BlackRock Capital Allocation Trust (BCAT) Exchange: NYSE
Data as of Aug. 22, 2025
$14.82 ($0.26) 1.79%
BlackRock Capital Allocation Trust - Daily Information
Click for more stock information on BlackRock Capital Allocation Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.64 |
| Previous Close | $14.82 |
| High | $14.82 |
| Low | $14.56 |
| Adjusted Open | $14.64 |
| Previous Adjusted Close | $14.82 |
| Adjusted High | $14.82 |
| Adjusted Low | $14.56 |
Invest in BlackRock Capital Allocation Trust (BCAT)
Historical Stock Data for BlackRock Capital Allocation Trust (BCAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $14.64 | $14.82 | $14.56 | $14.82 | $14.82 | 684,510 |
| 2025-08-21 | $14.68 | $14.83 | $14.48 | $14.56 | $14.56 | 478,481 |
| 2025-08-20 | $14.81 | $14.84 | $14.64 | $14.68 | $14.68 | 609,366 |
| 2025-08-19 | $14.77 | $14.86 | $14.77 | $14.80 | $14.80 | 413,464 |
| 2025-08-18 | $14.89 | $14.90 | $14.77 | $14.80 | $14.80 | 637,123 |
| 2025-08-15 | $14.93 | $15.01 | $14.87 | $14.87 | $14.87 | 477,268 |
| 2025-08-14 | $15.20 | $15.24 | $15.15 | $15.16 | $15.16 | 689,697 |
| 2025-08-13 | $15.21 | $15.26 | $15.13 | $15.26 | $15.26 | 987,348 |
| 2025-08-12 | $15.15 | $15.24 | $15.11 | $15.21 | $15.21 | 553,180 |
| 2025-08-11 | $15.09 | $15.13 | $15.05 | $15.09 | $15.09 | 680,474 |
| 2025-08-08 | $15.03 | $15.06 | $14.93 | $15.06 | $15.06 | 536,273 |
| 2025-08-07 | $14.99 | $15.01 | $14.94 | $14.97 | $14.97 | 509,994 |
| 2025-08-06 | $14.96 | $14.97 | $14.92 | $14.95 | $14.95 | 515,094 |
| 2025-08-05 | $14.93 | $14.98 | $14.88 | $14.91 | $14.91 | 614,206 |
| 2025-08-04 | $14.86 | $14.94 | $14.86 | $14.93 | $14.93 | 440,001 |
| 2025-08-01 | $14.86 | $14.91 | $14.71 | $14.81 | $14.81 | 811,956 |
| 2025-07-31 | $15.04 | $15.05 | $14.87 | $14.90 | $14.90 | 673,516 |
| 2025-07-30 | $15.07 | $15.07 | $14.89 | $14.95 | $14.95 | 503,183 |
| 2025-07-29 | $14.99 | $15.00 | $14.93 | $15.00 | $15.00 | 304,832 |
| 2025-07-28 | $15.04 | $15.05 | $14.92 | $14.92 | $14.92 | 446,664 |
| 2025-07-25 | $14.92 | $15.02 | $14.90 | $14.96 | $14.96 | 430,994 |
| 2025-07-24 | $15.00 | $15.02 | $14.92 | $14.92 | $14.92 | 650,138 |
| 2025-07-23 | $15.00 | $15.00 | $14.91 | $14.99 | $14.99 | 562,088 |
| 2025-07-22 | $14.88 | $14.93 | $14.86 | $14.86 | $14.86 | 423,682 |
| 2025-07-21 | $15.00 | $15.01 | $14.85 | $14.92 | $14.92 | 600,756 |
| 2025-07-18 | $14.86 | $15.04 | $14.66 | $15.04 | $15.04 | 1,652,483 |
| 2025-07-17 | $14.80 | $14.85 | $14.77 | $14.81 | $14.81 | 650,803 |
| 2025-07-16 | $14.96 | $14.98 | $14.77 | $14.82 | $14.82 | 846,437 |
| 2025-07-15 | $15.04 | $15.07 | $14.89 | $14.98 | $14.98 | 577,508 |
| 2025-07-14 | $15.20 | $15.27 | $15.18 | $15.23 | $14.95 | 800,521 |
| 2025-07-11 | $15.23 | $15.26 | $15.17 | $15.20 | $14.93 | 777,400 |
| 2025-07-10 | $15.27 | $15.28 | $15.21 | $15.22 | $14.95 | 485,151 |
| 2025-07-09 | $15.28 | $15.28 | $15.15 | $15.22 | $14.95 | 590,328 |
| 2025-07-08 | $15.15 | $15.25 | $15.13 | $15.20 | $14.93 | 362,764 |
| 2025-07-07 | $15.25 | $15.30 | $15.09 | $15.15 | $14.88 | 513,100 |
| 2025-07-03 | $15.13 | $15.21 | $15.12 | $15.19 | $14.92 | 217,293 |
| 2025-07-02 | $15.23 | $15.29 | $15.11 | $15.11 | $14.84 | 730,846 |
| 2025-07-01 | $15.13 | $15.30 | $15.13 | $15.21 | $14.94 | 833,953 |
| 2025-06-30 | $15.18 | $15.26 | $15.14 | $15.14 | $14.87 | 720,456 |
| 2025-06-27 | $15.07 | $15.12 | $15.05 | $15.09 | $15.09 | 641,946 |
| 2025-06-26 | $14.98 | $15.10 | $14.96 | $15.01 | $15.01 | 389,397 |
| 2025-06-25 | $15.04 | $15.04 | $14.93 | $14.97 | $14.97 | 453,523 |
| 2025-06-24 | $15.00 | $15.05 | $14.94 | $15.00 | $15.00 | 372,707 |
| 2025-06-23 | $14.73 | $14.91 | $14.72 | $14.89 | $14.89 | 594,212 |
| 2025-06-20 | $14.81 | $14.89 | $14.74 | $14.75 | $14.75 | 258,376 |
| 2025-06-18 | $14.77 | $14.91 | $14.74 | $14.82 | $14.82 | 280,104 |
| 2025-06-17 | $14.90 | $14.90 | $14.72 | $14.75 | $14.75 | 566,241 |
| 2025-06-16 | $14.88 | $15.00 | $14.78 | $14.88 | $14.88 | 470,571 |
| 2025-06-13 | $14.85 | $14.90 | $14.73 | $14.74 | $14.74 | 673,977 |
| 2025-06-12 | $15.15 | $15.21 | $15.11 | $15.15 | $14.87 | 664,748 |
| 2025-06-11 | $15.27 | $15.29 | $15.13 | $15.14 | $14.86 | 714,600 |
| 2025-06-10 | $15.23 | $15.28 | $15.17 | $15.22 | $14.94 | 791,640 |
| 2025-06-09 | $15.25 | $15.28 | $15.19 | $15.19 | $14.91 | 638,249 |
| 2025-06-06 | $15.25 | $15.29 | $15.21 | $15.21 | $14.93 | 461,213 |
| 2025-06-05 | $15.23 | $15.25 | $15.14 | $15.19 | $14.91 | 530,206 |
| 2025-06-04 | $15.09 | $15.25 | $15.08 | $15.17 | $14.89 | 519,594 |
| 2025-06-03 | $15.10 | $15.15 | $15.00 | $15.04 | $14.76 | 443,704 |
| 2025-06-02 | $14.92 | $15.15 | $14.91 | $15.06 | $14.78 | 617,618 |
| 2025-05-30 | $14.88 | $14.93 | $14.79 | $14.89 | $14.61 | 747,097 |
| 2025-05-29 | $14.80 | $14.89 | $14.78 | $14.79 | $14.52 | 522,103 |
| 2025-05-28 | $14.74 | $14.83 | $14.73 | $14.75 | $14.48 | 459,241 |
| 2025-05-27 | $14.60 | $14.79 | $14.60 | $14.76 | $14.49 | 462,860 |
| 2025-05-23 | $14.52 | $14.62 | $14.47 | $14.61 | $14.34 | 294,759 |
| 2025-05-22 | $14.55 | $14.64 | $14.51 | $14.58 | $14.31 | 396,001 |
| 2025-05-21 | $14.72 | $14.78 | $14.56 | $14.56 | $14.29 | 420,304 |
| 2025-05-20 | $14.77 | $14.80 | $14.72 | $14.73 | $14.46 | 357,915 |
| 2025-05-19 | $14.75 | $14.80 | $14.70 | $14.77 | $14.50 | 437,235 |
| 2025-05-16 | $14.90 | $14.90 | $14.80 | $14.84 | $14.57 | 563,109 |
| 2025-05-15 | $14.91 | $14.95 | $14.85 | $14.89 | $14.61 | 538,011 |
| 2025-05-14 | $15.32 | $15.37 | $15.21 | $15.25 | $14.69 | 904,440 |
| 2025-05-13 | $15.26 | $15.30 | $15.20 | $15.27 | $14.71 | 854,367 |
| 2025-05-12 | $15.20 | $15.22 | $15.06 | $15.19 | $14.63 | 777,136 |
| 2025-05-09 | $14.77 | $14.88 | $14.77 | $14.83 | $14.29 | 284,750 |
| 2025-05-08 | $14.77 | $14.87 | $14.75 | $14.76 | $14.22 | 312,016 |
| 2025-05-07 | $14.70 | $14.83 | $14.65 | $14.73 | $14.19 | 391,439 |
| 2025-05-06 | $14.63 | $14.77 | $14.60 | $14.67 | $14.13 | 322,711 |
| 2025-05-05 | $14.80 | $14.88 | $14.71 | $14.73 | $14.19 | 414,693 |
| 2025-05-02 | $14.76 | $14.88 | $14.72 | $14.79 | $14.25 | 436,732 |
| 2025-05-01 | $14.55 | $14.82 | $14.55 | $14.73 | $14.19 | 757,304 |
| 2025-04-30 | $14.34 | $14.48 | $14.21 | $14.45 | $13.92 | 775,854 |
| 2025-04-29 | $14.35 | $14.49 | $14.34 | $14.40 | $13.87 | 631,522 |
| 2025-04-28 | $14.41 | $14.42 | $14.31 | $14.38 | $13.85 | 338,973 |
| 2025-04-25 | $14.22 | $14.32 | $14.17 | $14.31 | $13.78 | 328,572 |
| 2025-04-24 | $14.03 | $14.20 | $13.98 | $14.16 | $13.64 | 384,582 |
| 2025-04-23 | $14.01 | $14.09 | $13.93 | $13.97 | $13.46 | 454,015 |
| 2025-04-22 | $13.62 | $13.81 | $13.60 | $13.78 | $13.27 | 363,752 |
| 2025-04-21 | $13.75 | $13.75 | $13.50 | $13.58 | $13.08 | 368,865 |
| 2025-04-17 | $13.75 | $13.90 | $13.71 | $13.76 | $13.25 | 215,755 |
| 2025-04-16 | $13.76 | $14.02 | $13.65 | $13.71 | $13.21 | 404,435 |
| 2025-04-15 | $13.94 | $14.00 | $13.86 | $13.89 | $13.38 | 359,461 |
| 2025-04-14 | $14.48 | $14.49 | $14.11 | $14.19 | $13.39 | 523,574 |
| 2025-04-11 | $13.78 | $14.10 | $13.78 | $14.09 | $14.09 | 456,585 |
| 2025-04-10 | $13.95 | $14.00 | $13.65 | $13.79 | $13.79 | 639,344 |
| 2025-04-09 | $12.99 | $14.05 | $12.99 | $13.98 | $13.98 | 940,298 |
| 2025-04-08 | $13.54 | $13.86 | $13.15 | $13.24 | $13.24 | 994,968 |
| 2025-04-07 | $13.11 | $13.54 | $12.91 | $13.20 | $13.20 | 906,781 |
| 2025-04-04 | $14.17 | $14.24 | $13.62 | $13.65 | $13.65 | 895,110 |
| 2025-04-03 | $14.35 | $14.50 | $14.32 | $14.32 | $14.32 | 571,923 |
| 2025-04-02 | $14.48 | $14.65 | $14.48 | $14.61 | $14.61 | 257,179 |
| 2025-04-01 | $14.32 | $14.65 | $14.32 | $14.55 | $14.55 | 766,272 |
| 2025-03-31 | $14.35 | $14.42 | $14.12 | $14.40 | $14.40 | 781,287 |
| 2025-03-28 | $14.47 | $14.51 | $14.30 | $14.35 | $14.35 | 579,122 |
| 2025-03-27 | $14.50 | $14.52 | $14.43 | $14.46 | $14.46 | 352,772 |
| 2025-03-26 | $14.58 | $14.60 | $14.44 | $14.47 | $14.47 | 544,926 |
| 2025-03-25 | $14.62 | $14.67 | $14.57 | $14.58 | $14.58 | 552,588 |
| 2025-03-24 | $14.74 | $14.79 | $14.62 | $14.66 | $14.66 | 450,241 |
| 2025-03-21 | $14.56 | $14.68 | $14.51 | $14.67 | $14.67 | 344,317 |
| 2025-03-20 | $14.50 | $14.66 | $14.48 | $14.62 | $14.62 | 457,911 |
| 2025-03-19 | $14.72 | $14.75 | $14.53 | $14.54 | $14.54 | 822,530 |
| 2025-03-18 | $14.79 | $14.82 | $14.60 | $14.65 | $14.65 | 569,192 |
| 2025-03-17 | $14.73 | $14.87 | $14.73 | $14.82 | $14.82 | 490,271 |
| 2025-03-14 | $14.85 | $14.99 | $14.68 | $14.77 | $14.77 | 786,330 |
| 2025-03-13 | $15.17 | $15.21 | $15.02 | $15.04 | $14.75 | 431,764 |
| 2025-03-12 | $15.17 | $15.22 | $15.11 | $15.12 | $14.83 | 415,651 |
| 2025-03-11 | $15.04 | $15.08 | $14.91 | $15.03 | $14.74 | 641,126 |
| 2025-03-10 | $15.16 | $15.19 | $14.96 | $15.00 | $14.71 | 712,613 |
| 2025-03-07 | $15.20 | $15.29 | $15.13 | $15.19 | $14.90 | 475,455 |
| 2025-03-06 | $15.41 | $15.41 | $15.18 | $15.19 | $14.90 | 389,708 |
| 2025-03-05 | $15.32 | $15.43 | $15.31 | $15.41 | $15.12 | 499,167 |
| 2025-03-04 | $15.32 | $15.43 | $15.25 | $15.30 | $15.01 | 591,132 |
| 2025-03-03 | $15.43 | $15.58 | $15.37 | $15.42 | $15.13 | 742,127 |
| 2025-02-28 | $15.27 | $15.35 | $15.20 | $15.35 | $15.06 | 656,386 |
| 2025-02-27 | $15.35 | $15.37 | $15.16 | $15.18 | $14.89 | 516,303 |
| 2025-02-26 | $15.25 | $15.37 | $15.22 | $15.28 | $14.99 | 331,632 |
| 2025-02-25 | $15.35 | $15.36 | $15.18 | $15.22 | $14.93 | 469,498 |
| 2025-02-24 | $15.37 | $15.40 | $15.30 | $15.31 | $15.02 | 379,394 |
| 2025-02-21 | $15.45 | $15.49 | $15.36 | $15.36 | $15.36 | 308,274 |
| 2025-02-20 | $15.51 | $15.52 | $15.37 | $15.47 | $15.47 | 442,558 |
| 2025-02-19 | $15.57 | $15.57 | $15.47 | $15.54 | $15.54 | 398,159 |
| 2025-02-18 | $15.63 | $15.65 | $15.50 | $15.55 | $15.55 | 470,296 |
| 2025-02-14 | $15.59 | $15.65 | $15.54 | $15.56 | $15.56 | 438,869 |
| 2025-02-13 | $15.74 | $15.91 | $15.68 | $15.88 | $15.59 | 619,142 |
| 2025-02-12 | $15.68 | $15.74 | $15.62 | $15.73 | $15.44 | 493,738 |
| 2025-02-11 | $15.69 | $15.72 | $15.64 | $15.69 | $15.40 | 440,020 |
| 2025-02-10 | $15.68 | $15.70 | $15.64 | $15.67 | $15.39 | 399,123 |
| 2025-02-07 | $15.60 | $15.69 | $15.58 | $15.58 | $15.30 | 353,764 |
| 2025-02-06 | $15.62 | $15.70 | $15.55 | $15.64 | $15.36 | 416,257 |
| 2025-02-05 | $15.46 | $15.68 | $15.46 | $15.59 | $15.31 | 564,215 |
| 2025-02-04 | $15.52 | $15.66 | $15.51 | $15.55 | $15.27 | 504,036 |
| 2025-02-03 | $15.29 | $15.51 | $15.25 | $15.43 | $15.15 | 773,577 |
| 2025-01-31 | $15.56 | $15.65 | $15.41 | $15.45 | $15.17 | 887,146 |
| 2025-01-30 | $15.45 | $15.61 | $15.42 | $15.50 | $15.22 | 407,439 |
| 2025-01-29 | $15.53 | $15.68 | $15.39 | $15.41 | $15.13 | 359,893 |
| 2025-01-28 | $15.45 | $15.50 | $15.38 | $15.46 | $15.18 | 413,329 |
| 2025-01-27 | $15.51 | $15.59 | $15.38 | $15.44 | $15.16 | 437,964 |
| 2025-01-24 | $15.70 | $15.75 | $15.63 | $15.65 | $15.65 | 310,204 |
