Brookfield Infrastructure Partners L.P (BIP-P-B) Exchange: NYSE
Data as of Aug. 22, 2025
$17.06 ($0.32) 1.91%
Brookfield Infrastructure Partners L.P - Daily Information
Click for more stock information on Brookfield Infrastructure Partners L.P.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.99 |
| Previous Close | $17.06 |
| High | $17.06 |
| Low | $16.99 |
| Adjusted Open | $16.99 |
| Previous Adjusted Close | $17.06 |
| Adjusted High | $17.06 |
| Adjusted Low | $16.99 |
Invest in Brookfield Infrastructure Partners L.P (BIP-P-B)
Historical Stock Data for Brookfield Infrastructure Partners L.P (BIP-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $16.99 | $17.06 | $16.99 | $17.06 | $17.06 | 1,344 |
| 2025-08-21 | $16.83 | $16.85 | $16.71 | $16.74 | $16.74 | 4,003 |
| 2025-08-20 | $16.97 | $16.97 | $16.77 | $16.88 | $16.88 | 5,290 |
| 2025-08-19 | $16.88 | $16.95 | $16.87 | $16.94 | $16.94 | 3,398 |
| 2025-08-18 | $16.70 | $16.90 | $16.55 | $16.70 | $16.70 | 15,015 |
| 2025-08-15 | $16.71 | $16.87 | $16.71 | $16.77 | $16.77 | 5,693 |
| 2025-08-14 | $16.73 | $16.87 | $16.65 | $16.83 | $16.83 | 15,437 |
| 2025-08-13 | $16.73 | $16.88 | $16.70 | $16.83 | $16.83 | 13,689 |
| 2025-08-12 | $16.62 | $16.80 | $16.52 | $16.62 | $16.62 | 13,934 |
| 2025-08-11 | $16.85 | $17.24 | $16.43 | $16.62 | $16.62 | 16,569 |
| 2025-08-08 | $16.86 | $16.86 | $16.83 | $16.85 | $16.85 | 2,303 |
| 2025-08-07 | $16.95 | $17.21 | $16.82 | $16.82 | $16.82 | 8,878 |
| 2025-08-06 | $16.83 | $17.13 | $16.79 | $16.98 | $16.98 | 24,091 |
| 2025-08-05 | $16.74 | $16.95 | $16.74 | $16.93 | $16.93 | 10,782 |
| 2025-08-04 | $16.66 | $16.89 | $16.65 | $16.85 | $16.85 | 9,897 |
| 2025-08-01 | $16.66 | $16.69 | $16.61 | $16.67 | $16.67 | 4,431 |
| 2025-07-31 | $16.62 | $16.78 | $16.62 | $16.62 | $16.62 | 11,046 |
| 2025-07-30 | $16.65 | $16.71 | $16.64 | $16.70 | $16.70 | 9,473 |
| 2025-07-29 | $16.76 | $16.80 | $16.61 | $16.67 | $16.67 | 8,820 |
| 2025-07-28 | $16.76 | $17.00 | $16.76 | $16.76 | $16.76 | 4,700 |
| 2025-07-25 | $16.73 | $16.94 | $16.70 | $16.88 | $16.88 | 13,520 |
| 2025-07-24 | $16.57 | $16.73 | $16.57 | $16.71 | $16.71 | 3,497 |
| 2025-07-23 | $16.51 | $16.88 | $16.51 | $16.70 | $16.70 | 4,059 |
| 2025-07-22 | $16.70 | $16.70 | $16.60 | $16.68 | $16.68 | 3,327 |
| 2025-07-21 | $16.90 | $16.95 | $16.62 | $16.70 | $16.70 | 10,952 |
| 2025-07-18 | $16.61 | $16.97 | $16.55 | $16.82 | $16.82 | 17,719 |
| 2025-07-17 | $16.13 | $16.65 | $16.13 | $16.62 | $16.62 | 25,979 |
| 2025-07-16 | $16.23 | $16.29 | $16.14 | $16.14 | $16.14 | 8,380 |
| 2025-07-15 | $16.27 | $16.34 | $16.20 | $16.23 | $16.23 | 12,616 |
| 2025-07-14 | $16.44 | $16.44 | $16.36 | $16.38 | $16.38 | 2,508 |
| 2025-07-11 | $16.36 | $16.80 | $16.36 | $16.51 | $16.51 | 15,074 |
| 2025-07-10 | $16.43 | $16.43 | $16.36 | $16.36 | $16.36 | 1,369 |
| 2025-07-09 | $16.39 | $16.46 | $16.37 | $16.46 | $16.46 | 4,751 |
| 2025-07-08 | $16.30 | $16.30 | $16.20 | $16.28 | $16.28 | 16,924 |
| 2025-07-07 | $16.36 | $16.48 | $16.30 | $16.34 | $16.34 | 10,345 |
| 2025-07-03 | $16.26 | $16.48 | $16.26 | $16.36 | $16.36 | 4,704 |
| 2025-07-02 | $16.08 | $16.27 | $16.05 | $16.27 | $16.27 | 13,037 |
| 2025-07-01 | $16.00 | $16.18 | $15.92 | $16.05 | $16.05 | 20,847 |
| 2025-06-30 | $16.80 | $17.02 | $15.76 | $15.76 | $15.76 | 36,450 |
| 2025-06-27 | $16.57 | $16.77 | $16.57 | $16.76 | $16.76 | 1,778 |
| 2025-06-26 | $16.59 | $16.68 | $16.54 | $16.60 | $16.60 | 7,663 |
| 2025-06-25 | $16.50 | $16.62 | $16.40 | $16.50 | $16.50 | 11,773 |
| 2025-06-24 | $16.50 | $16.51 | $16.30 | $16.44 | $16.44 | 7,164 |
| 2025-06-23 | $16.34 | $16.34 | $16.20 | $16.27 | $16.27 | 5,337 |
| 2025-06-20 | $16.09 | $16.40 | $16.07 | $16.40 | $16.40 | 2,948 |
| 2025-06-18 | $16.20 | $16.20 | $16.07 | $16.07 | $16.07 | 7,813 |
| 2025-06-17 | $16.25 | $16.25 | $16.02 | $16.12 | $16.12 | 3,692 |
| 2025-06-16 | $16.13 | $16.37 | $16.13 | $16.25 | $16.25 | 11,878 |
| 2025-06-13 | $16.01 | $16.33 | $16.01 | $16.30 | $16.30 | 4,869 |
| 2025-06-12 | $16.28 | $16.43 | $16.04 | $16.16 | $16.16 | 7,199 |
| 2025-06-11 | $16.47 | $16.47 | $16.28 | $16.43 | $16.43 | 3,587 |
| 2025-06-10 | $16.00 | $16.33 | $16.00 | $16.31 | $16.31 | 10,245 |
| 2025-06-09 | $16.03 | $16.11 | $16.00 | $16.03 | $16.03 | 6,551 |
| 2025-06-06 | $16.27 | $16.27 | $16.15 | $16.15 | $16.15 | 1,548 |
| 2025-06-05 | $16.35 | $16.37 | $16.22 | $16.37 | $16.37 | 5,880 |
| 2025-06-04 | $16.28 | $16.40 | $16.24 | $16.25 | $16.25 | 8,657 |
| 2025-06-03 | $16.50 | $16.55 | $16.33 | $16.43 | $16.43 | 6,722 |
| 2025-06-02 | $16.48 | $16.55 | $16.24 | $16.52 | $16.52 | 12,280 |
| 2025-05-30 | $15.75 | $16.59 | $15.72 | $16.53 | $16.53 | 29,281 |
| 2025-05-29 | $16.13 | $16.23 | $16.00 | $16.05 | $15.75 | 5,475 |
| 2025-05-28 | $16.25 | $16.43 | $16.16 | $16.21 | $15.91 | 10,072 |
| 2025-05-27 | $16.11 | $16.26 | $16.05 | $16.11 | $15.81 | 8,594 |
| 2025-05-23 | $15.81 | $16.18 | $15.80 | $16.01 | $15.71 | 12,663 |
| 2025-05-22 | $16.01 | $16.16 | $15.83 | $15.87 | $15.58 | 14,498 |
| 2025-05-21 | $16.19 | $16.26 | $16.01 | $16.06 | $15.77 | 10,757 |
| 2025-05-20 | $16.15 | $16.27 | $16.05 | $16.09 | $15.79 | 25,455 |
| 2025-05-19 | $15.98 | $16.24 | $15.88 | $16.01 | $15.71 | 6,345 |
| 2025-05-16 | $15.90 | $16.12 | $15.75 | $16.08 | $15.78 | 10,309 |
| 2025-05-15 | $15.85 | $16.09 | $15.85 | $15.87 | $15.58 | 12,036 |
| 2025-05-14 | $16.00 | $16.11 | $15.85 | $15.85 | $15.56 | 9,749 |
| 2025-05-13 | $16.03 | $16.12 | $16.00 | $16.00 | $15.70 | 12,560 |
| 2025-05-12 | $16.51 | $16.63 | $16.05 | $16.05 | $15.75 | 8,085 |
| 2025-05-09 | $16.46 | $16.50 | $16.45 | $16.50 | $16.50 | 1,790 |
| 2025-05-08 | $16.40 | $16.46 | $16.28 | $16.42 | $16.42 | 6,922 |
| 2025-05-07 | $16.25 | $16.43 | $16.25 | $16.37 | $16.37 | 5,179 |
| 2025-05-06 | $16.07 | $16.38 | $16.07 | $16.28 | $16.28 | 11,545 |
| 2025-05-05 | $16.10 | $16.46 | $16.06 | $16.06 | $16.06 | 4,414 |
| 2025-05-02 | $16.17 | $16.47 | $16.08 | $16.08 | $16.08 | 7,811 |
| 2025-05-01 | $16.15 | $16.22 | $16.00 | $16.22 | $16.22 | 12,806 |
| 2025-04-30 | $16.30 | $16.40 | $16.25 | $16.25 | $16.25 | 4,026 |
| 2025-04-29 | $16.27 | $16.42 | $16.23 | $16.42 | $16.42 | 1,624 |
| 2025-04-28 | $16.34 | $16.47 | $16.29 | $16.33 | $16.33 | 5,780 |
| 2025-04-25 | $16.38 | $16.40 | $16.08 | $16.30 | $16.30 | 6,245 |
| 2025-04-24 | $16.25 | $16.40 | $16.04 | $16.40 | $16.40 | 4,913 |
| 2025-04-23 | $16.36 | $16.36 | $16.12 | $16.14 | $16.14 | 9,892 |
| 2025-04-22 | $15.98 | $16.25 | $15.98 | $16.22 | $16.22 | 5,285 |
| 2025-04-21 | $15.92 | $16.05 | $15.92 | $15.97 | $15.97 | 4,338 |
| 2025-04-17 | $15.60 | $15.99 | $15.60 | $15.85 | $15.85 | 4,746 |
| 2025-04-16 | $15.70 | $15.81 | $15.62 | $15.76 | $15.76 | 5,032 |
| 2025-04-15 | $15.78 | $16.11 | $15.78 | $15.82 | $15.82 | 6,075 |
| 2025-04-14 | $16.05 | $16.27 | $15.73 | $15.74 | $15.74 | 8,415 |
| 2025-04-11 | $16.03 | $16.25 | $15.80 | $16.01 | $16.01 | 8,605 |
| 2025-04-10 | $15.77 | $16.07 | $15.77 | $16.00 | $16.00 | 11,874 |
| 2025-04-09 | $15.67 | $16.22 | $15.67 | $15.97 | $15.97 | 19,728 |
| 2025-04-08 | $15.60 | $15.78 | $15.60 | $15.65 | $15.65 | 22,218 |
| 2025-04-07 | $15.10 | $15.59 | $15.10 | $15.46 | $15.46 | 22,330 |
| 2025-04-04 | $16.50 | $16.50 | $15.61 | $15.82 | $15.82 | 18,264 |
| 2025-04-03 | $16.40 | $16.57 | $16.25 | $16.52 | $16.52 | 15,199 |
| 2025-04-02 | $16.42 | $16.59 | $16.26 | $16.36 | $16.36 | 17,709 |
| 2025-04-01 | $16.41 | $16.60 | $16.33 | $16.44 | $16.44 | 12,419 |
| 2025-03-31 | $17.00 | $17.15 | $16.28 | $16.28 | $16.28 | 29,531 |
| 2025-03-28 | $16.94 | $17.16 | $16.94 | $17.01 | $17.01 | 3,830 |
| 2025-03-27 | $16.89 | $17.20 | $16.79 | $17.11 | $17.11 | 7,200 |
| 2025-03-26 | $17.08 | $17.27 | $17.06 | $17.07 | $17.07 | 6,136 |
| 2025-03-25 | $17.20 | $17.39 | $17.18 | $17.26 | $17.26 | 8,956 |
| 2025-03-24 | $17.23 | $17.33 | $17.11 | $17.16 | $17.16 | 13,759 |
| 2025-03-21 | $17.06 | $17.29 | $16.83 | $17.23 | $17.23 | 10,010 |
| 2025-03-20 | $17.22 | $17.49 | $17.13 | $17.16 | $17.16 | 3,943 |
| 2025-03-19 | $17.59 | $17.59 | $17.17 | $17.22 | $17.22 | 16,960 |
| 2025-03-18 | $17.59 | $17.60 | $17.32 | $17.60 | $17.60 | 7,049 |
| 2025-03-17 | $17.65 | $17.65 | $17.49 | $17.59 | $17.59 | 5,559 |
| 2025-03-14 | $17.42 | $17.64 | $17.39 | $17.63 | $17.63 | 2,617 |
| 2025-03-13 | $17.72 | $17.87 | $17.28 | $17.59 | $17.59 | 13,670 |
| 2025-03-12 | $17.54 | $17.75 | $17.48 | $17.60 | $17.60 | 2,981 |
| 2025-03-11 | $17.48 | $17.66 | $17.48 | $17.52 | $17.52 | 5,594 |
| 2025-03-10 | $17.72 | $17.88 | $17.48 | $17.52 | $17.52 | 6,013 |
| 2025-03-07 | $17.71 | $18.00 | $17.52 | $17.72 | $17.72 | 9,769 |
| 2025-03-06 | $17.61 | $17.71 | $17.51 | $17.71 | $17.71 | 7,416 |
| 2025-03-05 | $17.51 | $17.65 | $17.51 | $17.61 | $17.61 | 7,347 |
| 2025-03-04 | $17.80 | $17.80 | $17.48 | $17.55 | $17.55 | 6,740 |
| 2025-03-03 | $17.60 | $17.99 | $17.60 | $17.81 | $17.81 | 16,982 |
| 2025-02-28 | $17.57 | $17.70 | $17.57 | $17.65 | $17.65 | 6,865 |
| 2025-02-27 | $17.92 | $18.09 | $17.92 | $17.98 | $17.66 | 9,156 |
| 2025-02-26 | $17.99 | $18.15 | $17.96 | $18.09 | $17.78 | 5,066 |
| 2025-02-25 | $17.90 | $18.03 | $17.83 | $18.03 | $17.72 | 6,441 |
| 2025-02-24 | $17.60 | $17.84 | $17.60 | $17.84 | $17.53 | 8,151 |
| 2025-02-21 | $17.72 | $17.87 | $17.56 | $17.60 | $17.60 | 6,097 |
| 2025-02-20 | $17.42 | $17.88 | $17.42 | $17.67 | $17.67 | 6,347 |
| 2025-02-19 | $17.41 | $17.84 | $17.28 | $17.39 | $17.39 | 11,039 |
| 2025-02-18 | $17.65 | $17.89 | $17.30 | $17.47 | $17.47 | 13,425 |
| 2025-02-14 | $17.81 | $17.91 | $17.66 | $17.72 | $17.72 | 8,989 |
| 2025-02-13 | $17.68 | $17.99 | $17.60 | $17.85 | $17.85 | 9,135 |
| 2025-02-12 | $17.67 | $18.12 | $17.67 | $17.76 | $17.76 | 3,840 |
| 2025-02-11 | $17.95 | $18.31 | $17.60 | $17.70 | $17.70 | 12,331 |
| 2025-02-10 | $17.96 | $18.25 | $17.94 | $18.00 | $18.00 | 6,724 |
| 2025-02-07 | $17.98 | $18.21 | $17.98 | $17.99 | $17.99 | 5,387 |
