 2023-03-15 | $21.68 | $21.97 | $21.08 | $21.96 | $21.96 | 169,249 |
| 2023-03-14 | $22.56 | $22.78 | $21.79 | $22.05 | $22.05 | 169,292 |
| 2023-03-13 | $22.09 | $22.18 | $21.19 | $21.61 | $21.61 | 175,571 |
| 2023-03-10 | $23.23 | $23.23 | $22.35 | $22.66 | $22.66 | 210,064 |
| 2023-03-09 | $24.39 | $24.47 | $23.45 | $23.46 | $23.46 | 162,961 |
| 2023-03-08 | $24.24 | $24.60 | $24.20 | $24.50 | $24.50 | 100,220 |
| 2023-03-07 | $24.37 | $24.50 | $24.06 | $24.25 | $24.25 | 87,938 |
| 2023-03-06 | $24.49 | $24.83 | $24.35 | $24.47 | $24.47 | 96,540 |
| 2023-03-03 | $24.38 | $24.56 | $24.26 | $24.45 | $24.45 | 58,422 |
| 2023-03-02 | $24.13 | $24.55 | $23.96 | $24.27 | $24.27 | 78,722 |
| 2023-03-01 | $24.23 | $24.61 | $24.11 | $24.28 | $24.28 | 69,511 |
| 2023-02-28 | $24.27 | $24.52 | $24.15 | $24.25 | $24.25 | 189,798 |
| 2023-02-27 | $24.62 | $24.90 | $24.26 | $24.30 | $24.30 | 87,146 |
| 2023-02-24 | $24.21 | $24.50 | $23.92 | $24.48 | $24.48 | 93,149 |
| 2023-02-23 | $24.43 | $24.57 | $24.03 | $24.28 | $24.28 | 75,976 |
| 2023-02-22 | $24.06 | $24.38 | $24.05 | $24.25 | $24.25 | 122,173 |
| 2023-02-21 | $24.51 | $24.59 | $23.91 | $24.22 | $24.08 | 91,757 |
| 2023-02-17 | $24.49 | $24.73 | $24.35 | $24.60 | $24.46 | 101,930 |
| 2023-02-16 | $24.38 | $24.88 | $24.14 | $24.45 | $24.31 | 101,173 |
| 2023-02-15 | $24.34 | $24.62 | $24.09 | $24.48 | $24.34 | 111,982 |
| 2023-02-14 | $24.60 | $24.65 | $24.32 | $24.46 | $24.32 | 159,258 |
| 2023-02-13 | $24.38 | $24.75 | $24.36 | $24.62 | $24.48 | 122,008 |
| 2023-02-10 | $24.38 | $24.90 | $24.22 | $24.34 | $24.20 | 133,851 |
| 2023-02-09 | $24.60 | $25.03 | $24.31 | $24.37 | $24.23 | 111,476 |
| 2023-02-08 | $23.70 | $24.58 | $23.49 | $24.55 | $24.41 | 226,293 |
| 2023-02-07 | $25.06 | $25.06 | $22.31 | $23.02 | $23.02 | 392,234 |
| 2023-02-06 | $25.20 | $25.20 | $24.73 | $24.81 | $24.81 | 161,861 |
| 2023-02-03 | $24.80 | $25.27 | $24.80 | $25.10 | $25.10 | 176,462 |
| 2023-02-02 | $24.99 | $25.10 | $24.83 | $24.90 | $24.90 | 138,101 |
| 2023-02-01 | $25.14 | $25.25 | $24.80 | $24.90 | $24.90 | 193,764 |
| 2023-01-31 | $24.83 | $25.21 | $24.82 | $25.15 | $25.15 | 313,758 |
| 2023-01-30 | $24.74 | $24.83 | $24.56 | $24.81 | $24.81 | 71,863 |
| 2023-01-27 | $24.76 | $25.15 | $24.71 | $24.80 | $24.80 | 62,195 |
| 2023-01-26 | $24.58 | $24.80 | $24.51 | $24.75 | $24.75 | 127,708 |
| 2023-01-25 | $24.50 | $24.55 | $24.34 | $24.45 | $24.45 | 109,133 |
| 2023-01-24 | $24.55 | $24.74 | $24.22 | $24.50 | $24.50 | 86,498 |
| 2023-01-23 | $24.50 | $24.74 | $24.42 | $24.49 | $24.49 | 176,520 |
| 2023-01-20 | $24.35 | $24.65 | $24.00 | $24.40 | $24.40 | 194,133 |
| 2023-01-19 | $23.96 | $24.10 | $23.90 | $24.00 | $24.00 | 379,087 |
| 2023-01-18 | $24.27 | $24.32 | $23.91 | $23.99 | $23.99 | 206,406 |
| 2023-01-17 | $24.41 | $24.46 | $24.00 | $24.21 | $24.21 | 79,787 |
| 2023-01-13 | $24.20 | $24.49 | $23.99 | $24.29 | $24.29 | 70,976 |
| 2023-01-12 | $23.86 | $24.31 | $23.86 | $24.21 | $24.21 | 59,153 |
| 2023-01-11 | $23.77 | $23.87 | $23.68 | $23.80 | $23.80 | 184,421 |
| 2023-01-10 | $23.78 | $23.96 | $23.59 | $23.65 | $23.65 | 126,235 |
| 2023-01-09 | $23.99 | $24.20 | $23.61 | $23.75 | $23.75 | 146,807 |
| 2023-01-06 | $23.89 | $24.40 | $23.89 | $24.35 | $24.35 | 112,064 |
