Atlanticus Holdings Corp (ATLCP) Exchange: NASDAQ
Data as of Oct. 3, 2025
$24.47 ($-0.16) -0.66%
Atlanticus Holdings Corp - Daily Information
Click for more stock information on Atlanticus Holdings Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.59 |
| Previous Close | $24.47 |
| High | $24.66 |
| Low | $24.20 |
| Adjusted Open | $24.59 |
| Previous Adjusted Close | $24.47 |
| Adjusted High | $24.66 |
| Adjusted Low | $24.20 |
Invest in Atlanticus Holdings Corp (ATLCP)
Key People Atlanticus Holdings Corp
| Employee | Position |
|---|---|
| David G. Hanna | Executive Chairman |
| Jeffrey A. Howard | President, Chief Executive Officer & Director |
| William R. McCamey | Chief Financial Officer |
| Linda Brooks | Chief Technology Officer |
| Mitchell C. Saunders | Chief Accounting Officer |
| Rohit H. Kirpalani | Secretary & General Counsel |
| Denise Hales Harrod | Independent Director |
| Joann Gallagher Jones | Independent Director |
| Deal W. Hudson | Independent Director |
| Thomas G. Rosencrants | Independent Director |
| Mack F. Mattingly | Independent Director |
Historical Stock Data for Atlanticus Holdings Corp (ATLCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $24.59 | $24.66 | $24.20 | $24.47 | $24.47 | 6,497 |
| 2025-09-25 | $24.75 | $24.82 | $24.37 | $24.63 | $24.63 | 7,444 |
| 2025-09-24 | $24.43 | $24.85 | $24.43 | $24.85 | $24.85 | 5,175 |
| 2025-09-23 | $24.26 | $25.00 | $24.26 | $24.85 | $24.85 | 5,334 |
| 2025-09-22 | $24.51 | $24.67 | $24.41 | $24.60 | $24.60 | 5,585 |
| 2025-09-19 | $24.68 | $24.68 | $24.23 | $24.59 | $24.59 | 8,205 |
| 2025-09-18 | $24.66 | $24.71 | $24.56 | $24.68 | $24.68 | 8,243 |
| 2025-09-17 | $24.37 | $24.71 | $24.37 | $24.71 | $24.71 | 5,727 |
| 2025-09-16 | $24.27 | $24.45 | $24.26 | $24.36 | $24.36 | 8,353 |
| 2025-09-15 | $24.00 | $24.50 | $23.94 | $24.30 | $24.30 | 13,491 |
| 2025-09-12 | $23.99 | $24.00 | $23.98 | $23.98 | $23.98 | 2,658 |
| 2025-09-11 | $23.80 | $23.94 | $23.78 | $23.94 | $23.94 | 1,131 |
| 2025-09-10 | $23.67 | $23.77 | $23.67 | $23.77 | $23.77 | 1,633 |
| 2025-09-09 | $23.88 | $23.88 | $23.56 | $23.73 | $23.73 | 4,388 |
| 2025-09-08 | $23.57 | $23.82 | $23.57 | $23.80 | $23.80 | 7,350 |
| 2025-09-05 | $23.64 | $23.72 | $23.64 | $23.71 | $23.71 | 2,921 |
| 2025-09-04 | $23.59 | $23.64 | $23.59 | $23.62 | $23.62 | 3,230 |
| 2025-09-03 | $23.60 | $23.64 | $23.53 | $23.54 | $23.54 | 1,883 |
| 2025-09-02 | $23.21 | $23.65 | $23.13 | $23.60 | $23.60 | 16,790 |
| 2025-08-29 | $23.80 | $23.88 | $22.78 | $23.70 | $23.70 | 6,609 |
| 2025-08-28 | $23.48 | $23.99 | $23.48 | $23.93 | $23.46 | 19,696 |
| 2025-08-27 | $23.40 | $23.47 | $23.40 | $23.43 | $22.97 | 3,572 |
| 2025-08-26 | $23.19 | $23.42 | $23.19 | $23.35 | $22.89 | 3,923 |
| 2025-08-25 | $23.11 | $23.18 | $23.09 | $23.15 | $22.70 | 15,676 |
| 2025-08-22 | $23.19 | $23.19 | $22.95 | $23.12 | $22.66 | 4,206 |
| 2025-08-21 | $23.15 | $23.15 | $23.10 | $23.15 | $22.69 | 5,566 |
| 2025-08-20 | $22.98 | $23.31 | $22.98 | $23.15 | $22.69 | 4,863 |
| 2025-08-19 | $23.08 | $23.39 | $23.07 | $23.20 | $22.74 | 7,257 |
| 2025-08-18 | $23.09 | $23.10 | $22.92 | $22.94 | $22.94 | 3,670 |
| 2025-08-15 | $23.20 | $23.20 | $23.00 | $23.03 | $23.03 | 1,719 |
| 2025-08-14 | $23.20 | $23.33 | $22.85 | $23.19 | $23.19 | 7,196 |
| 2025-08-13 | $23.39 | $23.39 | $23.20 | $23.20 | $23.20 | 4,202 |
| 2025-08-12 | $23.28 | $23.31 | $23.25 | $23.28 | $23.28 | 4,700 |
| 2025-08-11 | $23.20 | $23.25 | $23.20 | $23.23 | $23.23 | 4,693 |
| 2025-08-08 | $23.20 | $23.20 | $23.12 | $23.13 | $23.13 | 2,451 |
| 2025-08-07 | $23.04 | $23.18 | $23.01 | $23.02 | $23.02 | 6,225 |
| 2025-08-06 | $23.06 | $23.20 | $23.04 | $23.20 | $23.20 | 11,446 |
| 2025-08-05 | $22.50 | $23.25 | $22.47 | $23.05 | $23.05 | 15,019 |
| 2025-08-04 | $22.37 | $22.54 | $22.20 | $22.54 | $22.54 | 8,433 |
| 2025-08-01 | $22.19 | $22.45 | $22.19 | $22.37 | $22.37 | 7,072 |
| 2025-07-31 | $21.89 | $22.19 | $21.89 | $22.10 | $22.10 | 14,969 |
| 2025-07-30 | $21.96 | $22.25 | $21.96 | $22.00 | $22.00 | 8,763 |
| 2025-07-29 | $22.23 | $22.56 | $21.78 | $21.79 | $21.79 | 27,790 |
| 2025-07-28 | $22.10 | $22.36 | $22.00 | $22.01 | $22.01 | 9,293 |
| 2025-07-25 | $22.01 | $22.06 | $22.00 | $22.00 | $22.00 | 7,530 |
| 2025-07-24 | $22.00 | $22.05 | $22.00 | $22.04 | $22.04 | 13,263 |
| 2025-07-23 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 26,551 |
| 2025-07-22 | $22.06 | $22.07 | $22.00 | $22.04 | $22.04 | 4,235 |
| 2025-07-21 | $21.95 | $22.05 | $21.95 | $22.05 | $22.05 | 5,697 |
| 2025-07-18 | $22.03 | $22.05 | $22.00 | $22.03 | $22.03 | 2,983 |
| 2025-07-17 | $21.98 | $22.03 | $21.98 | $22.02 | $22.02 | 8,854 |
| 2025-07-16 | $22.00 | $22.04 | $21.86 | $21.96 | $21.96 | 6,948 |
| 2025-07-15 | $21.95 | $22.00 | $21.87 | $21.95 | $21.95 | 15,110 |
| 2025-07-14 | $21.95 | $21.99 | $21.88 | $21.93 | $21.93 | 7,974 |
| 2025-07-11 | $22.01 | $22.05 | $21.95 | $21.95 | $21.95 | 10,088 |
| 2025-07-10 | $22.03 | $22.03 | $21.95 | $21.98 | $21.98 | 24,477 |
| 2025-07-09 | $22.05 | $22.07 | $22.01 | $22.01 | $22.01 | 18,825 |
| 2025-07-08 | $22.07 | $22.08 | $22.02 | $22.04 | $22.04 | 17,381 |
| 2025-07-07 | $22.05 | $22.17 | $22.03 | $22.07 | $22.07 | 7,233 |
| 2025-07-03 | $22.00 | $22.20 | $22.00 | $22.10 | $22.10 | 12,708 |
| 2025-07-02 | $22.08 | $22.24 | $21.97 | $22.04 | $22.04 | 26,723 |
| 2025-07-01 | $22.05 | $22.25 | $22.05 | $22.06 | $22.06 | 40,832 |
| 2025-06-30 | $22.05 | $22.19 | $22.05 | $22.05 | $22.05 | 17,748 |
| 2025-06-27 | $22.10 | $22.20 | $22.04 | $22.05 | $22.05 | 22,760 |
| 2025-06-26 | $22.02 | $22.10 | $22.00 | $22.05 | $22.05 | 8,202 |
| 2025-06-25 | $22.03 | $22.05 | $22.00 | $22.00 | $22.00 | 8,487 |
| 2025-06-24 | $22.05 | $22.06 | $22.00 | $22.03 | $22.03 | 6,498 |
| 2025-06-23 | $22.10 | $22.10 | $22.01 | $22.06 | $22.06 | 4,487 |
| 2025-06-20 | $22.14 | $22.18 | $22.02 | $22.05 | $22.05 | 11,929 |
| 2025-06-18 | $22.10 | $22.13 | $22.01 | $22.07 | $22.07 | 14,165 |
| 2025-06-17 | $22.16 | $22.18 | $22.05 | $22.06 | $22.06 | 9,945 |
| 2025-06-16 | $22.20 | $22.30 | $22.14 | $22.14 | $22.14 | 5,371 |
| 2025-06-13 | $22.18 | $22.27 | $22.15 | $22.17 | $22.17 | 7,013 |
| 2025-06-12 | $22.42 | $22.42 | $22.18 | $22.20 | $22.20 | 9,086 |
| 2025-06-11 | $22.38 | $22.38 | $22.25 | $22.31 | $22.31 | 6,447 |
| 2025-06-10 | $22.45 | $22.45 | $22.38 | $22.38 | $22.38 | 4,039 |
| 2025-06-09 | $22.49 | $22.50 | $22.37 | $22.37 | $22.37 | 6,645 |
| 2025-06-06 | $22.36 | $22.46 | $22.36 | $22.40 | $22.40 | 2,304 |
| 2025-06-05 | $22.48 | $22.50 | $22.35 | $22.48 | $22.48 | 8,195 |
| 2025-06-04 | $22.43 | $22.85 | $22.33 | $22.49 | $22.49 | 4,860 |
| 2025-06-03 | $22.86 | $22.86 | $22.60 | $22.65 | $22.65 | 5,488 |
| 2025-06-02 | $23.10 | $23.10 | $22.59 | $22.92 | $22.92 | 2,904 |
| 2025-05-30 | $22.88 | $23.25 | $22.37 | $22.61 | $22.61 | 21,549 |
| 2025-05-29 | $23.20 | $23.24 | $23.10 | $23.16 | $22.68 | 14,302 |
| 2025-05-28 | $23.10 | $23.14 | $23.00 | $23.11 | $22.63 | 2,070 |
| 2025-05-27 | $23.10 | $23.13 | $23.10 | $23.10 | $22.62 | 4,222 |
| 2025-05-23 | $23.22 | $23.23 | $23.21 | $23.21 | $22.73 | 2,152 |
| 2025-05-22 | $23.23 | $23.26 | $23.16 | $23.25 | $22.77 | 2,968 |
| 2025-05-21 | $23.28 | $23.30 | $23.20 | $23.25 | $22.77 | 4,370 |
| 2025-05-20 | $23.20 | $23.30 | $23.20 | $23.25 | $22.77 | 2,218 |
| 2025-05-19 | $23.16 | $23.25 | $23.16 | $23.21 | $22.73 | 3,973 |
| 2025-05-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 286 |
| 2025-05-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,182 |
| 2025-05-14 | $23.21 | $23.25 | $22.97 | $22.97 | $22.97 | 11,941 |
| 2025-05-13 | $23.30 | $23.30 | $23.15 | $23.24 | $23.24 | 33,125 |
| 2025-05-12 | $23.10 | $23.21 | $23.10 | $23.20 | $23.20 | 1,345 |
| 2025-05-09 | $23.50 | $23.62 | $23.18 | $23.18 | $23.18 | 4,164 |
| 2025-05-08 | $23.64 | $23.64 | $23.56 | $23.56 | $23.56 | 1,904 |
| 2025-05-07 | $23.56 | $23.56 | $23.25 | $23.55 | $23.55 | 6,311 |
| 2025-05-06 | $22.95 | $23.64 | $22.80 | $23.50 | $23.50 | 9,317 |
| 2025-05-05 | $23.16 | $23.16 | $23.00 | $23.12 | $23.12 | 1,349 |
| 2025-05-02 | $23.00 | $23.13 | $23.00 | $23.00 | $23.00 | 2,204 |
| 2025-05-01 | $22.93 | $22.97 | $22.71 | $22.80 | $22.80 | 1,845 |
| 2025-04-30 | $23.10 | $23.10 | $22.75 | $23.00 | $23.00 | 2,965 |
| 2025-04-29 | $22.90 | $22.94 | $22.80 | $22.94 | $22.94 | 3,036 |
| 2025-04-28 | $22.94 | $23.10 | $22.65 | $22.94 | $22.94 | 6,193 |
| 2025-04-25 | $22.35 | $22.66 | $22.35 | $22.45 | $22.45 | 3,361 |
| 2025-04-24 | $22.82 | $22.85 | $22.82 | $22.85 | $22.85 | 1,901 |
| 2025-04-23 | $22.74 | $22.90 | $22.74 | $22.90 | $22.90 | 1,032 |
| 2025-04-22 | $22.74 | $22.82 | $22.70 | $22.70 | $22.70 | 1,610 |
| 2025-04-21 | $23.00 | $23.00 | $22.68 | $22.71 | $22.71 | 1,772 |
| 2025-04-17 | $22.65 | $22.85 | $22.65 | $22.85 | $22.85 | 877 |
| 2025-04-16 | $22.70 | $22.70 | $22.45 | $22.45 | $22.45 | 1,011 |
| 2025-04-15 | $22.65 | $22.65 | $22.38 | $22.50 | $22.50 | 3,317 |
| 2025-04-14 | $22.26 | $22.58 | $22.26 | $22.54 | $22.54 | 6,245 |
| 2025-04-11 | $22.95 | $22.95 | $22.14 | $22.14 | $22.14 | 3,037 |
| 2025-04-10 | $22.45 | $22.45 | $22.18 | $22.18 | $22.18 | 2,518 |
| 2025-04-09 | $22.50 | $22.50 | $22.43 | $22.45 | $22.45 | 1,097 |
| 2025-04-08 | $22.78 | $22.78 | $22.31 | $22.50 | $22.50 | 2,146 |
| 2025-04-07 | $21.79 | $22.58 | $21.66 | $22.25 | $22.25 | 8,694 |