| 2025-02-06 | $17.83 | $17.98 | $17.83 | $17.93 | $17.93 | 3,141 |
| 2025-02-05 | $17.61 | $18.00 | $17.61 | $18.00 | $18.00 | 8,193 |
| 2025-02-04 | $17.68 | $17.83 | $17.62 | $17.78 | $17.78 | 5,072 |
| 2025-02-03 | $17.68 | $17.68 | $17.51 | $17.62 | $17.62 | 4,602 |
| 2025-01-31 | $17.71 | $17.74 | $17.71 | $17.74 | $17.74 | 856 |
| 2025-01-30 | $17.71 | $17.73 | $17.71 | $17.73 | $17.73 | 595 |
| 2025-01-29 | $17.85 | $17.91 | $17.65 | $17.70 | $17.70 | 5,245 |
| 2025-01-28 | $17.81 | $17.97 | $17.66 | $17.86 | $17.86 | 9,622 |
| 2025-01-27 | $17.69 | $17.99 | $17.69 | $17.96 | $17.96 | 4,085 |
| 2025-01-24 | $17.70 | $18.22 | $17.70 | $17.85 | $17.85 | 6,328 |
| 2025-01-23 | $17.85 | $18.11 | $17.77 | $17.86 | $17.86 | 9,102 |
| 2025-01-22 | $17.97 | $17.97 | $17.85 | $17.87 | $17.87 | 14,022 |
| 2025-01-21 | $18.00 | $18.40 | $17.90 | $18.12 | $18.12 | 8,786 |
| 2025-01-17 | $17.96 | $18.35 | $17.84 | $18.35 | $18.35 | 820 |
| 2025-01-16 | $18.41 | $18.41 | $17.75 | $17.96 | $17.96 | 4,575 |
| 2025-01-15 | $17.72 | $18.00 | $17.65 | $17.95 | $17.95 | 8,849 |
| 2025-01-14 | $17.65 | $17.65 | $17.56 | $17.56 | $17.56 | 7,195 |
| 2025-01-13 | $17.73 | $17.87 | $17.56 | $17.76 | $17.76 | 11,567 |
| 2025-01-10 | $17.68 | $17.76 | $17.68 | $17.71 | $17.71 | 7,722 |
| 2025-01-08 | $17.63 | $17.82 | $17.57 | $17.68 | $17.68 | 2,364 |
| 2025-01-07 | $17.59 | $17.82 | $17.00 | $17.69 | $17.69 | 22,532 |
| 2025-01-06 | $17.25 | $17.57 | $17.25 | $17.54 | $17.54 | 21,876 |
| 2025-01-03 | $17.35 | $17.75 | $17.20 | $17.32 | $17.32 | 21,388 |
| 2025-01-02 | $17.19 | $17.41 | $17.00 | $17.31 | $17.31 | 24,261 |
| 2024-12-31 | $17.63 | $18.10 | $17.12 | $17.12 | $17.12 | 79,800 |
| 2024-12-30 | $17.85 | $17.92 | $17.61 | $17.61 | $17.61 | 20,573 |
| 2024-12-27 | $17.86 | $17.96 | $17.63 | $17.74 | $17.74 | 10,097 |
| 2024-12-26 | $17.68 | $18.04 | $17.68 | $18.00 | $18.00 | 12,851 |
| 2024-12-24 | $18.33 | $18.33 | $18.04 | $18.15 | $18.15 | 1,729 |
| 2024-12-23 | $18.35 | $18.49 | $18.35 | $18.49 | $18.49 | 6,362 |
| 2024-12-20 | $18.48 | $18.51 | $18.35 | $18.41 | $18.41 | 21,401 |
| 2024-12-19 | $17.50 | $18.43 | $17.19 | $18.33 | $18.33 | 61,938 |
| 2024-12-18 | $17.86 | $18.00 | $17.85 | $17.86 | $17.86 | 15,250 |
| 2024-12-17 | $18.25 | $18.25 | $17.90 | $17.92 | $17.92 | 10,193 |
| 2024-12-16 | $18.35 | $18.35 | $18.25 | $18.26 | $18.26 | 20,803 |
| 2024-12-13 | $18.35 | $18.40 | $18.35 | $18.36 | $18.36 | 21,017 |
| 2024-12-12 | $18.40 | $18.45 | $18.36 | $18.39 | $18.39 | 19,501 |
| 2024-12-11 | $18.41 | $18.55 | $18.41 | $18.50 | $18.50 | 9,722 |
| 2024-12-10 | $18.64 | $18.70 | $18.36 | $18.38 | $18.38 | 54,874 |
| 2024-12-09 | $18.50 | $18.68 | $18.46 | $18.67 | $18.67 | 5,268 |
| 2024-12-06 | $18.80 | $18.80 | $18.58 | $18.70 | $18.70 | 4,920 |
| 2024-12-05 | $18.75 | $18.75 | $18.55 | $18.74 | $18.74 | 5,192 |
| 2024-12-04 | $18.85 | $18.91 | $18.76 | $18.86 | $18.86 | 6,830 |
| 2024-12-03 | $19.00 | $19.00 | $18.84 | $18.84 | $18.84 | 6,478 |
| 2024-12-02 | $18.91 | $19.00 | $18.85 | $18.90 | $18.90 | 9,667 |
| 2024-11-29 | $19.18 | $19.20 | $19.14 | $19.19 | $19.19 | 3,430 |
| 2024-11-27 | $19.15 | $19.41 | $19.15 | $19.25 | $18.94 | 8,374 |
| 2024-11-26 | $18.89 | $19.10 | $18.88 | $19.10 | $18.79 | 5,043 |
| 2024-11-25 | $18.76 | $19.10 | $18.76 | $19.00 | $18.70 | 11,080 |
| 2024-11-22 | $18.50 | $18.94 | $18.49 | $18.67 | $18.37 | 2,611 |
| 2024-11-21 | $18.48 | $18.60 | $18.41 | $18.48 | $18.18 | 15,507 |
| 2024-11-20 | $18.65 | $18.65 | $18.49 | $18.49 | $18.19 | 8,371 |
| 2024-11-19 | $18.83 | $18.91 | $18.60 | $18.64 | $18.34 | 13,964 |
| 2024-11-18 | $18.99 | $19.05 | $18.91 | $18.95 | $18.65 | 6,715 |
| 2024-11-15 | $19.19 | $19.19 | $19.01 | $19.08 | $18.77 | 14,287 |
| 2024-11-14 | $19.70 | $19.85 | $19.11 | $19.32 | $19.01 | 7,180 |
| 2024-11-13 | $19.90 | $19.90 | $19.71 | $19.74 | $19.42 | 4,124 |
| 2024-11-12 | $19.92 | $20.00 | $19.55 | $19.93 | $19.61 | 25,966 |
| 2024-11-11 | $19.90 | $20.20 | $19.90 | $19.92 | $19.60 | 13,202 |
| 2024-11-08 | $19.68 | $19.87 | $19.68 | $19.84 | $19.52 | 3,663 |
| 2024-11-07 | $19.86 | $20.04 | $19.62 | $19.62 | $19.31 | 17,968 |
| 2024-11-06 | $20.10 | $20.10 | $19.89 | $19.93 | $19.61 | 2,940 |
| 2024-11-05 | $19.55 | $20.14 | $19.55 | $20.06 | $19.74 | 3,327 |
| 2024-11-04 | $19.56 | $19.56 | $19.34 | $19.53 | $19.22 | 4,608 |
| 2024-11-01 | $19.49 | $19.49 | $19.07 | $19.07 | $18.76 | 2,854 |
| 2024-10-31 | $19.09 | $19.35 | $19.00 | $19.22 | $18.91 | 8,859 |
| 2024-10-30 | $19.50 | $19.50 | $19.13 | $19.15 | $18.84 | 16,873 |
| 2024-10-29 | $19.56 | $19.83 | $19.38 | $19.68 | $19.68 | 3,900 |
| 2024-10-28 | $19.50 | $19.96 | $19.47 | $19.96 | $19.96 | 3,377 |
| 2024-10-25 | $20.48 | $20.48 | $20.07 | $20.07 | $20.07 | 7,222 |
| 2024-10-24 | $19.94 | $20.24 | $19.94 | $20.22 | $20.22 | 2,367 |
| 2024-10-23 | $20.04 | $20.10 | $19.99 | $20.00 | $20.00 | 4,432 |
| 2024-10-22 | $20.10 | $20.13 | $20.00 | $20.13 | $20.13 | 3,119 |
| 2024-10-21 | $20.50 | $20.50 | $20.18 | $20.18 | $20.18 | 4,114 |
| 2024-10-18 | $20.48 | $20.54 | $20.48 | $20.54 | $20.54 | 1,207 |
| 2024-10-17 | $20.41 | $20.80 | $20.41 | $20.48 | $20.48 | 1,842 |
| 2024-10-16 | $20.30 | $20.45 | $20.27 | $20.36 | $20.36 | 3,259 |
| 2024-10-15 | $20.29 | $20.41 | $20.29 | $20.35 | $20.35 | 4,076 |
| 2024-10-14 | $20.37 | $20.40 | $20.21 | $20.24 | $20.24 | 15,669 |
| 2024-10-11 | $20.77 | $20.77 | $20.60 | $20.67 | $20.67 | 4,068 |
| 2024-10-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 254 |
| 2024-10-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 123 |
| 2024-10-08 | $20.40 | $20.50 | $20.40 | $20.45 | $20.45 | 1,359 |
| 2024-10-07 | $20.60 | $20.60 | $20.48 | $20.48 | $20.48 | 916 |
| 2024-10-04 | $20.69 | $20.71 | $20.60 | $20.60 | $20.60 | 3,090 |
| 2024-10-03 | $20.71 | $20.76 | $20.50 | $20.74 | $20.74 | 6,498 |
| 2024-10-02 | $20.16 | $20.60 | $20.16 | $20.60 | $20.60 | 2,503 |
| 2024-10-01 | $20.06 | $20.25 | $20.06 | $20.16 | $20.16 | 3,871 |
| 2024-09-30 | $20.38 | $20.53 | $20.14 | $20.28 | $20.28 | 3,098 |
| 2024-09-27 | $20.90 | $20.90 | $20.55 | $20.55 | $20.55 | 2,413 |
| 2024-09-26 | $20.89 | $21.27 | $20.86 | $20.92 | $20.92 | 5,025 |
| 2024-09-25 | $20.90 | $20.90 | $20.50 | $20.83 | $20.83 | 3,634 |
| 2024-09-24 | $20.86 | $20.86 | $20.21 | $20.73 | $20.73 | 17,850 |
| 2024-09-23 | $20.62 | $20.90 | $20.35 | $20.66 | $20.66 | 5,427 |
| 2024-09-20 | $20.65 | $20.73 | $20.20 | $20.31 | $20.31 | 10,646 |
| 2024-09-19 | $20.35 | $21.34 | $20.35 | $20.87 | $20.87 | 10,446 |
| 2024-09-18 | $20.00 | $20.69 | $20.00 | $20.52 | $20.52 | 28,308 |
| 2024-09-17 | $19.72 | $20.19 | $19.57 | $20.07 | $20.07 | 20,795 |
| 2024-09-16 | $19.48 | $19.61 | $19.20 | $19.61 | $19.61 | 10,241 |
| 2024-09-13 | $18.82 | $19.30 | $18.82 | $19.30 | $19.30 | 7,709 |
| 2024-09-12 | $18.78 | $18.99 | $18.77 | $18.88 | $18.88 | 9,634 |
| 2024-09-11 | $18.68 | $18.83 | $18.06 | $18.83 | $18.83 | 12,712 |
| 2024-09-10 | $18.80 | $18.95 | $18.70 | $18.95 | $18.95 | 9,898 |
| 2024-09-09 | $18.23 | $18.82 | $18.22 | $18.73 | $18.73 | 11,747 |
| 2024-09-06 | $18.10 | $18.27 | $18.10 | $18.20 | $18.20 | 9,412 |
| 2024-09-05 | $18.17 | $18.18 | $17.88 | $18.18 | $18.18 | 7,716 |
| 2024-09-04 | $17.60 | $18.07 | $17.60 | $17.90 | $17.90 | 4,166 |
| 2024-09-03 | $17.62 | $17.77 | $17.52 | $17.59 | $17.59 | 11,464 |
| 2024-08-30 | $17.80 | $17.88 | $17.58 | $17.58 | $17.58 | 27,843 |
| 2024-08-29 | $18.15 | $18.27 | $18.07 | $18.22 | $17.90 | 5,421 |
| 2024-08-28 | $18.08 | $18.15 | $18.05 | $18.15 | $17.83 | 6,642 |
| 2024-08-27 | $17.87 | $18.15 | $17.87 | $18.08 | $17.77 | 11,836 |
| 2024-08-26 | $18.17 | $18.17 | $18.01 | $18.01 | $17.70 | 4,183 |
| 2024-08-23 | $17.82 | $18.43 | $17.82 | $18.18 | $17.86 | 5,421 |
| 2024-08-22 | $18.05 | $18.14 | $17.77 | $17.90 | $17.59 | 2,845 |
| 2024-08-21 | $18.00 | $18.18 | $17.94 | $17.94 | $17.63 | 11,186 |
| 2024-08-20 | $18.11 | $18.18 | $17.96 | $18.04 | $17.73 | 5,608 |
| 2024-08-19 | $17.90 | $18.11 | $17.90 | $17.97 | $17.97 | 9,762 |
| 2024-08-16 | $17.72 | $17.93 | $17.70 | $17.93 | $17.93 | 15,271 |
| 2024-08-15 | $17.61 | $17.80 | $17.43 | $17.78 | $17.78 | 5,307 |
| 2024-08-14 | $17.68 | $17.79 | $17.56 | $17.70 | $17.70 | 6,478 |
| 2024-08-13 | $17.32 | $17.60 | $17.26 | $17.45 | $17.45 | 9,870 |
| 2024-08-12 | $17.51 | $17.65 | $17.20 | $17.41 | $17.41 | 15,848 |
| 2024-08-09 | $17.67 | $17.85 | $17.67 | $17.80 | $17.80 | 3,076 |
| 2024-08-08 | $17.85 | $17.93 | $17.80 | $17.91 | $17.91 | 12,006 |
| 2024-08-07 | $17.63 | $17.82 | $17.63 | $17.75 | $17.75 | 1,757 |
| 2024-08-06 | $17.75 | $17.75 | $17.57 | $17.72 | $17.72 | 4,253 |
| 2024-08-05 | $17.45 | $17.82 | $17.20 | $17.62 | $17.62 | 35,781 |
| 2024-08-02 | $17.40 | $17.47 | $17.27 | $17.45 | $17.45 | 4,141 |
| 2024-08-01 | $17.42 | $17.58 | $17.36 | $17.50 | $17.50 | 8,734 |
| 2024-07-31 | $17.27 | $17.42 | $17.22 | $17.42 | $17.42 | 9,155 |
| 2024-07-30 | $17.16 | $17.22 | $17.11 | $17.15 | $17.15 | 7,325 |
| 2024-07-29 | $17.14 | $17.17 | $17.03 | $17.15 | $17.15 | 16,803 |
| 2024-07-26 | $17.15 | $17.16 | $17.02 | $17.03 | $17.03 | 13,962 |
| 2024-07-25 | $17.24 | $17.26 | $17.17 | $17.17 | $17.17 | 12,064 |
| 2024-07-24 | $17.31 | $17.31 | $17.11 | $17.17 | $17.17 | 19,120 |
| 2024-07-23 | $17.40 | $17.48 | $17.30 | $17.30 | $17.30 | 5,580 |
| 2024-07-22 | $17.70 | $17.80 | $17.41 | $17.41 | $17.41 | 14,173 |
| 2024-07-19 | $17.45 | $17.57 | $17.45 | $17.56 | $17.56 | 5,147 |
| 2024-07-18 | $17.67 | $17.70 | $17.65 | $17.65 | $17.65 | 2,987 |
| 2024-07-17 | $17.67 | $17.82 | $17.64 | $17.76 | $17.76 | 5,099 |
| 2024-07-16 | $17.85 | $17.96 | $17.64 | $17.82 | $17.82 | 2,708 |
| 2024-07-15 | $17.88 | $17.88 | $17.69 | $17.83 | $17.83 | 7,961 |
| 2024-07-12 | $17.82 | $17.89 | $17.78 | $17.83 | $17.83 | 21,969 |
| 2024-07-11 | $17.53 | $17.82 | $17.53 | $17.82 | $17.82 | 6,080 |