| 2025-01-23 | $15.65 | $15.79 | $15.65 | $15.69 | $15.69 | 309,681 |
| 2025-01-22 | $15.74 | $15.78 | $15.70 | $15.72 | $15.72 | 274,157 |
| 2025-01-21 | $15.70 | $15.80 | $15.66 | $15.68 | $15.68 | 247,921 |
| 2025-01-17 | $15.81 | $15.81 | $15.61 | $15.65 | $15.65 | 428,847 |
| 2025-01-16 | $15.59 | $15.71 | $15.56 | $15.58 | $15.58 | 322,878 |
| 2025-01-15 | $15.42 | $15.64 | $15.40 | $15.59 | $15.59 | 403,300 |
| 2025-01-14 | $15.56 | $15.76 | $15.55 | $15.64 | $15.36 | 590,929 |
| 2025-01-13 | $15.44 | $15.68 | $15.42 | $15.55 | $15.27 | 645,692 |
| 2025-01-10 | $15.49 | $15.59 | $15.30 | $15.44 | $15.16 | 395,437 |
| 2025-01-08 | $15.31 | $15.48 | $15.30 | $15.48 | $15.20 | 367,894 |
| 2025-01-07 | $15.51 | $15.56 | $15.37 | $15.37 | $15.09 | 426,660 |
| 2025-01-06 | $15.55 | $15.63 | $15.45 | $15.46 | $15.18 | 458,232 |
| 2025-01-03 | $15.32 | $15.51 | $15.25 | $15.45 | $15.17 | 332,434 |
| 2025-01-02 | $15.26 | $15.35 | $15.17 | $15.21 | $14.93 | 412,257 |
| 2024-12-31 | $15.10 | $15.26 | $15.05 | $15.15 | $14.87 | 676,664 |
| 2024-12-30 | $15.33 | $15.33 | $15.08 | $15.10 | $14.83 | 847,950 |
| 2024-12-27 | $15.42 | $15.58 | $15.32 | $15.34 | $15.06 | 606,793 |
| 2024-12-26 | $15.68 | $15.86 | $15.49 | $15.54 | $15.26 | 751,254 |
| 2024-12-24 | $15.28 | $15.85 | $15.28 | $15.65 | $15.37 | 563,777 |
| 2024-12-23 | $15.35 | $15.44 | $15.16 | $15.24 | $14.96 | 806,793 |
| 2024-12-20 | $15.04 | $15.55 | $15.00 | $15.25 | $14.97 | 806,807 |
| 2024-12-19 | $15.50 | $15.59 | $15.17 | $15.17 | $14.89 | 496,830 |
| 2024-12-18 | $15.67 | $15.82 | $15.33 | $15.37 | $15.09 | 675,822 |
| 2024-12-17 | $15.91 | $15.96 | $15.68 | $15.71 | $15.42 | 721,305 |
| 2024-12-16 | $16.12 | $16.12 | $15.92 | $15.98 | $15.69 | 476,106 |
| 2024-12-13 | $16.42 | $16.42 | $16.20 | $16.32 | $15.74 | 528,946 |
| 2024-12-12 | $16.31 | $16.45 | $16.30 | $16.31 | $15.73 | 434,797 |
| 2024-12-11 | $16.37 | $16.45 | $16.32 | $16.37 | $15.79 | 436,009 |
| 2024-12-10 | $16.36 | $16.40 | $16.25 | $16.30 | $15.72 | 367,142 |
| 2024-12-09 | $16.28 | $16.35 | $16.27 | $16.33 | $15.75 | 348,913 |
| 2024-12-06 | $16.25 | $16.35 | $16.20 | $16.22 | $15.64 | 406,879 |
| 2024-12-05 | $16.32 | $16.40 | $16.25 | $16.30 | $15.72 | 265,058 |
| 2024-12-04 | $16.22 | $16.36 | $16.21 | $16.27 | $15.69 | 353,233 |
| 2024-12-03 | $16.22 | $16.30 | $16.16 | $16.17 | $15.59 | 265,849 |
| 2024-12-02 | $16.31 | $16.38 | $16.16 | $16.25 | $15.67 | 729,461 |
| 2024-11-29 | $16.35 | $16.54 | $16.15 | $16.31 | $15.73 | 458,365 |
| 2024-11-27 | $16.18 | $16.20 | $16.09 | $16.18 | $15.60 | 283,159 |
| 2024-11-26 | $16.17 | $16.24 | $16.11 | $16.15 | $15.57 | 247,874 |
| 2024-11-25 | $16.18 | $16.25 | $16.15 | $16.19 | $15.61 | 228,173 |
| 2024-11-22 | $16.10 | $16.19 | $16.05 | $16.11 | $15.54 | 263,276 |
| 2024-11-21 | $15.97 | $16.09 | $15.91 | $16.03 | $15.46 | 250,192 |
| 2024-11-20 | $16.01 | $16.05 | $15.86 | $15.92 | $15.35 | 432,740 |
| 2024-11-19 | $16.04 | $16.09 | $15.96 | $16.01 | $15.44 | 420,730 |
| 2024-11-18 | $15.99 | $16.15 | $15.97 | $16.04 | $15.47 | 268,784 |
| 2024-11-15 | $16.07 | $16.13 | $15.96 | $16.06 | $16.06 | 404,781 |
| 2024-11-14 | $16.43 | $16.45 | $16.30 | $16.41 | $16.12 | 553,105 |
| 2024-11-13 | $16.29 | $16.45 | $16.29 | $16.30 | $16.01 | 385,836 |
| 2024-11-12 | $16.36 | $16.46 | $16.27 | $16.29 | $16.00 | 394,451 |
| 2024-11-11 | $16.40 | $16.50 | $16.34 | $16.34 | $16.05 | 410,314 |
| 2024-11-08 | $16.30 | $16.42 | $16.25 | $16.30 | $16.01 | 444,104 |
| 2024-11-07 | $16.15 | $16.34 | $16.13 | $16.30 | $16.01 | 308,383 |
| 2024-11-06 | $16.15 | $16.22 | $16.03 | $16.14 | $15.86 | 331,349 |
| 2024-11-05 | $15.96 | $16.00 | $15.82 | $15.87 | $15.59 | 282,038 |
| 2024-11-04 | $16.07 | $16.14 | $15.81 | $15.91 | $15.63 | 313,526 |
| 2024-11-01 | $15.94 | $16.24 | $15.94 | $16.03 | $15.75 | 502,593 |
| 2024-10-31 | $16.00 | $16.04 | $15.88 | $15.91 | $15.63 | 443,896 |
| 2024-10-30 | $15.80 | $15.99 | $15.75 | $15.97 | $15.97 | 365,120 |
| 2024-10-29 | $15.84 | $15.84 | $15.69 | $15.75 | $15.75 | 575,346 |
| 2024-10-28 | $16.10 | $16.19 | $15.71 | $15.82 | $15.82 | 602,196 |
| 2024-10-25 | $16.15 | $16.18 | $16.08 | $16.10 | $16.10 | 230,847 |
| 2024-10-24 | $16.11 | $16.19 | $16.10 | $16.12 | $16.12 | 222,885 |
| 2024-10-23 | $16.19 | $16.20 | $16.09 | $16.10 | $16.10 | 255,516 |
| 2024-10-22 | $16.20 | $16.22 | $16.15 | $16.19 | $16.19 | 267,599 |
| 2024-10-21 | $16.30 | $16.31 | $16.20 | $16.20 | $16.20 | 298,187 |
| 2024-10-18 | $16.27 | $16.35 | $16.26 | $16.29 | $16.29 | 350,077 |
| 2024-10-17 | $16.29 | $16.31 | $16.22 | $16.23 | $16.23 | 328,372 |
| 2024-10-16 | $16.27 | $16.33 | $16.22 | $16.26 | $16.26 | 317,741 |
| 2024-10-15 | $16.42 | $16.42 | $16.24 | $16.25 | $16.25 | 354,436 |
| 2024-10-14 | $16.60 | $16.65 | $16.55 | $16.65 | $16.36 | 534,818 |
| 2024-10-11 | $16.49 | $16.54 | $16.45 | $16.48 | $16.19 | 360,595 |
| 2024-10-10 | $16.48 | $16.51 | $16.44 | $16.47 | $16.18 | 396,362 |
| 2024-10-09 | $16.45 | $16.48 | $16.41 | $16.48 | $16.19 | 253,738 |
| 2024-10-08 | $16.47 | $16.53 | $16.40 | $16.44 | $16.15 | 366,051 |
| 2024-10-07 | $16.54 | $16.54 | $16.39 | $16.41 | $16.13 | 330,315 |
| 2024-10-04 | $16.48 | $16.50 | $16.37 | $16.46 | $16.17 | 270,099 |
| 2024-10-03 | $16.36 | $16.44 | $16.30 | $16.38 | $16.10 | 311,731 |
| 2024-10-02 | $16.53 | $16.53 | $16.43 | $16.43 | $16.14 | 287,618 |
| 2024-10-01 | $16.45 | $16.58 | $16.42 | $16.53 | $16.24 | 682,821 |
| 2024-09-30 | $16.42 | $16.59 | $16.39 | $16.45 | $16.16 | 668,569 |
| 2024-09-27 | $16.32 | $16.40 | $16.24 | $16.38 | $16.38 | 236,294 |
| 2024-09-26 | $16.32 | $16.38 | $16.26 | $16.27 | $16.27 | 271,557 |
| 2024-09-25 | $16.40 | $16.46 | $16.22 | $16.25 | $16.25 | 400,138 |
| 2024-09-24 | $16.42 | $16.49 | $16.35 | $16.38 | $16.38 | 311,187 |
| 2024-09-23 | $16.54 | $16.54 | $16.36 | $16.40 | $16.40 | 283,138 |
| 2024-09-20 | $16.33 | $16.52 | $16.30 | $16.41 | $16.41 | 444,105 |
| 2024-09-19 | $16.43 | $16.50 | $16.32 | $16.35 | $16.35 | 415,849 |
| 2024-09-18 | $16.28 | $16.34 | $16.21 | $16.27 | $16.27 | 351,735 |
| 2024-09-17 | $16.45 | $16.54 | $16.25 | $16.28 | $16.28 | 369,811 |
| 2024-09-16 | $16.50 | $16.58 | $16.26 | $16.45 | $16.45 | 480,460 |
| 2024-09-13 | $16.71 | $16.80 | $16.59 | $16.72 | $16.43 | 394,240 |
| 2024-09-12 | $16.53 | $16.70 | $16.52 | $16.63 | $16.34 | 401,060 |
| 2024-09-11 | $16.57 | $16.63 | $16.40 | $16.56 | $16.28 | 364,800 |
| 2024-09-10 | $16.53 | $16.63 | $16.50 | $16.52 | $16.24 | 309,396 |
| 2024-09-09 | $16.54 | $16.58 | $16.42 | $16.48 | $16.20 | 233,905 |
| 2024-09-06 | $16.49 | $16.55 | $16.30 | $16.36 | $16.08 | 400,115 |
| 2024-09-05 | $16.59 | $16.62 | $16.35 | $16.42 | $16.14 | 280,594 |
| 2024-09-04 | $16.46 | $16.77 | $16.36 | $16.46 | $16.18 | 522,461 |
| 2024-09-03 | $16.55 | $16.67 | $16.44 | $16.49 | $16.21 | 577,339 |
| 2024-08-30 | $16.56 | $16.73 | $16.48 | $16.59 | $16.31 | 445,901 |
| 2024-08-29 | $16.22 | $16.45 | $16.19 | $16.40 | $16.12 | 313,586 |
| 2024-08-28 | $16.32 | $16.35 | $16.22 | $16.22 | $15.94 | 274,094 |
| 2024-08-27 | $16.40 | $16.53 | $16.23 | $16.36 | $16.08 | 264,983 |
| 2024-08-26 | $16.40 | $16.58 | $16.30 | $16.40 | $16.12 | 348,168 |
| 2024-08-23 | $16.49 | $16.63 | $16.34 | $16.43 | $16.15 | 241,505 |
| 2024-08-22 | $16.39 | $16.47 | $16.31 | $16.34 | $16.06 | 151,889 |
| 2024-08-21 | $16.25 | $16.38 | $16.25 | $16.30 | $16.02 | 149,741 |
| 2024-08-20 | $16.18 | $16.29 | $16.12 | $16.25 | $15.97 | 196,272 |
| 2024-08-19 | $16.01 | $16.30 | $15.83 | $16.18 | $15.90 | 332,053 |
| 2024-08-16 | $15.84 | $16.05 | $15.84 | $15.91 | $15.64 | 214,776 |
| 2024-08-15 | $15.66 | $16.01 | $15.66 | $15.96 | $15.69 | 332,608 |
| 2024-08-14 | $16.17 | $16.26 | $15.78 | $15.91 | $15.36 | 992,870 |
| 2024-08-13 | $16.30 | $16.38 | $16.07 | $16.09 | $15.53 | 321,052 |
| 2024-08-12 | $16.00 | $16.25 | $16.00 | $16.23 | $15.67 | 298,145 |
| 2024-08-09 | $16.15 | $16.20 | $15.91 | $15.98 | $15.98 | 306,081 |
| 2024-08-08 | $16.08 | $16.20 | $16.02 | $16.19 | $16.19 | 201,494 |
| 2024-08-07 | $16.23 | $16.30 | $15.87 | $15.89 | $15.89 | 455,482 |
| 2024-08-06 | $15.93 | $16.14 | $15.89 | $16.02 | $16.02 | 264,010 |
| 2024-08-05 | $15.88 | $15.97 | $15.40 | $15.81 | $15.81 | 645,663 |
| 2024-08-02 | $16.33 | $16.35 | $16.10 | $16.18 | $16.18 | 276,417 |
| 2024-08-01 | $16.44 | $16.66 | $16.32 | $16.41 | $16.41 | 622,000 |
| 2024-07-31 | $16.51 | $16.79 | $16.26 | $16.40 | $16.40 | 589,645 |
| 2024-07-30 | $16.23 | $16.33 | $16.13 | $16.33 | $16.33 | 189,212 |
| 2024-07-29 | $16.20 | $16.30 | $16.12 | $16.17 | $16.17 | 271,581 |
| 2024-07-26 | $16.10 | $16.21 | $16.04 | $16.20 | $16.20 | 194,559 |
| 2024-07-25 | $15.95 | $16.15 | $15.80 | $16.04 | $16.04 | 438,934 |
| 2024-07-24 | $16.25 | $16.27 | $15.95 | $15.96 | $15.96 | 600,779 |
| 2024-07-23 | $16.50 | $16.61 | $16.35 | $16.36 | $16.36 | 437,604 |
| 2024-07-22 | $16.55 | $16.69 | $16.41 | $16.53 | $16.53 | 266,980 |
| 2024-07-19 | $16.37 | $16.57 | $16.36 | $16.50 | $16.50 | 1,263,289 |
| 2024-07-18 | $16.64 | $16.75 | $16.34 | $16.37 | $16.37 | 366,159 |
| 2024-07-17 | $16.67 | $16.82 | $16.51 | $16.64 | $16.64 | 393,716 |
| 2024-07-16 | $16.78 | $16.86 | $16.61 | $16.70 | $16.70 | 527,711 |
| 2024-07-15 | $16.69 | $16.89 | $16.66 | $16.80 | $16.80 | 510,522 |
| 2024-07-12 | $16.77 | $16.99 | $16.75 | $16.78 | $16.78 | 255,646 |
| 2024-07-11 | $16.88 | $16.95 | $16.70 | $16.76 | $16.76 | 306,416 |
| 2024-07-10 | $16.79 | $17.04 | $16.70 | $16.83 | $16.83 | 421,955 |
| 2024-07-09 | $17.06 | $17.06 | $16.74 | $16.77 | $16.77 | 440,844 |
| 2024-07-08 | $16.82 | $17.02 | $16.82 | $17.00 | $17.00 | 376,436 |
| 2024-07-05 | $16.60 | $16.92 | $16.56 | $16.85 | $16.85 | 563,143 |
| 2024-07-03 | $16.62 | $16.69 | $16.54 | $16.60 | $16.60 | 189,588 |
| 2024-07-02 | $16.53 | $16.64 | $16.50 | $16.57 | $16.57 | 282,800 |
| 2024-07-01 | $16.51 | $16.64 | $16.39 | $16.61 | $16.61 | 596,331 |
| 2024-06-28 | $16.60 | $16.65 | $16.41 | $16.41 | $16.41 | 789,286 |
| 2024-06-27 | $16.45 | $16.49 | $16.40 | $16.47 | $16.47 | 365,850 |
| 2024-06-26 | $16.00 | $16.37 | $16.00 | $16.36 | $16.36 | 471,178 |
| 2024-06-25 | $16.04 | $16.10 | $16.02 | $16.07 | $16.07 | 254,790 |
| 2024-06-24 | $16.02 | $16.11 | $15.97 | $16.02 | $16.02 | 261,410 |
| 2024-06-21 | $15.86 | $16.11 | $15.86 | $15.90 | $15.90 | 290,385 |
| 2024-06-20 | $16.03 | $16.12 | $15.86 | $15.91 | $15.91 | 453,687 |
| 2024-06-18 | $16.03 | $16.13 | $16.00 | $16.08 | $16.08 | 349,534 |
| 2024-06-17 | $16.11 | $16.13 | $16.01 | $16.08 | $16.08 | 349,531 |
| 2024-06-14 | $16.44 | $16.59 | $16.16 | $16.18 | $16.18 | 330,407 |
| 2024-06-13 | $16.65 | $16.80 | $16.64 | $16.73 | $16.44 | 299,705 |
| 2024-06-12 | $16.71 | $16.83 | $16.57 | $16.61 | $16.32 | 348,662 |
| 2024-06-11 | $16.53 | $16.65 | $16.46 | $16.65 | $16.36 | 248,095 |
| 2024-06-10 | $16.62 | $16.78 | $16.48 | $16.62 | $16.33 | 423,864 |