| 2023-01-05 | $24.15 | $24.28 | $23.74 | $23.76 | $23.76 | 77,156 |
| 2023-01-04 | $24.42 | $24.78 | $24.11 | $24.33 | $24.33 | 117,641 |
| 2023-01-03 | $24.24 | $24.45 | $23.77 | $24.19 | $24.19 | 251,482 |
| 2022-12-30 | $23.99 | $24.34 | $23.85 | $24.12 | $24.12 | 77,089 |
| 2022-12-29 | $23.81 | $24.11 | $23.68 | $24.02 | $24.02 | 60,236 |
| 2022-12-28 | $24.09 | $24.09 | $23.58 | $23.63 | $23.63 | 69,474 |
| 2022-12-27 | $24.27 | $24.37 | $24.08 | $24.12 | $24.12 | 52,438 |
| 2022-12-23 | $23.97 | $24.23 | $23.91 | $24.19 | $24.19 | 60,582 |
| 2022-12-22 | $24.52 | $24.52 | $23.81 | $23.91 | $23.91 | 82,218 |
| 2022-12-21 | $24.59 | $24.86 | $24.36 | $24.63 | $24.63 | 153,160 |
| 2022-12-20 | $23.91 | $24.53 | $23.80 | $24.44 | $24.44 | 198,149 |
| 2022-12-19 | $23.86 | $24.20 | $23.83 | $23.94 | $23.94 | 105,398 |
| 2022-12-16 | $23.48 | $23.79 | $23.31 | $23.75 | $23.75 | 227,157 |
| 2022-12-15 | $23.83 | $23.83 | $23.44 | $23.61 | $23.61 | 108,654 |
| 2022-12-14 | $24.16 | $24.47 | $23.90 | $23.93 | $23.93 | 100,417 |
| 2022-12-13 | $24.76 | $25.21 | $24.07 | $24.31 | $24.31 | 685,040 |
| 2022-12-12 | $24.33 | $24.85 | $24.14 | $24.33 | $24.33 | 107,515 |
| 2022-12-09 | $24.31 | $24.63 | $24.24 | $24.32 | $24.32 | 152,235 |
| 2022-12-08 | $23.98 | $24.77 | $23.94 | $24.43 | $24.43 | 134,471 |
| 2022-12-07 | $23.86 | $24.16 | $23.62 | $23.92 | $23.92 | 105,740 |
| 2022-12-06 | $24.62 | $24.77 | $23.76 | $23.85 | $23.85 | 129,193 |
| 2022-12-05 | $24.65 | $25.24 | $24.60 | $24.69 | $24.69 | 167,363 |
| 2022-12-02 | $24.55 | $24.86 | $24.43 | $24.75 | $24.75 | 89,270 |
| 2022-12-01 | $24.91 | $25.10 | $24.67 | $24.80 | $24.80 | 113,302 |
| 2022-11-30 | $24.31 | $24.94 | $24.02 | $24.80 | $24.80 | 261,974 |
| 2022-11-29 | $24.45 | $24.64 | $24.18 | $24.34 | $24.34 | 89,245 |
| 2022-11-28 | $24.59 | $24.70 | $24.18 | $24.36 | $24.36 | 144,699 |
| 2022-11-25 | $24.80 | $24.90 | $24.44 | $24.52 | $24.52 | 74,272 |
| 2022-11-23 | $24.49 | $24.82 | $24.40 | $24.63 | $24.63 | 100,778 |
| 2022-11-22 | $24.47 | $24.73 | $24.06 | $24.50 | $24.50 | 121,232 |
| 2022-11-21 | $23.98 | $24.58 | $23.97 | $24.40 | $24.40 | 159,335 |
| 2022-11-18 | $24.27 | $24.27 | $23.90 | $24.01 | $24.01 | 164,123 |
| 2022-11-17 | $24.37 | $24.37 | $23.64 | $23.76 | $23.76 | 119,728 |
| 2022-11-16 | $25.90 | $26.08 | $25.41 | $25.66 | $24.37 | 218,643 |
| 2022-11-15 | $25.85 | $25.99 | $25.64 | $25.74 | $24.44 | 196,343 |
| 2022-11-14 | $25.94 | $26.02 | $25.41 | $25.58 | $24.29 | 148,273 |
| 2022-11-11 | $26.25 | $26.57 | $25.69 | $25.75 | $24.45 | 108,199 |
| 2022-11-10 | $26.11 | $26.43 | $25.74 | $26.08 | $24.77 | 205,371 |
| 2022-11-09 | $25.97 | $25.97 | $25.27 | $25.36 | $24.08 | 131,155 |
| 2022-11-08 | $25.91 | $26.13 | $25.56 | $25.89 | $24.59 | 178,964 |
| 2022-11-07 | $25.98 | $26.25 | $25.67 | $25.83 | $24.53 | 151,592 |
| 2022-11-04 | $25.49 | $26.17 | $25.49 | $25.74 | $24.44 | 169,792 |
| 2022-11-03 | $26.31 | $26.63 | $25.36 | $25.45 | $24.17 | 234,509 |
| 2022-11-02 | $27.35 | $28.37 | $25.82 | $26.09 | $24.78 | 512,795 |
| 2022-11-01 | $25.65 | $25.65 | $24.80 | $24.96 | $23.70 | 134,200 |
| 2022-10-31 | $25.58 | $25.77 | $25.17 | $25.64 | $24.35 | 144,605 |
| 2022-10-28 | $25.36 | $26.03 | $25.36 | $25.75 | $24.45 | 332,412 |