| 2025-04-04 | $22.99 | $22.99 | $22.18 | $22.18 | $22.18 | 10,400 |
| 2025-04-03 | $23.20 | $23.27 | $22.92 | $23.02 | $23.02 | 8,018 |
| 2025-04-02 | $23.33 | $23.33 | $23.25 | $23.25 | $23.25 | 2,197 |
| 2025-04-01 | $23.30 | $23.30 | $23.09 | $23.25 | $23.25 | 7,122 |
| 2025-03-31 | $23.02 | $23.33 | $23.01 | $23.30 | $23.30 | 2,437 |
| 2025-03-28 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 416 |
| 2025-03-27 | $23.09 | $23.13 | $23.02 | $23.07 | $23.07 | 2,322 |
| 2025-03-26 | $23.27 | $23.27 | $23.15 | $23.25 | $23.25 | 7,020 |
| 2025-03-25 | $23.26 | $23.33 | $23.25 | $23.25 | $23.25 | 2,557 |
| 2025-03-24 | $23.24 | $23.30 | $23.19 | $23.30 | $23.30 | 2,358 |
| 2025-03-21 | $23.29 | $23.29 | $23.25 | $23.28 | $23.28 | 1,442 |
| 2025-03-20 | $23.26 | $23.26 | $23.15 | $23.15 | $23.15 | 860 |
| 2025-03-19 | $23.30 | $23.31 | $23.28 | $23.28 | $23.28 | 2,596 |
| 2025-03-18 | $23.35 | $23.43 | $23.17 | $23.31 | $23.31 | 3,721 |
| 2025-03-17 | $23.60 | $23.64 | $23.40 | $23.40 | $23.40 | 8,780 |
| 2025-03-14 | $23.58 | $23.60 | $23.58 | $23.60 | $23.60 | 1,138 |
| 2025-03-13 | $23.57 | $23.60 | $23.33 | $23.37 | $23.37 | 4,476 |
| 2025-03-12 | $23.43 | $23.64 | $23.43 | $23.64 | $23.64 | 7,003 |
| 2025-03-11 | $23.25 | $23.62 | $23.10 | $23.62 | $23.62 | 5,803 |
| 2025-03-10 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 594 |
| 2025-03-07 | $23.09 | $23.33 | $23.09 | $23.18 | $23.18 | 2,302 |
| 2025-03-06 | $23.19 | $23.24 | $23.15 | $23.24 | $23.24 | 972 |
| 2025-03-05 | $23.60 | $23.60 | $23.10 | $23.29 | $23.29 | 4,259 |
| 2025-03-04 | $23.68 | $23.89 | $23.62 | $23.62 | $23.62 | 13,192 |
| 2025-03-03 | $23.70 | $23.70 | $23.64 | $23.66 | $23.66 | 3,350 |
| 2025-02-28 | $23.60 | $23.89 | $23.60 | $23.63 | $23.63 | 5,178 |
| 2025-02-27 | $23.76 | $23.80 | $23.76 | $23.80 | $23.33 | 1,085 |
| 2025-02-26 | $23.73 | $23.88 | $23.60 | $23.79 | $23.32 | 3,750 |
| 2025-02-25 | $23.80 | $23.89 | $23.64 | $23.72 | $23.25 | 8,363 |
| 2025-02-24 | $23.64 | $23.80 | $23.63 | $23.79 | $23.32 | 4,918 |
| 2025-02-21 | $23.71 | $23.80 | $23.63 | $23.63 | $23.16 | 3,151 |
| 2025-02-20 | $23.82 | $23.83 | $23.61 | $23.82 | $23.35 | 2,894 |
| 2025-02-19 | $23.80 | $23.83 | $23.63 | $23.79 | $23.32 | 8,325 |
| 2025-02-18 | $23.90 | $23.90 | $23.30 | $23.65 | $23.18 | 15,039 |
| 2025-02-14 | $23.80 | $23.83 | $23.69 | $23.69 | $23.22 | 1,458 |
| 2025-02-13 | $23.70 | $23.77 | $23.66 | $23.73 | $23.26 | 1,701 |
| 2025-02-12 | $23.78 | $23.80 | $23.63 | $23.69 | $23.23 | 1,803 |
| 2025-02-11 | $23.89 | $23.90 | $23.63 | $23.64 | $23.17 | 5,548 |
| 2025-02-10 | $23.84 | $23.89 | $23.77 | $23.89 | $23.42 | 1,958 |
| 2025-02-07 | $23.66 | $23.89 | $23.65 | $23.77 | $23.30 | 3,035 |
| 2025-02-06 | $23.93 | $23.93 | $23.77 | $23.81 | $23.34 | 1,431 |
| 2025-02-05 | $23.65 | $23.93 | $23.65 | $23.93 | $23.46 | 4,202 |
| 2025-02-04 | $23.63 | $23.63 | $23.51 | $23.63 | $23.16 | 3,492 |
| 2025-02-03 | $23.63 | $23.63 | $23.48 | $23.63 | $23.16 | 1,383 |
| 2025-01-31 | $23.59 | $23.60 | $23.17 | $23.60 | $23.13 | 1,394 |
| 2025-01-30 | $23.40 | $23.63 | $23.37 | $23.60 | $23.13 | 3,790 |
| 2025-01-29 | $23.65 | $23.65 | $23.31 | $23.52 | $23.06 | 2,767 |
| 2025-01-28 | $23.50 | $23.65 | $23.09 | $23.40 | $22.94 | 9,809 |
| 2025-01-27 | $23.31 | $23.65 | $23.31 | $23.48 | $23.02 | 3,332 |
| 2025-01-24 | $23.25 | $23.65 | $23.23 | $23.35 | $22.89 | 3,693 |
| 2025-01-23 | $23.30 | $23.53 | $23.30 | $23.53 | $23.06 | 5,530 |
| 2025-01-22 | $23.23 | $23.49 | $23.08 | $23.49 | $23.02 | 11,784 |
| 2025-01-21 | $23.29 | $23.33 | $23.29 | $23.30 | $22.84 | 5,804 |
| 2025-01-17 | $23.29 | $23.29 | $23.23 | $23.26 | $22.80 | 3,236 |
| 2025-01-16 | $23.30 | $23.30 | $23.25 | $23.25 | $22.79 | 2,863 |
| 2025-01-15 | $22.84 | $22.92 | $22.84 | $22.92 | $22.47 | 858 |
| 2025-01-14 | $22.99 | $23.17 | $22.90 | $23.10 | $22.65 | 2,297 |
| 2025-01-13 | $22.89 | $23.11 | $22.84 | $22.85 | $22.40 | 3,980 |
| 2025-01-10 | $23.00 | $23.11 | $22.65 | $23.11 | $22.65 | 4,373 |
| 2025-01-08 | $22.98 | $23.06 | $22.75 | $22.98 | $22.53 | 3,762 |
| 2025-01-07 | $22.84 | $23.01 | $22.75 | $22.90 | $22.45 | 3,592 |
| 2025-01-06 | $23.08 | $23.27 | $23.05 | $23.05 | $22.59 | 6,075 |
| 2025-01-03 | $23.00 | $23.27 | $23.00 | $23.15 | $22.69 | 9,862 |
| 2025-01-02 | $22.65 | $22.96 | $22.65 | $22.85 | $22.40 | 3,067 |
| 2024-12-31 | $22.88 | $23.00 | $22.88 | $22.94 | $22.48 | 15,651 |
| 2024-12-30 | $23.15 | $23.29 | $22.55 | $22.98 | $22.53 | 13,059 |
| 2024-12-27 | $23.58 | $23.60 | $23.27 | $23.29 | $22.83 | 6,490 |
| 2024-12-26 | $23.15 | $23.15 | $23.01 | $23.15 | $22.69 | 3,004 |
| 2024-12-24 | $23.03 | $23.47 | $23.00 | $23.00 | $22.55 | 5,204 |
| 2024-12-23 | $23.66 | $23.66 | $23.16 | $23.30 | $22.84 | 1,941 |
| 2024-12-20 | $22.91 | $23.35 | $22.88 | $23.35 | $22.89 | 3,278 |
| 2024-12-19 | $23.23 | $23.50 | $23.09 | $23.25 | $22.79 | 1,977 |
| 2024-12-18 | $23.22 | $23.50 | $23.22 | $23.25 | $22.79 | 1,765 |
| 2024-12-17 | $23.12 | $23.55 | $22.80 | $23.20 | $22.75 | 12,870 |
| 2024-12-16 | $23.55 | $23.67 | $23.00 | $23.57 | $23.10 | 16,231 |
| 2024-12-13 | $23.74 | $23.74 | $22.72 | $23.50 | $23.04 | 11,819 |
| 2024-12-12 | $23.40 | $23.77 | $23.33 | $23.74 | $23.27 | 9,033 |
| 2024-12-11 | $23.60 | $23.93 | $22.79 | $23.50 | $23.04 | 8,236 |
| 2024-12-10 | $23.40 | $23.61 | $23.13 | $23.13 | $22.67 | 8,307 |
| 2024-12-09 | $23.45 | $23.45 | $23.35 | $23.35 | $22.89 | 1,368 |
| 2024-12-06 | $23.79 | $23.79 | $23.67 | $23.75 | $23.75 | 1,899 |
| 2024-12-05 | $24.00 | $24.00 | $23.80 | $23.80 | $23.80 | 4,157 |
| 2024-12-04 | $24.05 | $24.34 | $23.84 | $24.00 | $24.00 | 1,818 |
| 2024-12-03 | $24.18 | $24.18 | $23.82 | $23.95 | $23.95 | 1,258 |
| 2024-12-02 | $24.00 | $24.44 | $23.22 | $24.25 | $24.25 | 2,855 |
| 2024-11-29 | $24.35 | $24.50 | $24.00 | $24.00 | $24.00 | 1,447 |
| 2024-11-27 | $23.99 | $24.15 | $23.90 | $24.08 | $23.61 | 4,783 |
| 2024-11-26 | $23.80 | $23.90 | $23.71 | $23.84 | $23.38 | 6,234 |
| 2024-11-25 | $23.84 | $23.85 | $23.57 | $23.85 | $23.39 | 4,267 |
| 2024-11-22 | $23.61 | $23.84 | $23.61 | $23.77 | $23.31 | 1,882 |
| 2024-11-21 | $23.71 | $23.89 | $23.67 | $23.89 | $23.42 | 5,276 |
| 2024-11-20 | $23.87 | $23.90 | $23.20 | $23.67 | $23.21 | 8,472 |
| 2024-11-19 | $23.54 | $23.90 | $23.53 | $23.88 | $23.42 | 7,522 |
| 2024-11-18 | $23.69 | $23.69 | $23.20 | $23.49 | $23.03 | 6,168 |
| 2024-11-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 905 |
| 2024-11-14 | $23.70 | $23.83 | $23.50 | $23.73 | $23.73 | 1,967 |
| 2024-11-13 | $23.49 | $23.90 | $23.35 | $23.76 | $23.76 | 12,725 |
| 2024-11-12 | $23.40 | $23.46 | $23.15 | $23.46 | $23.46 | 1,816 |
| 2024-11-11 | $23.36 | $23.41 | $23.36 | $23.36 | $23.36 | 1,096 |
| 2024-11-08 | $23.12 | $23.38 | $23.00 | $23.26 | $23.26 | 2,502 |
| 2024-11-07 | $23.31 | $23.39 | $23.14 | $23.39 | $23.39 | 4,907 |
| 2024-11-06 | $22.85 | $23.25 | $22.85 | $22.97 | $22.97 | 15,809 |
| 2024-11-05 | $22.93 | $22.94 | $22.88 | $22.93 | $22.93 | 1,707 |
| 2024-11-04 | $22.91 | $22.99 | $22.91 | $22.99 | $22.99 | 1,260 |
| 2024-11-01 | $23.00 | $23.00 | $22.95 | $23.00 | $23.00 | 6,391 |
| 2024-10-31 | $22.85 | $22.90 | $22.85 | $22.90 | $22.90 | 2,834 |
| 2024-10-30 | $22.88 | $22.90 | $22.60 | $22.89 | $22.89 | 5,731 |
| 2024-10-29 | $22.75 | $22.88 | $22.57 | $22.81 | $22.81 | 10,927 |
| 2024-10-28 | $22.85 | $22.90 | $22.70 | $22.87 | $22.87 | 15,679 |
| 2024-10-25 | $22.76 | $22.92 | $22.76 | $22.92 | $22.92 | 1,469 |
| 2024-10-24 | $22.85 | $22.94 | $22.69 | $22.94 | $22.94 | 1,491 |
| 2024-10-23 | $22.90 | $22.90 | $22.60 | $22.66 | $22.66 | 2,932 |
| 2024-10-22 | $22.69 | $22.92 | $22.68 | $22.76 | $22.76 | 3,229 |
| 2024-10-21 | $22.95 | $22.95 | $22.60 | $22.68 | $22.68 | 5,980 |
| 2024-10-18 | $22.89 | $22.92 | $22.86 | $22.87 | $22.87 | 3,538 |
| 2024-10-17 | $22.98 | $22.98 | $22.80 | $22.90 | $22.90 | 5,645 |
| 2024-10-16 | $22.99 | $22.99 | $22.75 | $22.92 | $22.92 | 6,137 |
| 2024-10-15 | $22.85 | $22.99 | $22.65 | $22.75 | $22.75 | 3,577 |
| 2024-10-14 | $22.74 | $22.75 | $22.72 | $22.75 | $22.75 | 1,723 |
| 2024-10-11 | $22.73 | $22.94 | $22.73 | $22.85 | $22.85 | 1,910 |
| 2024-10-10 | $22.80 | $22.97 | $22.79 | $22.79 | $22.79 | 1,007 |
| 2024-10-09 | $22.70 | $22.94 | $22.65 | $22.74 | $22.74 | 7,736 |
| 2024-10-08 | $22.72 | $22.75 | $22.65 | $22.66 | $22.66 | 5,138 |
| 2024-10-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 695 |
| 2024-10-04 | $22.66 | $22.86 | $22.65 | $22.86 | $22.86 | 607 |
| 2024-10-03 | $22.87 | $22.87 | $22.62 | $22.68 | $22.68 | 4,471 |
| 2024-10-02 | $22.82 | $22.84 | $22.55 | $22.80 | $22.80 | 4,320 |
| 2024-10-01 | $22.75 | $22.94 | $22.71 | $22.84 | $22.84 | 4,070 |
| 2024-09-30 | $22.93 | $22.93 | $22.61 | $22.75 | $22.75 | 9,746 |
| 2024-09-27 | $23.03 | $23.14 | $22.80 | $22.80 | $22.80 | 6,571 |
| 2024-09-26 | $22.90 | $23.01 | $22.84 | $23.00 | $23.00 | 4,628 |
| 2024-09-25 | $23.00 | $23.00 | $22.79 | $23.00 | $23.00 | 4,659 |
| 2024-09-24 | $22.85 | $23.14 | $22.78 | $22.90 | $22.90 | 6,408 |
| 2024-09-23 | $22.88 | $22.95 | $22.79 | $22.90 | $22.90 | 3,510 |
| 2024-09-20 | $22.99 | $23.04 | $22.83 | $22.97 | $22.97 | 5,096 |
| 2024-09-19 | $22.83 | $23.04 | $22.77 | $22.88 | $22.88 | 6,920 |
| 2024-09-18 | $22.87 | $23.05 | $22.76 | $22.80 | $22.80 | 7,207 |