| 2024-06-07 | $16.43 | $16.59 | $16.41 | $16.46 | $16.17 | 270,762 |
| 2024-06-06 | $16.48 | $16.58 | $16.46 | $16.48 | $16.19 | 387,237 |
| 2024-06-05 | $16.70 | $16.75 | $16.50 | $16.52 | $16.23 | 379,359 |
| 2024-06-04 | $16.75 | $16.80 | $16.48 | $16.64 | $16.35 | 391,949 |
| 2024-06-03 | $16.55 | $16.85 | $16.55 | $16.76 | $16.76 | 438,455 |
| 2024-05-31 | $16.41 | $16.60 | $16.35 | $16.51 | $16.51 | 404,299 |
| 2024-05-30 | $16.42 | $16.68 | $16.28 | $16.35 | $16.35 | 614,057 |
| 2024-05-29 | $16.71 | $16.75 | $16.37 | $16.45 | $16.45 | 657,928 |
| 2024-05-28 | $17.05 | $17.17 | $16.66 | $16.72 | $16.72 | 1,148,667 |
| 2024-05-24 | $16.79 | $16.91 | $16.63 | $16.91 | $16.91 | 689,447 |
| 2024-05-23 | $16.54 | $17.18 | $16.54 | $16.74 | $16.74 | 997,847 |
| 2024-05-22 | $16.27 | $16.62 | $16.27 | $16.54 | $16.54 | 637,692 |
| 2024-05-21 | $16.43 | $16.48 | $16.21 | $16.23 | $16.23 | 361,745 |
| 2024-05-20 | $16.26 | $16.42 | $16.10 | $16.42 | $16.42 | 713,375 |
| 2024-05-17 | $15.83 | $15.91 | $15.75 | $15.79 | $15.79 | 249,164 |
| 2024-05-16 | $15.90 | $15.95 | $15.83 | $15.83 | $15.83 | 182,378 |
| 2024-05-15 | $15.91 | $15.96 | $15.81 | $15.94 | $15.94 | 252,027 |
| 2024-05-14 | $15.80 | $15.98 | $15.76 | $15.86 | $15.86 | 258,494 |
| 2024-05-13 | $16.01 | $16.07 | $15.84 | $15.89 | $15.76 | 200,981 |
| 2024-05-10 | $16.12 | $16.18 | $15.96 | $16.00 | $15.87 | 150,658 |
| 2024-05-09 | $16.17 | $16.17 | $16.02 | $16.04 | $15.91 | 148,475 |
| 2024-05-08 | $16.02 | $16.14 | $16.02 | $16.07 | $15.94 | 121,075 |
| 2024-05-07 | $15.97 | $16.08 | $15.96 | $16.04 | $15.91 | 152,420 |
| 2024-05-06 | $16.00 | $16.14 | $15.93 | $15.94 | $15.81 | 229,367 |
| 2024-05-03 | $15.96 | $16.01 | $15.83 | $15.93 | $15.80 | 178,974 |
| 2024-05-02 | $15.92 | $15.94 | $15.76 | $15.81 | $15.68 | 185,262 |
| 2024-05-01 | $15.48 | $15.91 | $15.43 | $15.78 | $15.65 | 611,326 |
| 2024-04-30 | $15.61 | $15.61 | $15.41 | $15.41 | $15.29 | 228,245 |
| 2024-04-29 | $15.50 | $15.56 | $15.46 | $15.55 | $15.43 | 152,080 |
| 2024-04-26 | $15.46 | $15.54 | $15.42 | $15.45 | $15.33 | 174,466 |
| 2024-04-25 | $15.40 | $15.45 | $15.31 | $15.39 | $15.27 | 215,980 |
| 2024-04-24 | $15.53 | $15.53 | $15.37 | $15.44 | $15.32 | 132,762 |
| 2024-04-23 | $15.34 | $15.48 | $15.34 | $15.46 | $15.34 | 151,668 |
| 2024-04-22 | $15.32 | $15.41 | $15.23 | $15.31 | $15.19 | 291,622 |
| 2024-04-19 | $15.40 | $15.43 | $15.25 | $15.27 | $15.15 | 173,921 |
| 2024-04-18 | $15.40 | $15.45 | $15.30 | $15.37 | $15.25 | 183,586 |
| 2024-04-17 | $15.47 | $15.47 | $15.32 | $15.37 | $15.25 | 167,378 |
| 2024-04-16 | $15.44 | $15.52 | $15.33 | $15.33 | $15.33 | 400,628 |
| 2024-04-15 | $15.58 | $15.76 | $15.50 | $15.50 | $15.50 | 288,127 |
| 2024-04-12 | $15.82 | $15.83 | $15.49 | $15.53 | $15.53 | 426,164 |
| 2024-04-11 | $15.93 | $16.20 | $15.79 | $16.05 | $15.92 | 328,301 |
| 2024-04-10 | $15.97 | $16.03 | $15.85 | $15.89 | $15.76 | 222,465 |
| 2024-04-09 | $16.20 | $16.25 | $16.02 | $16.09 | $15.96 | 194,960 |
| 2024-04-08 | $16.08 | $16.17 | $15.97 | $16.14 | $16.01 | 173,740 |
| 2024-04-05 | $16.00 | $16.27 | $16.00 | $16.12 | $15.99 | 184,033 |
| 2024-04-04 | $16.43 | $16.44 | $16.01 | $16.03 | $15.90 | 311,642 |
| 2024-04-03 | $16.50 | $16.58 | $16.34 | $16.40 | $16.27 | 142,931 |
| 2024-04-02 | $16.45 | $16.61 | $16.42 | $16.54 | $16.41 | 303,423 |
| 2024-04-01 | $16.65 | $16.69 | $16.55 | $16.61 | $16.47 | 391,752 |
| 2024-03-28 | $16.38 | $16.82 | $16.29 | $16.66 | $16.66 | 2,189,154 |
| 2024-03-27 | $16.17 | $16.41 | $16.17 | $16.32 | $16.32 | 269,748 |
| 2024-03-26 | $16.34 | $16.39 | $16.12 | $16.14 | $16.14 | 265,561 |
| 2024-03-25 | $16.15 | $16.38 | $16.12 | $16.32 | $16.32 | 320,277 |
| 2024-03-22 | $16.15 | $16.25 | $16.06 | $16.22 | $16.22 | 259,119 |
| 2024-03-21 | $15.98 | $16.20 | $15.96 | $16.15 | $16.15 | 275,677 |
| 2024-03-20 | $15.71 | $16.05 | $15.64 | $16.01 | $16.01 | 500,424 |
| 2024-03-19 | $15.43 | $15.64 | $15.39 | $15.60 | $15.60 | 238,690 |
| 2024-03-18 | $15.54 | $15.57 | $15.47 | $15.49 | $15.49 | 185,864 |
| 2024-03-15 | $15.42 | $15.51 | $15.42 | $15.48 | $15.48 | 148,468 |
| 2024-03-14 | $15.63 | $15.75 | $15.48 | $15.49 | $15.49 | 362,418 |
| 2024-03-13 | $15.79 | $15.90 | $15.79 | $15.87 | $15.74 | 223,791 |
| 2024-03-12 | $15.81 | $15.86 | $15.72 | $15.73 | $15.60 | 1,522,476 |
| 2024-03-11 | $15.86 | $15.86 | $15.76 | $15.79 | $15.66 | 145,527 |
| 2024-03-08 | $15.76 | $15.88 | $15.75 | $15.83 | $15.70 | 137,876 |
| 2024-03-07 | $15.69 | $15.85 | $15.67 | $15.81 | $15.68 | 155,997 |
| 2024-03-06 | $15.64 | $15.73 | $15.62 | $15.65 | $15.52 | 152,378 |
| 2024-03-05 | $15.72 | $15.76 | $15.51 | $15.56 | $15.43 | 232,190 |
| 2024-03-04 | $15.74 | $15.79 | $15.68 | $15.68 | $15.55 | 137,327 |
| 2024-03-01 | $15.51 | $15.88 | $15.51 | $15.75 | $15.62 | 340,536 |
| 2024-02-29 | $15.56 | $15.67 | $15.51 | $15.55 | $15.42 | 234,738 |
| 2024-02-28 | $15.65 | $15.65 | $15.46 | $15.51 | $15.38 | 379,336 |
| 2024-02-27 | $15.60 | $15.74 | $15.60 | $15.68 | $15.55 | 369,204 |
| 2024-02-26 | $15.60 | $15.68 | $15.60 | $15.62 | $15.49 | 213,424 |
| 2024-02-23 | $15.57 | $15.66 | $15.56 | $15.63 | $15.50 | 193,143 |
| 2024-02-22 | $15.50 | $15.59 | $15.49 | $15.53 | $15.40 | 457,398 |
| 2024-02-21 | $15.41 | $15.50 | $15.36 | $15.38 | $15.25 | 303,117 |
| 2024-02-20 | $15.51 | $15.54 | $15.38 | $15.42 | $15.29 | 509,592 |
| 2024-02-16 | $15.58 | $15.59 | $15.51 | $15.54 | $15.41 | 156,602 |
| 2024-02-15 | $15.57 | $15.59 | $15.51 | $15.55 | $15.42 | 189,121 |
| 2024-02-14 | $15.51 | $15.56 | $15.46 | $15.49 | $15.36 | 308,491 |
| 2024-02-13 | $15.62 | $15.69 | $15.47 | $15.59 | $15.34 | 316,377 |
| 2024-02-12 | $15.58 | $15.72 | $15.51 | $15.71 | $15.45 | 165,228 |
| 2024-02-09 | $15.56 | $15.65 | $15.56 | $15.58 | $15.58 | 230,555 |
| 2024-02-08 | $15.60 | $15.69 | $15.53 | $15.54 | $15.54 | 230,623 |
| 2024-02-07 | $15.50 | $15.72 | $15.50 | $15.64 | $15.64 | 181,617 |
| 2024-02-06 | $15.35 | $15.60 | $15.35 | $15.49 | $15.49 | 194,358 |
| 2024-02-05 | $15.45 | $15.45 | $15.35 | $15.44 | $15.44 | 227,075 |
| 2024-02-02 | $15.50 | $15.50 | $15.25 | $15.37 | $15.37 | 440,474 |
| 2024-02-01 | $15.36 | $15.59 | $15.35 | $15.56 | $15.56 | 350,962 |
| 2024-01-31 | $15.50 | $15.53 | $15.30 | $15.31 | $15.31 | 332,692 |
| 2024-01-30 | $15.45 | $15.50 | $15.43 | $15.50 | $15.50 | 216,656 |
| 2024-01-29 | $15.34 | $15.47 | $15.29 | $15.46 | $15.46 | 228,291 |
| 2024-01-26 | $15.40 | $15.48 | $15.31 | $15.34 | $15.34 | 330,401 |
| 2024-01-25 | $15.39 | $15.42 | $15.35 | $15.40 | $15.40 | 206,400 |
| 2024-01-24 | $15.28 | $15.39 | $15.28 | $15.33 | $15.33 | 248,670 |
| 2024-01-23 | $15.20 | $15.23 | $15.15 | $15.23 | $15.23 | 292,081 |
| 2024-01-22 | $15.11 | $15.22 | $15.11 | $15.18 | $15.18 | 441,888 |
| 2024-01-19 | $14.99 | $15.13 | $14.90 | $15.12 | $15.12 | 424,068 |
| 2024-01-18 | $14.96 | $15.01 | $14.94 | $15.01 | $15.01 | 233,931 |
| 2024-01-17 | $14.92 | $14.95 | $14.88 | $14.94 | $14.94 | 216,864 |
| 2024-01-16 | $14.91 | $15.00 | $14.91 | $14.95 | $14.95 | 256,816 |
| 2024-01-12 | $14.92 | $15.02 | $14.92 | $14.99 | $14.99 | 318,175 |
| 2024-01-11 | $14.90 | $14.95 | $14.81 | $14.94 | $14.94 | 381,940 |
| 2024-01-10 | $15.10 | $15.11 | $14.98 | $15.02 | $14.89 | 469,949 |
| 2024-01-09 | $14.97 | $15.09 | $14.94 | $15.05 | $14.92 | 333,206 |
| 2024-01-08 | $14.88 | $14.98 | $14.88 | $14.98 | $14.85 | 265,866 |
| 2024-01-05 | $14.89 | $14.93 | $14.79 | $14.83 | $14.70 | 290,018 |
| 2024-01-04 | $14.76 | $14.89 | $14.76 | $14.89 | $14.76 | 205,700 |
| 2024-01-03 | $14.92 | $14.92 | $14.79 | $14.83 | $14.70 | 278,683 |
| 2024-01-02 | $14.93 | $14.93 | $14.83 | $14.90 | $14.77 | 211,133 |
| 2023-12-29 | $14.83 | $14.97 | $14.82 | $14.95 | $14.82 | 747,593 |
| 2023-12-28 | $15.02 | $15.04 | $14.83 | $14.88 | $14.75 | 484,746 |
| 2023-12-27 | $14.94 | $15.03 | $14.91 | $14.96 | $14.83 | 429,619 |
| 2023-12-26 | $14.92 | $15.03 | $14.91 | $14.94 | $14.81 | 432,543 |
| 2023-12-22 | $15.05 | $15.07 | $14.93 | $14.96 | $14.96 | 329,433 |
| 2023-12-21 | $14.92 | $15.02 | $14.83 | $15.00 | $15.00 | 574,920 |
| 2023-12-20 | $15.01 | $15.01 | $14.90 | $14.90 | $14.90 | 437,687 |
| 2023-12-19 | $14.93 | $15.01 | $14.92 | $14.97 | $14.97 | 377,517 |
| 2023-12-18 | $14.82 | $14.97 | $14.82 | $14.96 | $14.96 | 405,842 |
| 2023-12-15 | $14.83 | $14.91 | $14.68 | $14.81 | $14.81 | 536,389 |
| 2023-12-14 | $14.88 | $14.98 | $14.85 | $14.85 | $14.85 | 461,293 |
| 2023-12-13 | $14.95 | $15.06 | $14.82 | $14.99 | $14.86 | 358,585 |
| 2023-12-12 | $14.94 | $15.01 | $14.94 | $14.98 | $14.85 | 271,910 |
| 2023-12-11 | $14.97 | $15.03 | $14.93 | $14.99 | $14.86 | 355,126 |
| 2023-12-08 | $14.93 | $14.97 | $14.89 | $14.97 | $14.84 | 417,603 |
| 2023-12-07 | $14.85 | $14.92 | $14.83 | $14.90 | $14.77 | 265,981 |
| 2023-12-06 | $14.86 | $14.95 | $14.80 | $14.80 | $14.67 | 294,900 |
| 2023-12-05 | $14.85 | $14.94 | $14.83 | $14.85 | $14.72 | 427,668 |
| 2023-12-04 | $14.88 | $14.95 | $14.85 | $14.92 | $14.79 | 292,911 |
| 2023-12-01 | $14.79 | $15.01 | $14.71 | $14.98 | $14.85 | 428,850 |
| 2023-11-30 | $14.87 | $15.03 | $14.75 | $14.79 | $14.79 | 350,304 |
| 2023-11-29 | $14.74 | $14.80 | $14.72 | $14.77 | $14.77 | 351,288 |
| 2023-11-28 | $14.67 | $14.80 | $14.65 | $14.69 | $14.69 | 267,083 |
| 2023-11-27 | $14.70 | $14.71 | $14.60 | $14.68 | $14.68 | 570,931 |
| 2023-11-24 | $14.64 | $14.71 | $14.61 | $14.67 | $14.67 | 170,585 |
| 2023-11-22 | $14.70 | $14.78 | $14.66 | $14.68 | $14.68 | 805,198 |
| 2023-11-21 | $14.67 | $14.78 | $14.66 | $14.69 | $14.69 | 226,673 |
| 2023-11-20 | $14.70 | $14.82 | $14.69 | $14.77 | $14.77 | 192,866 |
| 2023-11-17 | $14.61 | $14.72 | $14.61 | $14.70 | $14.70 | 225,791 |
| 2023-11-16 | $14.64 | $14.71 | $14.53 | $14.66 | $14.66 | 263,179 |
| 2023-11-15 | $14.75 | $14.80 | $14.67 | $14.71 | $14.71 | 557,720 |
| 2023-11-14 | $14.65 | $14.74 | $14.61 | $14.72 | $14.72 | 232,561 |
| 2023-11-13 | $14.63 | $14.73 | $14.58 | $14.65 | $14.52 | 251,015 |
| 2023-11-10 | $14.44 | $14.65 | $14.44 | $14.65 | $14.52 | 279,840 |
| 2023-11-09 | $14.53 | $14.53 | $14.36 | $14.39 | $14.27 | 267,532 |
| 2023-11-08 | $14.48 | $14.60 | $14.47 | $14.56 | $14.43 | 217,780 |
| 2023-11-07 | $14.61 | $14.61 | $14.42 | $14.52 | $14.40 | 182,194 |
| 2023-11-06 | $14.59 | $14.62 | $14.47 | $14.53 | $14.41 | 296,581 |
| 2023-11-03 | $14.37 | $14.50 | $14.34 | $14.47 | $14.47 | 273,830 |
| 2023-11-02 | $14.35 | $14.44 | $14.29 | $14.34 | $14.34 | 257,958 |
| 2023-11-01 | $14.12 | $14.16 | $13.95 | $14.15 | $14.15 | 401,634 |
| 2023-10-31 | $13.98 | $14.05 | $13.96 | $13.98 | $13.98 | 261,865 |
| 2023-10-30 | $13.75 | $13.90 | $13.75 | $13.89 | $13.89 | 389,275 |
| 2023-10-27 | $13.80 | $13.86 | $13.70 | $13.71 | $13.71 | 207,989 |
| 2023-10-26 | $13.86 | $13.88 | $13.72 | $13.79 | $13.79 | 295,173 |