| 2022-10-27 | $25.15 | $25.56 | $25.08 | $25.16 | $23.89 | 140,597 |
| 2022-10-26 | $24.94 | $25.21 | $24.60 | $24.98 | $23.72 | 168,156 |
| 2022-10-25 | $24.43 | $25.00 | $24.34 | $24.78 | $23.53 | 96,521 |
| 2022-10-24 | $24.44 | $24.66 | $24.21 | $24.47 | $23.24 | 149,578 |
| 2022-10-21 | $23.82 | $24.34 | $23.63 | $24.32 | $23.10 | 166,174 |
| 2022-10-20 | $24.01 | $24.52 | $23.65 | $23.70 | $22.51 | 174,655 |
| 2022-10-19 | $23.86 | $24.26 | $23.70 | $23.90 | $22.70 | 85,371 |
| 2022-10-18 | $24.09 | $24.30 | $23.85 | $24.10 | $22.89 | 183,476 |
| 2022-10-17 | $23.67 | $23.92 | $23.49 | $23.74 | $22.54 | 132,703 |
| 2022-10-14 | $23.50 | $23.72 | $23.18 | $23.27 | $22.10 | 99,857 |
| 2022-10-13 | $22.67 | $23.61 | $22.51 | $23.42 | $22.24 | 264,237 |
| 2022-10-12 | $23.20 | $23.36 | $22.90 | $22.95 | $21.79 | 106,210 |
| 2022-10-11 | $22.65 | $23.39 | $22.62 | $23.20 | $22.03 | 181,245 |
| 2022-10-10 | $23.26 | $23.26 | $22.47 | $22.72 | $21.58 | 184,160 |
| 2022-10-07 | $23.31 | $23.34 | $22.98 | $23.15 | $21.98 | 114,221 |
| 2022-10-06 | $23.29 | $23.55 | $23.05 | $23.47 | $22.29 | 144,657 |
| 2022-10-05 | $23.45 | $23.51 | $22.98 | $23.46 | $22.28 | 169,573 |
| 2022-10-04 | $23.12 | $23.95 | $23.12 | $23.54 | $22.35 | 285,157 |
| 2022-10-03 | $22.22 | $23.13 | $22.07 | $22.99 | $21.83 | 196,671 |
| 2022-09-30 | $22.25 | $22.47 | $21.96 | $22.17 | $22.17 | 304,146 |
| 2022-09-29 | $22.32 | $22.65 | $21.91 | $22.09 | $22.09 | 210,175 |
| 2022-09-28 | $21.97 | $22.80 | $21.92 | $22.65 | $22.65 | 175,170 |
| 2022-09-27 | $22.42 | $22.56 | $21.67 | $21.94 | $21.94 | 208,451 |
| 2022-09-26 | $22.39 | $22.74 | $22.09 | $22.22 | $22.22 | 173,372 |
| 2022-09-23 | $22.69 | $22.98 | $22.16 | $22.53 | $22.53 | 215,251 |
| 2022-09-22 | $23.22 | $23.22 | $22.78 | $22.90 | $22.90 | 264,497 |
| 2022-09-21 | $23.43 | $23.64 | $23.16 | $23.21 | $23.21 | 132,983 |
| 2022-09-20 | $23.65 | $23.79 | $23.04 | $23.21 | $23.21 | 125,630 |
| 2022-09-19 | $22.90 | $23.74 | $22.90 | $23.69 | $23.69 | 429,827 |
| 2022-09-16 | $23.43 | $23.66 | $22.77 | $23.12 | $23.12 | 2,344,760 |
| 2022-09-15 | $24.46 | $24.52 | $23.59 | $23.61 | $23.61 | 299,773 |
| 2022-09-14 | $24.84 | $25.01 | $24.22 | $24.40 | $24.40 | 265,010 |
| 2022-09-13 | $24.85 | $25.23 | $24.65 | $24.72 | $24.72 | 346,413 |
| 2022-09-12 | $25.30 | $25.72 | $25.30 | $25.39 | $25.39 | 225,697 |
| 2022-09-09 | $24.93 | $25.20 | $24.70 | $25.03 | $25.03 | 236,158 |
| 2022-09-08 | $24.54 | $24.98 | $24.34 | $24.78 | $24.78 | 262,850 |
| 2022-09-07 | $24.46 | $24.89 | $24.40 | $24.64 | $24.64 | 262,421 |
| 2022-09-06 | $24.45 | $25.46 | $24.45 | $24.56 | $24.56 | 323,181 |
| 2022-09-02 | $24.99 | $25.51 | $24.69 | $24.83 | $24.83 | 124,539 |
| 2022-09-01 | $25.37 | $25.45 | $24.62 | $24.68 | $24.68 | 201,159 |
| 2022-08-31 | $25.46 | $25.75 | $25.21 | $25.40 | $25.40 | 224,310 |
| 2022-08-30 | $25.88 | $26.17 | $25.34 | $25.36 | $25.36 | 103,471 |
| 2022-08-29 | $25.94 | $26.38 | $25.82 | $25.85 | $25.85 | 60,877 |
| 2022-08-26 | $26.55 | $26.56 | $25.99 | $26.16 | $26.16 | 94,882 |
| 2022-08-25 | $26.15 | $26.70 | $26.01 | $26.46 | $26.46 | 134,591 |
| 2022-08-24 | $26.07 | $26.42 | $26.07 | $26.11 | $25.97 | 91,361 |
| 2022-08-23 | $26.26 | $26.43 | $26.04 | $26.27 | $26.13 | 84,290 |