| 2024-07-10 | $17.62 | $17.72 | $17.40 | $17.43 | $17.43 | 8,802 |
| 2024-07-09 | $17.66 | $17.80 | $17.59 | $17.59 | $17.59 | 2,648 |
| 2024-07-08 | $17.75 | $17.88 | $17.75 | $17.80 | $17.80 | 1,609 |
| 2024-07-05 | $17.88 | $17.88 | $17.45 | $17.84 | $17.84 | 5,105 |
| 2024-07-03 | $17.55 | $17.87 | $17.55 | $17.87 | $17.87 | 4,920 |
| 2024-07-02 | $17.50 | $17.63 | $17.50 | $17.55 | $17.55 | 1,350 |
| 2024-07-01 | $17.44 | $17.44 | $17.32 | $17.35 | $17.35 | 9,055 |
| 2024-06-28 | $17.65 | $17.65 | $17.25 | $17.39 | $17.39 | 3,888 |
| 2024-06-27 | $17.60 | $17.78 | $17.60 | $17.65 | $17.65 | 4,039 |
| 2024-06-26 | $17.23 | $17.60 | $17.11 | $17.60 | $17.60 | 21,413 |
| 2024-06-25 | $17.49 | $17.49 | $17.35 | $17.40 | $17.40 | 3,248 |
| 2024-06-24 | $17.32 | $17.53 | $17.32 | $17.36 | $17.36 | 4,794 |
| 2024-06-21 | $17.21 | $17.43 | $17.21 | $17.35 | $17.35 | 2,897 |
| 2024-06-20 | $17.27 | $17.53 | $17.26 | $17.26 | $17.26 | 9,884 |
| 2024-06-18 | $17.16 | $17.48 | $17.15 | $17.30 | $17.30 | 3,293 |
| 2024-06-17 | $17.26 | $17.29 | $17.11 | $17.14 | $17.14 | 8,434 |
| 2024-06-14 | $17.51 | $17.51 | $17.30 | $17.32 | $17.32 | 1,731 |
| 2024-06-13 | $17.35 | $17.44 | $17.34 | $17.44 | $17.44 | 2,866 |
| 2024-06-12 | $17.28 | $17.65 | $17.13 | $17.33 | $17.33 | 13,948 |
| 2024-06-11 | $17.31 | $17.32 | $17.20 | $17.20 | $17.20 | 11,258 |
| 2024-06-10 | $17.27 | $17.34 | $17.27 | $17.34 | $17.34 | 1,395 |
| 2024-06-07 | $17.44 | $17.55 | $17.44 | $17.53 | $17.53 | 877 |
| 2024-06-06 | $17.25 | $17.75 | $17.25 | $17.56 | $17.56 | 10,482 |
| 2024-06-05 | $17.48 | $17.79 | $17.36 | $17.38 | $17.38 | 11,131 |
| 2024-06-04 | $17.35 | $17.43 | $17.28 | $17.30 | $17.30 | 11,384 |
| 2024-06-03 | $17.17 | $17.48 | $17.10 | $17.26 | $17.26 | 4,791 |
| 2024-05-31 | $17.10 | $17.36 | $17.10 | $17.14 | $17.14 | 8,070 |
| 2024-05-30 | $17.48 | $17.48 | $17.25 | $17.46 | $17.14 | 8,808 |
| 2024-05-29 | $17.48 | $17.49 | $17.31 | $17.44 | $17.13 | 8,548 |
| 2024-05-28 | $17.59 | $17.70 | $17.39 | $17.47 | $17.16 | 27,021 |
| 2024-05-24 | $17.45 | $17.59 | $17.30 | $17.59 | $17.28 | 19,485 |
| 2024-05-23 | $17.14 | $17.32 | $17.02 | $17.30 | $16.99 | 20,949 |
| 2024-05-22 | $17.30 | $17.69 | $17.30 | $17.30 | $16.99 | 7,115 |
| 2024-05-21 | $17.61 | $17.61 | $17.33 | $17.47 | $17.16 | 6,453 |
| 2024-05-20 | $17.19 | $17.61 | $17.19 | $17.61 | $17.29 | 5,489 |
| 2024-05-17 | $17.31 | $17.31 | $17.08 | $17.24 | $16.93 | 7,333 |
| 2024-05-16 | $17.25 | $17.50 | $17.01 | $17.44 | $17.13 | 18,804 |
| 2024-05-15 | $17.02 | $17.27 | $16.85 | $17.17 | $16.86 | 12,286 |
| 2024-05-14 | $17.08 | $17.09 | $16.78 | $16.90 | $16.60 | 23,869 |
| 2024-05-13 | $16.85 | $17.24 | $16.78 | $17.16 | $16.85 | 24,318 |
| 2024-05-10 | $17.01 | $17.23 | $16.71 | $16.81 | $16.51 | 37,613 |
| 2024-05-09 | $17.30 | $17.52 | $16.90 | $16.90 | $16.60 | 16,517 |
| 2024-05-08 | $17.82 | $17.84 | $17.16 | $17.28 | $16.97 | 14,573 |
| 2024-05-07 | $17.59 | $17.86 | $17.59 | $17.84 | $17.52 | 6,495 |
| 2024-05-06 | $17.37 | $17.69 | $17.22 | $17.69 | $17.37 | 3,586 |
| 2024-05-03 | $17.06 | $17.55 | $17.06 | $17.38 | $17.07 | 4,505 |
| 2024-05-02 | $16.95 | $17.09 | $16.95 | $16.97 | $16.66 | 4,496 |
| 2024-05-01 | $17.17 | $17.17 | $16.86 | $16.90 | $16.60 | 8,229 |
| 2024-04-30 | $16.85 | $16.85 | $16.72 | $16.75 | $16.45 | 12,863 |
| 2024-04-29 | $17.22 | $17.25 | $16.75 | $17.00 | $16.70 | 11,447 |
| 2024-04-26 | $17.19 | $17.19 | $17.10 | $17.10 | $16.80 | 1,440 |
| 2024-04-25 | $17.08 | $17.51 | $17.08 | $17.32 | $17.01 | 3,537 |
| 2024-04-24 | $17.26 | $17.44 | $17.05 | $17.24 | $16.93 | 8,857 |
| 2024-04-23 | $17.14 | $17.46 | $17.14 | $17.46 | $17.15 | 13,632 |
| 2024-04-22 | $16.56 | $17.02 | $16.56 | $17.02 | $16.72 | 18,811 |
| 2024-04-19 | $16.56 | $16.61 | $16.51 | $16.51 | $16.21 | 6,792 |
| 2024-04-18 | $16.97 | $16.97 | $16.59 | $16.75 | $16.45 | 11,704 |
| 2024-04-17 | $16.87 | $17.16 | $16.87 | $17.09 | $16.78 | 3,810 |
| 2024-04-16 | $16.67 | $17.13 | $16.67 | $16.95 | $16.65 | 2,787 |
| 2024-04-15 | $17.10 | $17.10 | $16.20 | $16.66 | $16.36 | 28,626 |
| 2024-04-12 | $17.28 | $17.33 | $17.10 | $17.25 | $16.94 | 4,252 |
| 2024-04-11 | $17.74 | $17.74 | $17.10 | $17.10 | $16.79 | 14,016 |
| 2024-04-10 | $17.85 | $17.88 | $17.59 | $17.67 | $17.35 | 9,368 |
| 2024-04-09 | $17.88 | $18.08 | $17.81 | $18.08 | $17.76 | 5,162 |
| 2024-04-08 | $18.15 | $18.22 | $17.85 | $17.90 | $17.58 | 11,336 |
| 2024-04-05 | $17.83 | $18.17 | $17.75 | $18.16 | $17.83 | 5,459 |
| 2024-04-04 | $17.86 | $18.00 | $17.79 | $17.79 | $17.47 | 4,728 |
| 2024-04-03 | $17.98 | $18.10 | $17.75 | $17.83 | $17.51 | 7,621 |
| 2024-04-02 | $17.93 | $18.33 | $17.86 | $18.10 | $17.78 | 8,320 |
| 2024-04-01 | $17.80 | $18.13 | $17.76 | $18.06 | $17.74 | 18,753 |
| 2024-03-28 | $18.13 | $18.27 | $17.61 | $17.76 | $17.44 | 40,840 |
| 2024-03-27 | $18.06 | $18.31 | $18.06 | $18.31 | $17.98 | 8,456 |
| 2024-03-26 | $18.28 | $18.28 | $18.02 | $18.13 | $17.81 | 10,700 |
| 2024-03-25 | $18.31 | $18.36 | $18.16 | $18.28 | $17.95 | 7,259 |
| 2024-03-22 | $18.58 | $18.71 | $18.17 | $18.31 | $17.98 | 18,385 |
| 2024-03-21 | $18.64 | $18.81 | $18.49 | $18.49 | $18.16 | 18,119 |
| 2024-03-20 | $18.54 | $18.77 | $18.46 | $18.77 | $18.43 | 7,163 |
| 2024-03-19 | $18.29 | $18.71 | $18.29 | $18.71 | $18.37 | 11,278 |
| 2024-03-18 | $18.49 | $18.49 | $18.11 | $18.48 | $18.15 | 10,349 |
| 2024-03-15 | $18.10 | $18.40 | $18.00 | $18.38 | $18.05 | 6,149 |
| 2024-03-14 | $18.27 | $18.45 | $18.26 | $18.35 | $18.02 | 7,253 |
| 2024-03-13 | $18.52 | $18.65 | $18.34 | $18.47 | $18.14 | 18,744 |
| 2024-03-12 | $18.43 | $18.43 | $18.10 | $18.40 | $18.07 | 11,123 |
| 2024-03-11 | $17.94 | $18.20 | $17.94 | $18.18 | $17.85 | 4,157 |
| 2024-03-08 | $17.81 | $18.21 | $17.80 | $18.21 | $18.21 | 12,564 |
| 2024-03-07 | $17.54 | $17.78 | $17.54 | $17.74 | $17.74 | 6,708 |
| 2024-03-06 | $17.60 | $17.89 | $17.39 | $17.39 | $17.39 | 10,206 |
| 2024-03-05 | $17.35 | $17.58 | $17.26 | $17.57 | $17.57 | 8,735 |
| 2024-03-04 | $17.43 | $17.62 | $17.36 | $17.49 | $17.49 | 10,162 |
| 2024-03-01 | $17.42 | $17.65 | $17.42 | $17.42 | $17.42 | 12,720 |
| 2024-02-29 | $17.15 | $17.67 | $17.15 | $17.67 | $17.67 | 31,732 |
| 2024-02-28 | $17.30 | $17.38 | $17.11 | $17.12 | $17.12 | 7,795 |
| 2024-02-27 | $17.46 | $17.50 | $17.39 | $17.44 | $17.13 | 6,331 |
| 2024-02-26 | $17.96 | $17.96 | $17.46 | $17.46 | $17.15 | 20,420 |
| 2024-02-23 | $17.74 | $18.09 | $17.68 | $18.09 | $17.77 | 17,204 |
| 2024-02-22 | $17.15 | $17.71 | $17.15 | $17.57 | $17.25 | 15,070 |
| 2024-02-21 | $17.11 | $17.19 | $17.05 | $17.05 | $16.74 | 9,141 |
| 2024-02-20 | $17.10 | $17.25 | $17.06 | $17.10 | $17.10 | 14,237 |
| 2024-02-16 | $16.95 | $17.39 | $16.95 | $17.10 | $17.10 | 14,365 |
| 2024-02-15 | $17.00 | $17.00 | $16.82 | $16.95 | $16.95 | 26,272 |
| 2024-02-14 | $17.07 | $17.17 | $16.83 | $17.03 | $17.03 | 7,894 |
| 2024-02-13 | $17.67 | $17.67 | $17.02 | $17.10 | $17.10 | 7,167 |
| 2024-02-12 | $17.89 | $17.89 | $17.57 | $17.65 | $17.65 | 14,147 |
| 2024-02-09 | $17.59 | $17.70 | $17.42 | $17.62 | $17.62 | 8,120 |
| 2024-02-08 | $17.48 | $17.50 | $17.28 | $17.50 | $17.50 | 15,155 |
| 2024-02-07 | $17.46 | $17.46 | $17.20 | $17.44 | $17.44 | 3,418 |
| 2024-02-06 | $17.08 | $17.41 | $17.05 | $17.41 | $17.41 | 7,424 |
| 2024-02-05 | $17.02 | $17.10 | $16.76 | $17.06 | $17.06 | 9,025 |
| 2024-02-02 | $16.75 | $17.09 | $16.71 | $16.91 | $16.91 | 22,092 |
| 2024-02-01 | $17.60 | $17.60 | $16.81 | $17.07 | $17.07 | 16,283 |
| 2024-01-31 | $17.98 | $17.98 | $17.00 | $17.17 | $17.17 | 51,856 |
| 2024-01-30 | $17.93 | $17.93 | $17.75 | $17.80 | $17.80 | 6,277 |
| 2024-01-29 | $17.92 | $17.97 | $17.81 | $17.81 | $17.81 | 9,312 |
| 2024-01-26 | $17.82 | $17.94 | $17.76 | $17.76 | $17.76 | 3,023 |
| 2024-01-25 | $17.62 | $17.71 | $17.60 | $17.69 | $17.69 | 4,208 |
| 2024-01-24 | $17.62 | $17.83 | $17.44 | $17.44 | $17.44 | 13,954 |
| 2024-01-23 | $17.54 | $17.59 | $17.40 | $17.40 | $17.40 | 13,485 |
| 2024-01-22 | $17.03 | $17.48 | $17.03 | $17.40 | $17.40 | 17,374 |
| 2024-01-19 | $17.35 | $17.35 | $16.88 | $16.90 | $16.90 | 21,881 |
| 2024-01-18 | $17.63 | $17.63 | $17.20 | $17.33 | $17.33 | 14,373 |
| 2024-01-17 | $17.59 | $17.59 | $17.38 | $17.51 | $17.51 | 10,330 |
| 2024-01-16 | $17.58 | $17.83 | $17.35 | $17.60 | $17.60 | 12,539 |
| 2024-01-12 | $17.19 | $17.53 | $17.13 | $17.46 | $17.46 | 17,088 |
| 2024-01-11 | $17.20 | $17.20 | $16.94 | $16.95 | $16.95 | 17,283 |
| 2024-01-10 | $17.06 | $17.20 | $16.85 | $17.10 | $17.10 | 46,438 |
| 2024-01-09 | $16.40 | $16.91 | $16.37 | $16.83 | $16.83 | 42,302 |
| 2024-01-08 | $16.15 | $16.46 | $16.15 | $16.44 | $16.44 | 17,078 |
| 2024-01-05 | $15.96 | $16.23 | $15.96 | $16.07 | $16.07 | 18,317 |
| 2024-01-04 | $15.65 | $16.11 | $15.64 | $16.05 | $16.05 | 23,163 |
| 2024-01-03 | $15.98 | $16.10 | $15.65 | $15.66 | $15.66 | 14,210 |
| 2024-01-02 | $15.90 | $15.90 | $15.80 | $15.88 | $15.88 | 7,285 |
| 2023-12-29 | $15.91 | $16.04 | $15.91 | $15.91 | $15.91 | 16,032 |
| 2023-12-28 | $16.01 | $16.19 | $15.85 | $16.06 | $16.06 | 18,312 |
| 2023-12-27 | $16.10 | $16.22 | $16.05 | $16.13 | $16.13 | 18,362 |
| 2023-12-26 | $16.10 | $16.10 | $15.91 | $16.10 | $16.10 | 5,772 |
| 2023-12-22 | $15.96 | $16.11 | $15.89 | $16.10 | $16.10 | 21,613 |
| 2023-12-21 | $15.73 | $15.85 | $15.60 | $15.84 | $15.84 | 24,302 |
| 2023-12-20 | $15.60 | $15.88 | $15.56 | $15.59 | $15.59 | 42,678 |
| 2023-12-19 | $15.53 | $15.68 | $15.46 | $15.60 | $15.60 | 21,346 |
| 2023-12-18 | $15.52 | $15.93 | $15.36 | $15.44 | $15.44 | 26,451 |
| 2023-12-15 | $15.59 | $15.88 | $15.52 | $15.69 | $15.69 | 24,588 |
| 2023-12-14 | $15.33 | $15.87 | $15.29 | $15.73 | $15.73 | 52,167 |
| 2023-12-13 | $14.98 | $15.33 | $14.96 | $15.25 | $15.25 | 67,289 |
| 2023-12-12 | $15.04 | $15.05 | $15.00 | $15.04 | $15.04 | 18,224 |