| 2023-10-25 | $14.02 | $14.02 | $13.76 | $13.80 | $13.80 | 249,095 |
| 2023-10-24 | $13.99 | $14.01 | $13.88 | $14.01 | $14.01 | 333,306 |
| 2023-10-23 | $13.75 | $13.87 | $13.67 | $13.82 | $13.82 | 324,202 |
| 2023-10-20 | $13.82 | $13.87 | $13.73 | $13.74 | $13.74 | 294,172 |
| 2023-10-19 | $14.07 | $14.13 | $13.86 | $13.87 | $13.87 | 307,573 |
| 2023-10-18 | $14.24 | $14.24 | $14.04 | $14.07 | $14.07 | 228,081 |
| 2023-10-17 | $14.39 | $14.41 | $14.27 | $14.30 | $14.30 | 277,818 |
| 2023-10-16 | $14.30 | $14.47 | $14.30 | $14.42 | $14.42 | 229,978 |
| 2023-10-13 | $14.32 | $14.39 | $14.24 | $14.25 | $14.25 | 258,011 |
| 2023-10-12 | $14.51 | $14.58 | $14.38 | $14.44 | $14.31 | 409,094 |
| 2023-10-11 | $14.43 | $14.56 | $14.43 | $14.49 | $14.36 | 304,733 |
| 2023-10-10 | $14.57 | $14.57 | $14.40 | $14.43 | $14.30 | 225,291 |
| 2023-10-09 | $14.37 | $14.50 | $14.32 | $14.47 | $14.34 | 207,402 |
| 2023-10-06 | $14.10 | $14.44 | $14.08 | $14.39 | $14.26 | 308,588 |
| 2023-10-05 | $14.25 | $14.25 | $14.04 | $14.13 | $14.00 | 304,725 |
| 2023-10-04 | $14.12 | $14.16 | $14.01 | $14.16 | $14.03 | 260,508 |
| 2023-10-03 | $14.38 | $14.41 | $13.96 | $13.98 | $13.86 | 679,842 |
| 2023-10-02 | $14.46 | $14.49 | $14.36 | $14.38 | $14.25 | 310,676 |
| 2023-09-29 | $14.57 | $14.60 | $14.42 | $14.49 | $14.36 | 341,417 |
| 2023-09-28 | $14.23 | $14.43 | $14.23 | $14.39 | $14.26 | 333,727 |
| 2023-09-27 | $14.26 | $14.33 | $14.21 | $14.25 | $14.12 | 319,859 |
| 2023-09-26 | $14.35 | $14.38 | $14.18 | $14.23 | $14.10 | 386,896 |
| 2023-09-25 | $14.34 | $14.40 | $14.34 | $14.37 | $14.24 | 208,649 |
| 2023-09-22 | $14.41 | $14.50 | $14.33 | $14.33 | $14.20 | 284,909 |
| 2023-09-21 | $14.37 | $14.46 | $14.33 | $14.33 | $14.20 | 270,750 |
| 2023-09-20 | $14.59 | $14.59 | $14.50 | $14.51 | $14.38 | 762,043 |
| 2023-09-19 | $14.52 | $14.55 | $14.50 | $14.53 | $14.40 | 334,180 |
| 2023-09-18 | $14.49 | $14.55 | $14.48 | $14.52 | $14.39 | 266,544 |
| 2023-09-15 | $14.47 | $14.55 | $14.45 | $14.48 | $14.48 | 276,334 |
| 2023-09-14 | $14.56 | $14.56 | $14.40 | $14.45 | $14.45 | 360,751 |
| 2023-09-13 | $14.70 | $14.80 | $14.55 | $14.62 | $14.49 | 562,914 |
| 2023-09-12 | $14.77 | $14.77 | $14.63 | $14.68 | $14.55 | 247,472 |
| 2023-09-11 | $14.76 | $14.82 | $14.74 | $14.74 | $14.61 | 475,428 |
| 2023-09-08 | $14.67 | $14.78 | $14.67 | $14.72 | $14.59 | 423,563 |
| 2023-09-07 | $14.70 | $14.77 | $14.65 | $14.68 | $14.55 | 256,281 |
| 2023-09-06 | $14.85 | $14.92 | $14.77 | $14.77 | $14.64 | 183,372 |
| 2023-09-05 | $15.10 | $15.20 | $14.90 | $14.90 | $14.77 | 193,529 |
| 2023-09-01 | $14.93 | $15.08 | $14.90 | $15.06 | $14.93 | 273,169 |
| 2023-08-31 | $15.07 | $15.08 | $14.90 | $14.91 | $14.78 | 252,865 |
| 2023-08-30 | $14.90 | $15.00 | $14.90 | $14.97 | $14.84 | 218,756 |
| 2023-08-29 | $14.84 | $14.94 | $14.83 | $14.94 | $14.81 | 163,155 |
| 2023-08-28 | $14.88 | $14.90 | $14.78 | $14.83 | $14.70 | 199,625 |
| 2023-08-25 | $14.77 | $14.86 | $14.73 | $14.84 | $14.71 | 184,206 |
| 2023-08-24 | $14.87 | $14.90 | $14.75 | $14.75 | $14.62 | 170,619 |
| 2023-08-23 | $14.84 | $14.90 | $14.83 | $14.85 | $14.72 | 170,716 |
| 2023-08-22 | $14.93 | $14.94 | $14.80 | $14.81 | $14.68 | 154,772 |
| 2023-08-21 | $14.96 | $14.97 | $14.85 | $14.90 | $14.77 | 90,076 |
| 2023-08-18 | $14.80 | $14.92 | $14.80 | $14.85 | $14.72 | 94,047 |
| 2023-08-17 | $15.03 | $15.03 | $14.82 | $14.85 | $14.72 | 188,139 |
| 2023-08-16 | $15.02 | $15.04 | $14.94 | $14.95 | $14.95 | 137,082 |
| 2023-08-15 | $15.12 | $15.12 | $14.93 | $15.05 | $15.05 | 183,569 |
| 2023-08-14 | $14.98 | $15.10 | $14.95 | $15.10 | $15.10 | 180,760 |
| 2023-08-11 | $15.13 | $15.18 | $15.10 | $15.14 | $15.01 | 145,686 |
| 2023-08-10 | $15.32 | $15.34 | $15.16 | $15.23 | $15.10 | 209,191 |
| 2023-08-09 | $15.35 | $15.44 | $15.23 | $15.25 | $15.12 | 219,246 |
| 2023-08-08 | $15.40 | $15.45 | $15.21 | $15.24 | $15.11 | 291,885 |
| 2023-08-07 | $15.44 | $15.45 | $15.32 | $15.43 | $15.30 | 177,967 |
| 2023-08-04 | $15.19 | $15.41 | $15.19 | $15.35 | $15.22 | 307,227 |
| 2023-08-03 | $15.14 | $15.26 | $15.14 | $15.18 | $15.05 | 175,066 |
| 2023-08-02 | $15.34 | $15.39 | $15.21 | $15.22 | $15.09 | 207,208 |
| 2023-08-01 | $15.28 | $15.49 | $15.26 | $15.37 | $15.24 | 254,706 |
| 2023-07-31 | $15.47 | $15.57 | $15.36 | $15.37 | $15.24 | 253,443 |
| 2023-07-28 | $15.27 | $15.37 | $15.24 | $15.37 | $15.24 | 188,344 |
| 2023-07-27 | $15.36 | $15.36 | $15.16 | $15.17 | $15.04 | 390,825 |
| 2023-07-26 | $15.23 | $15.23 | $15.11 | $15.23 | $15.10 | 225,759 |
| 2023-07-25 | $15.13 | $15.19 | $15.09 | $15.16 | $15.03 | 304,482 |
| 2023-07-24 | $15.15 | $15.18 | $15.10 | $15.15 | $15.02 | 143,217 |
| 2023-07-21 | $15.21 | $15.22 | $15.06 | $15.09 | $14.96 | 701,816 |
| 2023-07-20 | $15.25 | $15.25 | $15.16 | $15.18 | $15.05 | 262,455 |
| 2023-07-19 | $15.28 | $15.29 | $15.24 | $15.24 | $15.11 | 242,591 |
| 2023-07-18 | $15.24 | $15.30 | $15.17 | $15.23 | $15.10 | 214,846 |
| 2023-07-17 | $15.17 | $15.24 | $15.16 | $15.20 | $15.07 | 190,041 |
| 2023-07-14 | $15.29 | $15.41 | $15.20 | $15.20 | $15.20 | 151,836 |
| 2023-07-13 | $15.39 | $15.44 | $15.32 | $15.33 | $15.33 | 225,777 |
| 2023-07-12 | $15.37 | $15.48 | $15.34 | $15.42 | $15.29 | 255,902 |
| 2023-07-11 | $15.27 | $15.37 | $15.27 | $15.34 | $15.21 | 141,118 |
| 2023-07-10 | $15.27 | $15.30 | $15.06 | $15.30 | $15.17 | 318,207 |
| 2023-07-07 | $15.15 | $15.30 | $15.15 | $15.20 | $15.07 | 160,751 |
| 2023-07-06 | $15.31 | $15.38 | $15.13 | $15.20 | $15.07 | 231,499 |
| 2023-07-05 | $15.36 | $15.41 | $15.32 | $15.35 | $15.35 | 227,599 |
| 2023-07-03 | $15.35 | $15.39 | $15.24 | $15.33 | $15.33 | 123,880 |
| 2023-06-30 | $15.29 | $15.30 | $15.22 | $15.25 | $15.25 | 218,000 |
| 2023-06-29 | $15.10 | $15.16 | $15.01 | $15.16 | $15.16 | 236,448 |
| 2023-06-28 | $15.16 | $15.16 | $15.03 | $15.10 | $15.10 | 274,606 |
| 2023-06-27 | $15.07 | $15.12 | $14.96 | $15.09 | $15.09 | 206,789 |
| 2023-06-26 | $15.12 | $15.15 | $15.01 | $15.02 | $15.02 | 190,326 |
| 2023-06-23 | $15.10 | $15.18 | $15.03 | $15.03 | $15.03 | 103,938 |
| 2023-06-22 | $15.00 | $15.19 | $15.00 | $15.17 | $15.17 | 800,951 |
| 2023-06-21 | $15.02 | $15.19 | $14.99 | $15.12 | $15.12 | 302,428 |
| 2023-06-20 | $15.17 | $15.17 | $15.06 | $15.13 | $15.13 | 215,210 |
| 2023-06-16 | $15.20 | $15.21 | $15.12 | $15.19 | $15.19 | 275,524 |
| 2023-06-15 | $15.09 | $15.21 | $15.09 | $15.19 | $15.19 | 347,189 |
| 2023-06-14 | $15.25 | $15.25 | $15.07 | $15.08 | $15.08 | 200,556 |
| 2023-06-13 | $15.48 | $15.50 | $15.25 | $15.29 | $15.16 | 605,295 |
| 2023-06-12 | $15.24 | $15.47 | $15.18 | $15.43 | $15.30 | 391,561 |
| 2023-06-09 | $15.24 | $15.31 | $15.12 | $15.20 | $15.07 | 189,068 |
| 2023-06-08 | $15.33 | $15.35 | $15.21 | $15.27 | $15.14 | 128,245 |
| 2023-06-07 | $15.38 | $15.39 | $15.20 | $15.25 | $15.12 | 260,793 |
| 2023-06-06 | $15.21 | $15.40 | $15.18 | $15.30 | $15.17 | 481,778 |
| 2023-06-05 | $15.15 | $15.19 | $15.04 | $15.09 | $14.96 | 139,984 |
| 2023-06-02 | $14.96 | $15.18 | $14.96 | $15.07 | $15.07 | 151,684 |
| 2023-06-01 | $14.78 | $14.95 | $14.75 | $14.91 | $14.91 | 214,057 |
| 2023-05-31 | $14.84 | $14.86 | $14.75 | $14.77 | $14.77 | 332,911 |
| 2023-05-30 | $15.27 | $15.27 | $14.82 | $14.85 | $14.85 | 473,555 |
| 2023-05-26 | $14.80 | $15.22 | $14.77 | $15.16 | $15.16 | 198,936 |
| 2023-05-25 | $14.78 | $14.84 | $14.76 | $14.83 | $14.83 | 206,894 |
| 2023-05-24 | $14.76 | $14.84 | $14.70 | $14.70 | $14.70 | 202,816 |
| 2023-05-23 | $14.91 | $15.00 | $14.85 | $14.85 | $14.85 | 176,756 |
| 2023-05-22 | $14.98 | $15.10 | $14.97 | $14.98 | $14.98 | 159,810 |
| 2023-05-19 | $15.13 | $15.17 | $14.97 | $15.04 | $15.04 | 243,787 |
| 2023-05-18 | $14.96 | $15.10 | $14.94 | $15.05 | $15.05 | 201,737 |
| 2023-05-17 | $14.90 | $15.04 | $14.84 | $15.02 | $15.02 | 166,541 |
| 2023-05-16 | $14.91 | $14.91 | $14.79 | $14.80 | $14.80 | 135,258 |
| 2023-05-15 | $14.77 | $14.96 | $14.73 | $14.86 | $14.86 | 240,235 |
| 2023-05-12 | $14.88 | $14.93 | $14.75 | $14.77 | $14.77 | 287,817 |
| 2023-05-11 | $15.00 | $15.01 | $14.94 | $14.99 | $14.86 | 246,534 |
| 2023-05-10 | $15.12 | $15.16 | $14.93 | $14.99 | $14.86 | 417,461 |
| 2023-05-09 | $15.14 | $15.20 | $15.07 | $15.07 | $14.94 | 209,232 |
| 2023-05-08 | $15.24 | $15.25 | $15.12 | $15.20 | $15.07 | 196,968 |
| 2023-05-05 | $15.05 | $15.30 | $15.05 | $15.28 | $15.15 | 194,756 |
| 2023-05-04 | $15.10 | $15.19 | $14.91 | $14.97 | $14.84 | 320,067 |
| 2023-05-03 | $15.14 | $15.24 | $15.12 | $15.16 | $15.03 | 327,132 |
| 2023-05-02 | $15.15 | $15.18 | $15.03 | $15.17 | $15.04 | 279,207 |
| 2023-05-01 | $15.14 | $15.24 | $15.12 | $15.14 | $15.01 | 292,668 |
| 2023-04-28 | $15.02 | $15.16 | $14.97 | $15.12 | $14.99 | 304,232 |
| 2023-04-27 | $14.76 | $14.98 | $14.76 | $14.95 | $14.95 | 298,562 |
| 2023-04-26 | $14.81 | $14.82 | $14.66 | $14.76 | $14.76 | 188,740 |
| 2023-04-25 | $14.88 | $14.90 | $14.60 | $14.80 | $14.80 | 228,006 |
| 2023-04-24 | $14.97 | $14.98 | $14.89 | $14.93 | $14.93 | 183,337 |
| 2023-04-21 | $14.96 | $14.98 | $14.90 | $14.97 | $14.97 | 263,064 |
| 2023-04-20 | $14.93 | $14.99 | $14.91 | $14.92 | $14.92 | 93,466 |
| 2023-04-19 | $15.01 | $15.04 | $14.96 | $14.99 | $14.99 | 149,655 |
| 2023-04-18 | $15.01 | $15.09 | $15.00 | $15.04 | $15.04 | 175,058 |
| 2023-04-17 | $15.00 | $15.04 | $14.96 | $15.01 | $15.01 | 166,153 |
| 2023-04-14 | $14.92 | $15.00 | $14.84 | $14.97 | $14.97 | 162,830 |
| 2023-04-13 | $14.76 | $14.91 | $14.66 | $14.88 | $14.88 | 219,946 |
| 2023-04-12 | $14.88 | $14.93 | $14.81 | $14.85 | $14.72 | 251,539 |
| 2023-04-11 | $14.90 | $14.90 | $14.77 | $14.82 | $14.69 | 220,800 |
| 2023-04-10 | $14.83 | $14.90 | $14.67 | $14.84 | $14.71 | 223,449 |
| 2023-04-06 | $14.89 | $14.92 | $14.77 | $14.83 | $14.83 | 300,397 |
| 2023-04-05 | $14.88 | $14.94 | $14.81 | $14.86 | $14.86 | 374,283 |
| 2023-04-04 | $15.05 | $15.08 | $14.86 | $14.93 | $14.93 | 211,293 |
| 2023-04-03 | $15.17 | $15.25 | $14.93 | $15.00 | $15.00 | 361,342 |
| 2023-03-31 | $15.09 | $15.17 | $15.02 | $15.14 | $15.14 | 317,135 |
| 2023-03-30 | $14.87 | $14.99 | $14.81 | $14.99 | $14.99 | 447,194 |
| 2023-03-29 | $14.74 | $14.82 | $14.69 | $14.80 | $14.80 | 351,428 |
| 2023-03-28 | $14.60 | $14.61 | $14.53 | $14.58 | $14.58 | 134,858 |
| 2023-03-27 | $14.55 | $14.66 | $14.52 | $14.57 | $14.57 | 274,486 |
| 2023-03-24 | $14.48 | $14.58 | $14.47 | $14.51 | $14.51 | 385,530 |
| 2023-03-23 | $14.50 | $14.67 | $14.50 | $14.57 | $14.57 | 406,189 |
| 2023-03-22 | $14.61 | $14.65 | $14.47 | $14.47 | $14.47 | 222,030 |
| 2023-03-21 | $14.53 | $14.53 | $14.32 | $14.53 | $14.53 | 301,281 |
| 2023-03-20 | $14.29 | $14.45 | $14.29 | $14.40 | $14.40 | 294,176 |
| 2023-03-17 | $14.28 | $14.45 | $14.28 | $14.29 | $14.29 | 217,327 |
| 2023-03-16 | $14.26 | $14.40 | $14.15 | $14.37 | $14.37 | 150,768 |