| 2022-08-22 | $26.35 | $26.39 | $26.03 | $26.11 | $25.97 | 98,721 |
| 2022-08-19 | $26.44 | $27.00 | $26.15 | $26.46 | $26.32 | 84,879 |
| 2022-08-18 | $26.49 | $26.75 | $26.16 | $26.50 | $26.36 | 262,259 |
| 2022-08-17 | $27.35 | $27.68 | $27.35 | $27.66 | $27.51 | 138,176 |
| 2022-08-16 | $26.66 | $27.50 | $26.66 | $27.44 | $27.30 | 210,733 |
| 2022-08-15 | $26.80 | $27.05 | $26.57 | $26.76 | $26.62 | 145,123 |
| 2022-08-12 | $26.93 | $26.99 | $26.63 | $26.96 | $26.82 | 87,498 |
| 2022-08-11 | $26.69 | $27.00 | $26.64 | $26.74 | $26.60 | 177,319 |
| 2022-08-10 | $26.40 | $26.85 | $26.27 | $26.40 | $26.26 | 227,195 |
| 2022-08-09 | $26.08 | $26.28 | $25.80 | $26.04 | $25.90 | 248,443 |
| 2022-08-08 | $26.30 | $26.60 | $25.76 | $25.94 | $25.80 | 156,535 |
| 2022-08-05 | $25.29 | $26.44 | $25.29 | $26.21 | $26.07 | 257,323 |
| 2022-08-04 | $25.02 | $25.69 | $25.02 | $25.52 | $25.39 | 232,056 |
| 2022-08-03 | $24.74 | $25.38 | $24.45 | $25.07 | $24.94 | 244,453 |
| 2022-08-02 | $24.23 | $24.47 | $23.63 | $24.27 | $24.14 | 281,265 |
| 2022-08-01 | $22.91 | $23.40 | $22.54 | $23.24 | $23.12 | 329,719 |
| 2022-07-29 | $22.98 | $23.16 | $22.81 | $23.04 | $22.92 | 211,987 |
| 2022-07-28 | $22.83 | $22.99 | $22.70 | $22.91 | $22.79 | 133,037 |
| 2022-07-27 | $22.67 | $23.32 | $22.41 | $22.73 | $22.61 | 168,541 |
| 2022-07-26 | $22.27 | $22.55 | $22.27 | $22.49 | $22.37 | 147,511 |
| 2022-07-25 | $21.98 | $22.41 | $21.95 | $22.34 | $22.22 | 135,328 |
| 2022-07-22 | $22.01 | $22.07 | $21.68 | $21.81 | $21.70 | 92,492 |
| 2022-07-21 | $21.84 | $22.02 | $21.54 | $21.97 | $21.85 | 65,039 |
| 2022-07-20 | $21.73 | $22.00 | $21.64 | $21.95 | $21.83 | 100,070 |
| 2022-07-19 | $21.28 | $22.02 | $21.28 | $21.83 | $21.72 | 126,274 |
| 2022-07-18 | $21.40 | $21.77 | $20.94 | $20.95 | $20.84 | 158,155 |
| 2022-07-15 | $21.86 | $22.11 | $21.48 | $21.98 | $21.86 | 142,634 |
| 2022-07-14 | $21.57 | $21.95 | $21.20 | $21.34 | $21.23 | 129,628 |
| 2022-07-13 | $22.15 | $22.15 | $21.65 | $22.00 | $21.88 | 176,867 |
| 2022-07-12 | $21.62 | $22.42 | $21.62 | $22.35 | $22.23 | 125,313 |
| 2022-07-11 | $21.58 | $21.93 | $21.58 | $21.88 | $21.76 | 106,017 |
| 2022-07-08 | $21.71 | $21.94 | $21.49 | $21.69 | $21.58 | 86,568 |
| 2022-07-07 | $21.33 | $21.95 | $21.33 | $21.66 | $21.55 | 231,910 |
| 2022-07-06 | $21.35 | $21.56 | $20.86 | $21.20 | $21.09 | 183,359 |
| 2022-07-05 | $21.25 | $21.50 | $20.98 | $21.50 | $21.39 | 192,908 |
| 2022-07-01 | $21.37 | $21.73 | $20.71 | $21.72 | $21.61 | 161,142 |
| 2022-06-30 | $20.70 | $21.48 | $20.32 | $21.48 | $21.37 | 268,624 |
| 2022-06-29 | $21.44 | $21.44 | $20.81 | $20.93 | $20.82 | 206,110 |
| 2022-06-28 | $22.09 | $22.64 | $21.46 | $21.48 | $21.37 | 228,572 |
| 2022-06-27 | $21.50 | $22.12 | $21.34 | $21.92 | $21.80 | 246,485 |
| 2022-06-24 | $21.12 | $22.06 | $20.26 | $21.30 | $21.19 | 2,211,025 |
| 2022-06-23 | $20.90 | $21.44 | $20.75 | $21.01 | $20.90 | 268,022 |
| 2022-06-22 | $20.77 | $22.00 | $20.73 | $20.92 | $20.81 | 1,070,266 |
| 2022-06-21 | $21.81 | $21.91 | $20.93 | $21.21 | $21.10 | 1,181,323 |
| 2022-06-17 | $21.55 | $22.01 | $20.90 | $21.53 | $21.42 | 1,332,470 |
| 2022-06-16 | $22.15 | $22.97 | $21.02 | $21.47 | $21.36 | 1,228,041 |
| 2022-06-15 | $22.37 | $22.99 | $22.25 | $22.70 | $22.58 | 1,032,428 |