| 2024-09-17 | $22.86 | $22.97 | $22.75 | $22.75 | $22.75 | 3,935 |
| 2024-09-16 | $22.85 | $23.03 | $22.75 | $22.87 | $22.87 | 4,881 |
| 2024-09-13 | $22.98 | $23.05 | $22.55 | $22.70 | $22.70 | 6,976 |
| 2024-09-12 | $22.91 | $22.98 | $22.90 | $22.93 | $22.93 | 3,734 |
| 2024-09-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 479 |
| 2024-09-10 | $22.85 | $22.94 | $22.84 | $22.94 | $22.94 | 1,116 |
| 2024-09-09 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 644 |
| 2024-09-06 | $22.77 | $22.93 | $22.56 | $22.56 | $22.56 | 2,282 |
| 2024-09-05 | $22.70 | $22.89 | $22.62 | $22.78 | $22.78 | 4,900 |
| 2024-09-04 | $22.67 | $22.75 | $22.62 | $22.72 | $22.72 | 3,287 |
| 2024-09-03 | $22.64 | $22.75 | $22.55 | $22.65 | $22.65 | 2,812 |
| 2024-08-30 | $22.53 | $23.10 | $22.37 | $22.56 | $22.56 | 6,510 |
| 2024-08-29 | $23.01 | $23.12 | $22.80 | $23.02 | $23.02 | 4,765 |
| 2024-08-28 | $23.00 | $23.16 | $22.80 | $22.80 | $22.80 | 11,273 |
| 2024-08-27 | $23.22 | $23.22 | $22.82 | $23.00 | $23.00 | 1,866 |
| 2024-08-26 | $23.03 | $23.25 | $22.86 | $23.25 | $23.25 | 2,472 |
| 2024-08-23 | $22.90 | $23.08 | $22.87 | $22.89 | $22.89 | 2,186 |
| 2024-08-22 | $22.88 | $22.94 | $22.73 | $22.73 | $22.73 | 2,266 |
| 2024-08-21 | $22.98 | $23.10 | $22.59 | $22.70 | $22.70 | 10,210 |
| 2024-08-20 | $22.65 | $22.97 | $22.61 | $22.94 | $22.94 | 5,832 |
| 2024-08-19 | $22.67 | $22.85 | $22.50 | $22.75 | $22.75 | 12,237 |
| 2024-08-16 | $22.76 | $22.81 | $22.65 | $22.81 | $22.81 | 4,265 |
| 2024-08-15 | $23.05 | $23.50 | $22.53 | $22.90 | $22.90 | 11,684 |
| 2024-08-14 | $22.99 | $23.00 | $22.65 | $23.00 | $23.00 | 15,285 |
| 2024-08-13 | $22.90 | $22.98 | $22.66 | $22.98 | $22.98 | 7,074 |
| 2024-08-12 | $23.07 | $23.15 | $22.80 | $22.80 | $22.80 | 3,271 |
| 2024-08-09 | $23.02 | $23.23 | $23.02 | $23.03 | $23.03 | 2,073 |
| 2024-08-08 | $23.10 | $23.24 | $23.00 | $23.02 | $23.02 | 4,240 |
| 2024-08-07 | $23.05 | $23.09 | $22.80 | $22.97 | $22.97 | 7,895 |
| 2024-08-06 | $22.83 | $23.47 | $22.83 | $23.24 | $23.24 | 2,938 |
| 2024-08-05 | $22.53 | $22.97 | $22.53 | $22.69 | $22.69 | 1,186 |
| 2024-08-02 | $23.14 | $23.14 | $22.41 | $22.70 | $22.70 | 3,886 |
| 2024-08-01 | $23.24 | $23.25 | $22.27 | $22.27 | $22.27 | 1,403 |
| 2024-07-31 | $23.25 | $23.25 | $22.80 | $23.24 | $23.24 | 3,525 |
| 2024-07-30 | $23.00 | $23.21 | $22.89 | $23.00 | $23.00 | 4,993 |
| 2024-07-29 | $22.65 | $23.00 | $22.17 | $22.94 | $22.94 | 6,857 |
| 2024-07-26 | $22.67 | $22.97 | $22.63 | $22.97 | $22.97 | 2,173 |
| 2024-07-25 | $22.27 | $22.93 | $22.17 | $22.63 | $22.63 | 4,785 |
| 2024-07-24 | $22.75 | $22.75 | $22.17 | $22.22 | $22.22 | 13,633 |
| 2024-07-23 | $23.07 | $23.30 | $22.95 | $23.01 | $23.01 | 7,542 |
| 2024-07-22 | $23.20 | $23.28 | $23.10 | $23.28 | $23.28 | 2,461 |
| 2024-07-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 506 |
| 2024-07-18 | $23.25 | $23.28 | $23.13 | $23.20 | $23.20 | 1,007 |
| 2024-07-17 | $23.27 | $23.27 | $23.00 | $23.20 | $23.20 | 2,409 |
| 2024-07-16 | $23.28 | $23.37 | $22.95 | $23.11 | $23.11 | 8,109 |
| 2024-07-15 | $22.66 | $22.98 | $22.66 | $22.94 | $22.94 | 2,251 |
| 2024-07-12 | $22.25 | $22.91 | $22.25 | $22.66 | $22.66 | 6,276 |
| 2024-07-11 | $22.23 | $22.35 | $22.20 | $22.25 | $22.25 | 3,003 |
| 2024-07-10 | $23.11 | $23.11 | $22.04 | $22.37 | $22.37 | 9,220 |
| 2024-07-09 | $23.29 | $23.38 | $23.05 | $23.11 | $23.11 | 1,729 |
| 2024-07-08 | $23.40 | $23.45 | $23.25 | $23.25 | $23.25 | 4,356 |
| 2024-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 743 |
| 2024-07-03 | $23.17 | $23.60 | $23.17 | $23.41 | $23.41 | 6,917 |
| 2024-07-02 | $22.97 | $23.23 | $22.97 | $23.20 | $23.20 | 2,544 |
| 2024-07-01 | $22.95 | $23.40 | $22.90 | $22.99 | $22.99 | 1,847 |
| 2024-06-28 | $23.32 | $23.32 | $23.13 | $23.13 | $23.13 | 693 |
| 2024-06-27 | $23.38 | $23.59 | $23.20 | $23.35 | $23.35 | 9,343 |
| 2024-06-26 | $23.05 | $23.20 | $22.93 | $23.20 | $23.20 | 4,430 |
| 2024-06-25 | $23.00 | $23.30 | $23.00 | $23.20 | $23.20 | 2,828 |
| 2024-06-24 | $22.70 | $23.30 | $22.70 | $22.83 | $22.83 | 895 |
| 2024-06-21 | $22.98 | $23.27 | $22.82 | $23.27 | $23.27 | 2,442 |
| 2024-06-20 | $22.53 | $23.24 | $22.53 | $23.06 | $23.06 | 2,884 |
| 2024-06-18 | $22.62 | $22.62 | $22.61 | $22.61 | $22.61 | 3,251 |
| 2024-06-17 | $23.84 | $23.84 | $22.60 | $22.60 | $22.60 | 5,068 |
| 2024-06-14 | $22.61 | $23.21 | $22.06 | $22.51 | $22.51 | 4,389 |
| 2024-06-13 | $22.60 | $22.78 | $22.60 | $22.78 | $22.78 | 538 |
| 2024-06-12 | $22.14 | $22.49 | $22.03 | $22.25 | $22.25 | 6,170 |
| 2024-06-11 | $22.30 | $22.35 | $22.30 | $22.35 | $22.35 | 1,240 |
| 2024-06-10 | $22.20 | $22.30 | $21.90 | $22.30 | $22.30 | 1,050 |
| 2024-06-07 | $22.28 | $22.28 | $22.05 | $22.14 | $22.14 | 1,459 |
| 2024-06-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1,087 |
| 2024-06-05 | $22.06 | $22.11 | $21.90 | $22.11 | $22.11 | 2,447 |
| 2024-06-04 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 2,320 |
| 2024-06-03 | $22.01 | $22.18 | $21.66 | $21.96 | $21.96 | 2,486 |
| 2024-05-31 | $22.16 | $22.40 | $22.01 | $22.01 | $22.01 | 2,595 |
| 2024-05-30 | $22.50 | $22.83 | $22.38 | $22.38 | $21.91 | 3,575 |
| 2024-05-29 | $22.05 | $23.09 | $22.05 | $22.30 | $21.83 | 1,126 |
| 2024-05-28 | $22.48 | $22.94 | $22.25 | $22.31 | $21.84 | 8,259 |
| 2024-05-24 | $22.45 | $22.46 | $22.16 | $22.32 | $21.85 | 1,196 |
| 2024-05-23 | $22.23 | $22.35 | $22.19 | $22.19 | $21.72 | 948 |
| 2024-05-22 | $22.16 | $22.56 | $22.07 | $22.10 | $21.63 | 4,084 |
| 2024-05-21 | $22.49 | $22.80 | $22.15 | $22.16 | $21.69 | 7,045 |
| 2024-05-20 | $22.73 | $22.78 | $22.16 | $22.36 | $21.89 | 4,700 |
| 2024-05-17 | $22.65 | $23.02 | $22.65 | $22.80 | $22.80 | 4,550 |
| 2024-05-16 | $23.28 | $23.48 | $22.52 | $22.82 | $22.82 | 6,978 |
| 2024-05-15 | $23.39 | $23.60 | $23.25 | $23.27 | $23.27 | 3,216 |
| 2024-05-14 | $23.24 | $23.42 | $23.24 | $23.38 | $23.38 | 3,218 |
| 2024-05-13 | $23.16 | $23.67 | $23.16 | $23.45 | $23.45 | 4,034 |
| 2024-05-10 | $23.00 | $23.43 | $23.00 | $23.40 | $23.40 | 941 |
| 2024-05-09 | $22.82 | $23.00 | $22.82 | $22.95 | $22.95 | 2,968 |
| 2024-05-08 | $22.55 | $22.97 | $22.53 | $22.75 | $22.75 | 5,583 |
| 2024-05-07 | $22.72 | $22.97 | $22.36 | $22.72 | $22.72 | 6,095 |
| 2024-05-06 | $22.54 | $23.00 | $22.54 | $23.00 | $23.00 | 2,871 |
| 2024-05-03 | $22.71 | $22.71 | $22.54 | $22.54 | $22.54 | 1,571 |
| 2024-05-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 40 |
| 2024-05-01 | $22.47 | $22.79 | $22.47 | $22.79 | $22.79 | 2,351 |
| 2024-04-30 | $22.33 | $22.68 | $22.17 | $22.17 | $22.17 | 2,241 |
| 2024-04-29 | $22.45 | $22.45 | $22.20 | $22.33 | $22.33 | 1,447 |
| 2024-04-26 | $22.19 | $22.40 | $22.19 | $22.21 | $22.21 | 5,852 |
| 2024-04-25 | $21.95 | $22.80 | $21.95 | $22.46 | $22.46 | 1,061 |
| 2024-04-24 | $22.25 | $22.26 | $21.99 | $22.01 | $22.01 | 5,576 |
| 2024-04-23 | $22.83 | $22.83 | $22.22 | $22.22 | $22.22 | 4,906 |
| 2024-04-22 | $22.98 | $22.98 | $21.74 | $22.77 | $22.77 | 5,401 |
| 2024-04-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 40 |
| 2024-04-18 | $22.40 | $23.19 | $21.76 | $22.54 | $22.54 | 7,701 |
| 2024-04-17 | $23.43 | $23.82 | $22.40 | $22.78 | $22.78 | 2,816 |
| 2024-04-16 | $22.54 | $23.32 | $22.54 | $22.65 | $22.65 | 2,921 |
| 2024-04-15 | $23.10 | $23.17 | $22.64 | $22.70 | $22.70 | 4,030 |
| 2024-04-12 | $23.17 | $23.17 | $23.15 | $23.17 | $23.17 | 741 |
| 2024-04-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 591 |
| 2024-04-10 | $23.50 | $23.84 | $23.23 | $23.25 | $23.25 | 13,675 |
| 2024-04-09 | $23.85 | $23.85 | $23.50 | $23.62 | $23.62 | 2,831 |
| 2024-04-08 | $23.45 | $23.88 | $23.45 | $23.66 | $23.66 | 6,129 |
| 2024-04-05 | $23.41 | $23.42 | $23.31 | $23.42 | $23.42 | 1,019 |
| 2024-04-04 | $23.44 | $24.30 | $23.39 | $23.58 | $23.58 | 8,578 |
| 2024-04-03 | $23.60 | $23.62 | $23.24 | $23.43 | $23.43 | 4,909 |
| 2024-04-02 | $23.46 | $23.53 | $23.23 | $23.41 | $23.41 | 6,178 |
| 2024-04-01 | $23.58 | $23.87 | $23.51 | $23.51 | $23.51 | 3,634 |
| 2024-03-28 | $23.55 | $23.76 | $23.52 | $23.70 | $23.70 | 13,246 |
| 2024-03-27 | $23.58 | $23.80 | $23.45 | $23.50 | $23.50 | 8,438 |
| 2024-03-26 | $23.62 | $23.90 | $23.60 | $23.66 | $23.66 | 20,010 |
| 2024-03-25 | $23.57 | $23.94 | $22.75 | $23.57 | $23.57 | 3,860 |
| 2024-03-22 | $24.01 | $24.01 | $23.64 | $23.71 | $23.71 | 5,260 |
| 2024-03-21 | $24.03 | $24.17 | $24.01 | $24.01 | $24.01 | 11,708 |
| 2024-03-20 | $24.32 | $24.32 | $24.03 | $24.09 | $24.09 | 14,968 |
| 2024-03-19 | $24.39 | $24.58 | $24.18 | $24.33 | $24.33 | 15,716 |
| 2024-03-18 | $24.32 | $24.79 | $24.15 | $24.28 | $24.28 | 138,480 |
| 2024-03-15 | $24.50 | $24.80 | $24.25 | $24.69 | $24.69 | 83,560 |
| 2024-03-14 | $24.10 | $24.43 | $24.00 | $24.43 | $24.43 | 115,943 |
| 2024-03-13 | $23.24 | $24.34 | $22.85 | $24.24 | $24.24 | 112,270 |
| 2024-03-12 | $22.90 | $23.72 | $22.87 | $23.69 | $23.69 | 42,716 |
| 2024-03-11 | $22.10 | $23.12 | $22.10 | $22.99 | $22.99 | 95,385 |
| 2024-03-08 | $22.43 | $22.56 | $22.33 | $22.33 | $22.33 | 7,521 |
| 2024-03-07 | $22.51 | $22.51 | $22.29 | $22.32 | $22.32 | 4,964 |
| 2024-03-06 | $22.30 | $22.38 | $22.21 | $22.36 | $22.36 | 8,311 |
| 2024-03-05 | $22.54 | $22.58 | $22.34 | $22.35 | $22.35 | 3,601 |
| 2024-03-04 | $22.56 | $22.60 | $22.05 | $22.42 | $22.42 | 3,798 |