| 2023-03-15 | $14.29 | $14.38 | $14.18 | $14.26 | $14.26 | 251,441 |
| 2023-03-14 | $14.41 | $14.57 | $14.38 | $14.51 | $14.51 | 256,214 |
| 2023-03-13 | $14.50 | $14.69 | $14.38 | $14.44 | $14.31 | 326,622 |
| 2023-03-10 | $14.75 | $14.84 | $14.55 | $14.57 | $14.44 | 466,693 |
| 2023-03-09 | $14.87 | $14.98 | $14.76 | $14.78 | $14.78 | 312,005 |
| 2023-03-08 | $14.91 | $14.95 | $14.80 | $14.87 | $14.87 | 145,131 |
| 2023-03-07 | $15.04 | $15.12 | $14.89 | $14.89 | $14.89 | 251,610 |
| 2023-03-06 | $15.05 | $15.12 | $15.02 | $15.09 | $15.09 | 249,564 |
| 2023-03-03 | $14.98 | $15.04 | $14.88 | $15.01 | $15.01 | 270,000 |
| 2023-03-02 | $14.75 | $14.97 | $14.75 | $14.96 | $14.96 | 175,254 |
| 2023-03-01 | $14.82 | $14.93 | $14.76 | $14.86 | $14.86 | 243,888 |
| 2023-02-28 | $14.87 | $14.88 | $14.80 | $14.84 | $14.84 | 219,639 |
| 2023-02-27 | $14.77 | $14.87 | $14.74 | $14.80 | $14.80 | 163,892 |
| 2023-02-24 | $14.72 | $15.16 | $14.63 | $14.70 | $14.70 | 310,772 |
| 2023-02-23 | $14.88 | $14.96 | $14.74 | $14.85 | $14.85 | 285,497 |
| 2023-02-22 | $14.94 | $15.06 | $14.76 | $14.79 | $14.79 | 319,938 |
| 2023-02-21 | $15.06 | $15.09 | $14.84 | $14.90 | $14.90 | 438,426 |
| 2023-02-17 | $15.08 | $15.19 | $15.06 | $15.15 | $15.15 | 412,360 |
| 2023-02-16 | $15.16 | $15.23 | $15.06 | $15.06 | $15.06 | 202,495 |
| 2023-02-15 | $15.10 | $15.29 | $15.10 | $15.26 | $15.26 | 288,986 |
| 2023-02-14 | $15.07 | $15.22 | $15.07 | $15.12 | $15.12 | 356,679 |
| 2023-02-13 | $15.20 | $15.34 | $15.20 | $15.29 | $15.16 | 225,765 |
| 2023-02-10 | $15.07 | $15.21 | $15.04 | $15.15 | $15.02 | 159,562 |
| 2023-02-09 | $15.30 | $15.36 | $15.13 | $15.15 | $15.02 | 240,698 |
| 2023-02-08 | $15.32 | $15.35 | $15.22 | $15.25 | $15.12 | 261,855 |
| 2023-02-07 | $15.15 | $15.35 | $15.15 | $15.33 | $15.20 | 262,519 |
| 2023-02-06 | $15.30 | $15.36 | $15.18 | $15.19 | $15.06 | 224,556 |
| 2023-02-03 | $15.37 | $15.44 | $15.27 | $15.37 | $15.24 | 426,756 |
| 2023-02-02 | $15.39 | $15.61 | $15.37 | $15.47 | $15.34 | 434,828 |
| 2023-02-01 | $15.04 | $15.34 | $14.98 | $15.27 | $15.14 | 272,778 |
| 2023-01-31 | $15.02 | $15.16 | $14.97 | $15.11 | $14.98 | 314,122 |
| 2023-01-30 | $14.88 | $14.98 | $14.88 | $14.93 | $14.81 | 229,983 |
| 2023-01-27 | $14.91 | $15.03 | $14.89 | $14.99 | $14.99 | 151,867 |
| 2023-01-26 | $15.00 | $15.11 | $14.84 | $14.92 | $14.92 | 392,214 |
| 2023-01-25 | $14.80 | $14.95 | $14.77 | $14.93 | $14.93 | 310,735 |
| 2023-01-24 | $14.87 | $14.91 | $14.66 | $14.86 | $14.86 | 393,566 |
| 2023-01-23 | $14.70 | $14.85 | $14.70 | $14.81 | $14.81 | 207,957 |
| 2023-01-20 | $14.65 | $14.74 | $14.58 | $14.68 | $14.68 | 343,809 |
| 2023-01-19 | $14.67 | $14.70 | $14.58 | $14.65 | $14.65 | 229,392 |
| 2023-01-18 | $14.80 | $14.86 | $14.68 | $14.72 | $14.72 | 422,559 |
| 2023-01-17 | $14.75 | $14.81 | $14.72 | $14.78 | $14.78 | 331,767 |
| 2023-01-13 | $14.71 | $14.84 | $14.71 | $14.77 | $14.77 | 276,431 |
| 2023-01-12 | $14.88 | $14.93 | $14.76 | $14.87 | $14.87 | 349,107 |
| 2023-01-11 | $14.71 | $14.91 | $14.68 | $14.90 | $14.80 | 421,811 |
| 2023-01-10 | $14.56 | $14.71 | $14.56 | $14.70 | $14.60 | 406,333 |
| 2023-01-09 | $14.67 | $14.78 | $14.59 | $14.60 | $14.50 | 380,564 |
| 2023-01-06 | $14.23 | $14.57 | $14.23 | $14.57 | $14.47 | 388,406 |
| 2023-01-05 | $14.16 | $14.27 | $14.08 | $14.20 | $14.20 | 432,377 |
| 2023-01-04 | $14.15 | $14.30 | $14.05 | $14.27 | $14.27 | 348,356 |
| 2023-01-03 | $14.04 | $14.09 | $13.91 | $14.04 | $14.04 | 350,314 |
| 2022-12-30 | $13.82 | $13.94 | $13.81 | $13.87 | $13.87 | 689,273 |
| 2022-12-29 | $13.74 | $13.94 | $13.74 | $13.89 | $13.89 | 857,516 |
| 2022-12-28 | $13.73 | $13.86 | $13.67 | $13.67 | $13.67 | 1,146,378 |
| 2022-12-27 | $13.83 | $13.88 | $13.78 | $13.80 | $13.80 | 962,859 |
| 2022-12-23 | $13.76 | $13.88 | $13.76 | $13.85 | $13.85 | 606,127 |
| 2022-12-22 | $13.91 | $13.93 | $13.69 | $13.80 | $13.80 | 807,788 |
| 2022-12-21 | $13.88 | $14.05 | $13.88 | $13.95 | $13.95 | 800,428 |
| 2022-12-20 | $13.80 | $13.96 | $13.80 | $13.84 | $13.84 | 951,666 |
| 2022-12-19 | $14.09 | $14.14 | $13.86 | $13.90 | $13.90 | 752,606 |
| 2022-12-16 | $14.10 | $14.15 | $13.99 | $14.05 | $14.05 | 625,227 |
| 2022-12-15 | $14.26 | $14.31 | $14.15 | $14.20 | $14.20 | 504,025 |
| 2022-12-14 | $14.60 | $14.64 | $14.44 | $14.51 | $14.40 | 501,554 |
| 2022-12-13 | $14.63 | $14.79 | $14.53 | $14.54 | $14.43 | 735,178 |
| 2022-12-12 | $14.40 | $14.52 | $14.39 | $14.49 | $14.38 | 547,327 |
| 2022-12-09 | $14.36 | $14.54 | $14.36 | $14.39 | $14.29 | 506,554 |
| 2022-12-08 | $14.34 | $14.48 | $14.34 | $14.48 | $14.37 | 525,432 |
| 2022-12-07 | $14.28 | $14.41 | $14.23 | $14.33 | $14.23 | 580,203 |
| 2022-12-06 | $14.40 | $14.49 | $14.18 | $14.32 | $14.22 | 462,872 |
| 2022-12-05 | $14.50 | $14.65 | $14.36 | $14.43 | $14.32 | 919,143 |
| 2022-12-02 | $14.55 | $14.69 | $14.55 | $14.60 | $14.49 | 568,906 |
| 2022-12-01 | $14.83 | $14.83 | $14.66 | $14.73 | $14.62 | 393,211 |
| 2022-11-30 | $14.35 | $14.67 | $14.33 | $14.67 | $14.56 | 636,923 |
| 2022-11-29 | $14.51 | $14.52 | $14.23 | $14.35 | $14.25 | 551,299 |
| 2022-11-28 | $14.54 | $14.55 | $14.42 | $14.48 | $14.37 | 847,054 |
| 2022-11-25 | $14.42 | $14.55 | $14.42 | $14.47 | $14.36 | 163,941 |
| 2022-11-23 | $14.34 | $14.49 | $14.32 | $14.46 | $14.35 | 464,399 |
| 2022-11-22 | $14.25 | $14.39 | $14.19 | $14.39 | $14.29 | 615,466 |
| 2022-11-21 | $14.28 | $14.35 | $14.20 | $14.25 | $14.15 | 850,942 |
| 2022-11-18 | $14.30 | $14.37 | $14.25 | $14.28 | $14.18 | 402,773 |
| 2022-11-17 | $14.09 | $14.30 | $14.09 | $14.25 | $14.15 | 365,612 |
| 2022-11-16 | $14.33 | $14.40 | $14.26 | $14.35 | $14.25 | 527,178 |
| 2022-11-15 | $14.49 | $14.55 | $14.36 | $14.43 | $14.32 | 380,857 |
| 2022-11-14 | $14.38 | $14.48 | $14.34 | $14.42 | $14.32 | 495,201 |
| 2022-11-11 | $14.37 | $14.60 | $14.37 | $14.51 | $14.30 | 464,024 |
| 2022-11-10 | $14.27 | $14.44 | $14.25 | $14.41 | $14.20 | 464,227 |
| 2022-11-09 | $14.10 | $14.21 | $13.91 | $13.93 | $13.73 | 387,873 |
| 2022-11-08 | $14.09 | $14.38 | $14.06 | $14.28 | $14.07 | 479,688 |
| 2022-11-07 | $13.97 | $14.18 | $13.96 | $14.10 | $13.90 | 459,754 |
| 2022-11-04 | $13.89 | $14.05 | $13.85 | $13.96 | $13.76 | 396,520 |
| 2022-11-03 | $13.67 | $13.89 | $13.67 | $13.82 | $13.62 | 775,772 |
| 2022-11-02 | $14.45 | $14.45 | $13.85 | $13.89 | $13.69 | 638,251 |
| 2022-11-01 | $14.40 | $14.45 | $14.21 | $14.39 | $14.18 | 470,113 |
| 2022-10-31 | $14.31 | $14.39 | $14.22 | $14.35 | $14.14 | 400,736 |
| 2022-10-28 | $14.18 | $14.38 | $14.15 | $14.38 | $14.17 | 339,417 |
| 2022-10-27 | $14.15 | $14.27 | $14.11 | $14.21 | $14.01 | 369,201 |
| 2022-10-26 | $14.20 | $14.32 | $14.11 | $14.16 | $13.96 | 286,463 |
| 2022-10-25 | $14.19 | $14.26 | $14.07 | $14.24 | $14.04 | 460,026 |
| 2022-10-24 | $13.91 | $14.18 | $13.89 | $14.14 | $13.94 | 377,061 |
| 2022-10-21 | $13.69 | $13.95 | $13.68 | $13.91 | $13.91 | 414,976 |
| 2022-10-20 | $13.64 | $13.95 | $13.64 | $13.75 | $13.75 | 510,982 |
| 2022-10-19 | $13.80 | $13.91 | $13.73 | $13.73 | $13.73 | 330,447 |
| 2022-10-18 | $13.76 | $13.93 | $13.69 | $13.90 | $13.90 | 691,531 |
| 2022-10-17 | $13.58 | $13.75 | $13.58 | $13.63 | $13.63 | 632,565 |
| 2022-10-14 | $13.94 | $13.94 | $13.53 | $13.53 | $13.53 | 469,216 |
| 2022-10-13 | $13.40 | $14.08 | $13.32 | $13.89 | $13.89 | 958,329 |
| 2022-10-12 | $13.65 | $13.72 | $13.59 | $13.65 | $13.55 | 232,911 |
| 2022-10-11 | $13.47 | $13.74 | $13.46 | $13.64 | $13.54 | 551,118 |
| 2022-10-10 | $13.57 | $13.66 | $13.44 | $13.54 | $13.44 | 408,152 |
| 2022-10-07 | $13.59 | $13.67 | $13.42 | $13.51 | $13.41 | 313,534 |
| 2022-10-06 | $13.79 | $13.94 | $13.69 | $13.69 | $13.69 | 587,484 |
| 2022-10-05 | $13.79 | $13.90 | $13.68 | $13.87 | $13.87 | 612,406 |
| 2022-10-04 | $13.99 | $14.29 | $13.82 | $13.94 | $13.94 | 2,008,842 |
| 2022-10-03 | $13.72 | $14.00 | $13.72 | $13.94 | $13.94 | 477,527 |
| 2022-09-30 | $13.56 | $13.84 | $13.56 | $13.61 | $13.61 | 308,078 |
| 2022-09-29 | $13.63 | $13.67 | $13.55 | $13.57 | $13.57 | 381,089 |
| 2022-09-28 | $13.61 | $13.86 | $13.55 | $13.81 | $13.81 | 402,219 |
| 2022-09-27 | $13.57 | $13.72 | $13.46 | $13.55 | $13.55 | 516,052 |
| 2022-09-26 | $13.65 | $13.83 | $13.51 | $13.54 | $13.54 | 1,034,496 |
| 2022-09-23 | $13.80 | $13.83 | $13.55 | $13.75 | $13.75 | 542,845 |
| 2022-09-22 | $14.00 | $14.03 | $13.91 | $13.91 | $13.91 | 313,685 |
| 2022-09-21 | $14.12 | $14.23 | $13.95 | $13.97 | $13.97 | 451,870 |
| 2022-09-20 | $14.11 | $14.22 | $14.08 | $14.08 | $14.08 | 293,282 |
| 2022-09-19 | $14.13 | $14.28 | $14.13 | $14.24 | $14.24 | 284,367 |
| 2022-09-16 | $13.87 | $14.28 | $13.87 | $14.20 | $14.20 | 484,251 |
| 2022-09-15 | $14.37 | $14.57 | $14.34 | $14.35 | $14.35 | 250,250 |
| 2022-09-14 | $14.50 | $14.66 | $14.47 | $14.52 | $14.52 | 286,759 |
| 2022-09-13 | $14.79 | $14.81 | $14.55 | $14.57 | $14.57 | 163,659 |
| 2022-09-12 | $15.05 | $15.14 | $15.02 | $15.02 | $15.02 | 279,009 |
| 2022-09-09 | $15.02 | $15.17 | $15.00 | $15.01 | $15.01 | 243,666 |
| 2022-09-08 | $14.92 | $15.16 | $14.88 | $15.02 | $15.02 | 337,857 |
| 2022-09-07 | $14.77 | $15.00 | $14.76 | $14.96 | $14.96 | 408,732 |
| 2022-09-06 | $14.70 | $14.79 | $14.61 | $14.70 | $14.70 | 370,448 |
| 2022-09-02 | $14.68 | $14.89 | $14.61 | $14.63 | $14.63 | 188,173 |
| 2022-09-01 | $14.52 | $14.70 | $14.52 | $14.65 | $14.65 | 261,138 |
| 2022-08-31 | $14.87 | $14.91 | $14.69 | $14.69 | $14.69 | 329,657 |
| 2022-08-30 | $14.94 | $15.02 | $14.74 | $14.77 | $14.77 | 389,091 |
| 2022-08-29 | $14.89 | $15.04 | $14.89 | $14.95 | $14.95 | 238,614 |
| 2022-08-26 | $15.24 | $15.34 | $14.95 | $14.97 | $14.97 | 234,592 |
| 2022-08-25 | $15.13 | $15.33 | $15.13 | $15.29 | $15.29 | 292,826 |
| 2022-08-24 | $15.16 | $15.28 | $15.10 | $15.13 | $15.13 | 378,745 |
| 2022-08-23 | $15.06 | $15.20 | $15.01 | $15.12 | $15.12 | 412,643 |
| 2022-08-22 | $15.34 | $15.35 | $15.01 | $15.03 | $15.03 | 244,545 |
| 2022-08-19 | $15.60 | $15.67 | $15.35 | $15.38 | $15.38 | 252,592 |
| 2022-08-18 | $15.64 | $15.81 | $15.64 | $15.69 | $15.69 | 260,138 |
| 2022-08-17 | $15.75 | $15.84 | $15.67 | $15.68 | $15.68 | 281,388 |
| 2022-08-16 | $15.69 | $15.93 | $15.69 | $15.87 | $15.87 | 378,264 |
| 2022-08-15 | $15.60 | $15.78 | $15.59 | $15.76 | $15.76 | 259,416 |
| 2022-08-12 | $15.64 | $15.70 | $15.58 | $15.65 | $15.65 | 165,035 |
| 2022-08-11 | $15.63 | $15.81 | $15.63 | $15.72 | $15.62 | 331,386 |
| 2022-08-10 | $15.42 | $15.63 | $15.42 | $15.55 | $15.45 | 293,965 |
| 2022-08-09 | $15.40 | $15.46 | $15.22 | $15.32 | $15.22 | 282,990 |
| 2022-08-08 | $15.54 | $15.64 | $15.40 | $15.43 | $15.33 | 235,142 |
| 2022-08-05 | $15.42 | $15.57 | $15.42 | $15.52 | $15.42 | 396,403 |
| 2022-08-04 | $15.50 | $15.62 | $15.50 | $15.57 | $15.47 | 395,119 |
| 2022-08-03 | $15.35 | $15.57 | $15.34 | $15.50 | $15.40 | 298,289 |