| 2022-06-14 | $21.54 | $22.26 | $21.07 | $22.22 | $22.10 | 299,936 |
| 2022-06-13 | $22.29 | $22.92 | $21.54 | $21.58 | $21.47 | 236,750 |
| 2022-06-10 | $23.44 | $23.64 | $22.64 | $22.79 | $22.67 | 231,505 |
| 2022-06-09 | $24.10 | $24.51 | $23.62 | $23.70 | $23.58 | 279,034 |
| 2022-06-08 | $24.21 | $24.63 | $23.89 | $24.26 | $24.13 | 226,660 |
| 2022-06-07 | $24.55 | $25.42 | $23.97 | $24.46 | $24.33 | 405,175 |
| 2022-06-06 | $25.49 | $25.86 | $24.59 | $24.80 | $24.67 | 575,964 |
| 2022-06-03 | $24.54 | $25.05 | $24.26 | $24.98 | $24.98 | 482,385 |
| 2022-06-02 | $24.26 | $24.72 | $23.97 | $24.68 | $24.68 | 341,614 |
| 2022-06-01 | $24.37 | $24.83 | $23.92 | $24.06 | $24.06 | 454,253 |
| 2022-05-31 | $24.40 | $24.52 | $23.90 | $24.32 | $24.32 | 746,568 |
| 2022-05-27 | $24.37 | $24.79 | $24.33 | $24.43 | $24.43 | 155,815 |
| 2022-05-26 | $24.24 | $24.86 | $23.67 | $24.39 | $24.39 | 376,290 |
| 2022-05-25 | $23.77 | $24.64 | $23.73 | $24.12 | $24.12 | 1,055,615 |
| 2022-05-24 | $23.91 | $24.14 | $23.41 | $23.84 | $23.84 | 367,568 |
| 2022-05-23 | $23.79 | $24.25 | $23.79 | $24.00 | $24.00 | 160,906 |
| 2022-05-20 | $23.54 | $23.70 | $22.90 | $23.49 | $23.49 | 181,919 |
| 2022-05-19 | $23.15 | $23.78 | $23.11 | $23.31 | $23.31 | 216,205 |
| 2022-05-18 | $23.79 | $23.94 | $23.22 | $23.30 | $23.30 | 192,338 |
| 2022-05-17 | $23.51 | $24.46 | $23.34 | $24.00 | $24.00 | 252,417 |
| 2022-05-16 | $23.51 | $23.58 | $22.85 | $22.98 | $22.98 | 223,069 |
| 2022-05-13 | $22.22 | $23.68 | $21.98 | $23.45 | $23.45 | 480,604 |
| 2022-05-12 | $22.48 | $22.48 | $21.48 | $22.03 | $22.03 | 141,725 |
| 2022-05-11 | $22.42 | $22.96 | $21.99 | $22.50 | $22.50 | 296,704 |
| 2022-05-10 | $22.74 | $23.02 | $21.62 | $22.22 | $22.22 | 209,025 |
| 2022-05-09 | $23.12 | $23.32 | $22.52 | $22.65 | $22.65 | 131,150 |
| 2022-05-06 | $23.78 | $23.86 | $23.03 | $23.32 | $23.32 | 241,606 |
| 2022-05-05 | $24.19 | $24.24 | $23.48 | $23.93 | $23.79 | 190,686 |
| 2022-05-04 | $24.06 | $24.67 | $22.94 | $24.39 | $24.24 | 485,523 |
| 2022-05-03 | $23.30 | $23.74 | $22.93 | $22.94 | $22.80 | 290,164 |
| 2022-05-02 | $23.54 | $23.58 | $22.65 | $23.05 | $22.91 | 176,564 |
| 2022-04-29 | $23.57 | $24.16 | $23.31 | $23.58 | $23.44 | 224,636 |
| 2022-04-28 | $23.42 | $24.41 | $23.40 | $23.66 | $23.52 | 248,770 |
| 2022-04-27 | $23.20 | $24.02 | $23.17 | $23.39 | $23.25 | 161,739 |
| 2022-04-26 | $23.04 | $23.53 | $23.02 | $23.22 | $23.08 | 77,090 |
| 2022-04-25 | $22.97 | $23.38 | $22.53 | $23.34 | $23.20 | 74,208 |
| 2022-04-22 | $23.57 | $23.99 | $23.05 | $23.24 | $23.10 | 75,288 |
| 2022-04-21 | $24.79 | $25.10 | $23.59 | $23.70 | $23.56 | 150,578 |
| 2022-04-20 | $23.81 | $24.79 | $23.81 | $24.70 | $24.55 | 220,832 |
| 2022-04-19 | $23.24 | $23.83 | $23.24 | $23.80 | $23.66 | 129,289 |
| 2022-04-18 | $21.95 | $23.19 | $21.02 | $23.19 | $23.05 | 92,181 |
| 2022-04-14 | $21.63 | $22.18 | $21.63 | $22.10 | $21.97 | 69,692 |
| 2022-04-13 | $21.31 | $21.92 | $21.31 | $21.74 | $21.61 | 73,389 |
| 2022-04-12 | $21.33 | $22.10 | $21.10 | $21.37 | $21.24 | 89,211 |
| 2022-04-11 | $21.04 | $21.66 | $20.77 | $21.21 | $21.08 | 73,474 |
| 2022-04-08 | $21.17 | $21.69 | $20.65 | $21.14 | $21.01 | 87,278 |
| 2022-04-07 | $21.25 | $21.99 | $20.76 | $21.03 | $20.90 | 93,038 |