| 2024-03-01 | $22.44 | $22.69 | $22.15 | $22.60 | $22.60 | 4,827 |
| 2024-02-29 | $22.30 | $22.45 | $22.15 | $22.45 | $22.45 | 6,620 |
| 2024-02-28 | $22.28 | $22.78 | $22.26 | $22.57 | $22.10 | 19,608 |
| 2024-02-27 | $22.08 | $22.45 | $22.08 | $22.31 | $21.85 | 7,353 |
| 2024-02-26 | $22.16 | $22.25 | $22.05 | $22.25 | $21.78 | 5,406 |
| 2024-02-23 | $22.23 | $22.23 | $22.15 | $22.16 | $21.70 | 2,806 |
| 2024-02-22 | $21.97 | $22.27 | $21.88 | $22.20 | $21.73 | 2,868 |
| 2024-02-21 | $21.97 | $21.98 | $21.80 | $21.95 | $21.49 | 4,713 |
| 2024-02-20 | $21.73 | $21.98 | $21.73 | $21.98 | $21.52 | 1,796 |
| 2024-02-16 | $21.90 | $21.99 | $21.64 | $21.71 | $21.71 | 4,214 |
| 2024-02-15 | $21.70 | $22.00 | $21.60 | $21.90 | $21.90 | 4,816 |
| 2024-02-14 | $21.70 | $22.00 | $21.50 | $21.82 | $21.82 | 5,586 |
| 2024-02-13 | $21.60 | $21.97 | $21.60 | $21.66 | $21.66 | 3,903 |
| 2024-02-12 | $21.97 | $22.00 | $21.72 | $21.95 | $21.95 | 3,408 |
| 2024-02-09 | $21.77 | $21.89 | $21.70 | $21.89 | $21.89 | 2,982 |
| 2024-02-08 | $21.76 | $21.96 | $21.61 | $21.80 | $21.80 | 6,164 |
| 2024-02-07 | $21.85 | $22.00 | $21.85 | $21.88 | $21.88 | 5,178 |
| 2024-02-06 | $22.02 | $22.02 | $21.82 | $21.83 | $21.83 | 5,232 |
| 2024-02-05 | $21.83 | $22.10 | $21.82 | $21.94 | $21.94 | 6,079 |
| 2024-02-02 | $21.56 | $22.29 | $21.56 | $22.00 | $22.00 | 5,502 |
| 2024-02-01 | $21.68 | $22.56 | $21.49 | $22.22 | $22.22 | 10,612 |
| 2024-01-31 | $21.81 | $21.83 | $21.62 | $21.63 | $21.63 | 11,153 |
| 2024-01-30 | $21.95 | $22.06 | $21.70 | $21.95 | $21.95 | 3,313 |
| 2024-01-29 | $21.62 | $21.88 | $21.62 | $21.88 | $21.88 | 3,381 |
| 2024-01-26 | $22.12 | $22.12 | $20.75 | $21.76 | $21.76 | 35,135 |
| 2024-01-25 | $22.51 | $22.51 | $22.03 | $22.22 | $22.22 | 11,849 |
| 2024-01-24 | $23.03 | $23.17 | $22.27 | $22.65 | $22.65 | 40,692 |
| 2024-01-23 | $22.82 | $22.90 | $22.80 | $22.89 | $22.89 | 1,779 |
| 2024-01-22 | $22.82 | $22.90 | $22.75 | $22.90 | $22.90 | 5,236 |
| 2024-01-19 | $22.80 | $22.90 | $22.73 | $22.80 | $22.80 | 9,499 |
| 2024-01-18 | $22.88 | $22.88 | $22.71 | $22.87 | $22.87 | 1,447 |
| 2024-01-17 | $22.71 | $22.90 | $22.70 | $22.80 | $22.80 | 2,771 |
| 2024-01-16 | $22.72 | $22.90 | $22.70 | $22.70 | $22.70 | 3,019 |
| 2024-01-12 | $22.83 | $22.98 | $22.80 | $22.92 | $22.92 | 3,812 |
| 2024-01-11 | $22.80 | $22.94 | $22.77 | $22.88 | $22.88 | 3,059 |
| 2024-01-10 | $22.83 | $22.90 | $22.60 | $22.65 | $22.65 | 3,424 |
| 2024-01-09 | $22.66 | $22.88 | $22.65 | $22.88 | $22.88 | 1,619 |
| 2024-01-08 | $22.70 | $22.95 | $22.51 | $22.94 | $22.94 | 5,148 |
| 2024-01-05 | $22.67 | $22.73 | $22.67 | $22.73 | $22.73 | 467 |
| 2024-01-04 | $22.68 | $22.68 | $22.61 | $22.66 | $22.66 | 1,341 |
| 2024-01-03 | $22.62 | $23.08 | $22.51 | $22.79 | $22.79 | 5,252 |
| 2024-01-02 | $22.80 | $22.80 | $22.75 | $22.75 | $22.75 | 1,032 |
| 2023-12-29 | $22.82 | $22.89 | $22.60 | $22.78 | $22.78 | 4,835 |
| 2023-12-28 | $22.54 | $22.89 | $22.51 | $22.71 | $22.71 | 3,999 |
| 2023-12-27 | $22.75 | $22.90 | $22.75 | $22.84 | $22.84 | 2,056 |
| 2023-12-26 | $22.82 | $23.00 | $22.12 | $22.95 | $22.95 | 8,530 |
| 2023-12-22 | $23.23 | $23.23 | $23.00 | $23.00 | $23.00 | 794 |
| 2023-12-21 | $23.02 | $23.25 | $23.00 | $23.20 | $23.20 | 13,692 |
| 2023-12-20 | $22.88 | $23.12 | $22.85 | $22.95 | $22.95 | 3,306 |
| 2023-12-19 | $23.00 | $23.24 | $22.00 | $23.10 | $23.10 | 7,112 |
| 2023-12-18 | $23.43 | $23.44 | $22.78 | $23.24 | $23.24 | 5,963 |
| 2023-12-15 | $22.98 | $23.63 | $22.75 | $23.43 | $23.43 | 6,513 |
| 2023-12-14 | $22.18 | $23.18 | $21.92 | $23.18 | $23.18 | 15,085 |
| 2023-12-13 | $22.01 | $22.19 | $21.64 | $22.18 | $22.18 | 5,057 |
| 2023-12-12 | $21.85 | $22.07 | $21.63 | $21.86 | $21.86 | 7,568 |
| 2023-12-11 | $22.10 | $22.35 | $21.80 | $21.80 | $21.80 | 3,395 |
| 2023-12-08 | $22.00 | $22.37 | $22.00 | $22.07 | $22.07 | 6,142 |
| 2023-12-07 | $21.59 | $22.20 | $21.59 | $21.99 | $21.99 | 17,194 |
| 2023-12-06 | $20.83 | $21.83 | $20.83 | $21.45 | $21.45 | 16,154 |
| 2023-12-05 | $20.89 | $21.02 | $20.65 | $21.02 | $21.02 | 7,132 |
| 2023-12-04 | $20.90 | $20.90 | $20.87 | $20.88 | $20.88 | 3,185 |
| 2023-12-01 | $20.90 | $20.90 | $20.80 | $20.82 | $20.82 | 1,379 |
| 2023-11-30 | $20.55 | $21.20 | $20.55 | $20.90 | $20.90 | 8,981 |
| 2023-11-29 | $20.99 | $21.20 | $20.70 | $21.15 | $20.68 | 5,709 |
| 2023-11-28 | $20.71 | $21.19 | $20.54 | $20.80 | $20.34 | 7,762 |
| 2023-11-27 | $20.85 | $20.97 | $20.47 | $20.92 | $20.45 | 3,606 |
| 2023-11-24 | $20.51 | $20.51 | $20.14 | $20.40 | $19.95 | 1,808 |
| 2023-11-22 | $20.50 | $20.60 | $20.49 | $20.49 | $20.04 | 2,403 |
| 2023-11-21 | $20.43 | $20.51 | $20.31 | $20.31 | $19.86 | 4,633 |
| 2023-11-20 | $20.86 | $20.90 | $20.00 | $20.38 | $19.93 | 12,812 |
| 2023-11-17 | $20.82 | $20.86 | $20.52 | $20.58 | $20.12 | 7,332 |
| 2023-11-16 | $21.19 | $21.19 | $20.88 | $20.91 | $20.44 | 3,125 |
| 2023-11-15 | $20.68 | $21.58 | $20.68 | $21.03 | $20.56 | 4,217 |
| 2023-11-14 | $20.59 | $20.77 | $20.55 | $20.77 | $20.31 | 705 |
| 2023-11-13 | $20.71 | $20.71 | $20.25 | $20.45 | $19.99 | 7,565 |
| 2023-11-10 | $21.09 | $21.48 | $20.73 | $20.90 | $20.43 | 5,701 |
| 2023-11-09 | $21.40 | $21.40 | $19.82 | $21.02 | $20.55 | 6,688 |
| 2023-11-08 | $21.18 | $21.28 | $21.00 | $21.17 | $20.70 | 8,119 |
| 2023-11-07 | $21.32 | $21.43 | $21.01 | $21.09 | $20.62 | 11,377 |
| 2023-11-06 | $21.00 | $21.83 | $20.95 | $21.20 | $20.73 | 5,029 |
| 2023-11-03 | $20.85 | $21.09 | $20.80 | $21.00 | $20.53 | 4,488 |
| 2023-11-02 | $20.55 | $20.99 | $20.42 | $20.90 | $20.43 | 4,076 |
| 2023-11-01 | $20.78 | $20.99 | $20.01 | $20.55 | $20.09 | 11,884 |
| 2023-10-31 | $20.09 | $20.84 | $19.76 | $20.76 | $20.30 | 8,715 |
| 2023-10-30 | $20.19 | $20.54 | $20.01 | $20.07 | $19.62 | 8,522 |
| 2023-10-27 | $20.62 | $20.62 | $20.11 | $20.11 | $19.66 | 5,315 |
| 2023-10-26 | $20.60 | $20.80 | $20.41 | $20.41 | $19.95 | 5,451 |
| 2023-10-25 | $20.51 | $20.96 | $20.45 | $20.58 | $20.12 | 28,071 |
| 2023-10-24 | $20.52 | $21.05 | $20.43 | $20.63 | $20.17 | 14,518 |
| 2023-10-23 | $20.48 | $20.69 | $20.35 | $20.35 | $19.90 | 1,763 |
| 2023-10-20 | $20.20 | $20.63 | $20.20 | $20.50 | $20.04 | 1,219 |
| 2023-10-19 | $20.29 | $20.97 | $20.20 | $20.61 | $20.15 | 17,159 |
| 2023-10-18 | $20.21 | $20.50 | $20.07 | $20.22 | $19.77 | 8,398 |
| 2023-10-17 | $19.80 | $20.36 | $19.72 | $20.36 | $19.91 | 5,277 |
| 2023-10-16 | $19.79 | $19.85 | $19.78 | $19.85 | $19.41 | 3,196 |
| 2023-10-13 | $19.34 | $19.69 | $19.34 | $19.66 | $19.22 | 3,738 |
| 2023-10-12 | $19.03 | $19.28 | $19.03 | $19.27 | $18.84 | 3,622 |
| 2023-10-11 | $19.14 | $19.15 | $19.00 | $19.14 | $18.71 | 4,110 |
| 2023-10-10 | $19.22 | $19.33 | $19.07 | $19.07 | $18.64 | 1,151 |
| 2023-10-09 | $18.95 | $19.28 | $18.95 | $19.01 | $18.58 | 3,401 |
| 2023-10-06 | $18.80 | $19.12 | $18.80 | $19.12 | $18.69 | 1,450 |
| 2023-10-05 | $18.93 | $19.30 | $18.51 | $19.30 | $18.87 | 3,508 |
| 2023-10-04 | $19.09 | $19.28 | $18.82 | $18.93 | $18.51 | 2,569 |
| 2023-10-03 | $19.10 | $19.30 | $18.90 | $18.99 | $18.57 | 3,600 |
| 2023-10-02 | $19.42 | $19.68 | $19.39 | $19.62 | $19.18 | 1,420 |
| 2023-09-29 | $19.17 | $19.55 | $19.17 | $19.30 | $18.87 | 3,183 |
| 2023-09-28 | $19.45 | $19.45 | $19.15 | $19.15 | $18.72 | 869 |
| 2023-09-27 | $19.68 | $19.70 | $19.07 | $19.39 | $18.96 | 6,864 |
| 2023-09-26 | $19.60 | $19.75 | $19.53 | $19.61 | $19.17 | 3,133 |
| 2023-09-25 | $19.64 | $19.85 | $19.53 | $19.53 | $19.09 | 1,076 |
| 2023-09-22 | $19.82 | $20.00 | $19.28 | $19.61 | $19.17 | 3,655 |
| 2023-09-21 | $20.01 | $20.14 | $19.82 | $19.82 | $19.38 | 1,891 |
| 2023-09-20 | $19.92 | $20.06 | $19.80 | $20.00 | $19.55 | 5,890 |
| 2023-09-19 | $20.08 | $20.47 | $19.95 | $20.26 | $19.81 | 2,483 |
| 2023-09-18 | $20.32 | $20.49 | $19.03 | $19.74 | $19.30 | 8,720 |
| 2023-09-15 | $20.48 | $20.49 | $20.11 | $20.11 | $19.66 | 8,236 |
| 2023-09-14 | $20.59 | $20.59 | $20.11 | $20.35 | $19.90 | 3,844 |
| 2023-09-13 | $20.45 | $20.59 | $20.40 | $20.47 | $20.02 | 4,935 |
| 2023-09-12 | $20.50 | $20.50 | $20.29 | $20.30 | $19.85 | 5,536 |
| 2023-09-11 | $20.90 | $21.05 | $20.21 | $20.40 | $19.95 | 7,206 |
| 2023-09-08 | $20.74 | $20.74 | $20.72 | $20.74 | $20.28 | 796 |
| 2023-09-07 | $20.80 | $20.80 | $20.52 | $20.70 | $20.24 | 3,883 |
| 2023-09-06 | $21.00 | $21.09 | $20.90 | $21.09 | $20.62 | 1,625 |
| 2023-09-05 | $21.17 | $21.17 | $21.12 | $21.12 | $20.65 | 1,388 |
| 2023-09-01 | $21.00 | $21.51 | $20.91 | $21.17 | $20.70 | 7,923 |
| 2023-08-31 | $21.24 | $21.24 | $21.00 | $21.10 | $20.63 | 2,594 |
| 2023-08-30 | $21.55 | $21.60 | $21.23 | $21.60 | $20.65 | 5,001 |
| 2023-08-29 | $21.57 | $21.60 | $21.55 | $21.55 | $20.60 | 3,105 |
| 2023-08-28 | $21.55 | $21.65 | $21.51 | $21.51 | $20.57 | 2,991 |
| 2023-08-25 | $21.54 | $21.54 | $21.50 | $21.50 | $20.56 | 840 |
| 2023-08-24 | $21.50 | $21.60 | $21.40 | $21.42 | $20.48 | 7,218 |
| 2023-08-23 | $21.38 | $21.65 | $21.38 | $21.46 | $20.52 | 7,396 |
| 2023-08-22 | $21.30 | $21.49 | $21.20 | $21.29 | $20.36 | 3,957 |
| 2023-08-21 | $21.12 | $21.49 | $21.06 | $21.30 | $20.37 | 3,691 |
| 2023-08-18 | $21.42 | $21.46 | $21.12 | $21.22 | $20.29 | 9,050 |
| 2023-08-17 | $21.47 | $21.47 | $21.15 | $21.47 | $20.52 | 3,864 |
| 2023-08-16 | $21.33 | $21.50 | $21.20 | $21.23 | $20.29 | 8,239 |