| 2022-08-02 | $15.24 | $15.43 | $15.21 | $15.35 | $15.25 | 399,934 |
| 2022-08-01 | $15.09 | $15.30 | $15.09 | $15.27 | $15.17 | 366,241 |
| 2022-07-29 | $15.03 | $15.30 | $14.99 | $15.29 | $15.19 | 360,065 |
| 2022-07-28 | $15.07 | $15.09 | $14.88 | $15.00 | $14.90 | 561,719 |
| 2022-07-27 | $14.77 | $15.12 | $14.77 | $15.04 | $14.94 | 300,798 |
| 2022-07-26 | $14.89 | $14.98 | $14.65 | $14.75 | $14.65 | 343,136 |
| 2022-07-25 | $15.27 | $15.34 | $14.88 | $15.00 | $14.90 | 269,231 |
| 2022-07-22 | $15.36 | $15.45 | $15.24 | $15.31 | $15.21 | 329,466 |
| 2022-07-21 | $15.05 | $15.44 | $14.96 | $15.42 | $15.32 | 459,072 |
| 2022-07-20 | $15.11 | $15.15 | $14.94 | $15.00 | $14.90 | 422,066 |
| 2022-07-19 | $14.78 | $15.15 | $14.68 | $15.15 | $15.05 | 293,929 |
| 2022-07-18 | $14.48 | $14.81 | $14.48 | $14.73 | $14.63 | 443,900 |
| 2022-07-15 | $14.44 | $14.51 | $14.32 | $14.45 | $14.35 | 643,074 |
| 2022-07-14 | $14.25 | $14.44 | $14.13 | $14.25 | $14.16 | 407,351 |
| 2022-07-13 | $14.58 | $14.79 | $14.52 | $14.52 | $14.32 | 286,957 |
| 2022-07-12 | $14.77 | $14.88 | $14.67 | $14.79 | $14.59 | 213,657 |
| 2022-07-11 | $15.05 | $15.10 | $14.73 | $14.79 | $14.59 | 323,437 |
| 2022-07-08 | $14.86 | $15.09 | $14.72 | $14.98 | $14.77 | 252,788 |
| 2022-07-07 | $14.74 | $14.88 | $14.74 | $14.87 | $14.66 | 153,532 |
| 2022-07-06 | $14.67 | $14.82 | $14.62 | $14.69 | $14.49 | 215,118 |
| 2022-07-05 | $14.66 | $14.72 | $14.47 | $14.69 | $14.49 | 317,585 |
| 2022-07-01 | $14.58 | $14.78 | $14.58 | $14.72 | $14.52 | 328,493 |
| 2022-06-30 | $14.55 | $14.79 | $14.53 | $14.65 | $14.45 | 545,130 |
| 2022-06-29 | $14.48 | $14.57 | $14.48 | $14.55 | $14.35 | 433,599 |
| 2022-06-28 | $14.54 | $14.69 | $14.40 | $14.41 | $14.21 | 447,737 |
| 2022-06-27 | $14.51 | $14.66 | $14.46 | $14.48 | $14.28 | 549,206 |
| 2022-06-24 | $14.34 | $14.53 | $14.26 | $14.53 | $14.33 | 478,986 |
| 2022-06-23 | $14.29 | $14.44 | $14.18 | $14.31 | $14.11 | 433,029 |
| 2022-06-22 | $14.19 | $14.36 | $14.00 | $14.24 | $14.04 | 554,852 |
| 2022-06-21 | $14.42 | $14.53 | $14.22 | $14.30 | $14.10 | 435,552 |
| 2022-06-17 | $14.25 | $14.44 | $14.14 | $14.23 | $14.03 | 434,541 |
| 2022-06-16 | $14.60 | $14.60 | $14.21 | $14.28 | $14.08 | 517,615 |
| 2022-06-15 | $14.60 | $14.85 | $14.53 | $14.79 | $14.59 | 475,502 |
| 2022-06-14 | $14.51 | $14.62 | $14.42 | $14.53 | $14.33 | 491,971 |
| 2022-06-13 | $14.97 | $15.00 | $14.44 | $14.60 | $14.30 | 482,943 |
| 2022-06-10 | $15.25 | $15.33 | $15.02 | $15.13 | $14.81 | 264,662 |
| 2022-06-09 | $15.46 | $15.65 | $15.35 | $15.35 | $15.03 | 281,756 |
| 2022-06-08 | $15.80 | $15.89 | $15.56 | $15.58 | $15.26 | 304,677 |
| 2022-06-07 | $15.68 | $15.97 | $15.68 | $15.85 | $15.52 | 261,312 |
| 2022-06-06 | $15.87 | $16.04 | $15.74 | $15.83 | $15.50 | 252,539 |
| 2022-06-03 | $15.89 | $16.12 | $15.73 | $15.81 | $15.48 | 455,540 |
| 2022-06-02 | $15.76 | $16.18 | $15.76 | $16.09 | $15.75 | 345,180 |
| 2022-06-01 | $15.88 | $15.98 | $15.78 | $15.88 | $15.55 | 295,960 |
| 2022-05-31 | $15.91 | $16.03 | $15.72 | $15.83 | $15.50 | 366,774 |
| 2022-05-27 | $15.84 | $15.98 | $15.75 | $15.91 | $15.58 | 336,892 |
| 2022-05-26 | $15.36 | $15.79 | $15.36 | $15.74 | $15.41 | 663,978 |
| 2022-05-25 | $15.16 | $15.40 | $15.11 | $15.29 | $14.97 | 663,580 |
| 2022-05-24 | $15.07 | $15.25 | $15.01 | $15.20 | $14.88 | 399,482 |
| 2022-05-23 | $15.11 | $15.24 | $15.06 | $15.16 | $14.84 | 627,290 |
| 2022-05-20 | $15.32 | $15.42 | $14.99 | $15.11 | $14.80 | 299,742 |
| 2022-05-19 | $14.95 | $15.43 | $14.95 | $15.23 | $14.91 | 424,298 |
| 2022-05-18 | $15.23 | $15.31 | $14.96 | $15.09 | $14.78 | 488,587 |
| 2022-05-17 | $15.00 | $15.56 | $14.97 | $15.38 | $15.06 | 489,711 |
| 2022-05-16 | $14.99 | $15.08 | $14.70 | $14.92 | $14.61 | 380,780 |
| 2022-05-13 | $14.83 | $15.06 | $14.78 | $14.99 | $14.68 | 493,949 |
| 2022-05-12 | $14.70 | $14.99 | $14.61 | $14.86 | $14.45 | 569,295 |
| 2022-05-11 | $14.99 | $15.48 | $14.80 | $14.84 | $14.43 | 706,950 |
| 2022-05-10 | $15.12 | $15.35 | $15.03 | $15.13 | $14.71 | 480,221 |
| 2022-05-09 | $15.37 | $15.55 | $14.98 | $15.02 | $14.61 | 358,449 |
| 2022-05-06 | $15.42 | $15.78 | $15.38 | $15.63 | $15.20 | 507,151 |
| 2022-05-05 | $15.59 | $15.83 | $15.37 | $15.48 | $15.05 | 291,424 |
| 2022-05-04 | $15.51 | $15.93 | $15.40 | $15.86 | $15.42 | 370,141 |
| 2022-05-03 | $15.45 | $15.66 | $15.45 | $15.55 | $15.12 | 384,060 |
| 2022-05-02 | $15.51 | $15.70 | $15.35 | $15.47 | $15.04 | 325,099 |
| 2022-04-29 | $15.88 | $16.05 | $15.52 | $15.56 | $15.13 | 361,172 |
| 2022-04-28 | $15.55 | $16.18 | $15.48 | $15.96 | $15.52 | 534,952 |
| 2022-04-27 | $15.55 | $15.69 | $15.46 | $15.49 | $15.06 | 286,291 |
| 2022-04-26 | $15.65 | $15.77 | $15.50 | $15.53 | $15.10 | 377,750 |
| 2022-04-25 | $15.63 | $15.78 | $15.52 | $15.74 | $15.31 | 365,609 |
| 2022-04-22 | $15.86 | $15.95 | $15.67 | $15.69 | $15.26 | 376,245 |
| 2022-04-21 | $16.19 | $16.27 | $15.86 | $15.96 | $15.52 | 351,806 |
| 2022-04-20 | $16.10 | $16.18 | $16.04 | $16.11 | $15.67 | 421,331 |
| 2022-04-19 | $15.96 | $16.16 | $15.94 | $16.07 | $15.63 | 482,359 |
| 2022-04-18 | $15.93 | $16.05 | $15.87 | $15.96 | $15.52 | 514,387 |
| 2022-04-14 | $16.22 | $16.23 | $15.91 | $15.95 | $15.51 | 297,749 |
| 2022-04-13 | $15.99 | $16.20 | $15.99 | $16.17 | $15.72 | 343,083 |
| 2022-04-12 | $16.31 | $16.33 | $16.06 | $16.14 | $15.59 | 411,331 |
| 2022-04-11 | $16.35 | $16.47 | $16.10 | $16.13 | $15.58 | 298,827 |
| 2022-04-08 | $16.62 | $16.74 | $16.35 | $16.40 | $15.85 | 232,086 |
| 2022-04-07 | $16.40 | $16.93 | $16.40 | $16.80 | $16.23 | 826,437 |
| 2022-04-06 | $16.49 | $16.60 | $16.30 | $16.45 | $15.89 | 639,198 |
| 2022-04-05 | $16.77 | $16.79 | $16.44 | $16.54 | $15.98 | 388,457 |
| 2022-04-04 | $16.49 | $16.79 | $16.49 | $16.75 | $16.18 | 191,674 |
| 2022-04-01 | $16.60 | $16.70 | $16.44 | $16.63 | $16.07 | 219,560 |
| 2022-03-31 | $16.67 | $16.77 | $16.48 | $16.56 | $16.00 | 244,954 |
| 2022-03-30 | $16.66 | $16.67 | $16.46 | $16.63 | $16.07 | 291,963 |
| 2022-03-29 | $16.49 | $16.76 | $16.37 | $16.68 | $16.12 | 307,157 |
| 2022-03-28 | $16.35 | $16.42 | $16.23 | $16.37 | $15.82 | 204,334 |
| 2022-03-25 | $16.42 | $16.54 | $16.29 | $16.36 | $15.81 | 250,082 |
| 2022-03-24 | $16.43 | $16.64 | $16.35 | $16.45 | $15.89 | 362,175 |
| 2022-03-23 | $16.51 | $16.53 | $16.33 | $16.43 | $15.87 | 158,027 |
| 2022-03-22 | $16.35 | $16.56 | $16.35 | $16.49 | $15.93 | 244,309 |
| 2022-03-21 | $16.58 | $16.58 | $16.23 | $16.41 | $15.86 | 185,537 |
| 2022-03-18 | $16.36 | $16.59 | $16.36 | $16.54 | $15.98 | 189,356 |
| 2022-03-17 | $16.15 | $16.54 | $16.15 | $16.42 | $15.86 | 233,399 |
| 2022-03-16 | $16.02 | $16.36 | $16.00 | $16.18 | $15.63 | 382,916 |
| 2022-03-15 | $15.71 | $16.04 | $15.57 | $15.96 | $15.42 | 508,873 |
| 2022-03-14 | $16.10 | $16.18 | $15.66 | $15.78 | $15.25 | 487,563 |
| 2022-03-11 | $16.56 | $16.58 | $16.21 | $16.26 | $15.61 | 194,537 |
| 2022-03-10 | $16.58 | $16.58 | $16.14 | $16.49 | $15.83 | 331,841 |
| 2022-03-09 | $16.50 | $16.75 | $16.50 | $16.71 | $16.04 | 218,091 |
| 2022-03-08 | $16.38 | $16.62 | $16.31 | $16.37 | $15.71 | 259,880 |
| 2022-03-07 | $16.84 | $16.96 | $16.31 | $16.41 | $15.75 | 272,416 |
| 2022-03-04 | $17.30 | $17.32 | $16.81 | $16.89 | $16.21 | 304,900 |
| 2022-03-03 | $17.28 | $17.62 | $17.11 | $17.33 | $16.63 | 338,193 |
| 2022-03-02 | $17.03 | $17.25 | $16.94 | $17.15 | $16.46 | 282,289 |
| 2022-03-01 | $17.12 | $17.22 | $16.92 | $17.02 | $16.34 | 225,800 |
| 2022-02-28 | $17.21 | $17.38 | $17.01 | $17.17 | $16.48 | 241,507 |
| 2022-02-25 | $17.01 | $17.34 | $17.01 | $17.27 | $16.58 | 256,079 |
| 2022-02-24 | $16.44 | $17.11 | $16.40 | $17.09 | $16.40 | 546,422 |
| 2022-02-23 | $16.93 | $17.07 | $16.59 | $16.76 | $16.09 | 354,472 |
| 2022-02-22 | $17.10 | $17.25 | $16.75 | $16.87 | $16.19 | 348,079 |
| 2022-02-18 | $17.23 | $17.35 | $17.05 | $17.19 | $16.50 | 253,482 |
| 2022-02-17 | $17.43 | $17.52 | $17.19 | $17.31 | $16.62 | 317,104 |
| 2022-02-16 | $17.41 | $17.54 | $17.31 | $17.49 | $16.79 | 319,373 |
| 2022-02-15 | $17.59 | $17.63 | $17.34 | $17.50 | $16.80 | 402,159 |
| 2022-02-14 | $17.56 | $17.76 | $17.21 | $17.45 | $16.75 | 509,482 |
| 2022-02-11 | $17.98 | $18.10 | $17.60 | $17.71 | $16.90 | 246,022 |
| 2022-02-10 | $18.10 | $18.32 | $17.98 | $18.01 | $17.18 | 265,424 |
| 2022-02-09 | $18.18 | $18.38 | $18.13 | $18.33 | $17.49 | 211,610 |
| 2022-02-08 | $18.06 | $18.17 | $18.01 | $18.08 | $17.25 | 200,186 |
| 2022-02-07 | $18.08 | $18.21 | $18.00 | $18.12 | $17.29 | 116,031 |
| 2022-02-04 | $18.00 | $18.15 | $17.95 | $18.04 | $17.21 | 172,588 |
| 2022-02-03 | $18.11 | $18.32 | $17.92 | $17.95 | $17.13 | 218,775 |
| 2022-02-02 | $18.51 | $18.61 | $18.27 | $18.39 | $17.55 | 336,210 |
| 2022-02-01 | $18.34 | $18.58 | $18.21 | $18.47 | $17.62 | 221,325 |
| 2022-01-31 | $18.17 | $18.34 | $18.04 | $18.33 | $17.49 | 180,514 |
| 2022-01-28 | $17.88 | $18.19 | $17.78 | $18.09 | $17.26 | 187,004 |
| 2022-01-27 | $17.86 | $18.19 | $17.85 | $17.91 | $17.09 | 600,095 |
| 2022-01-26 | $17.86 | $18.27 | $17.69 | $17.81 | $16.99 | 350,905 |
| 2022-01-25 | $17.78 | $18.04 | $17.60 | $17.74 | $16.93 | 357,598 |
| 2022-01-24 | $17.75 | $17.95 | $17.42 | $17.87 | $17.05 | 473,788 |
| 2022-01-21 | $18.49 | $18.62 | $17.94 | $17.94 | $17.12 | 587,334 |
| 2022-01-20 | $18.60 | $18.84 | $18.52 | $18.56 | $17.71 | 208,971 |
| 2022-01-19 | $18.77 | $18.92 | $18.57 | $18.60 | $17.75 | 353,754 |
| 2022-01-18 | $18.84 | $18.91 | $18.66 | $18.69 | $17.83 | 257,661 |
| 2022-01-14 | $18.95 | $19.09 | $18.88 | $18.93 | $18.06 | 212,388 |
| 2022-01-13 | $19.37 | $19.42 | $19.15 | $19.17 | $18.29 | 137,077 |
| 2022-01-12 | $19.35 | $19.47 | $19.31 | $19.45 | $18.46 | 303,356 |
| 2022-01-11 | $19.15 | $19.31 | $19.10 | $19.31 | $18.33 | 209,091 |
| 2022-01-10 | $19.09 | $19.11 | $18.80 | $19.11 | $18.14 | 241,996 |
| 2022-01-07 | $19.19 | $19.20 | $19.00 | $19.15 | $18.17 | 146,668 |
| 2022-01-06 | $19.13 | $19.20 | $18.95 | $19.14 | $18.16 | 293,080 |
| 2022-01-05 | $19.44 | $19.57 | $19.12 | $19.12 | $18.15 | 220,384 |
| 2022-01-04 | $19.51 | $19.60 | $19.33 | $19.53 | $18.53 | 515,708 |
| 2022-01-03 | $19.50 | $19.59 | $19.25 | $19.46 | $18.47 | 287,991 |
| 2021-12-31 | $19.30 | $19.62 | $19.28 | $19.45 | $18.46 | 987,392 |
| 2021-12-30 | $18.96 | $19.30 | $18.96 | $19.24 | $18.26 | 765,004 |
| 2021-12-29 | $18.80 | $19.03 | $18.79 | $19.00 | $18.03 | 1,160,260 |
| 2021-12-28 | $18.88 | $19.04 | $18.68 | $18.86 | $17.90 | 1,157,817 |
| 2021-12-27 | $18.88 | $19.13 | $18.87 | $18.96 | $17.99 | 986,047 |
| 2021-12-23 | $18.45 | $18.82 | $18.45 | $18.81 | $17.85 | 949,693 |
| 2021-12-22 | $18.36 | $18.59 | $18.35 | $18.51 | $17.57 | 1,238,025 |
| 2021-12-21 | $18.30 | $18.43 | $18.23 | $18.38 | $17.44 | 1,479,360 |
| 2021-12-20 | $18.41 | $18.44 | $18.20 | $18.30 | $17.37 | 890,579 |