| 2023-12-11 | $15.14 | $15.15 | $14.85 | $15.00 | $15.00 | 25,895 |
| 2023-12-08 | $15.22 | $15.22 | $15.06 | $15.12 | $15.12 | 18,785 |
| 2023-12-07 | $15.24 | $15.24 | $15.20 | $15.22 | $15.22 | 24,029 |
| 2023-12-06 | $15.23 | $15.34 | $15.15 | $15.19 | $15.19 | 16,640 |
| 2023-12-05 | $15.17 | $15.32 | $15.12 | $15.19 | $15.19 | 47,692 |
| 2023-12-04 | $15.21 | $15.39 | $15.12 | $15.24 | $15.24 | 24,671 |
| 2023-12-01 | $15.42 | $15.42 | $15.30 | $15.37 | $15.37 | 36,075 |
| 2023-11-30 | $15.15 | $15.45 | $15.05 | $15.45 | $15.45 | 97,223 |
| 2023-11-29 | $15.20 | $15.38 | $15.00 | $15.11 | $15.11 | 55,085 |
| 2023-11-28 | $15.77 | $15.77 | $15.46 | $15.51 | $15.20 | 10,841 |
| 2023-11-27 | $15.75 | $15.79 | $15.60 | $15.77 | $15.45 | 5,484 |
| 2023-11-24 | $15.67 | $15.80 | $15.52 | $15.80 | $15.80 | 2,501 |
| 2023-11-22 | $15.81 | $15.82 | $15.52 | $15.52 | $15.52 | 8,434 |
| 2023-11-21 | $15.78 | $15.87 | $15.67 | $15.69 | $15.69 | 8,882 |
| 2023-11-20 | $15.95 | $15.95 | $15.67 | $15.67 | $15.67 | 7,483 |
| 2023-11-17 | $15.74 | $15.87 | $15.74 | $15.85 | $15.85 | 2,850 |
| 2023-11-16 | $15.91 | $15.95 | $15.76 | $15.82 | $15.82 | 11,421 |
| 2023-11-15 | $16.00 | $16.23 | $15.96 | $15.96 | $15.96 | 7,238 |
| 2023-11-14 | $16.31 | $16.38 | $15.95 | $16.00 | $16.00 | 22,904 |
| 2023-11-13 | $15.80 | $16.35 | $15.80 | $15.97 | $15.97 | 14,046 |
| 2023-11-10 | $15.87 | $15.89 | $15.72 | $15.80 | $15.80 | 5,654 |
| 2023-11-09 | $16.35 | $16.35 | $15.70 | $15.70 | $15.70 | 8,055 |
| 2023-11-08 | $16.73 | $16.73 | $16.07 | $16.18 | $16.18 | 15,835 |
| 2023-11-07 | $16.92 | $16.92 | $16.67 | $16.67 | $16.67 | 1,175 |
| 2023-11-06 | $16.91 | $16.93 | $16.75 | $16.87 | $16.87 | 3,173 |
| 2023-11-03 | $16.22 | $16.90 | $16.22 | $16.88 | $16.88 | 16,630 |
| 2023-11-02 | $15.88 | $16.22 | $15.45 | $16.22 | $16.22 | 5,599 |
| 2023-11-01 | $15.49 | $15.49 | $14.79 | $15.31 | $15.31 | 5,352 |
| 2023-10-31 | $14.82 | $15.27 | $14.75 | $14.77 | $14.77 | 4,373 |
| 2023-10-30 | $14.87 | $15.47 | $14.70 | $14.70 | $14.70 | 16,962 |
| 2023-10-27 | $15.25 | $15.25 | $14.98 | $15.01 | $15.01 | 10,229 |
| 2023-10-26 | $15.45 | $15.45 | $14.91 | $15.11 | $15.11 | 27,126 |
| 2023-10-25 | $15.30 | $15.43 | $15.30 | $15.30 | $15.30 | 3,048 |
| 2023-10-24 | $15.45 | $15.75 | $15.26 | $15.29 | $15.29 | 10,458 |
| 2023-10-23 | $15.99 | $16.01 | $15.27 | $15.42 | $15.42 | 23,175 |
| 2023-10-20 | $15.51 | $15.51 | $15.31 | $15.42 | $15.42 | 4,391 |
| 2023-10-19 | $15.85 | $16.15 | $15.52 | $15.52 | $15.52 | 1,727 |
| 2023-10-18 | $15.75 | $16.00 | $15.73 | $15.77 | $15.77 | 3,397 |
| 2023-10-17 | $15.64 | $15.77 | $15.64 | $15.73 | $15.73 | 5,733 |
| 2023-10-16 | $15.95 | $15.95 | $15.85 | $15.85 | $15.85 | 1,821 |
| 2023-10-13 | $16.32 | $16.32 | $15.81 | $15.84 | $15.84 | 7,004 |
| 2023-10-12 | $16.48 | $16.48 | $16.11 | $16.11 | $16.11 | 3,045 |
| 2023-10-11 | $16.46 | $16.46 | $16.38 | $16.42 | $16.42 | 1,428 |
| 2023-10-10 | $16.00 | $16.40 | $15.99 | $16.27 | $16.27 | 12,543 |
| 2023-10-09 | $16.03 | $16.04 | $15.90 | $16.00 | $16.00 | 6,750 |
| 2023-10-06 | $16.28 | $16.28 | $15.98 | $16.16 | $16.16 | 10,886 |
| 2023-10-05 | $15.93 | $16.50 | $15.93 | $16.46 | $16.46 | 4,267 |
| 2023-10-04 | $15.85 | $15.87 | $15.53 | $15.81 | $15.81 | 15,437 |
| 2023-10-03 | $16.35 | $16.50 | $15.45 | $15.78 | $15.78 | 31,744 |
| 2023-10-02 | $16.78 | $17.04 | $16.40 | $16.47 | $16.47 | 10,068 |
| 2023-09-29 | $16.75 | $16.89 | $16.65 | $16.65 | $16.65 | 10,600 |
| 2023-09-28 | $16.60 | $16.90 | $16.52 | $16.52 | $16.52 | 3,432 |
| 2023-09-27 | $16.74 | $17.00 | $16.50 | $16.50 | $16.50 | 7,569 |
| 2023-09-26 | $16.86 | $16.86 | $16.50 | $16.61 | $16.61 | 19,295 |
| 2023-09-25 | $17.15 | $17.22 | $16.70 | $16.75 | $16.75 | 13,713 |
| 2023-09-22 | $17.08 | $17.11 | $16.96 | $17.08 | $17.08 | 5,432 |
| 2023-09-21 | $16.92 | $17.12 | $16.92 | $17.07 | $17.07 | 15,580 |
| 2023-09-20 | $16.93 | $17.30 | $16.91 | $17.25 | $17.25 | 9,872 |
| 2023-09-19 | $16.94 | $17.39 | $16.94 | $17.20 | $17.20 | 1,531 |
| 2023-09-18 | $17.00 | $17.19 | $17.00 | $17.01 | $17.01 | 8,378 |
| 2023-09-15 | $17.16 | $17.19 | $17.00 | $17.10 | $17.10 | 9,186 |
| 2023-09-14 | $17.00 | $17.00 | $16.96 | $16.98 | $16.98 | 4,941 |
| 2023-09-13 | $16.96 | $16.96 | $16.87 | $16.92 | $16.92 | 12,077 |
| 2023-09-12 | $16.97 | $16.97 | $16.75 | $16.96 | $16.96 | 1,651 |
| 2023-09-11 | $17.00 | $17.02 | $16.93 | $16.97 | $16.97 | 8,388 |
| 2023-09-08 | $16.91 | $17.00 | $16.88 | $16.98 | $16.98 | 8,262 |
| 2023-09-07 | $16.96 | $17.00 | $16.73 | $16.93 | $16.93 | 37,599 |
| 2023-09-06 | $16.96 | $17.09 | $16.84 | $17.00 | $17.00 | 11,088 |
| 2023-09-05 | $17.02 | $17.10 | $16.96 | $17.01 | $17.01 | 10,065 |
| 2023-09-01 | $17.33 | $17.38 | $17.09 | $17.24 | $17.24 | 8,053 |
| 2023-08-31 | $16.89 | $17.42 | $16.86 | $17.38 | $17.38 | 38,003 |
| 2023-08-30 | $16.96 | $17.06 | $16.78 | $16.87 | $16.87 | 21,803 |
| 2023-08-29 | $17.00 | $17.15 | $17.00 | $17.07 | $16.76 | 10,277 |
| 2023-08-28 | $17.15 | $17.15 | $16.92 | $17.00 | $16.69 | 6,026 |
| 2023-08-25 | $17.00 | $17.13 | $16.96 | $16.96 | $16.65 | 7,144 |
| 2023-08-24 | $17.08 | $17.08 | $16.86 | $16.86 | $16.55 | 4,931 |
| 2023-08-23 | $16.93 | $17.25 | $16.90 | $16.91 | $16.60 | 30,259 |
| 2023-08-22 | $17.19 | $17.19 | $16.92 | $16.93 | $16.62 | 20,673 |
| 2023-08-21 | $17.16 | $17.21 | $16.97 | $17.00 | $16.69 | 17,004 |
| 2023-08-18 | $17.01 | $17.21 | $17.01 | $17.01 | $16.70 | 2,838 |
| 2023-08-17 | $17.25 | $17.25 | $17.00 | $17.00 | $16.69 | 17,991 |
| 2023-08-16 | $17.24 | $17.24 | $16.98 | $16.98 | $16.67 | 10,765 |
| 2023-08-15 | $17.01 | $17.20 | $17.00 | $17.16 | $16.85 | 16,791 |
| 2023-08-14 | $17.00 | $17.15 | $16.96 | $17.00 | $16.69 | 36,324 |
| 2023-08-11 | $16.97 | $17.26 | $16.92 | $16.95 | $16.95 | 18,755 |
| 2023-08-10 | $17.23 | $17.37 | $16.92 | $16.92 | $16.92 | 7,100 |
| 2023-08-09 | $17.13 | $17.29 | $17.00 | $17.00 | $17.00 | 1,706 |
| 2023-08-08 | $16.99 | $17.15 | $16.99 | $17.02 | $17.02 | 1,898 |
| 2023-08-07 | $17.27 | $17.27 | $16.92 | $16.92 | $16.92 | 4,372 |
| 2023-08-04 | $16.92 | $17.13 | $16.92 | $17.01 | $17.01 | 8,167 |
| 2023-08-03 | $16.96 | $16.96 | $16.91 | $16.94 | $16.94 | 14,756 |
| 2023-08-02 | $17.00 | $17.00 | $16.93 | $16.98 | $16.98 | 4,201 |
| 2023-08-01 | $16.95 | $17.00 | $16.90 | $16.91 | $16.91 | 3,216 |
| 2023-07-31 | $16.89 | $17.00 | $16.81 | $16.95 | $16.95 | 8,078 |
| 2023-07-28 | $16.81 | $17.09 | $16.81 | $16.81 | $16.81 | 9,266 |
| 2023-07-27 | $17.50 | $17.50 | $16.91 | $16.95 | $16.95 | 16,949 |
| 2023-07-26 | $17.30 | $17.30 | $17.14 | $17.17 | $17.17 | 15,044 |
| 2023-07-25 | $17.35 | $17.80 | $17.20 | $17.30 | $17.30 | 4,156 |
| 2023-07-24 | $17.46 | $17.46 | $17.20 | $17.20 | $17.20 | 1,552 |
| 2023-07-21 | $17.45 | $17.45 | $17.18 | $17.45 | $17.45 | 1,742 |
| 2023-07-20 | $17.29 | $17.46 | $17.23 | $17.43 | $17.43 | 1,676 |
| 2023-07-19 | $17.13 | $17.34 | $17.08 | $17.34 | $17.34 | 7,866 |
| 2023-07-18 | $17.44 | $17.46 | $17.02 | $17.15 | $17.15 | 13,509 |
| 2023-07-17 | $17.57 | $17.57 | $17.00 | $17.18 | $17.18 | 5,062 |
| 2023-07-14 | $17.93 | $17.93 | $17.00 | $17.23 | $17.23 | 14,779 |
| 2023-07-13 | $17.80 | $17.80 | $17.40 | $17.50 | $17.50 | 2,439 |
| 2023-07-12 | $17.55 | $17.73 | $17.51 | $17.51 | $17.51 | 2,016 |
| 2023-07-11 | $17.38 | $17.50 | $17.20 | $17.33 | $17.33 | 6,824 |
| 2023-07-10 | $17.18 | $17.50 | $17.18 | $17.40 | $17.40 | 3,543 |
| 2023-07-07 | $17.07 | $17.44 | $17.02 | $17.25 | $17.25 | 9,685 |
| 2023-07-06 | $17.90 | $17.90 | $17.00 | $17.00 | $17.00 | 27,096 |
| 2023-07-05 | $18.60 | $18.60 | $18.07 | $18.07 | $18.07 | 4,672 |
| 2023-07-03 | $18.55 | $18.79 | $18.55 | $18.57 | $18.57 | 9,590 |
| 2023-06-30 | $17.28 | $18.70 | $17.10 | $18.70 | $18.70 | 20,056 |
| 2023-06-29 | $17.03 | $17.13 | $16.95 | $17.13 | $17.13 | 5,322 |
| 2023-06-28 | $17.18 | $17.42 | $17.00 | $17.05 | $17.05 | 4,494 |
| 2023-06-27 | $17.32 | $17.32 | $17.03 | $17.03 | $17.03 | 1,152 |
| 2023-06-26 | $17.78 | $17.78 | $16.99 | $16.99 | $16.99 | 5,837 |
| 2023-06-23 | $17.02 | $17.21 | $16.97 | $16.97 | $16.97 | 11,222 |
| 2023-06-22 | $17.28 | $17.28 | $17.00 | $17.00 | $17.00 | 3,408 |
| 2023-06-21 | $17.05 | $17.20 | $17.04 | $17.18 | $17.18 | 5,745 |
| 2023-06-20 | $17.90 | $17.90 | $17.10 | $17.21 | $17.21 | 4,138 |
| 2023-06-16 | $17.67 | $17.67 | $17.45 | $17.45 | $17.45 | 1,666 |
| 2023-06-15 | $18.09 | $18.09 | $17.60 | $17.61 | $17.61 | 6,974 |
| 2023-06-14 | $18.40 | $18.40 | $17.85 | $17.85 | $17.85 | 3,582 |
| 2023-06-13 | $18.48 | $18.59 | $18.38 | $18.40 | $18.40 | 6,326 |
| 2023-06-12 | $18.54 | $18.54 | $18.13 | $18.16 | $18.16 | 3,447 |
| 2023-06-09 | $18.38 | $18.54 | $18.38 | $18.54 | $18.54 | 1,773 |
| 2023-06-08 | $18.36 | $18.65 | $18.11 | $18.38 | $18.38 | 5,992 |
| 2023-06-07 | $18.42 | $18.69 | $18.02 | $18.32 | $18.32 | 10,459 |
| 2023-06-06 | $18.89 | $18.90 | $18.65 | $18.74 | $18.74 | 5,297 |
| 2023-06-05 | $18.90 | $18.90 | $18.10 | $18.81 | $18.81 | 1,700 |
| 2023-06-02 | $18.34 | $19.01 | $18.17 | $18.90 | $18.90 | 16,939 |
| 2023-06-01 | $17.61 | $18.23 | $17.55 | $17.69 | $17.69 | 21,040 |
| 2023-05-31 | $18.38 | $18.38 | $17.30 | $17.99 | $17.99 | 24,127 |
| 2023-05-30 | $16.84 | $17.55 | $16.84 | $17.40 | $17.40 | 23,618 |
| 2023-05-26 | $17.00 | $17.00 | $16.82 | $17.00 | $16.70 | 6,695 |
| 2023-05-25 | $17.39 | $17.39 | $16.85 | $16.85 | $16.55 | 4,787 |
| 2023-05-24 | $17.97 | $18.16 | $16.95 | $16.95 | $16.65 | 27,171 |
| 2023-05-23 | $17.30 | $17.99 | $17.09 | $17.09 | $16.79 | 12,152 |
| 2023-05-22 | $16.85 | $17.30 | $16.85 | $17.30 | $16.99 | 9,704 |
| 2023-05-19 | $17.30 | $17.30 | $16.90 | $17.30 | $17.30 | 5,708 |
| 2023-05-18 | $17.30 | $17.30 | $17.23 | $17.27 | $17.27 | 1,697 |
| 2023-05-17 | $17.28 | $17.28 | $17.11 | $17.11 | $17.11 | 1,436 |
| 2023-05-16 | $17.30 | $17.30 | $16.80 | $16.80 | $16.80 | 1,219 |