| 2023-08-15 | $21.39 | $21.59 | $21.21 | $21.23 | $20.30 | 5,910 |
| 2023-08-14 | $21.68 | $21.68 | $21.35 | $21.35 | $20.41 | 4,060 |
| 2023-08-11 | $21.43 | $21.63 | $21.40 | $21.60 | $20.65 | 1,102 |
| 2023-08-10 | $21.30 | $21.55 | $21.29 | $21.55 | $20.60 | 3,215 |
| 2023-08-09 | $21.70 | $21.92 | $21.34 | $21.34 | $20.40 | 2,853 |
| 2023-08-08 | $21.76 | $22.00 | $21.35 | $21.89 | $20.93 | 6,919 |
| 2023-08-07 | $21.57 | $21.57 | $21.31 | $21.39 | $20.45 | 547 |
| 2023-08-04 | $21.21 | $21.55 | $21.21 | $21.55 | $20.60 | 1,918 |
| 2023-08-03 | $21.38 | $21.38 | $21.27 | $21.35 | $20.41 | 727 |
| 2023-08-02 | $21.60 | $21.60 | $21.31 | $21.31 | $20.37 | 995 |
| 2023-08-01 | $21.38 | $21.57 | $21.25 | $21.50 | $20.56 | 5,119 |
| 2023-07-31 | $21.40 | $21.40 | $21.31 | $21.38 | $20.44 | 3,796 |
| 2023-07-28 | $21.43 | $21.47 | $21.27 | $21.47 | $20.53 | 1,315 |
| 2023-07-27 | $21.74 | $21.89 | $21.35 | $21.40 | $20.46 | 5,269 |
| 2023-07-26 | $21.99 | $21.99 | $21.52 | $21.73 | $20.78 | 4,222 |
| 2023-07-25 | $21.60 | $21.70 | $21.40 | $21.51 | $20.57 | 5,686 |
| 2023-07-24 | $21.75 | $21.75 | $21.50 | $21.51 | $20.57 | 5,329 |
| 2023-07-21 | $21.70 | $22.05 | $21.60 | $21.65 | $20.70 | 2,640 |
| 2023-07-20 | $21.71 | $22.00 | $21.58 | $21.58 | $20.63 | 7,442 |
| 2023-07-19 | $21.06 | $21.91 | $21.06 | $21.64 | $20.69 | 4,638 |
| 2023-07-18 | $21.99 | $22.10 | $21.20 | $21.36 | $20.42 | 11,320 |
| 2023-07-17 | $22.14 | $22.39 | $21.00 | $21.37 | $20.43 | 4,707 |
| 2023-07-14 | $21.49 | $22.92 | $21.49 | $21.81 | $20.85 | 12,458 |
| 2023-07-13 | $21.33 | $21.99 | $21.33 | $21.97 | $21.01 | 2,424 |
| 2023-07-12 | $21.00 | $21.50 | $21.00 | $21.19 | $20.26 | 5,885 |
| 2023-07-11 | $20.95 | $21.00 | $20.70 | $21.00 | $20.08 | 6,363 |
| 2023-07-10 | $20.85 | $20.85 | $20.73 | $20.81 | $19.90 | 408 |
| 2023-07-07 | $20.69 | $20.93 | $20.69 | $20.70 | $19.79 | 3,644 |
| 2023-07-06 | $20.74 | $20.81 | $20.46 | $20.71 | $19.80 | 7,910 |
| 2023-07-05 | $20.91 | $20.95 | $20.85 | $20.85 | $19.93 | 3,604 |
| 2023-07-03 | $20.90 | $20.90 | $20.60 | $20.87 | $19.96 | 11,697 |
| 2023-06-30 | $20.62 | $20.98 | $20.55 | $20.84 | $20.84 | 9,162 |
| 2023-06-29 | $20.65 | $20.80 | $20.43 | $20.80 | $20.80 | 8,376 |
| 2023-06-28 | $20.62 | $20.85 | $20.62 | $20.65 | $20.65 | 1,155 |
| 2023-06-27 | $20.40 | $20.56 | $20.12 | $20.55 | $20.55 | 15,015 |
| 2023-06-26 | $20.37 | $20.56 | $20.30 | $20.55 | $20.55 | 6,520 |
| 2023-06-23 | $20.55 | $20.55 | $20.24 | $20.24 | $20.24 | 5,205 |
| 2023-06-22 | $20.66 | $20.83 | $20.24 | $20.26 | $20.26 | 8,322 |
| 2023-06-21 | $20.98 | $21.18 | $20.30 | $20.64 | $20.64 | 17,998 |
| 2023-06-20 | $20.75 | $21.00 | $20.72 | $20.80 | $20.80 | 9,810 |
| 2023-06-16 | $20.85 | $20.99 | $20.42 | $20.74 | $20.74 | 7,391 |
| 2023-06-15 | $20.75 | $20.75 | $20.25 | $20.61 | $20.61 | 7,255 |
| 2023-06-14 | $19.95 | $20.72 | $19.95 | $20.45 | $20.45 | 16,417 |
| 2023-06-13 | $19.98 | $20.14 | $19.71 | $19.99 | $19.99 | 6,361 |
| 2023-06-12 | $20.00 | $20.00 | $19.38 | $19.66 | $19.66 | 6,014 |
| 2023-06-09 | $19.75 | $19.88 | $19.70 | $19.79 | $19.79 | 8,051 |
| 2023-06-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 357 |
| 2023-06-07 | $19.60 | $19.88 | $19.60 | $19.75 | $19.75 | 4,098 |
| 2023-06-06 | $18.75 | $19.90 | $18.75 | $19.59 | $19.59 | 11,696 |
| 2023-06-05 | $18.64 | $18.92 | $18.50 | $18.92 | $18.92 | 1,884 |
| 2023-06-02 | $18.73 | $18.85 | $18.41 | $18.84 | $18.84 | 2,293 |
| 2023-06-01 | $18.61 | $18.95 | $18.37 | $18.93 | $18.93 | 4,471 |
| 2023-05-31 | $19.00 | $19.00 | $18.31 | $18.97 | $18.97 | 9,908 |
| 2023-05-30 | $18.85 | $19.50 | $18.85 | $19.40 | $18.92 | 8,136 |
| 2023-05-26 | $18.24 | $19.00 | $18.20 | $18.68 | $18.22 | 13,416 |
| 2023-05-25 | $18.32 | $18.94 | $18.10 | $18.30 | $17.85 | 10,722 |
| 2023-05-24 | $19.00 | $19.18 | $18.06 | $18.73 | $18.27 | 6,412 |
| 2023-05-23 | $18.55 | $19.06 | $18.40 | $19.06 | $18.59 | 4,574 |
| 2023-05-22 | $17.99 | $18.50 | $17.99 | $18.37 | $17.92 | 3,850 |
| 2023-05-19 | $17.90 | $18.03 | $17.85 | $17.85 | $17.41 | 4,133 |
| 2023-05-18 | $17.26 | $17.97 | $17.00 | $17.78 | $17.34 | 29,385 |
| 2023-05-17 | $17.22 | $17.50 | $16.87 | $17.26 | $16.84 | 7,857 |
| 2023-05-16 | $17.11 | $17.74 | $16.70 | $17.58 | $17.15 | 8,993 |
| 2023-05-15 | $17.20 | $17.72 | $17.20 | $17.72 | $17.28 | 1,629 |
| 2023-05-12 | $17.25 | $17.25 | $17.10 | $17.12 | $16.70 | 2,297 |
| 2023-05-11 | $17.11 | $17.11 | $16.63 | $16.90 | $16.49 | 3,172 |
| 2023-05-10 | $17.38 | $17.39 | $17.11 | $17.11 | $16.69 | 1,170 |
| 2023-05-09 | $17.20 | $17.31 | $17.00 | $17.25 | $16.83 | 9,089 |
| 2023-05-08 | $17.40 | $18.00 | $16.96 | $17.98 | $17.54 | 7,658 |
| 2023-05-05 | $16.60 | $17.25 | $16.30 | $17.19 | $16.76 | 3,645 |
| 2023-05-04 | $17.33 | $17.33 | $16.38 | $16.38 | $15.98 | 6,368 |
| 2023-05-03 | $17.25 | $17.85 | $17.20 | $17.41 | $16.98 | 10,005 |
| 2023-05-02 | $17.11 | $17.11 | $16.70 | $16.75 | $16.34 | 5,088 |
| 2023-05-01 | $17.20 | $17.98 | $17.20 | $17.50 | $17.07 | 4,872 |
| 2023-04-28 | $17.22 | $17.25 | $17.13 | $17.20 | $16.78 | 4,574 |
| 2023-04-27 | $17.23 | $17.37 | $17.23 | $17.35 | $16.92 | 1,616 |
| 2023-04-26 | $17.36 | $17.38 | $17.15 | $17.30 | $16.88 | 2,965 |
| 2023-04-25 | $17.16 | $17.35 | $17.15 | $17.16 | $16.74 | 3,329 |
| 2023-04-24 | $17.40 | $17.40 | $17.15 | $17.26 | $16.84 | 2,243 |
| 2023-04-21 | $17.30 | $17.40 | $17.25 | $17.28 | $16.85 | 5,710 |
| 2023-04-20 | $17.06 | $17.68 | $17.06 | $17.27 | $16.85 | 4,932 |
| 2023-04-19 | $17.40 | $17.54 | $17.27 | $17.50 | $17.07 | 10,065 |
| 2023-04-18 | $17.40 | $17.40 | $17.10 | $17.36 | $16.93 | 6,390 |
| 2023-04-17 | $17.26 | $17.83 | $17.26 | $17.70 | $17.27 | 4,453 |
| 2023-04-14 | $17.95 | $17.95 | $17.05 | $17.05 | $16.63 | 11,610 |
| 2023-04-13 | $17.60 | $18.00 | $17.60 | $17.90 | $17.46 | 1,533 |
| 2023-04-12 | $17.70 | $18.12 | $17.70 | $17.93 | $17.49 | 9,931 |
| 2023-04-11 | $18.38 | $18.38 | $17.60 | $17.61 | $17.18 | 8,870 |
| 2023-04-10 | $18.12 | $18.36 | $18.00 | $18.10 | $17.66 | 4,789 |
| 2023-04-06 | $17.62 | $18.34 | $17.62 | $18.32 | $17.87 | 10,997 |
| 2023-04-05 | $18.45 | $18.45 | $17.54 | $18.07 | $17.63 | 3,332 |
| 2023-04-04 | $17.64 | $18.50 | $17.64 | $18.06 | $17.62 | 5,460 |
| 2023-04-03 | $17.55 | $17.60 | $17.55 | $17.58 | $17.15 | 1,533 |
| 2023-03-31 | $17.66 | $18.50 | $17.61 | $17.82 | $17.38 | 13,694 |
| 2023-03-30 | $17.23 | $17.57 | $17.03 | $17.57 | $17.14 | 7,570 |
| 2023-03-29 | $17.15 | $17.30 | $17.00 | $17.17 | $16.74 | 2,993 |
| 2023-03-28 | $17.25 | $17.33 | $16.70 | $16.99 | $16.58 | 8,185 |
| 2023-03-27 | $16.63 | $17.35 | $16.42 | $17.22 | $16.80 | 9,703 |
| 2023-03-24 | $16.25 | $16.90 | $16.25 | $16.29 | $15.89 | 2,682 |
| 2023-03-23 | $16.50 | $17.00 | $16.25 | $16.36 | $15.96 | 19,550 |
| 2023-03-22 | $16.93 | $17.00 | $16.75 | $17.00 | $16.58 | 1,987 |
| 2023-03-21 | $16.51 | $17.13 | $16.25 | $16.81 | $16.40 | 22,459 |
| 2023-03-20 | $15.95 | $17.57 | $15.95 | $16.21 | $15.81 | 9,856 |
| 2023-03-17 | $17.40 | $17.81 | $15.88 | $15.95 | $15.95 | 26,379 |
| 2023-03-16 | $18.45 | $18.50 | $17.10 | $17.58 | $17.58 | 23,655 |
| 2023-03-15 | $19.44 | $19.65 | $16.50 | $16.96 | $16.96 | 40,523 |
| 2023-03-14 | $19.15 | $19.65 | $19.15 | $19.45 | $19.45 | 838 |
| 2023-03-13 | $19.65 | $19.65 | $18.22 | $18.93 | $18.93 | 8,211 |
| 2023-03-10 | $19.80 | $19.87 | $19.61 | $19.85 | $19.85 | 4,490 |
| 2023-03-09 | $20.49 | $20.49 | $19.99 | $20.20 | $20.20 | 18,144 |
| 2023-03-08 | $20.09 | $20.35 | $19.90 | $20.35 | $20.35 | 3,612 |
| 2023-03-07 | $20.03 | $20.17 | $19.90 | $20.17 | $20.17 | 2,891 |
| 2023-03-06 | $20.19 | $20.19 | $20.10 | $20.14 | $20.14 | 2,524 |
| 2023-03-03 | $20.01 | $20.15 | $19.90 | $20.15 | $20.15 | 6,602 |
| 2023-03-02 | $20.17 | $20.47 | $19.57 | $19.81 | $19.81 | 11,643 |
| 2023-03-01 | $20.11 | $20.25 | $20.11 | $20.15 | $20.15 | 4,299 |
| 2023-02-28 | $20.22 | $20.45 | $20.22 | $20.39 | $20.39 | 2,711 |
| 2023-02-27 | $20.24 | $20.47 | $20.24 | $20.43 | $19.96 | 4,054 |
| 2023-02-24 | $20.50 | $20.77 | $20.06 | $20.20 | $19.74 | 11,407 |
| 2023-02-23 | $20.70 | $21.00 | $20.70 | $20.73 | $20.26 | 15,377 |
| 2023-02-22 | $20.35 | $20.80 | $20.20 | $20.65 | $20.17 | 6,764 |
| 2023-02-21 | $20.55 | $20.60 | $20.23 | $20.42 | $19.96 | 4,044 |
| 2023-02-17 | $20.91 | $21.06 | $20.50 | $20.51 | $20.04 | 8,713 |
| 2023-02-16 | $21.10 | $21.20 | $20.91 | $20.91 | $20.43 | 3,991 |
| 2023-02-15 | $20.93 | $21.10 | $20.92 | $21.05 | $20.57 | 5,041 |
| 2023-02-14 | $20.97 | $21.00 | $20.72 | $21.00 | $20.52 | 3,506 |
| 2023-02-13 | $20.85 | $21.08 | $20.55 | $21.05 | $20.57 | 13,608 |
| 2023-02-10 | $20.80 | $20.85 | $20.59 | $20.84 | $20.36 | 3,391 |
| 2023-02-09 | $20.78 | $20.90 | $20.60 | $20.62 | $20.15 | 1,539 |
| 2023-02-08 | $20.48 | $20.59 | $20.25 | $20.59 | $20.12 | 1,778 |
| 2023-02-07 | $20.80 | $20.87 | $20.11 | $20.59 | $20.12 | 10,182 |
| 2023-02-06 | $21.06 | $21.10 | $20.84 | $20.88 | $20.40 | 7,234 |
| 2023-02-03 | $21.38 | $21.45 | $21.02 | $21.06 | $20.58 | 22,791 |
| 2023-02-02 | $21.11 | $21.50 | $21.11 | $21.33 | $20.84 | 6,037 |
| 2023-02-01 | $21.30 | $21.30 | $20.11 | $21.30 | $20.81 | 5,177 |
| 2023-01-31 | $21.26 | $21.38 | $21.26 | $21.28 | $20.79 | 3,101 |
| 2023-01-30 | $21.25 | $21.48 | $21.01 | $21.20 | $20.72 | 7,062 |
| 2023-01-27 | $21.26 | $21.39 | $20.91 | $21.25 | $20.76 | 9,313 |