| 2021-12-17 | $18.38 | $18.54 | $18.22 | $18.50 | $17.56 | 926,230 |
| 2021-12-16 | $18.65 | $18.81 | $18.39 | $18.45 | $17.51 | 1,087,353 |
| 2021-12-15 | $18.51 | $18.75 | $18.47 | $18.68 | $17.63 | 877,812 |
| 2021-12-14 | $18.69 | $18.79 | $18.44 | $18.54 | $17.50 | 608,407 |
| 2021-12-13 | $18.87 | $18.97 | $18.71 | $18.83 | $17.77 | 417,213 |
| 2021-12-10 | $19.13 | $19.16 | $18.84 | $18.97 | $17.90 | 673,652 |
| 2021-12-09 | $18.92 | $19.15 | $18.87 | $19.08 | $18.01 | 797,486 |
| 2021-12-08 | $18.68 | $18.99 | $18.68 | $18.96 | $17.89 | 778,033 |
| 2021-12-07 | $18.53 | $18.79 | $18.53 | $18.72 | $17.67 | 682,605 |
| 2021-12-06 | $18.51 | $18.62 | $18.41 | $18.47 | $17.43 | 844,697 |
| 2021-12-03 | $18.55 | $18.72 | $18.38 | $18.52 | $17.48 | 621,508 |
| 2021-12-02 | $18.59 | $18.77 | $18.51 | $18.66 | $17.61 | 719,038 |
| 2021-12-01 | $18.84 | $19.10 | $18.67 | $18.73 | $17.68 | 590,066 |
| 2021-11-30 | $19.05 | $19.20 | $18.80 | $18.87 | $17.81 | 652,041 |
| 2021-11-29 | $19.27 | $19.29 | $19.09 | $19.16 | $18.08 | 399,516 |
| 2021-11-26 | $19.23 | $19.55 | $19.09 | $19.20 | $18.12 | 329,740 |
| 2021-11-24 | $19.43 | $19.48 | $19.33 | $19.46 | $18.36 | 240,212 |
| 2021-11-23 | $19.41 | $19.63 | $19.37 | $19.42 | $18.33 | 361,451 |
| 2021-11-22 | $19.77 | $19.90 | $19.58 | $19.62 | $18.52 | 478,509 |
| 2021-11-19 | $19.80 | $19.90 | $19.72 | $19.73 | $18.62 | 383,724 |
| 2021-11-18 | $20.06 | $20.08 | $19.92 | $19.95 | $18.83 | 282,204 |
| 2021-11-17 | $20.01 | $20.12 | $19.95 | $20.10 | $18.97 | 381,107 |
| 2021-11-16 | $19.97 | $20.11 | $19.97 | $20.05 | $18.92 | 360,433 |
| 2021-11-15 | $19.85 | $20.02 | $19.85 | $20.00 | $18.87 | 258,176 |
| 2021-11-12 | $20.00 | $20.05 | $19.88 | $19.93 | $18.81 | 220,322 |
| 2021-11-11 | $20.04 | $20.08 | $19.98 | $20.00 | $18.78 | 188,702 |
| 2021-11-10 | $19.87 | $20.08 | $19.87 | $19.94 | $18.72 | 390,993 |
| 2021-11-09 | $20.14 | $20.17 | $19.91 | $20.03 | $18.80 | 723,683 |
| 2021-11-08 | $20.14 | $20.18 | $20.06 | $20.10 | $18.87 | 1,078,145 |
| 2021-11-05 | $20.19 | $20.26 | $20.04 | $20.15 | $18.92 | 837,962 |
| 2021-11-04 | $20.16 | $20.43 | $20.08 | $20.14 | $18.91 | 385,427 |
| 2021-11-03 | $20.31 | $20.35 | $20.11 | $20.33 | $19.09 | 197,405 |
| 2021-11-02 | $20.27 | $20.36 | $20.08 | $20.34 | $19.10 | 332,751 |
| 2021-11-01 | $20.15 | $20.35 | $20.06 | $20.30 | $19.06 | 443,086 |
| 2021-10-29 | $19.79 | $20.16 | $19.73 | $20.14 | $18.91 | 421,369 |
| 2021-10-28 | $19.67 | $19.81 | $19.62 | $19.80 | $18.59 | 316,176 |
| 2021-10-27 | $19.70 | $19.78 | $19.62 | $19.65 | $18.45 | 396,943 |
| 2021-10-26 | $19.70 | $19.70 | $19.52 | $19.67 | $18.47 | 581,797 |
| 2021-10-25 | $19.65 | $19.75 | $19.56 | $19.59 | $18.39 | 347,524 |
| 2021-10-22 | $19.59 | $19.77 | $19.59 | $19.65 | $18.45 | 434,862 |
| 2021-10-21 | $19.63 | $19.70 | $19.51 | $19.66 | $18.46 | 338,992 |
| 2021-10-20 | $19.52 | $19.72 | $19.46 | $19.63 | $18.43 | 529,734 |
| 2021-10-19 | $19.50 | $19.65 | $19.39 | $19.52 | $18.33 | 520,293 |
| 2021-10-18 | $19.42 | $19.57 | $19.40 | $19.45 | $18.26 | 410,200 |
| 2021-10-15 | $19.61 | $19.75 | $19.45 | $19.45 | $18.26 | 399,919 |
| 2021-10-14 | $19.61 | $19.74 | $19.55 | $19.64 | $18.44 | 388,938 |
| 2021-10-13 | $19.68 | $19.70 | $19.41 | $19.56 | $18.27 | 399,812 |
| 2021-10-12 | $19.71 | $19.77 | $19.51 | $19.56 | $18.27 | 362,223 |
| 2021-10-11 | $19.83 | $19.96 | $19.66 | $19.68 | $18.38 | 280,612 |
| 2021-10-08 | $20.06 | $20.14 | $19.90 | $19.90 | $18.58 | 190,601 |
| 2021-10-07 | $20.19 | $20.28 | $20.00 | $20.04 | $18.71 | 217,297 |
| 2021-10-06 | $20.16 | $20.17 | $19.88 | $20.10 | $18.77 | 202,539 |
| 2021-10-05 | $20.00 | $20.23 | $20.00 | $20.18 | $18.84 | 300,836 |
| 2021-10-04 | $20.05 | $20.19 | $19.95 | $20.00 | $18.68 | 365,596 |
| 2021-10-01 | $20.24 | $20.25 | $19.92 | $20.07 | $18.74 | 380,781 |
| 2021-09-30 | $20.11 | $20.23 | $19.96 | $20.20 | $18.86 | 399,866 |
| 2021-09-29 | $19.91 | $20.13 | $19.87 | $20.01 | $18.69 | 634,208 |
| 2021-09-28 | $19.94 | $19.94 | $19.55 | $19.75 | $18.44 | 749,161 |
| 2021-09-27 | $19.83 | $20.01 | $19.83 | $19.94 | $18.62 | 1,155,130 |
| 2021-09-24 | $20.15 | $20.25 | $19.95 | $20.07 | $18.74 | 610,952 |
| 2021-09-23 | $20.30 | $20.46 | $20.13 | $20.19 | $18.85 | 809,346 |
| 2021-09-22 | $20.33 | $20.43 | $20.21 | $20.24 | $18.90 | 316,634 |
| 2021-09-21 | $20.28 | $20.45 | $20.16 | $20.24 | $18.90 | 279,139 |
| 2021-09-20 | $20.24 | $20.39 | $20.06 | $20.36 | $19.01 | 256,740 |
| 2021-09-17 | $20.96 | $21.03 | $20.35 | $20.55 | $19.19 | 438,367 |
| 2021-09-16 | $21.16 | $21.16 | $20.92 | $20.98 | $19.59 | 226,125 |
| 2021-09-15 | $21.10 | $21.25 | $21.00 | $21.10 | $19.70 | 280,063 |
| 2021-09-14 | $21.58 | $21.68 | $21.21 | $21.21 | $19.81 | 297,458 |
| 2021-09-13 | $21.80 | $21.87 | $21.64 | $21.75 | $20.21 | 103,092 |
| 2021-09-10 | $21.70 | $21.83 | $21.62 | $21.69 | $20.16 | 141,371 |
| 2021-09-09 | $21.68 | $21.85 | $21.63 | $21.67 | $20.14 | 135,574 |
| 2021-09-08 | $21.81 | $21.93 | $21.70 | $21.73 | $20.19 | 118,849 |
| 2021-09-07 | $22.00 | $22.00 | $21.75 | $21.85 | $20.30 | 167,344 |
| 2021-09-03 | $22.09 | $22.10 | $21.93 | $22.04 | $20.48 | 49,960 |
| 2021-09-02 | $22.02 | $22.07 | $21.99 | $22.00 | $20.44 | 120,755 |
| 2021-09-01 | $22.20 | $22.20 | $21.95 | $22.07 | $20.51 | 106,359 |
| 2021-08-31 | $22.07 | $22.08 | $21.81 | $22.01 | $20.45 | 172,153 |
| 2021-08-30 | $21.86 | $22.05 | $21.80 | $21.94 | $20.39 | 207,060 |
| 2021-08-27 | $21.90 | $22.00 | $21.77 | $22.00 | $20.44 | 109,898 |
| 2021-08-26 | $21.57 | $22.01 | $21.55 | $21.75 | $20.21 | 447,215 |
| 2021-08-25 | $21.56 | $21.85 | $21.47 | $21.68 | $20.15 | 281,046 |
| 2021-08-24 | $21.50 | $21.51 | $21.33 | $21.50 | $19.98 | 167,727 |
| 2021-08-23 | $21.28 | $21.56 | $21.15 | $21.50 | $19.98 | 232,660 |
| 2021-08-20 | $21.25 | $21.25 | $21.09 | $21.19 | $19.69 | 83,551 |
| 2021-08-19 | $20.87 | $21.27 | $20.87 | $21.16 | $19.66 | 273,967 |
| 2021-08-18 | $21.06 | $21.26 | $20.99 | $21.00 | $19.51 | 178,102 |
| 2021-08-17 | $21.33 | $21.45 | $21.14 | $21.18 | $19.68 | 161,470 |
| 2021-08-16 | $21.55 | $21.65 | $21.40 | $21.42 | $19.91 | 215,199 |
| 2021-08-13 | $21.99 | $21.99 | $21.61 | $21.65 | $20.12 | 158,360 |
| 2021-08-12 | $22.04 | $22.13 | $21.95 | $21.98 | $20.33 | 77,838 |
| 2021-08-11 | $21.74 | $22.08 | $21.74 | $22.04 | $20.38 | 92,832 |
| 2021-08-10 | $22.05 | $22.13 | $21.82 | $21.82 | $20.18 | 148,120 |
| 2021-08-09 | $21.97 | $22.27 | $21.86 | $21.99 | $20.34 | 112,197 |
| 2021-08-06 | $21.90 | $21.94 | $21.75 | $21.83 | $20.19 | 88,245 |
| 2021-08-05 | $21.95 | $22.03 | $21.77 | $21.82 | $20.18 | 170,459 |
| 2021-08-04 | $21.88 | $22.03 | $21.83 | $21.89 | $20.24 | 90,474 |
| 2021-08-03 | $21.81 | $21.97 | $21.76 | $21.89 | $20.24 | 99,588 |
| 2021-08-02 | $21.80 | $22.00 | $21.75 | $21.83 | $20.19 | 116,708 |
| 2021-07-30 | $22.05 | $22.22 | $21.70 | $21.94 | $20.29 | 122,691 |
| 2021-07-29 | $21.91 | $22.00 | $21.77 | $21.95 | $20.30 | 90,869 |
| 2021-07-28 | $21.94 | $21.94 | $21.75 | $21.90 | $20.25 | 112,532 |
| 2021-07-27 | $22.11 | $22.13 | $21.65 | $21.76 | $20.12 | 208,640 |
| 2021-07-26 | $22.31 | $22.44 | $22.03 | $22.11 | $20.45 | 215,348 |
| 2021-07-23 | $22.55 | $22.77 | $22.06 | $22.25 | $20.58 | 225,979 |
| 2021-07-22 | $22.70 | $22.70 | $22.25 | $22.64 | $20.94 | 239,712 |
| 2021-07-21 | $22.57 | $22.69 | $22.34 | $22.61 | $20.91 | 159,189 |
| 2021-07-20 | $22.29 | $22.50 | $22.12 | $22.40 | $20.72 | 203,768 |
| 2021-07-19 | $22.39 | $22.39 | $21.63 | $22.05 | $20.39 | 225,903 |
| 2021-07-16 | $22.74 | $22.74 | $22.03 | $22.19 | $20.52 | 150,144 |
| 2021-07-15 | $22.27 | $22.77 | $22.27 | $22.55 | $20.86 | 230,573 |
| 2021-07-14 | $22.45 | $22.50 | $22.17 | $22.20 | $20.53 | 133,588 |
| 2021-07-13 | $22.27 | $22.50 | $22.21 | $22.50 | $20.71 | 150,040 |
| 2021-07-12 | $22.26 | $22.49 | $22.21 | $22.40 | $20.62 | 119,213 |
| 2021-07-09 | $22.05 | $22.31 | $22.05 | $22.16 | $20.40 | 65,868 |
| 2021-07-08 | $22.09 | $22.20 | $21.98 | $22.14 | $20.38 | 176,632 |
| 2021-07-07 | $21.85 | $22.42 | $21.76 | $22.42 | $20.64 | 234,203 |
| 2021-07-06 | $22.00 | $22.00 | $21.76 | $21.85 | $20.11 | 102,728 |
| 2021-07-02 | $21.87 | $22.00 | $21.75 | $21.91 | $20.17 | 59,135 |
| 2021-07-01 | $21.67 | $21.88 | $21.60 | $21.85 | $20.11 | 101,349 |
| 2021-06-30 | $21.74 | $21.94 | $21.65 | $21.88 | $20.14 | 148,746 |
| 2021-06-29 | $21.41 | $21.63 | $21.41 | $21.63 | $19.91 | 90,799 |
| 2021-06-28 | $21.41 | $21.41 | $21.15 | $21.35 | $19.65 | 206,589 |
| 2021-06-25 | $21.13 | $21.23 | $21.04 | $21.11 | $19.43 | 146,201 |
| 2021-06-24 | $21.25 | $21.62 | $21.19 | $21.20 | $19.52 | 131,002 |
| 2021-06-23 | $21.31 | $21.44 | $21.09 | $21.16 | $19.48 | 148,832 |
| 2021-06-22 | $21.25 | $21.48 | $21.02 | $21.13 | $19.45 | 155,839 |
| 2021-06-21 | $21.53 | $21.60 | $21.29 | $21.30 | $19.61 | 176,230 |
| 2021-06-18 | $21.74 | $21.74 | $21.39 | $21.49 | $19.78 | 77,370 |
| 2021-06-17 | $21.69 | $21.80 | $21.50 | $21.68 | $19.96 | 109,787 |
| 2021-06-16 | $21.98 | $21.99 | $21.69 | $21.75 | $20.02 | 134,686 |
| 2021-06-15 | $22.00 | $22.00 | $21.65 | $21.98 | $20.23 | 109,992 |
| 2021-06-14 | $21.99 | $22.00 | $21.77 | $22.00 | $20.25 | 116,833 |
| 2021-06-11 | $21.96 | $22.00 | $21.79 | $22.00 | $20.16 | 87,598 |
| 2021-06-10 | $21.61 | $21.94 | $21.60 | $21.94 | $20.10 | 140,441 |
| 2021-06-09 | $21.75 | $21.75 | $21.49 | $21.64 | $19.83 | 101,382 |
| 2021-06-08 | $21.55 | $21.70 | $21.51 | $21.68 | $19.86 | 96,528 |
| 2021-06-07 | $21.67 | $21.75 | $21.54 | $21.64 | $19.83 | 78,216 |
| 2021-06-04 | $21.47 | $21.71 | $21.45 | $21.71 | $19.89 | 113,003 |
| 2021-06-03 | $21.37 | $21.57 | $21.36 | $21.40 | $19.61 | 126,389 |
| 2021-06-02 | $21.39 | $21.64 | $21.26 | $21.52 | $19.72 | 162,173 |
| 2021-06-01 | $21.21 | $21.51 | $21.04 | $21.49 | $19.69 | 121,145 |
| 2021-05-28 | $21.07 | $21.33 | $20.86 | $21.30 | $19.51 | 213,343 |
| 2021-05-27 | $20.95 | $20.99 | $20.70 | $20.95 | $19.19 | 157,118 |
| 2021-05-26 | $20.73 | $20.88 | $20.60 | $20.88 | $19.13 | 135,865 |
| 2021-05-25 | $20.36 | $20.67 | $20.31 | $20.66 | $18.93 | 257,355 |
| 2021-05-24 | $20.52 | $20.60 | $20.30 | $20.35 | $18.64 | 231,106 |
| 2021-05-21 | $20.43 | $20.49 | $20.31 | $20.45 | $18.74 | 99,312 |
| 2021-05-20 | $20.35 | $20.43 | $20.30 | $20.35 | $18.64 | 264,222 |
| 2021-05-19 | $20.25 | $20.45 | $20.16 | $20.27 | $18.57 | 163,444 |
| 2021-05-18 | $20.55 | $20.63 | $20.31 | $20.44 | $18.73 | 249,601 |
| 2021-05-17 | $20.50 | $20.63 | $20.27 | $20.45 | $18.74 | 212,528 |
| 2021-05-14 | $20.32 | $20.49 | $20.20 | $20.42 | $18.71 | 213,339 |
| 2021-05-13 | $20.20 | $20.43 | $20.15 | $20.25 | $18.55 | 203,911 |
| 2021-05-12 | $20.18 | $20.43 | $20.02 | $20.20 | $18.41 | 234,724 |
| 2021-05-11 | $20.30 | $20.59 | $20.10 | $20.20 | $18.41 | 315,234 |
| 2021-05-10 | $20.92 | $21.12 | $20.17 | $20.31 | $18.51 | 341,336 |