| 2023-05-15 | $17.30 | $17.30 | $16.61 | $16.85 | $16.85 | 10,457 |
| 2023-05-12 | $17.24 | $17.24 | $16.98 | $16.98 | $16.98 | 802 |
| 2023-05-11 | $16.62 | $17.23 | $16.62 | $17.23 | $17.23 | 3,639 |
| 2023-05-10 | $16.86 | $17.52 | $16.86 | $17.13 | $17.13 | 5,192 |
| 2023-05-09 | $17.11 | $17.11 | $16.78 | $16.78 | $16.78 | 1,663 |
| 2023-05-08 | $16.79 | $17.10 | $16.53 | $16.62 | $16.62 | 3,271 |
| 2023-05-05 | $16.68 | $17.19 | $16.63 | $16.63 | $16.63 | 8,868 |
| 2023-05-04 | $16.93 | $16.93 | $16.50 | $16.62 | $16.62 | 12,355 |
| 2023-05-03 | $17.10 | $17.10 | $16.85 | $16.85 | $16.85 | 9,089 |
| 2023-05-02 | $17.51 | $17.51 | $16.90 | $17.21 | $17.21 | 9,074 |
| 2023-05-01 | $17.48 | $17.73 | $17.29 | $17.45 | $17.45 | 4,630 |
| 2023-04-28 | $17.12 | $17.94 | $17.12 | $17.94 | $17.94 | 16,897 |
| 2023-04-27 | $17.43 | $17.43 | $17.00 | $17.00 | $17.00 | 7,125 |
| 2023-04-26 | $17.51 | $17.51 | $17.24 | $17.29 | $17.29 | 4,290 |
| 2023-04-25 | $17.76 | $18.02 | $17.50 | $17.50 | $17.50 | 4,955 |
| 2023-04-24 | $17.68 | $17.97 | $17.63 | $17.65 | $17.65 | 4,061 |
| 2023-04-21 | $17.56 | $17.75 | $17.53 | $17.55 | $17.55 | 5,277 |
| 2023-04-20 | $17.67 | $17.70 | $17.56 | $17.64 | $17.64 | 3,761 |
| 2023-04-19 | $17.80 | $17.80 | $17.53 | $17.55 | $17.55 | 7,165 |
| 2023-04-18 | $17.96 | $17.96 | $17.71 | $17.80 | $17.80 | 2,946 |
| 2023-04-17 | $17.69 | $18.07 | $17.69 | $18.07 | $18.07 | 3,299 |
| 2023-04-14 | $17.45 | $17.75 | $17.45 | $17.57 | $17.57 | 4,716 |
| 2023-04-13 | $17.16 | $17.69 | $17.16 | $17.42 | $17.42 | 15,646 |
| 2023-04-12 | $18.66 | $18.66 | $17.08 | $17.51 | $17.51 | 28,569 |
| 2023-04-11 | $18.50 | $18.50 | $18.27 | $18.49 | $18.49 | 19,767 |
| 2023-04-10 | $18.20 | $18.93 | $18.20 | $18.50 | $18.50 | 11,639 |
| 2023-04-06 | $18.37 | $18.44 | $18.37 | $18.44 | $18.44 | 766 |
| 2023-04-05 | $18.75 | $18.75 | $18.15 | $18.20 | $18.20 | 8,647 |
| 2023-04-04 | $18.69 | $18.84 | $18.58 | $18.75 | $18.75 | 15,410 |
| 2023-04-03 | $18.87 | $18.94 | $18.51 | $18.51 | $18.51 | 6,811 |
| 2023-03-31 | $19.15 | $19.19 | $18.50 | $18.58 | $18.58 | 33,657 |
| 2023-03-30 | $18.89 | $18.89 | $18.70 | $18.85 | $18.85 | 10,250 |
| 2023-03-29 | $17.04 | $19.63 | $17.04 | $18.78 | $18.78 | 53,976 |
| 2023-03-28 | $17.10 | $17.14 | $16.97 | $17.13 | $17.13 | 5,004 |
| 2023-03-27 | $17.14 | $17.14 | $16.85 | $16.99 | $16.99 | 12,669 |
| 2023-03-24 | $17.14 | $17.14 | $16.90 | $16.90 | $16.90 | 4,962 |
| 2023-03-23 | $16.96 | $17.10 | $16.91 | $17.10 | $17.10 | 9,044 |
| 2023-03-22 | $17.06 | $17.13 | $16.74 | $16.85 | $16.85 | 9,320 |
| 2023-03-21 | $16.85 | $17.10 | $16.85 | $16.98 | $16.98 | 2,879 |
| 2023-03-20 | $16.88 | $16.98 | $16.59 | $16.60 | $16.60 | 8,337 |
| 2023-03-17 | $17.02 | $17.08 | $16.51 | $16.57 | $16.57 | 8,375 |
| 2023-03-16 | $16.60 | $17.14 | $16.50 | $17.02 | $17.02 | 22,289 |
| 2023-03-15 | $16.67 | $16.99 | $16.49 | $16.63 | $16.63 | 16,734 |
| 2023-03-14 | $16.94 | $17.24 | $16.60 | $16.66 | $16.66 | 26,198 |
| 2023-03-13 | $16.99 | $16.99 | $16.54 | $16.55 | $16.55 | 19,844 |
| 2023-03-10 | $17.25 | $17.47 | $16.84 | $16.98 | $16.98 | 14,258 |
| 2023-03-09 | $18.05 | $18.05 | $17.22 | $17.22 | $17.22 | 16,272 |
| 2023-03-08 | $18.16 | $18.16 | $18.04 | $18.04 | $18.04 | 2,900 |
| 2023-03-07 | $18.23 | $18.23 | $18.07 | $18.07 | $18.07 | 4,153 |
| 2023-03-06 | $18.49 | $18.49 | $18.20 | $18.22 | $18.22 | 18,612 |
| 2023-03-03 | $18.18 | $18.42 | $18.10 | $18.39 | $18.39 | 4,901 |
| 2023-03-02 | $18.40 | $18.40 | $17.85 | $17.94 | $17.94 | 41,545 |
| 2023-03-01 | $18.80 | $18.80 | $18.34 | $18.34 | $18.34 | 11,083 |
| 2023-02-28 | $18.50 | $18.80 | $18.04 | $18.80 | $18.80 | 23,764 |
| 2023-02-27 | $18.61 | $18.71 | $18.28 | $18.40 | $18.40 | 8,716 |
| 2023-02-24 | $18.95 | $18.95 | $18.70 | $18.75 | $18.37 | 6,639 |
| 2023-02-23 | $18.71 | $18.95 | $18.59 | $18.95 | $18.56 | 6,820 |
| 2023-02-22 | $18.23 | $18.68 | $18.23 | $18.68 | $18.30 | 15,500 |
| 2023-02-21 | $18.96 | $18.96 | $17.81 | $18.12 | $17.75 | 20,716 |
| 2023-02-17 | $19.02 | $19.09 | $18.90 | $18.91 | $18.52 | 12,860 |
| 2023-02-16 | $19.19 | $19.19 | $18.90 | $18.92 | $18.53 | 9,841 |
| 2023-02-15 | $18.85 | $19.02 | $18.85 | $19.00 | $18.61 | 16,139 |
| 2023-02-14 | $18.98 | $19.18 | $18.97 | $18.99 | $18.60 | 5,218 |
| 2023-02-13 | $18.99 | $19.06 | $18.78 | $18.94 | $18.55 | 4,466 |
| 2023-02-10 | $18.94 | $18.95 | $18.71 | $18.76 | $18.38 | 12,868 |
| 2023-02-09 | $18.99 | $19.16 | $18.97 | $19.01 | $18.62 | 6,087 |
| 2023-02-08 | $18.99 | $19.20 | $18.86 | $19.20 | $18.81 | 14,814 |
| 2023-02-07 | $18.90 | $18.97 | $18.55 | $18.85 | $18.47 | 14,269 |
| 2023-02-06 | $18.95 | $19.10 | $18.95 | $18.97 | $18.58 | 6,058 |
| 2023-02-03 | $19.49 | $19.49 | $18.95 | $19.05 | $19.05 | 17,859 |
| 2023-02-02 | $19.69 | $19.89 | $19.16 | $19.58 | $19.58 | 12,688 |
| 2023-02-01 | $19.59 | $19.59 | $19.40 | $19.41 | $19.41 | 14,761 |
| 2023-01-31 | $19.50 | $19.55 | $19.22 | $19.55 | $19.55 | 3,636 |
| 2023-01-30 | $19.12 | $19.46 | $19.00 | $19.36 | $19.36 | 19,766 |
| 2023-01-27 | $19.05 | $19.14 | $18.99 | $19.07 | $19.07 | 7,161 |
| 2023-01-26 | $19.00 | $19.16 | $18.96 | $19.05 | $19.05 | 9,547 |
| 2023-01-25 | $18.81 | $19.00 | $18.81 | $19.00 | $19.00 | 16,657 |
| 2023-01-24 | $18.70 | $19.00 | $18.67 | $18.82 | $18.82 | 13,305 |
| 2023-01-23 | $18.80 | $19.00 | $18.80 | $19.00 | $19.00 | 7,842 |
| 2023-01-20 | $18.66 | $18.81 | $18.52 | $18.80 | $18.80 | 16,665 |
| 2023-01-19 | $18.67 | $18.84 | $18.66 | $18.73 | $18.73 | 8,591 |
| 2023-01-18 | $18.35 | $18.66 | $18.00 | $18.66 | $18.66 | 40,550 |
| 2023-01-17 | $17.58 | $18.43 | $17.36 | $18.43 | $18.43 | 40,803 |
| 2023-01-13 | $17.33 | $17.56 | $17.33 | $17.56 | $17.56 | 2,315 |
| 2023-01-12 | $17.32 | $17.42 | $17.13 | $17.21 | $17.21 | 5,312 |
| 2023-01-11 | $17.48 | $17.48 | $17.12 | $17.12 | $17.12 | 29,076 |
| 2023-01-10 | $17.55 | $17.59 | $17.21 | $17.23 | $17.23 | 17,403 |
| 2023-01-09 | $17.60 | $17.60 | $17.45 | $17.45 | $17.45 | 15,965 |
| 2023-01-06 | $16.57 | $17.58 | $16.57 | $17.51 | $17.51 | 15,941 |
| 2023-01-05 | $16.10 | $16.73 | $16.10 | $16.73 | $16.73 | 23,640 |
| 2023-01-04 | $16.05 | $16.70 | $15.94 | $16.10 | $16.10 | 33,257 |
| 2023-01-03 | $15.88 | $16.06 | $15.75 | $15.90 | $15.90 | 16,759 |
| 2022-12-30 | $15.40 | $15.71 | $15.20 | $15.39 | $15.39 | 55,291 |
| 2022-12-29 | $15.38 | $15.51 | $15.38 | $15.40 | $15.40 | 34,777 |
| 2022-12-28 | $15.91 | $15.91 | $15.15 | $15.38 | $15.38 | 85,895 |
| 2022-12-27 | $15.95 | $16.10 | $15.75 | $15.95 | $15.95 | 27,622 |
| 2022-12-23 | $16.05 | $16.15 | $16.01 | $16.13 | $16.13 | 25,791 |
| 2022-12-22 | $15.80 | $16.36 | $15.60 | $16.05 | $16.05 | 134,107 |
| 2022-12-21 | $15.74 | $15.85 | $15.62 | $15.78 | $15.78 | 59,094 |
| 2022-12-20 | $15.49 | $15.62 | $15.25 | $15.62 | $15.62 | 58,876 |
| 2022-12-19 | $15.50 | $15.60 | $15.36 | $15.40 | $15.40 | 11,524 |
| 2022-12-16 | $15.71 | $15.71 | $15.51 | $15.56 | $15.56 | 14,636 |
| 2022-12-15 | $15.75 | $15.80 | $15.50 | $15.79 | $15.79 | 21,994 |
| 2022-12-14 | $15.71 | $15.89 | $15.70 | $15.89 | $15.89 | 22,195 |
| 2022-12-13 | $15.57 | $15.82 | $15.57 | $15.71 | $15.71 | 35,959 |
| 2022-12-12 | $15.50 | $15.50 | $15.23 | $15.30 | $15.30 | 42,212 |
| 2022-12-09 | $15.57 | $15.87 | $15.32 | $15.32 | $15.32 | 34,904 |
| 2022-12-08 | $15.75 | $16.00 | $15.60 | $15.60 | $15.60 | 20,688 |
| 2022-12-07 | $15.78 | $15.98 | $15.75 | $15.75 | $15.75 | 24,703 |
| 2022-12-06 | $15.95 | $15.95 | $15.60 | $15.71 | $15.71 | 22,184 |
| 2022-12-05 | $16.19 | $16.23 | $15.95 | $15.96 | $15.96 | 28,003 |
| 2022-12-02 | $15.38 | $16.23 | $15.34 | $16.19 | $16.19 | 78,920 |
| 2022-12-01 | $15.37 | $15.55 | $15.18 | $15.46 | $15.46 | 51,766 |
| 2022-11-30 | $15.18 | $15.28 | $15.10 | $15.25 | $15.25 | 90,409 |
| 2022-11-29 | $15.05 | $15.21 | $15.05 | $15.18 | $15.18 | 43,355 |
| 2022-11-28 | $15.46 | $15.50 | $15.18 | $15.30 | $14.99 | 62,019 |
| 2022-11-25 | $15.38 | $15.49 | $15.36 | $15.49 | $15.18 | 2,781 |
| 2022-11-23 | $15.26 | $15.45 | $15.21 | $15.40 | $15.09 | 11,281 |
| 2022-11-22 | $15.12 | $15.38 | $15.12 | $15.31 | $15.00 | 25,956 |
| 2022-11-21 | $15.07 | $15.30 | $15.00 | $15.07 | $14.77 | 17,021 |
| 2022-11-18 | $15.23 | $15.26 | $15.07 | $15.15 | $14.84 | 6,055 |
| 2022-11-17 | $15.38 | $15.38 | $15.15 | $15.22 | $14.91 | 24,892 |
| 2022-11-16 | $15.20 | $15.51 | $15.15 | $15.40 | $15.09 | 41,507 |
| 2022-11-15 | $15.16 | $15.40 | $15.14 | $15.20 | $14.89 | 20,212 |
| 2022-11-14 | $15.34 | $15.35 | $14.94 | $15.00 | $14.70 | 18,061 |
| 2022-11-11 | $15.61 | $15.66 | $15.39 | $15.40 | $15.09 | 32,002 |
| 2022-11-10 | $15.10 | $15.83 | $15.10 | $15.82 | $15.50 | 24,048 |
| 2022-11-09 | $15.00 | $15.07 | $14.70 | $14.75 | $14.45 | 20,351 |
| 2022-11-08 | $14.80 | $15.08 | $14.80 | $15.08 | $14.78 | 13,012 |
| 2022-11-07 | $14.77 | $14.92 | $14.70 | $14.72 | $14.42 | 15,552 |
| 2022-11-04 | $15.00 | $15.00 | $14.76 | $14.88 | $14.58 | 5,127 |
| 2022-11-03 | $14.71 | $15.05 | $14.71 | $15.02 | $14.72 | 12,804 |
| 2022-11-02 | $15.00 | $15.52 | $14.90 | $15.14 | $14.83 | 16,140 |
| 2022-11-01 | $15.45 | $15.47 | $15.06 | $15.17 | $14.86 | 8,190 |
| 2022-10-31 | $15.52 | $15.52 | $15.33 | $15.45 | $15.14 | 7,344 |
| 2022-10-28 | $15.23 | $15.65 | $15.23 | $15.43 | $15.12 | 8,856 |
| 2022-10-27 | $15.40 | $15.40 | $15.28 | $15.39 | $15.08 | 8,722 |
| 2022-10-26 | $15.03 | $15.35 | $15.03 | $15.33 | $15.02 | 17,291 |
| 2022-10-25 | $14.90 | $15.38 | $14.90 | $15.13 | $14.82 | 16,349 |
| 2022-10-24 | $14.85 | $15.00 | $14.76 | $14.95 | $14.65 | 9,100 |
| 2022-10-21 | $15.08 | $15.38 | $14.70 | $14.73 | $14.43 | 14,265 |
| 2022-10-20 | $15.40 | $15.47 | $14.97 | $15.00 | $14.70 | 19,662 |
| 2022-10-19 | $15.42 | $15.50 | $15.36 | $15.43 | $15.11 | 30,831 |
| 2022-10-18 | $15.50 | $15.53 | $15.35 | $15.36 | $15.05 | 5,580 |
| 2022-10-17 | $15.61 | $15.70 | $15.33 | $15.44 | $15.13 | 7,154 |