| 2023-01-26 | $21.45 | $21.45 | $21.30 | $21.35 | $20.86 | 2,548 |
| 2023-01-25 | $21.25 | $21.41 | $21.25 | $21.33 | $20.84 | 4,476 |
| 2023-01-24 | $21.20 | $21.42 | $21.20 | $21.38 | $20.89 | 8,767 |
| 2023-01-23 | $21.40 | $21.59 | $21.40 | $21.40 | $21.40 | 11,276 |
| 2023-01-20 | $21.41 | $21.60 | $21.24 | $21.36 | $21.36 | 8,129 |
| 2023-01-19 | $21.37 | $21.52 | $21.21 | $21.23 | $21.23 | 8,027 |
| 2023-01-18 | $21.45 | $22.00 | $21.30 | $21.50 | $21.50 | 4,886 |
| 2023-01-17 | $21.05 | $21.30 | $21.05 | $21.30 | $21.30 | 1,435 |
| 2023-01-13 | $21.00 | $21.51 | $21.00 | $21.48 | $21.48 | 7,879 |
| 2023-01-12 | $20.50 | $21.60 | $20.50 | $21.03 | $21.03 | 10,716 |
| 2023-01-11 | $19.47 | $20.40 | $19.46 | $20.20 | $20.20 | 18,596 |
| 2023-01-10 | $19.25 | $19.65 | $19.22 | $19.65 | $19.65 | 7,548 |
| 2023-01-09 | $19.35 | $19.35 | $19.05 | $19.29 | $19.29 | 6,621 |
| 2023-01-06 | $18.50 | $19.80 | $18.50 | $19.03 | $19.03 | 7,960 |
| 2023-01-05 | $17.90 | $18.63 | $17.90 | $18.53 | $18.53 | 2,975 |
| 2023-01-04 | $17.89 | $18.70 | $17.77 | $18.08 | $18.08 | 9,379 |
| 2023-01-03 | $17.77 | $17.94 | $17.77 | $17.77 | $17.77 | 1,882 |
| 2022-12-30 | $17.90 | $17.90 | $17.49 | $17.49 | $17.49 | 13,966 |
| 2022-12-29 | $17.85 | $17.85 | $17.41 | $17.70 | $17.70 | 12,687 |
| 2022-12-28 | $17.90 | $17.90 | $17.43 | $17.46 | $17.46 | 6,031 |
| 2022-12-27 | $17.46 | $17.94 | $17.45 | $17.86 | $17.86 | 15,169 |
| 2022-12-23 | $16.80 | $17.94 | $16.67 | $17.47 | $17.47 | 19,395 |
| 2022-12-22 | $16.92 | $17.20 | $16.20 | $16.80 | $16.80 | 22,005 |
| 2022-12-21 | $17.24 | $17.74 | $16.63 | $17.07 | $17.07 | 23,404 |
| 2022-12-20 | $17.70 | $17.73 | $17.23 | $17.23 | $17.23 | 21,513 |
| 2022-12-19 | $18.49 | $18.65 | $17.71 | $17.71 | $17.71 | 31,548 |
| 2022-12-16 | $19.13 | $19.23 | $18.48 | $18.50 | $18.50 | 21,805 |
| 2022-12-15 | $19.15 | $19.54 | $18.89 | $19.14 | $19.14 | 10,928 |
| 2022-12-14 | $19.48 | $19.77 | $19.15 | $19.15 | $19.15 | 3,042 |
| 2022-12-13 | $20.35 | $20.35 | $19.09 | $19.45 | $19.45 | 15,719 |
| 2022-12-12 | $19.85 | $20.68 | $19.71 | $19.71 | $19.71 | 4,407 |
| 2022-12-09 | $20.92 | $20.92 | $18.34 | $19.45 | $19.45 | 27,077 |
| 2022-12-08 | $21.00 | $21.31 | $20.82 | $20.87 | $20.87 | 4,239 |
| 2022-12-07 | $21.58 | $21.58 | $20.80 | $21.00 | $21.00 | 6,211 |
| 2022-12-06 | $21.43 | $21.62 | $21.04 | $21.32 | $21.32 | 2,530 |
| 2022-12-05 | $21.05 | $21.32 | $21.00 | $21.31 | $21.31 | 5,168 |
| 2022-12-02 | $21.15 | $21.15 | $21.05 | $21.12 | $21.12 | 1,387 |
| 2022-12-01 | $21.43 | $21.44 | $21.13 | $21.27 | $21.27 | 9,317 |
| 2022-11-30 | $21.62 | $21.62 | $21.20 | $21.50 | $21.50 | 3,833 |
| 2022-11-29 | $22.06 | $22.06 | $21.91 | $22.00 | $21.52 | 6,150 |
| 2022-11-28 | $22.09 | $22.09 | $22.02 | $22.06 | $21.58 | 2,360 |
| 2022-11-25 | $22.11 | $22.22 | $22.10 | $22.14 | $21.66 | 3,026 |
| 2022-11-23 | $22.29 | $22.29 | $22.04 | $22.08 | $21.60 | 3,535 |
| 2022-11-22 | $22.03 | $22.37 | $22.02 | $22.29 | $21.80 | 12,100 |
| 2022-11-21 | $22.31 | $22.42 | $22.11 | $22.42 | $21.93 | 1,426 |
| 2022-11-18 | $22.57 | $22.59 | $22.00 | $22.08 | $21.60 | 14,598 |
| 2022-11-17 | $22.14 | $22.40 | $22.14 | $22.40 | $21.91 | 3,269 |
| 2022-11-16 | $22.12 | $22.31 | $22.01 | $22.31 | $21.83 | 1,762 |
| 2022-11-15 | $22.10 | $22.27 | $22.10 | $22.27 | $21.79 | 1,750 |
| 2022-11-14 | $21.91 | $22.13 | $21.90 | $22.00 | $21.52 | 3,167 |
| 2022-11-11 | $21.36 | $21.67 | $21.31 | $21.67 | $21.20 | 2,419 |
| 2022-11-10 | $21.50 | $21.50 | $20.62 | $21.26 | $20.80 | 3,833 |
| 2022-11-09 | $20.94 | $21.25 | $20.90 | $21.17 | $20.71 | 9,401 |
| 2022-11-08 | $20.66 | $20.75 | $20.66 | $20.75 | $20.30 | 1,817 |
| 2022-11-07 | $20.53 | $20.82 | $20.50 | $20.80 | $20.35 | 3,507 |
| 2022-11-04 | $20.65 | $20.80 | $20.49 | $20.49 | $20.05 | 2,633 |
| 2022-11-03 | $20.73 | $20.80 | $20.60 | $20.60 | $20.15 | 2,286 |
| 2022-11-02 | $20.63 | $20.97 | $20.60 | $20.85 | $20.40 | 2,038 |
| 2022-11-01 | $20.73 | $20.98 | $20.10 | $20.55 | $20.10 | 3,468 |
| 2022-10-31 | $20.70 | $20.99 | $20.45 | $20.99 | $20.54 | 3,091 |
| 2022-10-28 | $20.14 | $20.95 | $20.13 | $20.50 | $20.06 | 3,686 |
| 2022-10-27 | $20.50 | $21.00 | $20.09 | $20.12 | $19.68 | 7,697 |
| 2022-10-26 | $20.05 | $20.50 | $20.05 | $20.50 | $20.06 | 5,311 |
| 2022-10-25 | $19.40 | $20.68 | $19.40 | $20.49 | $20.05 | 14,003 |
| 2022-10-24 | $19.29 | $19.74 | $19.15 | $19.30 | $18.88 | 9,923 |
| 2022-10-21 | $20.03 | $20.03 | $19.20 | $19.20 | $18.78 | 10,942 |
| 2022-10-20 | $20.00 | $20.00 | $19.80 | $20.00 | $19.57 | 3,008 |
| 2022-10-19 | $20.00 | $20.41 | $20.00 | $20.41 | $19.97 | 1,239 |
| 2022-10-18 | $20.40 | $20.40 | $20.02 | $20.18 | $19.74 | 3,550 |
| 2022-10-17 | $20.22 | $20.48 | $19.95 | $20.28 | $19.84 | 5,001 |
| 2022-10-14 | $20.40 | $20.43 | $20.39 | $20.43 | $19.99 | 484 |
| 2022-10-13 | $19.99 | $20.47 | $19.95 | $20.10 | $19.66 | 6,866 |
| 2022-10-12 | $20.12 | $20.73 | $20.12 | $20.73 | $20.28 | 4,169 |
| 2022-10-11 | $20.00 | $20.10 | $19.92 | $19.92 | $19.49 | 6,309 |
| 2022-10-10 | $20.84 | $20.86 | $19.78 | $20.00 | $19.57 | 16,162 |
| 2022-10-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.57 | 1,627 |
| 2022-10-06 | $20.98 | $21.44 | $20.98 | $21.44 | $20.98 | 1,181 |
| 2022-10-05 | $20.62 | $21.20 | $20.23 | $21.20 | $20.74 | 3,045 |
| 2022-10-04 | $20.14 | $21.15 | $20.14 | $20.73 | $20.28 | 10,719 |
| 2022-10-03 | $20.03 | $20.27 | $20.00 | $20.23 | $19.79 | 3,661 |
| 2022-09-30 | $19.91 | $20.27 | $19.74 | $20.13 | $20.13 | 3,639 |
| 2022-09-29 | $20.33 | $20.33 | $19.71 | $19.75 | $19.75 | 5,193 |
| 2022-09-28 | $20.08 | $20.50 | $20.08 | $20.50 | $20.50 | 2,493 |
| 2022-09-27 | $19.75 | $20.29 | $19.19 | $19.95 | $19.95 | 19,143 |
| 2022-09-26 | $21.02 | $21.11 | $19.50 | $19.72 | $19.72 | 17,590 |
| 2022-09-23 | $21.91 | $21.91 | $21.17 | $21.19 | $21.19 | 9,948 |
| 2022-09-22 | $22.01 | $22.25 | $21.81 | $22.01 | $22.01 | 6,836 |
| 2022-09-21 | $22.10 | $22.25 | $22.00 | $22.25 | $22.25 | 7,505 |
| 2022-09-20 | $22.11 | $22.46 | $22.11 | $22.25 | $22.25 | 4,889 |
| 2022-09-19 | $22.29 | $22.49 | $22.29 | $22.33 | $22.33 | 2,896 |
| 2022-09-16 | $22.13 | $22.37 | $22.13 | $22.16 | $22.16 | 6,094 |
| 2022-09-15 | $22.52 | $22.94 | $22.15 | $22.29 | $22.29 | 3,786 |
| 2022-09-14 | $22.97 | $22.97 | $22.10 | $22.28 | $22.28 | 948 |
| 2022-09-13 | $22.06 | $22.64 | $22.06 | $22.32 | $22.32 | 3,521 |
| 2022-09-12 | $22.84 | $22.84 | $22.03 | $22.75 | $22.75 | 6,939 |
| 2022-09-09 | $22.43 | $22.77 | $22.20 | $22.76 | $22.76 | 10,296 |
| 2022-09-08 | $22.33 | $22.33 | $22.23 | $22.23 | $22.23 | 619 |
| 2022-09-07 | $22.23 | $22.40 | $22.00 | $22.33 | $22.33 | 4,188 |
| 2022-09-06 | $22.16 | $22.25 | $22.08 | $22.23 | $22.23 | 2,843 |
| 2022-09-02 | $22.17 | $22.40 | $21.70 | $22.15 | $22.15 | 15,514 |
| 2022-09-01 | $22.55 | $22.65 | $22.11 | $22.22 | $22.22 | 18,251 |
| 2022-08-31 | $23.03 | $23.03 | $22.43 | $22.51 | $22.51 | 12,920 |
| 2022-08-30 | $23.32 | $23.47 | $23.32 | $23.34 | $22.85 | 1,977 |
| 2022-08-29 | $23.48 | $23.49 | $23.31 | $23.43 | $22.94 | 7,864 |
| 2022-08-26 | $23.38 | $23.49 | $23.34 | $23.49 | $23.00 | 3,917 |
| 2022-08-25 | $23.33 | $23.39 | $23.32 | $23.39 | $22.91 | 5,374 |
| 2022-08-24 | $23.30 | $23.32 | $23.11 | $23.22 | $22.74 | 3,208 |
| 2022-08-23 | $23.26 | $23.40 | $23.04 | $23.18 | $22.69 | 9,035 |
| 2022-08-22 | $23.35 | $23.47 | $23.27 | $23.40 | $22.91 | 2,990 |
| 2022-08-19 | $23.26 | $23.50 | $23.25 | $23.37 | $22.89 | 13,883 |
| 2022-08-18 | $23.39 | $23.60 | $23.17 | $23.50 | $23.01 | 13,988 |
| 2022-08-17 | $23.36 | $23.36 | $23.02 | $23.23 | $22.74 | 21,258 |
| 2022-08-16 | $23.40 | $23.65 | $23.06 | $23.52 | $23.03 | 10,389 |
| 2022-08-15 | $23.59 | $23.66 | $23.26 | $23.40 | $22.91 | 20,854 |
| 2022-08-12 | $23.52 | $23.66 | $23.47 | $23.58 | $23.09 | 7,060 |
| 2022-08-11 | $23.74 | $23.74 | $23.35 | $23.45 | $22.96 | 16,987 |
| 2022-08-10 | $23.88 | $24.25 | $23.59 | $23.79 | $23.30 | 12,240 |
| 2022-08-09 | $23.99 | $23.99 | $23.60 | $23.60 | $23.11 | 11,978 |
| 2022-08-08 | $24.17 | $24.25 | $24.14 | $24.14 | $23.63 | 2,264 |
| 2022-08-05 | $24.08 | $24.25 | $23.77 | $24.25 | $23.75 | 6,794 |
| 2022-08-04 | $24.06 | $24.25 | $24.06 | $24.15 | $23.65 | 3,462 |
| 2022-08-03 | $23.76 | $24.15 | $23.76 | $24.07 | $23.57 | 3,725 |
| 2022-08-02 | $23.75 | $23.76 | $23.70 | $23.76 | $23.26 | 1,831 |
| 2022-08-01 | $23.50 | $23.80 | $23.50 | $23.77 | $23.27 | 5,842 |
| 2022-07-29 | $23.50 | $23.75 | $23.31 | $23.75 | $23.26 | 12,211 |
| 2022-07-28 | $23.13 | $23.50 | $23.13 | $23.35 | $22.87 | 6,797 |
| 2022-07-27 | $23.03 | $23.42 | $23.03 | $23.32 | $22.84 | 7,838 |
| 2022-07-26 | $23.28 | $23.37 | $22.88 | $22.89 | $22.41 | 12,713 |
| 2022-07-25 | $23.25 | $23.48 | $23.25 | $23.41 | $22.92 | 1,412 |
| 2022-07-22 | $23.35 | $23.43 | $23.34 | $23.38 | $22.89 | 2,174 |
| 2022-07-21 | $23.30 | $23.50 | $23.25 | $23.30 | $22.82 | 6,492 |
| 2022-07-20 | $23.30 | $23.49 | $23.25 | $23.46 | $22.97 | 5,029 |
| 2022-07-19 | $23.38 | $23.50 | $23.38 | $23.40 | $22.91 | 4,911 |
| 2022-07-18 | $23.35 | $23.45 | $23.35 | $23.43 | $22.94 | 2,905 |
| 2022-07-15 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 455 |
| 2022-07-14 | $23.39 | $23.39 | $22.61 | $23.04 | $23.04 | 5,966 |