| 2021-05-07 | $21.00 | $21.14 | $20.80 | $20.96 | $19.10 | 253,101 |
| 2021-05-06 | $21.44 | $21.44 | $20.78 | $20.97 | $19.11 | 162,509 |
| 2021-05-05 | $21.65 | $21.66 | $21.27 | $21.30 | $19.41 | 198,600 |
| 2021-05-04 | $21.47 | $21.68 | $21.12 | $21.53 | $19.62 | 181,217 |
| 2021-05-03 | $21.63 | $21.84 | $21.53 | $21.60 | $19.69 | 104,936 |
| 2021-04-30 | $21.18 | $21.79 | $21.07 | $21.79 | $19.86 | 167,820 |
| 2021-04-29 | $21.44 | $21.54 | $21.00 | $21.00 | $19.14 | 312,333 |
| 2021-04-28 | $21.45 | $21.48 | $21.29 | $21.30 | $19.41 | 134,029 |
| 2021-04-27 | $21.62 | $21.62 | $21.37 | $21.47 | $19.57 | 90,778 |
| 2021-04-26 | $21.61 | $21.65 | $21.49 | $21.51 | $19.61 | 135,898 |
| 2021-04-23 | $21.45 | $21.62 | $21.32 | $21.54 | $19.63 | 97,588 |
| 2021-04-22 | $21.47 | $21.53 | $21.20 | $21.37 | $19.48 | 162,846 |
| 2021-04-21 | $21.80 | $21.95 | $21.30 | $21.40 | $19.51 | 238,807 |
| 2021-04-20 | $22.00 | $22.00 | $21.69 | $21.85 | $19.92 | 80,883 |
| 2021-04-19 | $21.85 | $22.00 | $21.65 | $22.00 | $20.05 | 94,775 |
| 2021-04-16 | $21.91 | $21.92 | $21.60 | $21.85 | $19.92 | 86,009 |
| 2021-04-15 | $21.57 | $22.00 | $21.38 | $21.94 | $20.00 | 190,700 |
| 2021-04-14 | $21.50 | $21.64 | $21.18 | $21.47 | $19.57 | 174,154 |
| 2021-04-13 | $21.12 | $21.52 | $21.12 | $21.52 | $19.52 | 99,052 |
| 2021-04-12 | $22.00 | $22.00 | $21.05 | $21.26 | $19.28 | 232,178 |
| 2021-04-09 | $21.87 | $21.91 | $21.32 | $21.84 | $19.81 | 126,590 |
| 2021-04-08 | $20.97 | $21.87 | $20.97 | $21.87 | $19.84 | 161,163 |
| 2021-04-07 | $20.52 | $21.11 | $20.52 | $21.10 | $19.14 | 179,777 |
| 2021-04-06 | $20.50 | $20.72 | $20.41 | $20.58 | $18.67 | 238,056 |
| 2021-04-05 | $20.50 | $20.55 | $20.41 | $20.49 | $18.59 | 355,484 |
| 2021-04-01 | $20.64 | $20.74 | $20.37 | $20.45 | $18.55 | 244,578 |
| 2021-03-31 | $20.65 | $20.75 | $20.43 | $20.53 | $18.62 | 248,205 |
| 2021-03-30 | $20.33 | $20.49 | $20.30 | $20.48 | $18.58 | 162,711 |
| 2021-03-29 | $20.07 | $20.46 | $20.02 | $20.39 | $18.50 | 209,738 |
| 2021-03-26 | $20.14 | $20.28 | $19.95 | $20.19 | $18.31 | 198,342 |
| 2021-03-25 | $19.95 | $20.07 | $19.82 | $19.95 | $18.10 | 420,034 |
| 2021-03-24 | $20.10 | $20.24 | $19.92 | $19.98 | $18.12 | 720,468 |
| 2021-03-23 | $20.10 | $20.39 | $19.81 | $20.00 | $18.14 | 536,926 |
| 2021-03-22 | $20.55 | $20.75 | $19.89 | $20.00 | $18.14 | 563,025 |
| 2021-03-19 | $20.49 | $20.75 | $20.27 | $20.49 | $18.59 | 202,596 |
| 2021-03-18 | $20.24 | $20.58 | $20.24 | $20.41 | $18.51 | 207,294 |
| 2021-03-17 | $20.99 | $21.00 | $20.24 | $20.53 | $18.62 | 414,048 |
| 2021-03-16 | $21.14 | $21.20 | $20.72 | $21.00 | $19.05 | 195,404 |
| 2021-03-15 | $21.22 | $21.32 | $20.91 | $20.97 | $19.02 | 130,257 |
| 2021-03-12 | $21.65 | $21.65 | $21.13 | $21.16 | $19.19 | 185,556 |
| 2021-03-11 | $21.52 | $21.73 | $21.21 | $21.56 | $19.46 | 185,154 |
| 2021-03-10 | $21.47 | $21.80 | $21.19 | $21.30 | $19.23 | 199,288 |
| 2021-03-09 | $20.97 | $21.97 | $20.95 | $21.37 | $19.29 | 126,726 |
| 2021-03-08 | $21.12 | $21.20 | $20.57 | $21.11 | $19.06 | 143,399 |
| 2021-03-05 | $21.31 | $21.70 | $20.78 | $21.00 | $18.96 | 197,612 |
| 2021-03-04 | $21.54 | $21.77 | $21.17 | $21.32 | $19.24 | 116,129 |
| 2021-03-03 | $21.65 | $21.89 | $21.35 | $21.72 | $19.61 | 132,949 |
| 2021-03-02 | $21.83 | $22.00 | $21.51 | $21.59 | $19.49 | 113,834 |
| 2021-03-01 | $21.76 | $22.00 | $21.53 | $21.77 | $19.65 | 112,280 |
| 2021-02-26 | $21.50 | $21.98 | $21.36 | $21.68 | $19.57 | 143,494 |
| 2021-02-25 | $22.00 | $22.00 | $21.00 | $21.69 | $19.58 | 166,254 |
| 2021-02-24 | $21.90 | $22.10 | $21.60 | $21.99 | $19.85 | 180,745 |
| 2021-02-23 | $21.89 | $21.98 | $21.60 | $21.93 | $19.80 | 217,546 |
| 2021-02-22 | $21.93 | $22.29 | $21.70 | $21.85 | $19.72 | 93,638 |
| 2021-02-19 | $22.10 | $22.39 | $21.84 | $21.90 | $19.77 | 122,115 |
| 2021-02-18 | $22.00 | $22.10 | $21.49 | $22.09 | $19.94 | 207,017 |
| 2021-02-17 | $21.98 | $22.50 | $21.54 | $22.15 | $19.99 | 182,357 |
| 2021-02-16 | $23.02 | $23.02 | $21.76 | $21.98 | $19.84 | 387,068 |
| 2021-02-12 | $23.20 | $23.26 | $22.81 | $23.02 | $20.78 | 112,305 |
| 2021-02-11 | $23.70 | $23.70 | $22.84 | $23.27 | $20.91 | 218,274 |
| 2021-02-10 | $23.69 | $23.87 | $23.00 | $23.70 | $21.30 | 255,441 |
| 2021-02-09 | $23.30 | $23.50 | $22.70 | $23.50 | $21.12 | 285,425 |
| 2021-02-08 | $23.50 | $23.50 | $23.07 | $23.20 | $20.85 | 171,691 |
| 2021-02-05 | $23.00 | $23.85 | $22.54 | $23.25 | $20.89 | 224,855 |
| 2021-02-04 | $22.35 | $22.96 | $22.23 | $22.90 | $20.58 | 239,281 |
| 2021-02-03 | $22.03 | $22.37 | $21.90 | $22.35 | $20.08 | 222,389 |
| 2021-02-02 | $22.37 | $22.37 | $21.76 | $21.83 | $19.62 | 237,192 |
| 2021-02-01 | $21.99 | $22.38 | $21.82 | $22.35 | $20.08 | 92,084 |
| 2021-01-29 | $22.18 | $22.50 | $21.54 | $21.98 | $19.75 | 219,631 |
| 2021-01-28 | $21.55 | $22.00 | $21.35 | $22.00 | $19.77 | 118,199 |
| 2021-01-27 | $21.35 | $21.57 | $21.30 | $21.57 | $19.38 | 173,980 |
| 2021-01-26 | $21.68 | $21.88 | $21.18 | $21.31 | $19.15 | 229,652 |
| 2021-01-25 | $21.99 | $22.00 | $21.60 | $21.75 | $19.54 | 202,956 |
| 2021-01-22 | $22.09 | $22.15 | $21.61 | $21.79 | $19.58 | 157,143 |
| 2021-01-21 | $21.89 | $22.20 | $21.75 | $21.99 | $19.76 | 179,966 |
| 2021-01-20 | $21.61 | $22.00 | $21.55 | $21.63 | $19.44 | 159,179 |
| 2021-01-19 | $21.65 | $22.02 | $21.50 | $21.59 | $19.40 | 196,886 |
| 2021-01-15 | $22.05 | $22.05 | $21.06 | $21.60 | $19.41 | 175,603 |
| 2021-01-14 | $22.19 | $22.21 | $21.70 | $21.96 | $19.73 | 160,541 |
| 2021-01-13 | $21.76 | $22.15 | $21.71 | $22.02 | $19.69 | 171,229 |
| 2021-01-12 | $22.06 | $23.00 | $21.67 | $21.73 | $19.43 | 289,750 |
| 2021-01-11 | $22.45 | $22.45 | $21.71 | $21.86 | $19.55 | 182,898 |
| 2021-01-08 | $22.62 | $22.98 | $22.35 | $22.50 | $20.12 | 146,899 |
| 2021-01-07 | $21.74 | $22.83 | $21.74 | $22.47 | $20.10 | 214,100 |
| 2021-01-06 | $21.71 | $22.23 | $21.56 | $21.70 | $19.41 | 196,173 |
| 2021-01-05 | $21.52 | $22.00 | $21.44 | $21.66 | $19.37 | 134,307 |
| 2021-01-04 | $21.79 | $22.06 | $21.05 | $21.52 | $19.25 | 210,788 |
| 2020-12-31 | $22.27 | $22.74 | $21.50 | $21.77 | $19.47 | 229,593 |
| 2020-12-30 | $22.39 | $22.50 | $22.13 | $22.44 | $20.07 | 142,598 |
| 2020-12-29 | $23.00 | $23.00 | $21.89 | $22.22 | $19.87 | 254,476 |
| 2020-12-28 | $23.40 | $23.44 | $22.80 | $22.94 | $20.52 | 226,998 |
| 2020-12-24 | $23.48 | $23.58 | $23.11 | $23.33 | $20.87 | 81,068 |
| 2020-12-23 | $23.51 | $23.80 | $23.05 | $23.34 | $20.87 | 219,850 |
| 2020-12-22 | $23.15 | $24.00 | $23.02 | $23.50 | $21.02 | 307,761 |
| 2020-12-21 | $22.53 | $23.64 | $22.53 | $22.99 | $20.56 | 200,205 |
| 2020-12-18 | $23.48 | $23.68 | $22.81 | $22.97 | $20.54 | 262,808 |
| 2020-12-17 | $23.13 | $23.74 | $22.99 | $23.12 | $20.68 | 296,655 |
| 2020-12-16 | $22.90 | $23.29 | $22.72 | $23.09 | $20.65 | 277,432 |
| 2020-12-15 | $22.54 | $23.00 | $22.45 | $23.00 | $20.57 | 329,401 |
| 2020-12-14 | $22.59 | $23.24 | $22.35 | $22.54 | $20.16 | 358,644 |
| 2020-12-11 | $22.70 | $22.90 | $22.05 | $22.83 | $20.32 | 284,304 |
| 2020-12-10 | $22.35 | $22.99 | $22.01 | $22.68 | $20.19 | 238,770 |
| 2020-12-09 | $22.05 | $23.47 | $22.00 | $22.11 | $19.68 | 333,813 |
| 2020-12-08 | $22.20 | $22.42 | $21.69 | $22.21 | $19.77 | 244,596 |
| 2020-12-07 | $21.95 | $22.86 | $21.53 | $21.90 | $19.50 | 158,141 |
| 2020-12-04 | $21.90 | $22.27 | $21.65 | $21.87 | $19.47 | 184,842 |
| 2020-12-03 | $21.46 | $22.13 | $21.46 | $21.92 | $19.51 | 190,313 |
| 2020-12-02 | $21.19 | $21.78 | $21.00 | $21.65 | $19.27 | 217,766 |
| 2020-12-01 | $21.25 | $21.45 | $21.08 | $21.08 | $18.77 | 160,891 |
| 2020-11-30 | $20.74 | $21.25 | $20.60 | $21.25 | $18.92 | 162,573 |
| 2020-11-27 | $20.77 | $20.80 | $20.57 | $20.76 | $18.48 | 41,397 |
| 2020-11-25 | $20.80 | $20.86 | $20.50 | $20.64 | $18.37 | 176,613 |
| 2020-11-24 | $20.92 | $20.98 | $20.73 | $20.82 | $18.53 | 110,854 |
| 2020-11-23 | $20.89 | $20.98 | $20.69 | $20.96 | $18.66 | 125,848 |
| 2020-11-20 | $20.72 | $20.85 | $20.50 | $20.78 | $18.50 | 228,704 |
| 2020-11-19 | $21.01 | $21.23 | $20.76 | $20.88 | $18.59 | 137,703 |
| 2020-11-18 | $21.07 | $21.33 | $20.74 | $21.01 | $18.70 | 220,162 |
| 2020-11-17 | $20.70 | $21.00 | $20.60 | $20.96 | $18.66 | 153,618 |
| 2020-11-16 | $20.98 | $21.05 | $20.50 | $20.60 | $18.34 | 173,546 |
| 2020-11-13 | $20.58 | $20.61 | $20.41 | $20.51 | $18.26 | 87,100 |
| 2020-11-12 | $20.64 | $20.74 | $20.40 | $20.52 | $18.27 | 92,757 |
| 2020-11-11 | $20.79 | $21.00 | $20.50 | $20.63 | $18.37 | 144,999 |
| 2020-11-10 | $20.60 | $20.88 | $20.45 | $20.54 | $18.29 | 222,956 |
| 2020-11-09 | $20.62 | $20.98 | $20.06 | $20.60 | $18.34 | 176,404 |
| 2020-11-06 | $20.39 | $20.46 | $20.25 | $20.46 | $18.21 | 86,290 |
| 2020-11-05 | $20.35 | $20.47 | $20.05 | $20.35 | $18.12 | 119,538 |
| 2020-11-04 | $20.23 | $20.46 | $20.10 | $20.35 | $18.12 | 104,699 |
| 2020-11-03 | $20.10 | $20.22 | $20.00 | $20.12 | $17.91 | 97,453 |
| 2020-11-02 | $19.83 | $20.09 | $19.82 | $20.07 | $17.87 | 82,390 |
| 2020-10-30 | $20.00 | $20.00 | $19.66 | $19.78 | $17.61 | 209,014 |
| 2020-10-29 | $19.99 | $20.10 | $19.90 | $19.96 | $17.77 | 165,832 |
| 2020-10-28 | $20.00 | $20.04 | $19.30 | $19.93 | $17.74 | 317,018 |
| 2020-10-27 | $20.17 | $20.25 | $20.02 | $20.05 | $17.85 | 263,036 |
| 2020-10-26 | $20.38 | $20.40 | $20.03 | $20.10 | $17.89 | 272,684 |
| 2020-10-23 | $20.54 | $20.60 | $20.42 | $20.54 | $18.29 | 122,757 |
| 2020-10-22 | $20.58 | $20.58 | $20.44 | $20.49 | $18.24 | 113,705 |
| 2020-10-21 | $20.53 | $20.58 | $20.40 | $20.48 | $18.23 | 117,074 |
| 2020-10-20 | $20.50 | $20.57 | $20.40 | $20.56 | $18.30 | 142,708 |
| 2020-10-19 | $20.50 | $20.58 | $20.42 | $20.45 | $18.21 | 140,647 |
| 2020-10-16 | $20.50 | $20.58 | $20.44 | $20.50 | $18.25 | 112,738 |
| 2020-10-15 | $20.39 | $20.50 | $20.37 | $20.49 | $18.24 | 128,154 |
| 2020-10-14 | $20.50 | $20.54 | $20.41 | $20.46 | $18.21 | 151,189 |
| 2020-10-13 | $20.50 | $20.54 | $20.40 | $20.46 | $18.21 | 138,986 |
| 2020-10-12 | $20.55 | $20.60 | $20.38 | $20.48 | $18.23 | 148,460 |
| 2020-10-09 | $20.48 | $20.50 | $20.35 | $20.48 | $18.23 | 221,933 |
| 2020-10-08 | $20.40 | $20.58 | $20.29 | $20.42 | $18.18 | 226,425 |
| 2020-10-07 | $20.39 | $20.45 | $20.27 | $20.37 | $18.13 | 156,851 |
| 2020-10-06 | $20.30 | $20.44 | $20.16 | $20.26 | $18.04 | 335,263 |
| 2020-10-05 | $20.55 | $20.55 | $20.29 | $20.37 | $18.13 | 214,897 |
| 2020-10-02 | $20.17 | $20.48 | $20.15 | $20.46 | $18.21 | 239,552 |
| 2020-10-01 | $20.60 | $20.60 | $20.26 | $20.30 | $18.07 | 315,604 |
| 2020-09-30 | $20.24 | $20.50 | $20.20 | $20.46 | $18.21 | 430,216 |
| 2020-09-29 | $20.22 | $20.22 | $20.09 | $20.17 | $17.96 | 416,496 |
| 2020-09-28 | $20.14 | $20.20 | $20.05 | $20.20 | $17.98 | 414,622 |
| 2020-09-25 | $20.00 | $20.05 | $20.00 | $20.00 | $17.80 | 2,619,397 |