| 2022-10-14 | $15.75 | $15.75 | $15.50 | $15.59 | $15.28 | 5,453 |
| 2022-10-13 | $15.50 | $15.70 | $15.50 | $15.65 | $15.33 | 9,278 |
| 2022-10-12 | $15.62 | $15.85 | $15.35 | $15.85 | $15.53 | 21,131 |
| 2022-10-11 | $15.82 | $15.98 | $15.67 | $15.73 | $15.41 | 3,299 |
| 2022-10-10 | $16.23 | $16.23 | $15.81 | $15.84 | $15.52 | 3,618 |
| 2022-10-07 | $15.80 | $16.00 | $15.80 | $15.83 | $15.83 | 653 |
| 2022-10-06 | $16.20 | $16.23 | $15.77 | $16.07 | $16.07 | 21,009 |
| 2022-10-05 | $16.34 | $16.34 | $16.02 | $16.05 | $16.05 | 8,600 |
| 2022-10-04 | $16.03 | $16.57 | $16.03 | $16.34 | $16.34 | 12,221 |
| 2022-10-03 | $15.87 | $16.29 | $15.87 | $15.95 | $15.95 | 11,689 |
| 2022-09-30 | $15.65 | $16.22 | $15.48 | $15.48 | $15.48 | 148,528 |
| 2022-09-29 | $16.04 | $16.15 | $15.55 | $15.68 | $15.68 | 47,324 |
| 2022-09-28 | $16.24 | $16.62 | $16.10 | $16.39 | $16.39 | 14,708 |
| 2022-09-27 | $16.20 | $16.22 | $15.98 | $16.04 | $16.04 | 18,205 |
| 2022-09-26 | $16.00 | $16.28 | $15.86 | $15.88 | $15.88 | 67,250 |
| 2022-09-23 | $16.52 | $16.52 | $16.01 | $16.01 | $16.01 | 12,515 |
| 2022-09-22 | $16.61 | $16.64 | $16.25 | $16.53 | $16.53 | 12,916 |
| 2022-09-21 | $16.86 | $17.03 | $16.85 | $16.87 | $16.87 | 11,004 |
| 2022-09-20 | $17.05 | $17.05 | $16.88 | $16.95 | $16.95 | 9,777 |
| 2022-09-19 | $17.39 | $17.39 | $17.07 | $17.22 | $17.22 | 5,239 |
| 2022-09-16 | $17.15 | $17.30 | $17.15 | $17.30 | $17.30 | 8,093 |
| 2022-09-15 | $17.64 | $17.70 | $17.39 | $17.40 | $17.40 | 14,178 |
| 2022-09-14 | $17.66 | $17.72 | $17.51 | $17.65 | $17.65 | 8,207 |
| 2022-09-13 | $17.76 | $17.78 | $17.06 | $17.77 | $17.77 | 4,640 |
| 2022-09-12 | $17.58 | $18.00 | $17.56 | $17.74 | $17.74 | 17,113 |
| 2022-09-09 | $17.49 | $17.84 | $17.49 | $17.58 | $17.58 | 4,570 |
| 2022-09-08 | $17.82 | $17.82 | $17.49 | $17.49 | $17.49 | 10,974 |
| 2022-09-07 | $17.47 | $17.65 | $17.47 | $17.64 | $17.64 | 2,243 |
| 2022-09-06 | $17.50 | $17.71 | $17.50 | $17.56 | $17.56 | 11,188 |
| 2022-09-02 | $17.85 | $17.85 | $17.46 | $17.57 | $17.57 | 9,772 |
| 2022-09-01 | $17.78 | $18.01 | $17.75 | $17.75 | $17.75 | 10,216 |
| 2022-08-31 | $18.44 | $18.50 | $18.04 | $18.07 | $18.07 | 10,620 |
| 2022-08-30 | $18.46 | $18.62 | $18.45 | $18.50 | $18.50 | 9,388 |
| 2022-08-29 | $18.84 | $18.94 | $18.30 | $18.93 | $18.62 | 12,153 |
| 2022-08-26 | $18.97 | $19.01 | $18.71 | $18.72 | $18.41 | 4,790 |
| 2022-08-25 | $18.48 | $19.00 | $18.48 | $18.88 | $18.57 | 40,986 |
| 2022-08-24 | $18.41 | $18.78 | $18.37 | $18.65 | $18.34 | 8,854 |
| 2022-08-23 | $19.14 | $19.16 | $18.10 | $18.35 | $18.05 | 35,513 |
| 2022-08-22 | $19.20 | $19.30 | $18.98 | $19.05 | $18.73 | 18,470 |
| 2022-08-19 | $19.40 | $19.40 | $19.11 | $19.20 | $19.20 | 9,320 |
| 2022-08-18 | $19.81 | $19.81 | $19.58 | $19.60 | $19.60 | 5,592 |
| 2022-08-17 | $20.03 | $20.09 | $19.40 | $19.74 | $19.74 | 14,873 |
| 2022-08-16 | $19.93 | $20.13 | $19.67 | $19.91 | $19.91 | 20,698 |
| 2022-08-15 | $19.83 | $19.94 | $19.68 | $19.82 | $19.82 | 27,170 |
| 2022-08-12 | $19.39 | $19.81 | $19.28 | $19.80 | $19.80 | 22,683 |
| 2022-08-11 | $19.35 | $19.41 | $19.07 | $19.36 | $19.36 | 7,690 |
| 2022-08-10 | $19.05 | $19.29 | $19.05 | $19.18 | $19.18 | 25,855 |
| 2022-08-09 | $19.00 | $19.34 | $19.00 | $19.09 | $19.09 | 8,580 |
| 2022-08-08 | $19.39 | $19.39 | $19.17 | $19.26 | $19.26 | 8,592 |
| 2022-08-05 | $19.61 | $19.61 | $19.13 | $19.36 | $19.36 | 18,259 |
| 2022-08-04 | $19.69 | $19.79 | $19.41 | $19.71 | $19.71 | 9,922 |
| 2022-08-03 | $19.50 | $19.76 | $19.38 | $19.70 | $19.70 | 16,780 |
| 2022-08-02 | $19.17 | $19.47 | $19.07 | $19.45 | $19.45 | 90,670 |
| 2022-08-01 | $19.19 | $19.38 | $19.14 | $19.20 | $19.20 | 22,853 |
| 2022-07-29 | $19.11 | $19.22 | $18.98 | $19.22 | $19.22 | 13,313 |
| 2022-07-28 | $18.86 | $19.14 | $18.85 | $19.11 | $19.11 | 9,378 |
| 2022-07-27 | $19.07 | $19.09 | $18.98 | $19.01 | $19.01 | 1,562 |
| 2022-07-26 | $19.14 | $19.14 | $18.89 | $19.03 | $19.03 | 3,847 |
| 2022-07-25 | $19.19 | $19.22 | $18.87 | $19.12 | $19.12 | 21,198 |
| 2022-07-22 | $19.21 | $19.78 | $19.18 | $19.22 | $19.22 | 15,724 |
| 2022-07-21 | $19.04 | $19.15 | $19.00 | $19.14 | $19.14 | 5,373 |
| 2022-07-20 | $19.06 | $19.15 | $18.94 | $19.15 | $19.15 | 5,398 |
| 2022-07-19 | $19.22 | $19.22 | $18.85 | $18.91 | $18.91 | 12,297 |
| 2022-07-18 | $19.12 | $19.22 | $18.90 | $19.22 | $19.22 | 4,286 |
| 2022-07-15 | $19.01 | $19.16 | $18.60 | $19.09 | $19.09 | 9,361 |
| 2022-07-14 | $18.99 | $19.03 | $18.55 | $18.89 | $18.89 | 4,050 |
| 2022-07-13 | $18.70 | $19.05 | $18.55 | $19.05 | $19.05 | 5,483 |
| 2022-07-12 | $18.98 | $19.10 | $18.79 | $18.79 | $18.79 | 5,404 |
| 2022-07-11 | $18.63 | $18.98 | $18.63 | $18.98 | $18.98 | 5,053 |
| 2022-07-08 | $18.55 | $18.60 | $18.42 | $18.60 | $18.60 | 11,742 |
| 2022-07-07 | $18.50 | $18.70 | $18.40 | $18.55 | $18.55 | 15,804 |
| 2022-07-06 | $18.69 | $18.69 | $18.50 | $18.59 | $18.59 | 2,711 |
| 2022-07-05 | $18.22 | $18.60 | $18.15 | $18.60 | $18.60 | 4,427 |
| 2022-07-01 | $18.42 | $18.61 | $18.39 | $18.60 | $18.60 | 4,718 |
| 2022-06-30 | $18.32 | $18.58 | $18.00 | $18.33 | $18.33 | 34,608 |
| 2022-06-29 | $18.42 | $18.61 | $18.09 | $18.60 | $18.60 | 11,196 |
| 2022-06-28 | $18.43 | $18.50 | $18.14 | $18.42 | $18.42 | 9,180 |
| 2022-06-27 | $18.31 | $18.43 | $18.13 | $18.30 | $18.30 | 6,368 |
| 2022-06-24 | $18.12 | $18.34 | $17.93 | $18.31 | $18.31 | 11,436 |
| 2022-06-23 | $17.82 | $18.17 | $17.82 | $18.07 | $18.07 | 13,652 |
| 2022-06-22 | $17.63 | $17.84 | $17.45 | $17.82 | $17.82 | 9,079 |
| 2022-06-21 | $17.70 | $17.73 | $17.30 | $17.53 | $17.53 | 16,695 |
| 2022-06-17 | $17.59 | $17.59 | $17.02 | $17.20 | $17.20 | 13,514 |
| 2022-06-16 | $17.30 | $17.73 | $17.09 | $17.35 | $17.35 | 14,729 |
| 2022-06-15 | $17.46 | $17.54 | $17.19 | $17.35 | $17.35 | 9,340 |
| 2022-06-14 | $17.75 | $17.75 | $17.21 | $17.25 | $17.25 | 28,404 |
| 2022-06-13 | $18.26 | $18.26 | $17.52 | $17.70 | $17.70 | 15,414 |
| 2022-06-10 | $18.65 | $18.65 | $18.25 | $18.50 | $18.50 | 12,423 |
| 2022-06-09 | $19.24 | $19.24 | $18.42 | $18.77 | $18.77 | 13,593 |
| 2022-06-08 | $19.32 | $19.45 | $19.20 | $19.23 | $19.23 | 10,598 |
| 2022-06-07 | $18.67 | $19.32 | $18.44 | $19.27 | $19.27 | 9,744 |
| 2022-06-06 | $19.27 | $19.35 | $18.43 | $18.59 | $18.59 | 13,838 |
| 2022-06-03 | $19.77 | $19.77 | $19.03 | $19.17 | $19.17 | 32,505 |
| 2022-06-02 | $19.80 | $20.09 | $19.22 | $19.92 | $19.92 | 46,210 |
| 2022-06-01 | $19.85 | $20.10 | $19.60 | $20.08 | $20.08 | 28,339 |
| 2022-05-31 | $19.30 | $19.52 | $18.96 | $19.50 | $19.50 | 44,376 |
| 2022-05-27 | $18.71 | $19.19 | $18.62 | $19.19 | $19.19 | 14,692 |
| 2022-05-26 | $17.87 | $18.85 | $17.87 | $18.60 | $18.30 | 20,421 |
| 2022-05-25 | $17.70 | $18.14 | $17.70 | $17.96 | $17.67 | 37,129 |
| 2022-05-24 | $17.68 | $18.11 | $17.41 | $17.64 | $17.36 | 24,512 |
| 2022-05-23 | $18.02 | $18.02 | $17.52 | $17.56 | $17.28 | 40,553 |
| 2022-05-20 | $17.92 | $18.03 | $17.83 | $17.95 | $17.66 | 8,604 |
| 2022-05-19 | $17.85 | $17.91 | $17.64 | $17.80 | $17.51 | 7,817 |
| 2022-05-18 | $17.79 | $17.90 | $17.51 | $17.78 | $17.50 | 17,656 |
| 2022-05-17 | $18.02 | $18.60 | $17.78 | $17.78 | $17.50 | 13,711 |
| 2022-05-16 | $17.80 | $18.48 | $17.51 | $18.48 | $18.18 | 21,969 |
| 2022-05-13 | $17.41 | $17.65 | $17.40 | $17.65 | $17.37 | 15,087 |
| 2022-05-12 | $17.62 | $17.73 | $17.15 | $17.31 | $17.03 | 37,867 |
| 2022-05-11 | $17.83 | $18.10 | $17.52 | $17.81 | $17.52 | 23,250 |
| 2022-05-10 | $18.03 | $18.05 | $17.81 | $17.90 | $17.61 | 20,536 |
| 2022-05-09 | $18.00 | $18.26 | $17.64 | $17.95 | $17.66 | 33,649 |
| 2022-05-06 | $18.20 | $18.20 | $17.91 | $18.08 | $17.79 | 19,702 |
| 2022-05-05 | $18.45 | $18.45 | $18.20 | $18.20 | $17.91 | 7,905 |
| 2022-05-04 | $18.21 | $18.95 | $18.05 | $18.60 | $18.30 | 18,668 |
| 2022-05-03 | $18.50 | $18.60 | $18.17 | $18.22 | $17.93 | 13,119 |
| 2022-05-02 | $18.56 | $18.92 | $18.30 | $18.36 | $18.07 | 13,085 |
| 2022-04-29 | $18.71 | $18.94 | $18.60 | $18.93 | $18.63 | 35,978 |
| 2022-04-28 | $18.51 | $19.00 | $18.51 | $19.00 | $18.69 | 8,790 |
| 2022-04-27 | $19.04 | $19.04 | $18.63 | $18.67 | $18.37 | 20,610 |
| 2022-04-26 | $18.93 | $19.13 | $18.93 | $18.98 | $18.68 | 14,733 |
| 2022-04-25 | $19.02 | $19.10 | $18.88 | $19.06 | $18.75 | 30,195 |
| 2022-04-22 | $19.08 | $19.17 | $18.96 | $19.12 | $18.81 | 24,339 |
| 2022-04-21 | $19.30 | $19.31 | $18.90 | $18.98 | $18.68 | 31,273 |
| 2022-04-20 | $19.07 | $19.22 | $19.07 | $19.17 | $18.86 | 7,007 |
| 2022-04-19 | $19.30 | $19.46 | $19.03 | $19.07 | $18.76 | 13,309 |
| 2022-04-18 | $19.41 | $19.41 | $19.15 | $19.26 | $18.95 | 16,030 |
| 2022-04-14 | $19.22 | $19.45 | $19.20 | $19.26 | $18.95 | 11,465 |
| 2022-04-13 | $19.26 | $19.43 | $19.15 | $19.30 | $18.99 | 20,832 |
| 2022-04-12 | $19.37 | $19.38 | $19.15 | $19.15 | $18.84 | 11,919 |
| 2022-04-11 | $19.30 | $19.30 | $19.15 | $19.21 | $18.90 | 38,894 |
| 2022-04-08 | $19.30 | $19.53 | $19.25 | $19.31 | $19.00 | 15,774 |
| 2022-04-07 | $19.24 | $19.44 | $19.10 | $19.33 | $19.02 | 12,502 |
| 2022-04-06 | $19.07 | $19.69 | $19.07 | $19.14 | $18.83 | 35,816 |
| 2022-04-05 | $20.02 | $20.02 | $19.51 | $19.51 | $19.20 | 21,549 |
| 2022-04-04 | $20.15 | $20.15 | $20.00 | $20.02 | $19.70 | 9,600 |
| 2022-04-01 | $20.30 | $20.38 | $20.14 | $20.20 | $19.88 | 7,069 |
| 2022-03-31 | $20.36 | $20.59 | $20.30 | $20.30 | $19.97 | 20,826 |
| 2022-03-30 | $20.34 | $20.52 | $20.23 | $20.39 | $20.06 | 20,284 |
| 2022-03-29 | $20.11 | $20.45 | $20.01 | $20.28 | $19.96 | 23,090 |
| 2022-03-28 | $19.84 | $20.04 | $19.84 | $20.04 | $19.72 | 4,589 |
| 2022-03-25 | $20.24 | $20.24 | $19.71 | $19.80 | $19.48 | 53,278 |
| 2022-03-24 | $20.35 | $20.52 | $20.26 | $20.26 | $19.94 | 27,053 |
| 2022-03-23 | $20.56 | $20.70 | $20.22 | $20.31 | $19.98 | 24,543 |
| 2022-03-22 | $20.55 | $20.69 | $20.55 | $20.68 | $20.35 | 15,503 |
| 2022-03-21 | $20.81 | $20.81 | $20.60 | $20.61 | $20.28 | 9,481 |