| 2022-04-06 | $21.81 | $22.21 | $21.25 | $21.31 | $21.18 | 111,970 |
| 2022-04-05 | $21.98 | $22.11 | $21.65 | $21.85 | $21.72 | 72,777 |
| 2022-04-04 | $22.34 | $23.03 | $21.83 | $21.97 | $21.84 | 49,927 |
| 2022-04-01 | $22.42 | $22.68 | $22.05 | $22.29 | $22.16 | 60,004 |
| 2022-03-31 | $22.30 | $23.14 | $22.15 | $22.25 | $22.12 | 106,130 |
| 2022-03-30 | $23.05 | $23.19 | $22.18 | $22.48 | $22.35 | 62,626 |
| 2022-03-29 | $22.79 | $23.23 | $22.60 | $23.11 | $22.97 | 95,921 |
| 2022-03-28 | $22.92 | $22.99 | $22.25 | $22.59 | $22.46 | 74,321 |
| 2022-03-25 | $22.58 | $22.95 | $22.27 | $22.87 | $22.73 | 71,602 |
| 2022-03-24 | $22.05 | $22.51 | $22.04 | $22.45 | $22.32 | 31,947 |
| 2022-03-23 | $22.40 | $22.63 | $22.05 | $22.13 | $22.00 | 75,066 |
| 2022-03-22 | $22.47 | $23.12 | $22.33 | $22.50 | $22.37 | 106,500 |
| 2022-03-21 | $22.18 | $22.63 | $21.58 | $22.36 | $22.23 | 103,448 |
| 2022-03-18 | $21.87 | $22.14 | $21.49 | $21.95 | $21.82 | 121,571 |
| 2022-03-17 | $22.08 | $22.39 | $21.75 | $21.88 | $21.75 | 95,888 |
| 2022-03-16 | $21.55 | $22.12 | $21.35 | $22.04 | $21.91 | 139,855 |
| 2022-03-15 | $21.28 | $21.56 | $20.98 | $21.25 | $21.12 | 90,686 |
| 2022-03-14 | $21.11 | $21.77 | $20.97 | $21.24 | $21.11 | 201,967 |
| 2022-03-11 | $20.56 | $20.98 | $20.40 | $20.89 | $20.77 | 107,560 |
| 2022-03-10 | $20.01 | $20.41 | $20.00 | $20.32 | $20.20 | 129,482 |
| 2022-03-09 | $20.16 | $20.52 | $20.09 | $20.36 | $20.24 | 82,037 |
| 2022-03-08 | $19.56 | $20.10 | $19.21 | $19.77 | $19.65 | 81,271 |
| 2022-03-07 | $20.19 | $20.19 | $19.46 | $19.50 | $19.38 | 99,672 |
| 2022-03-04 | $20.28 | $20.78 | $19.76 | $20.19 | $20.07 | 103,284 |
| 2022-03-03 | $20.75 | $21.28 | $20.09 | $20.65 | $20.53 | 143,046 |
| 2022-03-02 | $20.04 | $20.89 | $20.04 | $20.75 | $20.63 | 125,652 |
| 2022-03-01 | $20.59 | $20.78 | $19.97 | $20.09 | $19.97 | 97,153 |
| 2022-02-28 | $20.83 | $21.09 | $20.59 | $20.80 | $20.68 | 128,143 |
| 2022-02-25 | $20.76 | $21.25 | $20.23 | $21.18 | $21.05 | 83,364 |
| 2022-02-24 | $20.44 | $20.87 | $20.15 | $20.70 | $20.58 | 126,911 |
| 2022-02-23 | $21.23 | $21.39 | $20.76 | $20.90 | $20.78 | 149,934 |
| 2022-02-22 | $21.48 | $21.62 | $20.87 | $21.10 | $20.97 | 120,742 |
| 2022-02-18 | $21.99 | $22.29 | $21.50 | $21.58 | $21.45 | 236,771 |
| 2022-02-17 | $22.51 | $22.64 | $21.91 | $22.11 | $21.98 | 84,611 |
| 2022-02-16 | $22.16 | $23.09 | $22.10 | $22.63 | $22.49 | 140,543 |
| 2022-02-15 | $22.41 | $22.97 | $22.11 | $22.31 | $22.18 | 102,286 |
| 2022-02-14 | $22.22 | $22.70 | $21.90 | $22.15 | $22.02 | 124,595 |
| 2022-02-11 | $22.82 | $22.90 | $21.99 | $22.15 | $22.02 | 194,150 |
| 2022-02-10 | $22.05 | $23.09 | $22.05 | $22.66 | $22.52 | 345,570 |
| 2022-02-09 | $22.52 | $22.70 | $22.20 | $22.33 | $22.20 | 162,765 |
| 2022-02-08 | $21.56 | $22.05 | $21.50 | $21.87 | $21.74 | 128,582 |
| 2022-02-07 | $21.01 | $21.46 | $20.93 | $21.41 | $21.28 | 136,288 |
| 2022-02-04 | $21.25 | $21.38 | $20.86 | $21.04 | $20.91 | 97,435 |
| 2022-02-03 | $21.70 | $21.70 | $21.19 | $21.25 | $21.12 | 173,898 |
| 2022-02-02 | $21.53 | $22.11 | $21.40 | $21.64 | $21.51 | 200,852 |
| 2022-02-01 | $21.83 | $22.22 | $21.62 | $22.14 | $22.01 | 119,699 |
| 2022-01-31 | $21.08 | $21.94 | $21.06 | $21.88 | $21.75 | 141,661 |