| 2022-07-13 | $23.28 | $23.48 | $23.28 | $23.48 | $23.48 | 765 |
| 2022-07-12 | $23.29 | $23.34 | $23.16 | $23.34 | $23.34 | 2,031 |
| 2022-07-11 | $23.14 | $23.28 | $23.14 | $23.28 | $23.28 | 725 |
| 2022-07-08 | $23.20 | $23.26 | $23.20 | $23.24 | $23.24 | 744 |
| 2022-07-07 | $23.11 | $23.27 | $22.95 | $23.10 | $23.10 | 7,805 |
| 2022-07-06 | $22.92 | $23.00 | $22.70 | $23.00 | $23.00 | 11,916 |
| 2022-07-05 | $22.70 | $23.00 | $22.61 | $23.00 | $23.00 | 4,970 |
| 2022-07-01 | $22.88 | $22.88 | $22.71 | $22.80 | $22.80 | 947 |
| 2022-06-30 | $22.70 | $22.89 | $22.65 | $22.89 | $22.89 | 2,087 |
| 2022-06-29 | $22.99 | $23.10 | $22.81 | $22.83 | $22.83 | 3,336 |
| 2022-06-28 | $23.32 | $23.33 | $22.94 | $22.94 | $22.94 | 2,606 |
| 2022-06-27 | $22.85 | $23.17 | $22.85 | $23.00 | $23.00 | 2,156 |
| 2022-06-24 | $22.93 | $22.93 | $22.66 | $22.80 | $22.80 | 3,548 |
| 2022-06-23 | $22.66 | $23.49 | $22.61 | $22.61 | $22.61 | 2,732 |
| 2022-06-22 | $22.80 | $22.88 | $22.71 | $22.88 | $22.88 | 2,950 |
| 2022-06-21 | $23.15 | $23.31 | $22.72 | $22.85 | $22.85 | 12,010 |
| 2022-06-17 | $23.00 | $23.02 | $23.00 | $23.02 | $23.02 | 524 |
| 2022-06-16 | $23.30 | $23.30 | $23.00 | $23.09 | $23.09 | 4,812 |
| 2022-06-15 | $22.86 | $22.86 | $22.84 | $22.85 | $22.85 | 4,310 |
| 2022-06-14 | $22.97 | $22.97 | $22.76 | $22.78 | $22.78 | 6,561 |
| 2022-06-13 | $23.63 | $23.63 | $23.26 | $23.26 | $23.26 | 2,161 |
| 2022-06-10 | $23.70 | $23.73 | $23.60 | $23.73 | $23.73 | 4,203 |
| 2022-06-09 | $24.01 | $24.25 | $23.74 | $23.75 | $23.75 | 10,580 |
| 2022-06-08 | $24.05 | $24.20 | $24.05 | $24.18 | $24.18 | 2,549 |
| 2022-06-07 | $24.00 | $24.15 | $24.00 | $24.15 | $24.15 | 2,840 |
| 2022-06-06 | $24.25 | $24.25 | $24.03 | $24.07 | $24.07 | 4,679 |
| 2022-06-03 | $23.97 | $24.15 | $23.97 | $24.15 | $24.15 | 2,189 |
| 2022-06-02 | $23.79 | $24.20 | $23.79 | $24.20 | $24.20 | 6,816 |
| 2022-06-01 | $23.81 | $23.94 | $23.76 | $23.84 | $23.84 | 8,565 |
| 2022-05-31 | $23.77 | $23.84 | $23.62 | $23.74 | $23.74 | 5,723 |
| 2022-05-27 | $24.00 | $24.28 | $24.00 | $24.26 | $23.77 | 6,398 |
| 2022-05-26 | $23.95 | $24.00 | $23.70 | $23.92 | $23.44 | 15,124 |
| 2022-05-25 | $23.90 | $23.98 | $23.76 | $23.77 | $23.30 | 20,780 |
| 2022-05-24 | $23.94 | $24.30 | $23.70 | $23.89 | $23.41 | 14,226 |
| 2022-05-23 | $24.10 | $24.10 | $23.81 | $23.81 | $23.34 | 9,724 |
| 2022-05-20 | $24.05 | $24.20 | $23.98 | $24.17 | $23.68 | 6,715 |
| 2022-05-19 | $24.03 | $24.34 | $23.90 | $24.28 | $23.79 | 11,976 |
| 2022-05-18 | $24.14 | $24.35 | $23.80 | $24.30 | $23.82 | 12,437 |
| 2022-05-17 | $23.98 | $24.50 | $23.76 | $24.14 | $23.66 | 11,191 |
| 2022-05-16 | $23.80 | $24.35 | $23.80 | $23.89 | $23.41 | 6,236 |
| 2022-05-13 | $23.42 | $24.50 | $23.42 | $23.79 | $23.32 | 10,690 |
| 2022-05-12 | $23.50 | $23.50 | $23.30 | $23.42 | $22.95 | 7,697 |
| 2022-05-11 | $23.92 | $24.01 | $23.23 | $23.50 | $23.03 | 25,382 |
| 2022-05-10 | $24.16 | $24.25 | $24.04 | $24.04 | $23.56 | 1,899 |
| 2022-05-09 | $24.07 | $24.27 | $23.91 | $23.94 | $23.46 | 6,670 |
| 2022-05-06 | $24.21 | $24.23 | $23.88 | $24.10 | $23.62 | 11,669 |
| 2022-05-05 | $24.47 | $24.49 | $24.20 | $24.30 | $23.82 | 13,487 |
| 2022-05-04 | $24.56 | $24.59 | $24.49 | $24.56 | $24.07 | 5,387 |
| 2022-05-03 | $24.50 | $24.62 | $24.49 | $24.52 | $24.03 | 6,310 |
| 2022-05-02 | $24.38 | $24.59 | $24.38 | $24.53 | $24.04 | 12,488 |
| 2022-04-29 | $24.57 | $24.60 | $24.24 | $24.28 | $23.80 | 9,899 |
| 2022-04-28 | $24.64 | $24.68 | $24.57 | $24.61 | $24.12 | 7,448 |
| 2022-04-27 | $24.69 | $24.71 | $24.58 | $24.58 | $24.09 | 10,821 |
| 2022-04-26 | $24.69 | $24.70 | $24.69 | $24.69 | $24.20 | 3,188 |
| 2022-04-25 | $24.71 | $24.71 | $24.65 | $24.65 | $24.16 | 5,728 |
| 2022-04-22 | $24.94 | $24.94 | $24.72 | $24.72 | $24.23 | 1,884 |
| 2022-04-21 | $24.99 | $25.00 | $24.70 | $24.97 | $24.47 | 16,893 |
| 2022-04-20 | $25.02 | $25.08 | $24.95 | $25.00 | $24.50 | 11,480 |
| 2022-04-19 | $24.89 | $25.10 | $24.89 | $24.98 | $24.48 | 14,693 |
| 2022-04-18 | $24.95 | $24.95 | $24.82 | $24.95 | $24.45 | 5,002 |
| 2022-04-14 | $24.73 | $25.00 | $24.73 | $25.00 | $24.50 | 10,891 |
| 2022-04-13 | $24.73 | $24.81 | $24.67 | $24.81 | $24.32 | 4,148 |
| 2022-04-12 | $24.73 | $24.81 | $24.73 | $24.80 | $24.30 | 6,884 |
| 2022-04-11 | $24.80 | $24.81 | $24.67 | $24.75 | $24.26 | 8,315 |
| 2022-04-08 | $24.80 | $24.85 | $24.67 | $24.76 | $24.27 | 4,784 |
| 2022-04-07 | $24.70 | $24.93 | $24.50 | $24.80 | $24.30 | 6,587 |
| 2022-04-06 | $24.92 | $24.93 | $24.82 | $24.82 | $24.32 | 2,274 |
| 2022-04-05 | $25.10 | $25.10 | $24.77 | $24.93 | $24.43 | 7,895 |
| 2022-04-04 | $25.10 | $25.10 | $25.05 | $25.05 | $24.55 | 4,521 |
| 2022-04-01 | $25.08 | $25.08 | $25.02 | $25.02 | $24.52 | 1,954 |
| 2022-03-31 | $25.08 | $25.08 | $25.00 | $25.02 | $24.52 | 9,827 |
| 2022-03-30 | $24.92 | $25.00 | $24.85 | $25.00 | $24.50 | 12,704 |
| 2022-03-29 | $24.90 | $25.00 | $24.88 | $25.00 | $24.50 | 15,229 |
| 2022-03-28 | $24.71 | $24.90 | $24.70 | $24.90 | $24.40 | 3,911 |
| 2022-03-25 | $24.71 | $24.90 | $24.70 | $24.79 | $24.30 | 3,200 |
| 2022-03-24 | $24.90 | $24.90 | $24.57 | $24.83 | $24.33 | 3,335 |
| 2022-03-23 | $24.55 | $24.95 | $24.50 | $24.95 | $24.45 | 12,481 |
| 2022-03-22 | $24.53 | $24.60 | $24.46 | $24.46 | $23.97 | 3,274 |
| 2022-03-21 | $24.52 | $24.55 | $24.44 | $24.52 | $24.03 | 5,125 |
| 2022-03-18 | $24.35 | $24.58 | $24.28 | $24.44 | $23.95 | 6,312 |
| 2022-03-17 | $24.20 | $24.49 | $24.20 | $24.40 | $23.91 | 7,101 |
| 2022-03-16 | $24.25 | $24.66 | $24.09 | $24.19 | $23.71 | 6,842 |
| 2022-03-15 | $24.32 | $24.32 | $23.75 | $23.75 | $23.28 | 14,378 |
| 2022-03-14 | $24.55 | $24.55 | $23.63 | $23.90 | $23.42 | 13,208 |
| 2022-03-11 | $24.57 | $24.65 | $24.50 | $24.50 | $24.01 | 4,730 |
| 2022-03-10 | $24.51 | $24.82 | $24.40 | $24.55 | $24.06 | 29,510 |
| 2022-03-09 | $24.70 | $24.86 | $24.67 | $24.78 | $24.29 | 24,657 |
| 2022-03-08 | $24.70 | $24.70 | $24.50 | $24.63 | $24.14 | 4,586 |
| 2022-03-07 | $24.61 | $24.70 | $24.60 | $24.62 | $24.13 | 6,629 |
| 2022-03-04 | $24.72 | $24.76 | $24.65 | $24.65 | $24.16 | 12,465 |
| 2022-03-03 | $24.84 | $24.86 | $24.68 | $24.77 | $24.27 | 8,598 |
| 2022-03-02 | $25.05 | $25.16 | $25.04 | $25.12 | $24.16 | 8,025 |
| 2022-03-01 | $25.12 | $25.12 | $24.92 | $24.97 | $24.02 | 5,583 |
| 2022-02-28 | $24.92 | $25.18 | $24.92 | $25.09 | $24.13 | 3,672 |
| 2022-02-25 | $24.70 | $25.20 | $24.69 | $24.95 | $24.00 | 5,162 |
| 2022-02-24 | $24.70 | $24.70 | $24.35 | $24.68 | $23.73 | 11,581 |
| 2022-02-23 | $24.86 | $24.94 | $24.77 | $24.86 | $23.91 | 6,292 |
| 2022-02-22 | $24.95 | $24.99 | $24.85 | $24.86 | $23.91 | 6,706 |
| 2022-02-18 | $25.20 | $25.20 | $25.03 | $25.05 | $24.09 | 5,637 |
| 2022-02-17 | $25.10 | $25.20 | $25.00 | $25.00 | $24.05 | 5,855 |
| 2022-02-16 | $25.09 | $25.10 | $24.94 | $25.02 | $24.06 | 7,079 |
| 2022-02-15 | $25.02 | $25.02 | $24.90 | $25.00 | $24.04 | 14,672 |
| 2022-02-14 | $25.13 | $25.14 | $24.90 | $24.90 | $23.95 | 15,267 |
| 2022-02-11 | $25.01 | $25.20 | $25.00 | $25.05 | $24.09 | 23,114 |
| 2022-02-10 | $25.25 | $25.28 | $25.00 | $25.00 | $24.04 | 10,452 |
| 2022-02-09 | $25.25 | $25.30 | $25.20 | $25.25 | $24.29 | 5,918 |
| 2022-02-08 | $25.21 | $25.34 | $25.21 | $25.28 | $24.31 | 4,474 |
| 2022-02-07 | $25.33 | $25.35 | $25.25 | $25.35 | $24.38 | 6,915 |
| 2022-02-04 | $25.48 | $25.48 | $25.18 | $25.26 | $24.30 | 4,499 |
| 2022-02-03 | $25.30 | $25.37 | $25.20 | $25.20 | $24.24 | 8,398 |
| 2022-02-02 | $25.28 | $25.45 | $25.28 | $25.35 | $24.38 | 5,365 |
| 2022-02-01 | $25.50 | $25.50 | $25.05 | $25.35 | $24.38 | 9,423 |
| 2022-01-31 | $25.50 | $25.50 | $25.03 | $25.40 | $24.43 | 30,116 |
| 2022-01-28 | $25.27 | $25.34 | $25.11 | $25.25 | $24.29 | 16,881 |
| 2022-01-27 | $25.50 | $25.50 | $25.21 | $25.24 | $24.27 | 10,631 |
| 2022-01-26 | $25.48 | $25.50 | $25.30 | $25.49 | $24.52 | 19,655 |
| 2022-01-25 | $25.30 | $25.52 | $25.27 | $25.51 | $24.54 | 5,429 |
| 2022-01-24 | $25.45 | $25.53 | $25.20 | $25.36 | $24.39 | 31,031 |
| 2022-01-21 | $25.40 | $25.50 | $25.30 | $25.50 | $24.53 | 17,451 |
| 2022-01-20 | $25.49 | $25.50 | $25.35 | $25.50 | $24.53 | 7,581 |
| 2022-01-19 | $25.37 | $25.55 | $25.26 | $25.50 | $24.53 | 8,924 |
| 2022-01-18 | $25.41 | $25.41 | $25.25 | $25.29 | $24.32 | 5,900 |
| 2022-01-14 | $25.44 | $25.50 | $25.38 | $25.50 | $24.53 | 5,627 |
| 2022-01-13 | $25.25 | $25.44 | $25.20 | $25.44 | $24.47 | 4,117 |
| 2022-01-12 | $25.39 | $25.44 | $25.30 | $25.35 | $24.38 | 10,028 |
| 2022-01-11 | $25.26 | $25.35 | $25.26 | $25.30 | $24.33 | 2,430 |
| 2022-01-10 | $25.22 | $25.39 | $25.20 | $25.39 | $24.42 | 8,659 |
| 2022-01-07 | $25.25 | $25.43 | $25.25 | $25.30 | $24.33 | 6,494 |
| 2022-01-06 | $25.30 | $25.30 | $25.09 | $25.11 | $24.15 | 6,809 |
| 2022-01-05 | $25.39 | $25.43 | $25.20 | $25.20 | $24.24 | 13,487 |
| 2022-01-04 | $25.30 | $25.40 | $25.15 | $25.34 | $24.37 | 6,400 |
| 2022-01-03 | $25.25 | $25.30 | $25.15 | $25.30 | $24.33 | 8,370 |
| 2021-12-31 | $25.25 | $25.34 | $25.15 | $25.25 | $24.29 | 9,509 |
| 2021-12-30 | $25.21 | $25.25 | $25.10 | $25.25 | $24.29 | 12,885 |
| 2021-12-29 | $25.08 | $25.20 | $25.08 | $25.15 | $24.19 | 7,009 |
| 2021-12-28 | $25.21 | $25.21 | $25.05 | $25.09 | $24.13 | 6,938 |
| 2021-12-27 | $25.12 | $25.16 | $25.04 | $25.15 | $24.19 | 15,081 |