| 2022-03-18 | $20.41 | $20.89 | $20.40 | $20.80 | $20.47 | 27,450 |
| 2022-03-17 | $20.50 | $20.83 | $20.35 | $20.38 | $20.05 | 23,485 |
| 2022-03-16 | $20.10 | $20.41 | $20.10 | $20.27 | $19.95 | 38,733 |
| 2022-03-15 | $20.18 | $20.47 | $20.00 | $20.05 | $19.73 | 70,058 |
| 2022-03-14 | $20.47 | $20.50 | $20.08 | $20.26 | $19.94 | 20,743 |
| 2022-03-11 | $20.58 | $20.58 | $20.35 | $20.35 | $20.02 | 7,331 |
| 2022-03-10 | $20.79 | $20.88 | $20.41 | $20.50 | $20.17 | 15,154 |
| 2022-03-09 | $20.84 | $21.02 | $20.75 | $20.80 | $20.47 | 8,327 |
| 2022-03-08 | $20.97 | $21.02 | $20.71 | $20.71 | $20.38 | 11,462 |
| 2022-03-07 | $21.05 | $21.05 | $20.99 | $21.02 | $20.68 | 19,245 |
| 2022-03-04 | $21.15 | $21.38 | $21.09 | $21.16 | $20.82 | 45,865 |
| 2022-03-03 | $21.35 | $21.45 | $21.15 | $21.15 | $20.81 | 64,541 |
| 2022-03-02 | $21.36 | $21.40 | $21.32 | $21.40 | $21.06 | 4,165 |
| 2022-03-01 | $21.11 | $21.69 | $21.11 | $21.45 | $21.11 | 13,636 |
| 2022-02-28 | $20.83 | $21.45 | $20.83 | $21.19 | $20.85 | 14,887 |
| 2022-02-25 | $20.91 | $21.26 | $20.91 | $21.07 | $20.73 | 12,496 |
| 2022-02-24 | $21.30 | $21.31 | $21.07 | $21.31 | $20.66 | 14,152 |
| 2022-02-23 | $21.56 | $21.69 | $21.38 | $21.38 | $20.73 | 8,795 |
| 2022-02-22 | $21.62 | $21.66 | $21.33 | $21.46 | $20.81 | 12,276 |
| 2022-02-18 | $21.68 | $21.87 | $21.67 | $21.80 | $21.14 | 5,863 |
| 2022-02-17 | $21.86 | $22.07 | $21.65 | $21.68 | $21.02 | 25,905 |
| 2022-02-16 | $21.58 | $21.99 | $21.50 | $21.99 | $21.32 | 11,785 |
| 2022-02-15 | $21.59 | $21.79 | $21.49 | $21.55 | $20.89 | 26,417 |
| 2022-02-14 | $21.50 | $21.79 | $21.30 | $21.47 | $20.81 | 17,271 |
| 2022-02-11 | $21.69 | $21.80 | $21.60 | $21.62 | $20.96 | 37,258 |
| 2022-02-10 | $21.79 | $21.90 | $21.53 | $21.63 | $20.97 | 75,058 |
| 2022-02-09 | $21.91 | $22.00 | $21.56 | $21.70 | $21.04 | 68,805 |
| 2022-02-08 | $22.05 | $22.43 | $21.68 | $21.81 | $21.15 | 35,096 |
| 2022-02-07 | $22.31 | $22.40 | $22.00 | $22.05 | $21.38 | 29,302 |
| 2022-02-04 | $22.40 | $22.67 | $22.10 | $22.22 | $21.54 | 35,561 |
| 2022-02-03 | $22.85 | $22.96 | $22.67 | $22.73 | $22.04 | 26,343 |
| 2022-02-02 | $23.37 | $23.45 | $22.93 | $22.97 | $22.27 | 55,266 |
| 2022-02-01 | $23.02 | $23.35 | $22.87 | $23.31 | $22.60 | 41,851 |
| 2022-01-31 | $22.96 | $23.22 | $22.59 | $22.96 | $22.26 | 58,297 |
| 2022-01-28 | $23.05 | $23.29 | $22.65 | $22.83 | $22.14 | 24,817 |
| 2022-01-27 | $23.92 | $24.00 | $22.92 | $22.93 | $22.23 | 26,091 |
| 2022-01-26 | $24.26 | $24.33 | $23.77 | $23.80 | $23.08 | 34,889 |
| 2022-01-25 | $24.27 | $24.27 | $23.93 | $24.19 | $23.45 | 42,514 |
| 2022-01-24 | $24.37 | $24.37 | $23.96 | $24.27 | $23.53 | 35,651 |
| 2022-01-21 | $24.44 | $24.46 | $24.33 | $24.37 | $23.63 | 22,395 |
| 2022-01-20 | $24.39 | $24.47 | $24.30 | $24.39 | $23.65 | 36,618 |
| 2022-01-19 | $24.68 | $24.68 | $24.32 | $24.32 | $23.58 | 52,621 |
| 2022-01-18 | $24.67 | $24.68 | $24.56 | $24.56 | $23.81 | 25,692 |
| 2022-01-14 | $24.83 | $24.83 | $24.63 | $24.63 | $23.88 | 27,868 |
| 2022-01-13 | $24.80 | $24.87 | $24.78 | $24.80 | $24.05 | 28,107 |
| 2022-01-12 | $24.69 | $24.85 | $24.69 | $24.75 | $24.00 | 13,402 |
| 2022-01-11 | $24.66 | $24.89 | $24.66 | $24.74 | $23.99 | 22,242 |
| 2022-01-10 | $24.70 | $24.90 | $24.61 | $24.62 | $23.87 | 25,957 |
| 2022-01-07 | $24.90 | $24.90 | $24.60 | $24.70 | $23.95 | 11,544 |
| 2022-01-06 | $24.92 | $24.92 | $24.44 | $24.75 | $24.00 | 36,981 |
| 2022-01-05 | $25.06 | $25.27 | $24.80 | $24.80 | $24.05 | 28,196 |
| 2022-01-04 | $25.42 | $25.42 | $25.05 | $25.05 | $24.29 | 4,685 |
| 2022-01-03 | $25.23 | $25.42 | $25.23 | $25.36 | $24.58 | 4,467 |
| 2021-12-31 | $25.29 | $25.37 | $25.28 | $25.33 | $24.56 | 4,660 |
| 2021-12-30 | $25.23 | $25.25 | $25.23 | $25.25 | $24.48 | 3,667 |
| 2021-12-29 | $25.13 | $25.20 | $25.11 | $25.15 | $24.39 | 7,393 |
| 2021-12-28 | $25.09 | $25.15 | $25.09 | $25.11 | $24.35 | 2,822 |
| 2021-12-27 | $25.10 | $25.22 | $25.02 | $25.04 | $24.28 | 4,034 |
| 2021-12-23 | $25.09 | $25.11 | $25.09 | $25.11 | $24.35 | 2,595 |
| 2021-12-22 | $25.13 | $25.21 | $25.06 | $25.19 | $24.42 | 15,569 |
| 2021-12-21 | $25.19 | $25.19 | $25.06 | $25.06 | $24.30 | 2,808 |
| 2021-12-20 | $25.11 | $25.27 | $25.11 | $25.14 | $24.38 | 2,961 |
| 2021-12-17 | $25.29 | $25.30 | $25.09 | $25.11 | $24.35 | 2,698 |
| 2021-12-16 | $25.14 | $25.22 | $25.09 | $25.19 | $24.42 | 7,939 |
| 2021-12-15 | $25.06 | $25.12 | $25.00 | $25.09 | $24.33 | 21,165 |
| 2021-12-14 | $25.14 | $25.22 | $25.14 | $25.22 | $24.45 | 5,982 |
| 2021-12-13 | $25.20 | $25.25 | $25.20 | $25.22 | $24.45 | 5,754 |
| 2021-12-10 | $25.09 | $25.16 | $25.09 | $25.16 | $24.39 | 1,106 |
| 2021-12-09 | $25.26 | $25.29 | $25.26 | $25.29 | $24.52 | 4,461 |
| 2021-12-08 | $25.18 | $25.27 | $25.18 | $25.27 | $24.50 | 17,836 |
| 2021-12-07 | $25.26 | $25.38 | $25.16 | $25.24 | $24.47 | 18,845 |
| 2021-12-06 | $25.22 | $25.22 | $25.14 | $25.18 | $24.41 | 3,387 |
| 2021-12-03 | $25.27 | $25.27 | $25.03 | $25.15 | $24.39 | 9,189 |
| 2021-12-02 | $25.15 | $25.27 | $25.08 | $25.15 | $24.39 | 7,964 |
| 2021-12-01 | $25.08 | $25.32 | $25.00 | $25.15 | $24.39 | 5,806 |
| 2021-11-30 | $25.09 | $25.09 | $25.01 | $25.04 | $24.28 | 14,729 |
| 2021-11-29 | $24.96 | $25.09 | $24.96 | $25.08 | $24.32 | 8,240 |
| 2021-11-26 | $25.15 | $25.15 | $25.15 | $25.15 | $24.09 | 2,300 |
| 2021-11-24 | $25.19 | $25.28 | $25.19 | $25.25 | $24.18 | 7,897 |
| 2021-11-23 | $25.28 | $25.32 | $25.17 | $25.23 | $24.16 | 7,617 |
| 2021-11-22 | $25.39 | $25.43 | $25.26 | $25.27 | $24.20 | 14,446 |
| 2021-11-19 | $25.32 | $25.35 | $25.29 | $25.33 | $24.26 | 7,926 |
| 2021-11-18 | $25.34 | $25.42 | $25.26 | $25.26 | $24.19 | 15,556 |
| 2021-11-17 | $25.30 | $25.37 | $25.26 | $25.30 | $24.23 | 14,171 |
| 2021-11-16 | $25.26 | $25.34 | $25.26 | $25.26 | $24.19 | 64,187 |
| 2021-11-15 | $25.20 | $25.28 | $25.17 | $25.21 | $24.14 | 38,096 |
| 2021-11-12 | $25.17 | $25.22 | $25.15 | $25.17 | $24.10 | 3,948 |
| 2021-11-11 | $25.30 | $25.37 | $25.11 | $25.11 | $24.05 | 41,715 |
| 2021-11-10 | $25.38 | $25.39 | $25.27 | $25.28 | $24.21 | 121,717 |
| 2021-11-09 | $25.40 | $25.55 | $25.35 | $25.39 | $24.32 | 8,917 |
| 2021-11-08 | $25.39 | $25.42 | $25.30 | $25.39 | $24.32 | 10,005 |
| 2021-11-05 | $25.47 | $25.52 | $25.45 | $25.46 | $24.38 | 18,111 |
| 2021-11-04 | $25.55 | $25.55 | $25.48 | $25.48 | $24.40 | 7,374 |
| 2021-11-03 | $25.40 | $25.50 | $25.35 | $25.39 | $24.32 | 12,506 |
| 2021-11-02 | $25.41 | $25.41 | $25.22 | $25.40 | $24.32 | 26,821 |
| 2021-11-01 | $25.30 | $25.41 | $25.29 | $25.41 | $24.33 | 5,361 |
| 2021-10-29 | $25.24 | $25.32 | $25.24 | $25.32 | $24.25 | 1,387 |
| 2021-10-28 | $25.30 | $25.34 | $25.24 | $25.25 | $24.18 | 6,657 |
| 2021-10-27 | $25.13 | $25.25 | $25.13 | $25.23 | $24.16 | 14,516 |
| 2021-10-26 | $25.24 | $25.27 | $25.20 | $25.24 | $24.17 | 13,174 |
| 2021-10-25 | $25.15 | $25.19 | $25.14 | $25.18 | $24.11 | 6,142 |
| 2021-10-22 | $25.17 | $25.17 | $25.10 | $25.10 | $24.04 | 2,933 |
| 2021-10-21 | $25.10 | $25.18 | $25.07 | $25.11 | $24.05 | 8,401 |
| 2021-10-20 | $25.10 | $25.21 | $25.10 | $25.16 | $24.09 | 10,936 |
| 2021-10-19 | $25.22 | $25.24 | $25.03 | $25.09 | $24.03 | 31,205 |
| 2021-10-18 | $25.41 | $25.41 | $25.11 | $25.22 | $24.15 | 14,668 |
| 2021-10-15 | $25.60 | $25.60 | $25.35 | $25.35 | $24.28 | 19,264 |
| 2021-10-14 | $25.63 | $25.63 | $25.46 | $25.48 | $24.40 | 25,197 |
| 2021-10-13 | $25.38 | $25.57 | $25.26 | $25.37 | $24.30 | 22,795 |
| 2021-10-12 | $25.47 | $25.55 | $25.44 | $25.49 | $24.41 | 11,482 |
| 2021-10-11 | $25.40 | $25.54 | $25.33 | $25.33 | $24.26 | 13,284 |
| 2021-10-08 | $25.35 | $25.39 | $25.30 | $25.34 | $24.27 | 6,573 |
| 2021-10-07 | $25.34 | $25.52 | $25.30 | $25.43 | $24.35 | 13,139 |
| 2021-10-06 | $25.35 | $25.58 | $25.25 | $25.50 | $24.42 | 42,857 |
| 2021-10-05 | $25.46 | $25.46 | $25.39 | $25.45 | $24.37 | 4,874 |
| 2021-10-04 | $25.58 | $25.58 | $25.34 | $25.49 | $24.41 | 57,735 |
| 2021-10-01 | $25.49 | $25.49 | $25.34 | $25.34 | $24.27 | 697 |
| 2021-09-30 | $25.41 | $25.42 | $25.25 | $25.42 | $24.34 | 9,113 |
| 2021-09-29 | $25.13 | $25.36 | $25.13 | $25.34 | $24.27 | 16,608 |
| 2021-09-28 | $25.11 | $25.15 | $24.98 | $25.04 | $23.98 | 50,320 |
| 2021-09-27 | $25.26 | $25.26 | $25.14 | $25.21 | $24.14 | 16,020 |
| 2021-09-24 | $25.36 | $25.36 | $25.20 | $25.20 | $24.13 | 4,479 |
| 2021-09-23 | $25.41 | $25.48 | $25.29 | $25.36 | $24.29 | 9,647 |
| 2021-09-22 | $25.26 | $25.39 | $25.25 | $25.39 | $24.32 | 23,292 |
| 2021-09-21 | $25.21 | $25.28 | $25.17 | $25.22 | $24.15 | 7,174 |
| 2021-09-20 | $25.18 | $25.28 | $25.08 | $25.18 | $24.11 | 20,117 |
| 2021-09-17 | $25.23 | $25.29 | $25.18 | $25.23 | $24.16 | 17,655 |
| 2021-09-16 | $25.16 | $25.29 | $25.16 | $25.19 | $24.12 | 32,137 |
| 2021-09-15 | $25.13 | $25.20 | $25.12 | $25.16 | $24.09 | 23,341 |
| 2021-09-14 | $25.19 | $25.20 | $25.09 | $25.12 | $24.06 | 18,353 |
| 2021-09-13 | $25.19 | $25.19 | $25.11 | $25.14 | $24.08 | 11,714 |
| 2021-09-10 | $25.25 | $25.26 | $25.13 | $25.13 | $24.07 | 32,688 |
| 2021-09-09 | $25.27 | $25.27 | $25.21 | $25.26 | $24.19 | 15,380 |
| 2021-09-08 | $25.33 | $25.34 | $25.24 | $25.24 | $24.17 | 10,054 |
| 2021-09-07 | $25.32 | $25.34 | $25.21 | $25.28 | $24.21 | 10,435 |
| 2021-09-03 | $25.39 | $25.39 | $25.32 | $25.38 | $24.31 | 6,358 |
| 2021-09-02 | $25.44 | $25.44 | $25.29 | $25.34 | $24.27 | 63,079 |
| 2021-09-01 | $25.35 | $25.43 | $25.29 | $25.42 | $24.34 | 19,385 |
| 2021-08-31 | $25.35 | $25.40 | $25.25 | $25.29 | $24.22 | 16,742 |
| 2021-08-30 | $25.27 | $25.39 | $25.27 | $25.39 | $24.31 | 13,397 |
| 2021-08-27 | $25.49 | $25.68 | $25.40 | $25.68 | $24.29 | 8,480 |
| 2021-08-26 | $25.58 | $25.59 | $25.55 | $25.56 | $24.18 | 3,153 |
| 2021-08-25 | $25.60 | $25.60 | $25.50 | $25.60 | $24.22 | 10,887 |
| 2021-08-24 | $25.50 | $25.64 | $25.50 | $25.61 | $24.23 | 6,759 |