| 2022-01-28 | $20.84 | $21.40 | $20.53 | $21.14 | $21.01 | 147,275 |
| 2022-01-27 | $21.22 | $21.76 | $20.73 | $20.86 | $20.74 | 132,331 |
| 2022-01-26 | $21.45 | $21.90 | $20.63 | $21.03 | $20.90 | 200,902 |
| 2022-01-25 | $20.93 | $21.73 | $20.48 | $21.19 | $21.06 | 133,879 |
| 2022-01-24 | $20.82 | $21.30 | $20.40 | $20.98 | $20.85 | 150,859 |
| 2022-01-21 | $20.98 | $21.62 | $20.94 | $21.08 | $20.95 | 141,124 |
| 2022-01-20 | $21.76 | $21.94 | $21.02 | $21.19 | $21.06 | 204,391 |
| 2022-01-19 | $21.91 | $22.54 | $21.58 | $21.67 | $21.54 | 154,312 |
| 2022-01-18 | $22.28 | $22.38 | $21.64 | $21.76 | $21.63 | 93,467 |
| 2022-01-14 | $22.07 | $22.45 | $21.85 | $22.34 | $22.21 | 84,447 |
| 2022-01-13 | $22.57 | $22.69 | $22.08 | $22.28 | $22.15 | 148,165 |
| 2022-01-12 | $21.91 | $22.46 | $21.86 | $22.36 | $22.23 | 199,940 |
| 2022-01-11 | $22.43 | $22.59 | $21.75 | $21.92 | $21.79 | 148,546 |
| 2022-01-10 | $22.14 | $22.28 | $21.67 | $22.14 | $22.01 | 163,516 |
| 2022-01-07 | $21.83 | $22.36 | $21.83 | $22.24 | $22.11 | 132,694 |
| 2022-01-06 | $21.85 | $22.01 | $21.38 | $21.97 | $21.84 | 103,383 |
| 2022-01-05 | $21.68 | $22.07 | $21.56 | $21.71 | $21.58 | 141,633 |
| 2022-01-04 | $21.27 | $21.80 | $21.23 | $21.68 | $21.55 | 116,964 |
| 2022-01-03 | $20.73 | $21.42 | $20.73 | $21.23 | $21.10 | 108,468 |
| 2021-12-31 | $20.45 | $20.80 | $20.41 | $20.67 | $20.55 | 64,584 |
| 2021-12-30 | $20.47 | $20.93 | $20.34 | $20.55 | $20.43 | 76,987 |
| 2021-12-29 | $20.12 | $20.50 | $20.12 | $20.38 | $20.26 | 67,259 |
| 2021-12-28 | $20.24 | $20.40 | $19.99 | $20.20 | $20.08 | 212,633 |
| 2021-12-27 | $20.07 | $20.25 | $19.80 | $20.22 | $20.10 | 65,916 |
| 2021-12-23 | $19.88 | $20.21 | $19.88 | $20.01 | $19.89 | 67,373 |
| 2021-12-22 | $19.61 | $19.92 | $19.57 | $19.78 | $19.66 | 101,835 |
| 2021-12-21 | $19.55 | $19.85 | $19.34 | $19.60 | $19.48 | 146,735 |
| 2021-12-20 | $19.52 | $19.72 | $19.05 | $19.35 | $19.23 | 305,726 |
| 2021-12-17 | $20.46 | $21.15 | $18.76 | $19.30 | $19.18 | 2,419,995 |
| 2021-12-16 | $21.29 | $21.90 | $20.41 | $20.61 | $20.49 | 266,418 |
| 2021-12-15 | $20.64 | $21.55 | $20.59 | $21.25 | $21.12 | 204,945 |
| 2021-12-14 | $20.80 | $21.27 | $20.62 | $20.82 | $20.70 | 154,075 |
| 2021-12-13 | $20.84 | $20.84 | $20.50 | $20.70 | $20.58 | 105,973 |
| 2021-12-10 | $20.72 | $21.34 | $20.71 | $20.81 | $20.69 | 64,426 |
| 2021-12-09 | $20.82 | $20.93 | $20.43 | $20.76 | $20.64 | 112,486 |
| 2021-12-08 | $21.35 | $21.36 | $20.79 | $20.97 | $20.84 | 107,406 |
| 2021-12-07 | $21.50 | $21.55 | $20.94 | $21.40 | $21.27 | 177,750 |
| 2021-12-06 | $21.11 | $21.60 | $21.01 | $21.33 | $21.20 | 143,507 |
| 2021-12-03 | $21.51 | $21.60 | $20.80 | $21.17 | $21.04 | 197,821 |
| 2021-12-02 | $21.00 | $21.64 | $20.73 | $21.36 | $21.23 | 230,106 |
| 2021-12-01 | $21.02 | $21.51 | $20.75 | $20.89 | $20.77 | 118,452 |
| 2021-11-30 | $20.80 | $21.13 | $20.69 | $20.76 | $20.64 | 140,107 |
| 2021-11-29 | $21.78 | $21.78 | $20.81 | $20.93 | $20.81 | 370,329 |
| 2021-11-26 | $21.50 | $21.53 | $20.82 | $21.40 | $21.27 | 137,550 |
| 2021-11-24 | $21.39 | $21.99 | $21.25 | $21.64 | $21.51 | 158,529 |
| 2021-11-23 | $23.28 | $23.38 | $22.21 | $22.89 | $21.53 | 237,810 |
| 2021-11-22 | $23.21 | $23.64 | $23.10 | $23.14 | $21.76 | 170,784 |