| 2021-12-23 | $25.18 | $25.18 | $25.05 | $25.13 | $24.17 | 12,638 |
| 2021-12-22 | $25.15 | $25.20 | $25.04 | $25.04 | $24.08 | 10,400 |
| 2021-12-21 | $25.08 | $25.22 | $24.97 | $25.05 | $24.09 | 17,664 |
| 2021-12-20 | $25.15 | $25.25 | $25.00 | $25.08 | $24.12 | 18,842 |
| 2021-12-17 | $25.05 | $25.20 | $24.77 | $25.20 | $24.24 | 19,271 |
| 2021-12-16 | $24.90 | $25.00 | $24.89 | $25.00 | $24.04 | 11,299 |
| 2021-12-15 | $24.77 | $25.00 | $24.77 | $24.87 | $23.92 | 17,060 |
| 2021-12-14 | $24.78 | $24.85 | $24.77 | $24.81 | $23.86 | 18,967 |
| 2021-12-13 | $24.80 | $24.85 | $24.76 | $24.78 | $23.83 | 7,521 |
| 2021-12-10 | $24.83 | $24.83 | $24.77 | $24.78 | $23.83 | 11,595 |
| 2021-12-09 | $24.80 | $24.83 | $24.75 | $24.78 | $23.83 | 6,192 |
| 2021-12-08 | $24.80 | $24.88 | $24.77 | $24.80 | $23.85 | 11,891 |
| 2021-12-07 | $24.83 | $24.90 | $24.80 | $24.83 | $23.88 | 13,498 |
| 2021-12-06 | $24.73 | $24.85 | $24.73 | $24.82 | $23.87 | 9,727 |
| 2021-12-03 | $24.75 | $24.77 | $24.70 | $24.77 | $23.82 | 17,448 |
| 2021-12-02 | $24.72 | $24.73 | $24.64 | $24.72 | $23.78 | 32,406 |
| 2021-12-01 | $24.65 | $24.74 | $24.60 | $24.66 | $23.72 | 42,391 |
| 2021-11-30 | $24.65 | $24.71 | $24.44 | $24.61 | $23.67 | 71,345 |
| 2021-11-29 | $24.97 | $25.19 | $24.97 | $25.13 | $23.71 | 41,675 |
| 2021-11-26 | $25.01 | $25.04 | $24.90 | $24.95 | $23.54 | 28,010 |
| 2021-11-24 | $25.08 | $25.09 | $25.00 | $25.08 | $23.66 | 70,777 |
| 2021-11-23 | $25.01 | $25.09 | $25.00 | $25.08 | $23.66 | 48,985 |
| 2021-11-22 | $25.05 | $25.08 | $25.00 | $25.01 | $23.60 | 36,048 |
| 2021-11-19 | $25.01 | $25.10 | $25.00 | $25.01 | $23.60 | 25,249 |
| 2021-11-18 | $25.00 | $25.03 | $24.96 | $25.00 | $23.59 | 38,330 |
| 2021-11-17 | $25.00 | $25.05 | $24.98 | $24.98 | $23.57 | 22,968 |
| 2021-11-16 | $25.00 | $25.02 | $24.93 | $24.99 | $23.58 | 56,470 |
| 2021-11-15 | $25.07 | $25.07 | $25.00 | $25.01 | $23.59 | 20,591 |
| 2021-11-12 | $25.05 | $25.05 | $24.97 | $25.05 | $23.64 | 18,575 |
| 2021-11-11 | $24.99 | $25.09 | $24.97 | $25.01 | $23.60 | 17,461 |
| 2021-11-10 | $25.02 | $25.02 | $24.90 | $25.00 | $23.59 | 28,918 |
| 2021-11-09 | $25.00 | $25.07 | $24.94 | $25.07 | $23.65 | 19,770 |
| 2021-11-08 | $25.05 | $25.10 | $25.00 | $25.00 | $23.59 | 31,184 |
| 2021-11-05 | $25.10 | $25.10 | $25.00 | $25.05 | $23.64 | 37,069 |
| 2021-11-04 | $25.05 | $25.10 | $25.03 | $25.05 | $23.64 | 25,827 |
| 2021-11-03 | $25.11 | $25.11 | $25.01 | $25.03 | $23.62 | 39,004 |
| 2021-11-02 | $25.10 | $25.15 | $24.94 | $25.10 | $23.68 | 53,639 |
| 2021-11-01 | $25.08 | $25.17 | $24.98 | $25.09 | $23.67 | 81,470 |
| 2021-10-29 | $25.05 | $25.16 | $24.96 | $25.08 | $23.66 | 51,917 |
| 2021-10-28 | $24.99 | $25.05 | $24.95 | $24.99 | $23.58 | 14,934 |
| 2021-10-27 | $25.00 | $25.05 | $24.95 | $24.98 | $23.57 | 19,500 |
| 2021-10-26 | $24.96 | $25.03 | $24.92 | $25.00 | $23.59 | 18,970 |
| 2021-10-25 | $25.00 | $25.05 | $24.90 | $24.95 | $23.54 | 13,867 |
| 2021-10-22 | $24.83 | $24.91 | $24.80 | $24.91 | $23.50 | 7,075 |
| 2021-10-21 | $24.85 | $24.90 | $24.75 | $24.84 | $23.44 | 8,387 |
| 2021-10-20 | $24.84 | $24.90 | $24.72 | $24.72 | $23.32 | 15,067 |
| 2021-10-19 | $24.90 | $24.90 | $24.70 | $24.71 | $23.31 | 29,835 |
| 2021-10-18 | $24.98 | $25.05 | $24.85 | $24.85 | $23.45 | 23,537 |
| 2021-10-15 | $24.90 | $24.98 | $24.83 | $24.97 | $23.56 | 17,955 |
| 2021-10-14 | $24.85 | $24.91 | $24.77 | $24.83 | $23.43 | 11,243 |
| 2021-10-13 | $24.88 | $24.93 | $24.76 | $24.85 | $23.45 | 25,347 |
| 2021-10-12 | $24.80 | $24.87 | $24.76 | $24.82 | $23.42 | 15,894 |
| 2021-10-11 | $24.89 | $24.89 | $24.51 | $24.79 | $23.39 | 7,812 |
| 2021-10-08 | $24.89 | $24.89 | $24.82 | $24.85 | $23.45 | 13,783 |
| 2021-10-07 | $24.80 | $24.91 | $24.80 | $24.89 | $23.48 | 6,862 |
| 2021-10-06 | $24.89 | $24.91 | $24.77 | $24.82 | $23.42 | 17,751 |
| 2021-10-05 | $24.81 | $24.89 | $24.75 | $24.79 | $23.39 | 6,431 |
| 2021-10-04 | $24.84 | $24.86 | $24.74 | $24.86 | $23.46 | 9,848 |
| 2021-10-01 | $24.68 | $24.86 | $24.68 | $24.75 | $23.35 | 14,176 |
| 2021-09-30 | $24.71 | $24.75 | $24.61 | $24.63 | $23.24 | 11,765 |
| 2021-09-29 | $24.60 | $24.73 | $24.55 | $24.70 | $23.31 | 16,906 |
| 2021-09-28 | $24.79 | $24.79 | $24.59 | $24.65 | $23.26 | 25,264 |
| 2021-09-27 | $24.80 | $24.92 | $24.74 | $24.79 | $23.39 | 33,194 |
| 2021-09-24 | $24.85 | $24.85 | $24.79 | $24.81 | $23.41 | 13,159 |
| 2021-09-23 | $24.92 | $24.96 | $24.80 | $24.87 | $23.47 | 21,729 |
| 2021-09-22 | $24.80 | $24.95 | $24.80 | $24.95 | $23.54 | 28,428 |
| 2021-09-21 | $24.75 | $24.84 | $24.71 | $24.80 | $23.40 | 20,808 |
| 2021-09-20 | $24.86 | $24.86 | $24.65 | $24.72 | $23.32 | 30,332 |
| 2021-09-17 | $24.91 | $24.95 | $24.81 | $24.87 | $23.47 | 19,498 |
| 2021-09-16 | $24.85 | $24.97 | $24.74 | $24.91 | $23.50 | 20,134 |
| 2021-09-15 | $24.78 | $24.86 | $24.70 | $24.86 | $23.46 | 33,075 |
| 2021-09-14 | $24.73 | $24.79 | $24.67 | $24.73 | $23.33 | 10,451 |
| 2021-09-13 | $24.85 | $24.85 | $24.62 | $24.74 | $23.34 | 41,537 |
| 2021-09-10 | $24.97 | $24.97 | $24.84 | $24.86 | $23.46 | 10,511 |
| 2021-09-09 | $24.97 | $24.98 | $24.86 | $24.94 | $23.53 | 13,323 |
| 2021-09-08 | $24.98 | $25.00 | $24.85 | $24.95 | $23.54 | 43,810 |
| 2021-09-07 | $25.00 | $25.01 | $24.88 | $24.96 | $23.55 | 21,184 |
| 2021-09-03 | $25.15 | $25.15 | $24.93 | $24.98 | $23.57 | 46,248 |
| 2021-09-02 | $25.13 | $25.18 | $24.91 | $25.15 | $23.73 | 76,539 |
| 2021-09-01 | $25.30 | $25.47 | $25.15 | $25.43 | $23.53 | 78,309 |
| 2021-08-31 | $25.07 | $25.29 | $25.03 | $25.28 | $23.39 | 62,055 |
| 2021-08-30 | $25.04 | $25.11 | $25.00 | $25.02 | $23.15 | 90,412 |
| 2021-08-27 | $25.10 | $25.10 | $25.02 | $25.03 | $23.16 | 55,070 |
| 2021-08-26 | $25.08 | $25.08 | $24.95 | $24.99 | $23.12 | 24,073 |
| 2021-08-25 | $25.00 | $25.04 | $24.98 | $25.00 | $23.13 | 20,475 |
| 2021-08-24 | $24.98 | $25.01 | $24.98 | $25.01 | $23.14 | 22,637 |
| 2021-08-23 | $25.00 | $25.08 | $24.95 | $25.02 | $23.15 | 41,741 |
| 2021-08-20 | $24.90 | $25.00 | $24.80 | $24.99 | $23.12 | 26,374 |
| 2021-08-19 | $24.95 | $24.95 | $24.85 | $24.90 | $23.04 | 14,453 |
| 2021-08-18 | $25.00 | $25.05 | $24.92 | $24.99 | $23.12 | 45,063 |
| 2021-08-17 | $25.00 | $25.00 | $24.90 | $24.99 | $23.12 | 45,367 |
| 2021-08-16 | $24.84 | $25.00 | $24.82 | $25.00 | $23.13 | 36,812 |
| 2021-08-13 | $24.85 | $24.85 | $24.75 | $24.84 | $22.98 | 13,845 |
| 2021-08-12 | $24.80 | $24.85 | $24.80 | $24.83 | $22.97 | 16,266 |
| 2021-08-11 | $24.85 | $24.85 | $24.80 | $24.84 | $22.98 | 19,476 |
| 2021-08-10 | $24.89 | $24.89 | $24.76 | $24.81 | $22.95 | 13,321 |
| 2021-08-09 | $24.90 | $24.90 | $24.79 | $24.89 | $23.03 | 32,915 |
| 2021-08-06 | $24.90 | $24.90 | $24.80 | $24.90 | $23.04 | 34,630 |
| 2021-08-05 | $24.90 | $24.90 | $24.75 | $24.85 | $22.99 | 17,778 |
| 2021-08-04 | $24.88 | $24.88 | $24.78 | $24.85 | $22.99 | 28,977 |
| 2021-08-03 | $24.94 | $24.96 | $24.87 | $24.90 | $23.04 | 41,845 |
| 2021-08-02 | $24.94 | $24.94 | $24.85 | $24.94 | $23.07 | 55,290 |
| 2021-07-30 | $24.84 | $24.94 | $24.82 | $24.93 | $23.07 | 40,619 |
| 2021-07-29 | $24.73 | $24.84 | $24.73 | $24.84 | $22.98 | 45,931 |
| 2021-07-28 | $24.55 | $24.74 | $24.52 | $24.72 | $22.87 | 28,918 |
| 2021-07-27 | $24.67 | $24.68 | $24.55 | $24.64 | $22.80 | 37,692 |
| 2021-07-26 | $24.65 | $24.72 | $24.58 | $24.67 | $22.83 | 24,736 |
| 2021-07-23 | $24.67 | $24.74 | $24.65 | $24.69 | $22.84 | 12,235 |
| 2021-07-22 | $24.67 | $24.67 | $24.60 | $24.66 | $22.82 | 19,433 |
| 2021-07-21 | $24.66 | $24.71 | $24.59 | $24.66 | $22.82 | 58,703 |
| 2021-07-20 | $24.52 | $24.64 | $24.50 | $24.61 | $22.77 | 59,783 |
| 2021-07-19 | $24.64 | $24.64 | $24.47 | $24.54 | $22.70 | 70,531 |
| 2021-07-16 | $24.65 | $24.67 | $24.56 | $24.63 | $22.79 | 43,312 |
| 2021-07-15 | $24.60 | $24.64 | $24.50 | $24.59 | $22.75 | 44,713 |
| 2021-07-14 | $24.61 | $24.64 | $24.49 | $24.52 | $22.69 | 41,369 |
| 2021-07-13 | $24.71 | $24.71 | $24.51 | $24.60 | $22.76 | 35,607 |
| 2021-07-12 | $24.74 | $24.79 | $24.63 | $24.70 | $22.85 | 30,690 |
| 2021-07-09 | $24.65 | $24.78 | $24.64 | $24.70 | $22.85 | 24,468 |
| 2021-07-08 | $24.72 | $24.73 | $24.58 | $24.63 | $22.79 | 30,697 |
| 2021-07-07 | $24.79 | $24.79 | $24.67 | $24.73 | $22.88 | 50,188 |
| 2021-07-06 | $24.62 | $24.77 | $24.58 | $24.75 | $22.90 | 80,504 |
| 2021-07-02 | $24.50 | $24.61 | $24.49 | $24.59 | $22.75 | 126,086 |
| 2021-07-01 | $24.45 | $24.50 | $24.45 | $24.48 | $22.65 | 113,778 |
| 2021-06-30 | $24.48 | $24.49 | $24.40 | $24.41 | $22.58 | 44,354 |
| 2021-06-29 | $24.54 | $24.55 | $24.40 | $24.47 | $22.64 | 60,617 |
| 2021-06-28 | $24.48 | $24.55 | $24.46 | $24.50 | $22.67 | 80,482 |
| 2021-06-25 | $24.40 | $24.53 | $24.40 | $24.45 | $22.62 | 60,409 |
| 2021-06-24 | $24.48 | $24.48 | $24.37 | $24.37 | $22.55 | 123,059 |
| 2021-06-23 | $24.53 | $24.58 | $24.33 | $24.37 | $22.55 | 165,334 |
| 2021-06-22 | $24.55 | $24.59 | $24.50 | $24.53 | $22.70 | 114,985 |
| 2021-06-21 | $24.60 | $24.65 | $24.55 | $24.60 | $22.76 | 116,604 |
| 2021-06-18 | $24.67 | $24.67 | $24.55 | $24.60 | $22.76 | 65,608 |
| 2021-06-17 | $24.65 | $24.67 | $24.60 | $24.63 | $22.79 | 96,475 |
| 2021-06-16 | $24.87 | $24.87 | $24.55 | $24.65 | $22.81 | 60,681 |
| 2021-06-15 | $24.80 | $24.80 | $24.55 | $24.69 | $22.84 | 123,665 |
| 2021-06-14 | $24.69 | $24.76 | $24.49 | $24.72 | $22.87 | 274,396 |