| 2021-11-19 | $23.25 | $23.53 | $22.84 | $23.02 | $21.65 | 198,432 |
| 2021-11-18 | $23.06 | $23.30 | $22.57 | $23.16 | $21.78 | 93,830 |
| 2021-11-17 | $23.06 | $23.10 | $22.35 | $22.95 | $21.59 | 158,354 |
| 2021-11-16 | $22.99 | $23.30 | $22.75 | $23.24 | $21.86 | 154,256 |
| 2021-11-15 | $22.48 | $22.81 | $22.41 | $22.80 | $21.45 | 233,723 |
| 2021-11-12 | $22.02 | $22.28 | $21.88 | $22.00 | $20.69 | 144,185 |
| 2021-11-11 | $22.37 | $23.10 | $21.88 | $21.96 | $20.65 | 332,718 |
| 2021-11-10 | $22.43 | $22.55 | $22.12 | $22.31 | $20.98 | 91,477 |
| 2021-11-09 | $23.00 | $23.03 | $22.36 | $22.45 | $21.12 | 171,137 |
| 2021-11-08 | $23.27 | $23.75 | $23.07 | $23.17 | $21.79 | 69,133 |
| 2021-11-05 | $23.69 | $23.91 | $23.11 | $23.23 | $21.85 | 164,886 |
| 2021-11-04 | $23.20 | $24.00 | $23.14 | $23.52 | $22.12 | 245,237 |
| 2021-11-03 | $22.64 | $24.00 | $22.37 | $23.36 | $21.97 | 232,493 |
| 2021-11-02 | $23.27 | $23.27 | $22.56 | $22.64 | $21.29 | 129,008 |
| 2021-11-01 | $22.81 | $23.22 | $22.72 | $23.10 | $21.73 | 140,117 |
| 2021-10-29 | $22.49 | $23.26 | $22.49 | $22.98 | $21.61 | 93,391 |
| 2021-10-28 | $23.04 | $23.25 | $22.91 | $23.06 | $21.69 | 104,367 |
| 2021-10-27 | $22.50 | $23.23 | $22.50 | $22.99 | $21.62 | 72,489 |
| 2021-10-26 | $22.58 | $22.76 | $22.35 | $22.50 | $21.16 | 73,336 |
| 2021-10-25 | $23.00 | $23.15 | $22.57 | $22.71 | $21.36 | 72,380 |
| 2021-10-22 | $22.98 | $23.27 | $22.78 | $22.98 | $21.61 | 147,700 |
| 2021-10-21 | $23.04 | $23.25 | $22.55 | $22.99 | $21.62 | 132,295 |
| 2021-10-20 | $23.05 | $23.33 | $22.52 | $23.15 | $21.77 | 267,332 |
| 2021-10-19 | $21.95 | $22.77 | $21.53 | $22.51 | $21.17 | 209,721 |
| 2021-10-18 | $21.71 | $21.91 | $21.57 | $21.79 | $20.50 | 127,604 |
| 2021-10-15 | $21.50 | $21.69 | $20.89 | $21.56 | $20.28 | 149,185 |
| 2021-10-14 | $20.99 | $21.60 | $20.85 | $21.32 | $20.05 | 573,558 |
| 2021-10-13 | $20.40 | $21.03 | $20.21 | $20.75 | $19.52 | 644,761 |
| 2021-10-12 | $20.77 | $20.93 | $20.44 | $20.50 | $19.28 | 398,558 |
| 2021-10-11 | $20.73 | $21.49 | $20.36 | $20.45 | $19.23 | 357,360 |
| 2021-10-08 | $21.05 | $21.44 | $20.82 | $20.91 | $19.67 | 67,464 |
| 2021-10-07 | $21.10 | $21.20 | $20.51 | $20.91 | $19.67 | 94,973 |
| 2021-10-06 | $20.81 | $21.17 | $20.56 | $21.00 | $19.75 | 52,177 |
| 2021-10-05 | $21.39 | $21.42 | $20.15 | $20.84 | $19.60 | 113,217 |
| 2021-10-04 | $21.67 | $21.84 | $20.93 | $21.26 | $20.00 | 126,505 |
| 2021-10-01 | $22.05 | $22.21 | $21.66 | $21.77 | $20.48 | 92,849 |
| 2021-09-30 | $21.81 | $22.13 | $21.69 | $21.93 | $20.63 | 76,535 |
| 2021-09-29 | $21.86 | $22.06 | $21.61 | $21.98 | $20.67 | 92,763 |
| 2021-09-28 | $21.79 | $21.94 | $21.55 | $21.85 | $20.55 | 169,406 |
| 2021-09-27 | $22.22 | $22.22 | $21.63 | $21.79 | $20.50 | 262,693 |
| 2021-09-24 | $21.67 | $22.06 | $20.80 | $21.85 | $20.55 | 159,571 |
| 2021-09-23 | $21.35 | $22.12 | $21.35 | $21.78 | $20.49 | 370,751 |
| 2021-09-22 | $20.05 | $21.58 | $19.90 | $21.34 | $20.07 | 332,526 |
| 2021-09-21 | $20.24 | $20.73 | $19.94 | $20.01 | $18.82 | 261,108 |
| 2021-09-20 | $19.48 | $20.42 | $19.25 | $19.85 | $18.67 | 1,069,152 |
| 2021-09-17 | $20.29 | $20.94 | $20.00 | $20.00 | $18.81 | 664,033 |
| 2021-09-16 | $20.00 | $21.35 | $19.51 | $20.49 | $19.27 | 3,415,154 |