| 2021-08-23 | $25.43 | $25.62 | $25.42 | $25.59 | $24.21 | 13,637 |
| 2021-08-20 | $25.39 | $25.44 | $25.38 | $25.43 | $24.06 | 7,111 |
| 2021-08-19 | $25.32 | $25.39 | $25.32 | $25.39 | $24.02 | 8,738 |
| 2021-08-18 | $25.42 | $25.42 | $25.33 | $25.38 | $24.01 | 9,579 |
| 2021-08-17 | $25.44 | $25.48 | $25.34 | $25.40 | $24.03 | 23,536 |
| 2021-08-16 | $25.41 | $25.44 | $25.35 | $25.40 | $24.03 | 10,014 |
| 2021-08-13 | $25.45 | $25.45 | $25.32 | $25.33 | $23.96 | 9,710 |
| 2021-08-12 | $25.35 | $25.44 | $25.30 | $25.32 | $23.95 | 25,692 |
| 2021-08-11 | $25.27 | $25.34 | $25.27 | $25.33 | $23.96 | 7,863 |
| 2021-08-10 | $25.41 | $25.41 | $25.24 | $25.25 | $23.89 | 20,293 |
| 2021-08-09 | $25.35 | $25.44 | $25.35 | $25.35 | $23.98 | 22,850 |
| 2021-08-06 | $25.50 | $25.50 | $25.38 | $25.38 | $24.01 | 8,983 |
| 2021-08-05 | $25.39 | $25.53 | $25.39 | $25.42 | $24.05 | 21,829 |
| 2021-08-04 | $25.28 | $25.39 | $25.23 | $25.35 | $23.98 | 32,401 |
| 2021-08-03 | $25.25 | $25.36 | $25.24 | $25.30 | $23.93 | 17,819 |
| 2021-08-02 | $25.34 | $25.42 | $25.25 | $25.28 | $23.92 | 26,376 |
| 2021-07-30 | $25.22 | $25.37 | $25.22 | $25.29 | $23.92 | 29,517 |
| 2021-07-29 | $25.23 | $25.35 | $25.18 | $25.28 | $23.92 | 30,801 |
| 2021-07-28 | $25.14 | $25.23 | $25.12 | $25.22 | $23.86 | 14,130 |
| 2021-07-27 | $25.20 | $25.20 | $25.06 | $25.14 | $23.78 | 18,411 |
| 2021-07-26 | $25.23 | $25.25 | $25.15 | $25.20 | $23.84 | 34,751 |
| 2021-07-23 | $25.15 | $25.28 | $25.10 | $25.20 | $23.84 | 56,847 |
| 2021-07-22 | $25.26 | $25.34 | $25.12 | $25.19 | $23.83 | 52,123 |
| 2021-07-21 | $25.19 | $25.36 | $25.14 | $25.26 | $23.90 | 28,017 |
| 2021-07-20 | $25.37 | $25.39 | $25.10 | $25.14 | $23.78 | 178,848 |
| 2021-07-19 | $25.50 | $25.50 | $25.36 | $25.40 | $24.03 | 12,581 |
| 2021-07-16 | $25.57 | $25.70 | $25.42 | $25.45 | $24.08 | 12,284 |
| 2021-07-15 | $25.67 | $25.84 | $25.56 | $25.69 | $24.30 | 9,606 |
| 2021-07-14 | $25.74 | $25.95 | $25.70 | $25.75 | $24.36 | 40,491 |
| 2021-07-13 | $26.00 | $26.14 | $25.80 | $25.80 | $24.41 | 15,447 |
| 2021-07-12 | $26.24 | $26.24 | $25.98 | $26.01 | $24.61 | 27,687 |
| 2021-07-09 | $26.10 | $26.12 | $26.08 | $26.08 | $24.67 | 3,258 |
| 2021-07-08 | $26.13 | $26.16 | $26.10 | $26.12 | $24.71 | 5,178 |
| 2021-07-07 | $26.26 | $26.32 | $26.17 | $26.21 | $24.80 | 33,068 |
| 2021-07-06 | $26.15 | $26.20 | $26.05 | $26.14 | $24.73 | 9,181 |
| 2021-07-02 | $26.02 | $26.25 | $25.99 | $26.20 | $24.79 | 13,234 |
| 2021-07-01 | $25.85 | $26.04 | $25.79 | $26.01 | $24.61 | 12,507 |
| 2021-06-30 | $25.52 | $26.01 | $25.37 | $26.01 | $24.61 | 116,305 |
| 2021-06-29 | $25.40 | $25.61 | $25.35 | $25.44 | $24.07 | 32,620 |
| 2021-06-28 | $25.39 | $25.40 | $25.35 | $25.40 | $24.03 | 24,458 |
| 2021-06-25 | $25.42 | $25.42 | $25.25 | $25.35 | $23.98 | 12,061 |
| 2021-06-24 | $25.42 | $25.45 | $25.35 | $25.35 | $23.98 | 13,495 |
| 2021-06-23 | $25.38 | $25.42 | $25.25 | $25.41 | $24.04 | 37,483 |
| 2021-06-22 | $25.23 | $25.37 | $25.17 | $25.36 | $23.99 | 14,501 |
| 2021-06-21 | $25.30 | $25.30 | $25.15 | $25.21 | $23.85 | 37,028 |
| 2021-06-18 | $25.22 | $25.29 | $25.17 | $25.27 | $23.91 | 14,326 |
| 2021-06-17 | $25.22 | $25.22 | $25.17 | $25.21 | $23.85 | 5,468 |
| 2021-06-16 | $25.18 | $25.18 | $25.09 | $25.18 | $23.82 | 10,101 |
| 2021-06-15 | $25.10 | $25.18 | $25.10 | $25.11 | $23.75 | 23,269 |
| 2021-06-14 | $25.06 | $25.09 | $25.05 | $25.09 | $23.74 | 22,009 |
| 2021-06-11 | $25.04 | $25.06 | $24.98 | $25.06 | $23.71 | 14,931 |
| 2021-06-10 | $25.06 | $25.07 | $25.00 | $25.00 | $23.65 | 45,642 |
| 2021-06-09 | $25.03 | $25.07 | $25.03 | $25.07 | $23.72 | 6,860 |
| 2021-06-08 | $25.04 | $25.07 | $25.01 | $25.03 | $23.68 | 12,606 |
| 2021-06-07 | $25.08 | $25.08 | $25.01 | $25.04 | $23.69 | 16,070 |
| 2021-06-04 | $25.07 | $25.10 | $25.00 | $25.04 | $23.69 | 26,423 |
| 2021-06-03 | $25.14 | $25.14 | $25.07 | $25.07 | $23.72 | 18,743 |
| 2021-06-02 | $24.90 | $25.07 | $24.90 | $25.07 | $23.72 | 40,610 |
| 2021-06-01 | $24.98 | $25.00 | $24.82 | $24.89 | $23.55 | 34,495 |
| 2021-05-28 | $24.84 | $24.95 | $24.77 | $24.94 | $23.59 | 21,435 |
| 2021-05-27 | $24.80 | $24.88 | $24.77 | $24.80 | $23.46 | 31,229 |
| 2021-05-26 | $25.05 | $25.09 | $24.95 | $25.06 | $23.41 | 17,515 |
| 2021-05-25 | $25.15 | $25.15 | $25.01 | $25.01 | $23.37 | 19,299 |
| 2021-05-24 | $25.18 | $25.20 | $25.12 | $25.15 | $23.50 | 27,673 |
| 2021-05-21 | $25.08 | $25.22 | $25.08 | $25.17 | $23.51 | 10,932 |
| 2021-05-20 | $25.09 | $25.14 | $24.97 | $25.14 | $23.49 | 5,592 |
| 2021-05-19 | $24.99 | $25.05 | $24.91 | $25.01 | $23.37 | 22,054 |
| 2021-05-18 | $25.02 | $25.07 | $24.96 | $25.07 | $23.42 | 25,667 |
| 2021-05-17 | $25.02 | $25.02 | $24.91 | $25.00 | $23.36 | 9,196 |
| 2021-05-14 | $24.79 | $24.95 | $24.76 | $24.89 | $23.25 | 6,322 |
| 2021-05-13 | $24.86 | $24.86 | $24.69 | $24.69 | $23.07 | 10,825 |
| 2021-05-12 | $24.87 | $24.91 | $24.52 | $24.73 | $23.10 | 32,876 |
| 2021-05-11 | $25.09 | $25.10 | $24.85 | $24.90 | $23.26 | 52,910 |
| 2021-05-10 | $25.37 | $25.39 | $25.15 | $25.20 | $23.54 | 32,289 |
| 2021-05-07 | $25.30 | $25.50 | $25.26 | $25.34 | $23.67 | 13,469 |
| 2021-05-06 | $25.20 | $25.26 | $25.18 | $25.22 | $23.56 | 48,428 |
| 2021-05-05 | $25.25 | $25.25 | $25.19 | $25.19 | $23.53 | 10,361 |
| 2021-05-04 | $25.19 | $25.30 | $25.19 | $25.25 | $23.59 | 11,598 |
| 2021-05-03 | $25.20 | $25.28 | $25.16 | $25.16 | $23.51 | 16,091 |
| 2021-04-30 | $25.24 | $25.28 | $25.10 | $25.10 | $23.45 | 40,591 |
| 2021-04-29 | $25.41 | $25.42 | $25.19 | $25.22 | $23.56 | 17,906 |
| 2021-04-28 | $25.53 | $25.59 | $25.39 | $25.39 | $23.72 | 4,051 |
| 2021-04-27 | $25.51 | $25.63 | $25.51 | $25.57 | $23.88 | 7,117 |
| 2021-04-26 | $25.46 | $25.56 | $25.46 | $25.54 | $23.86 | 8,858 |
| 2021-04-23 | $25.38 | $25.48 | $25.35 | $25.47 | $23.80 | 7,533 |
| 2021-04-22 | $25.26 | $25.30 | $25.25 | $25.29 | $23.63 | 17,859 |
| 2021-04-21 | $25.19 | $25.29 | $25.19 | $25.27 | $23.61 | 10,427 |
| 2021-04-20 | $25.26 | $25.26 | $25.16 | $25.20 | $23.54 | 14,842 |
| 2021-04-19 | $25.36 | $25.47 | $25.18 | $25.18 | $23.52 | 16,533 |
| 2021-04-16 | $25.33 | $25.38 | $25.32 | $25.35 | $23.68 | 8,609 |
| 2021-04-15 | $25.28 | $25.35 | $25.27 | $25.30 | $23.64 | 8,826 |
| 2021-04-14 | $25.35 | $25.38 | $25.23 | $25.26 | $23.60 | 31,012 |
| 2021-04-13 | $25.24 | $25.48 | $25.21 | $25.31 | $23.65 | 42,752 |
| 2021-04-12 | $25.30 | $25.30 | $25.19 | $25.19 | $23.53 | 5,970 |
| 2021-04-09 | $25.40 | $25.40 | $25.14 | $25.25 | $23.59 | 32,288 |
| 2021-04-08 | $25.60 | $25.60 | $25.28 | $25.42 | $23.75 | 41,987 |
| 2021-04-07 | $25.50 | $25.66 | $25.41 | $25.66 | $23.97 | 35,688 |
| 2021-04-06 | $25.32 | $25.55 | $25.29 | $25.49 | $23.81 | 30,555 |
| 2021-04-05 | $25.35 | $25.51 | $25.22 | $25.50 | $23.82 | 12,282 |
| 2021-04-01 | $25.20 | $25.34 | $25.20 | $25.33 | $23.66 | 16,737 |
| 2021-03-31 | $25.10 | $25.25 | $25.09 | $25.23 | $23.57 | 21,127 |
| 2021-03-30 | $25.11 | $25.15 | $25.04 | $25.11 | $23.46 | 16,084 |
| 2021-03-29 | $25.00 | $25.12 | $24.99 | $25.11 | $23.46 | 26,731 |
| 2021-03-26 | $24.95 | $25.00 | $24.95 | $25.00 | $23.36 | 5,876 |
| 2021-03-25 | $24.95 | $25.10 | $24.95 | $24.95 | $23.31 | 5,713 |
| 2021-03-24 | $24.98 | $25.07 | $24.85 | $24.92 | $23.28 | 18,240 |
| 2021-03-23 | $24.99 | $25.01 | $24.86 | $24.88 | $23.24 | 17,261 |
| 2021-03-22 | $24.82 | $24.98 | $24.82 | $24.91 | $23.27 | 9,498 |
| 2021-03-19 | $24.75 | $24.89 | $24.75 | $24.80 | $23.17 | 7,753 |
| 2021-03-18 | $25.01 | $25.01 | $24.71 | $24.71 | $23.09 | 14,833 |
| 2021-03-17 | $25.11 | $25.14 | $25.02 | $25.02 | $23.37 | 19,166 |
| 2021-03-16 | $25.15 | $25.15 | $25.01 | $25.08 | $23.43 | 18,700 |
| 2021-03-15 | $24.99 | $25.15 | $24.99 | $25.14 | $23.49 | 24,991 |
| 2021-03-12 | $25.03 | $25.09 | $24.82 | $24.97 | $23.33 | 18,338 |
| 2021-03-11 | $24.99 | $25.08 | $24.99 | $25.06 | $23.41 | 33,159 |
| 2021-03-10 | $24.95 | $24.99 | $24.90 | $24.96 | $23.32 | 56,250 |
| 2021-03-09 | $24.95 | $24.99 | $24.79 | $24.86 | $23.23 | 13,738 |
| 2021-03-08 | $24.80 | $24.91 | $24.78 | $24.90 | $23.26 | 7,286 |
| 2021-03-05 | $24.85 | $24.85 | $24.59 | $24.79 | $23.16 | 68,456 |
| 2021-03-04 | $24.92 | $25.00 | $24.81 | $24.82 | $23.19 | 66,502 |
| 2021-03-03 | $24.72 | $24.95 | $24.65 | $24.90 | $23.26 | 27,328 |
| 2021-03-02 | $24.58 | $24.85 | $24.58 | $24.80 | $23.17 | 15,581 |
| 2021-03-01 | $24.59 | $24.68 | $24.53 | $24.63 | $23.01 | 11,933 |
| 2021-02-26 | $24.34 | $24.49 | $24.20 | $24.45 | $22.84 | 11,008 |
| 2021-02-25 | $24.76 | $24.76 | $24.09 | $24.19 | $22.60 | 22,090 |
| 2021-02-24 | $24.90 | $24.90 | $24.81 | $24.84 | $23.03 | 4,772 |
| 2021-02-23 | $25.00 | $25.05 | $24.91 | $24.99 | $23.17 | 64,970 |
| 2021-02-22 | $25.15 | $25.15 | $25.00 | $25.00 | $23.18 | 17,484 |
| 2021-02-19 | $25.19 | $25.24 | $25.10 | $25.15 | $23.32 | 27,654 |
| 2021-02-18 | $25.20 | $25.23 | $25.09 | $25.23 | $23.39 | 37,026 |
| 2021-02-17 | $25.16 | $25.31 | $25.15 | $25.25 | $23.41 | 44,012 |
| 2021-02-16 | $25.25 | $25.47 | $25.07 | $25.20 | $23.36 | 116,571 |
| 2021-02-12 | $25.30 | $25.37 | $25.18 | $25.35 | $23.50 | 11,397 |
| 2021-02-11 | $25.31 | $25.45 | $25.30 | $25.35 | $23.50 | 80,437 |
| 2021-02-10 | $25.50 | $25.54 | $25.46 | $25.49 | $23.63 | 170,097 |
| 2021-02-09 | $25.35 | $25.49 | $25.31 | $25.49 | $23.63 | 27,571 |
| 2021-02-08 | $25.50 | $25.50 | $25.34 | $25.36 | $23.51 | 36,988 |
| 2021-02-05 | $25.53 | $25.53 | $25.34 | $25.35 | $23.50 | 56,969 |
| 2021-02-04 | $25.24 | $25.58 | $25.17 | $25.45 | $23.59 | 50,706 |
| 2021-02-03 | $25.14 | $25.40 | $25.05 | $25.24 | $23.40 | 151,600 |
| 2021-02-02 | $25.02 | $25.18 | $24.96 | $25.07 | $23.24 | 143,670 |
| 2021-02-01 | $24.95 | $25.00 | $24.89 | $24.92 | $23.10 | 56,963 |
| 2021-01-29 | $25.00 | $25.10 | $24.76 | $24.85 | $23.04 | 1,057,434 |
| 2021-01-28 | $24.84 | $25.00 | $24.81 | $24.95 | $23.13 | 325,251 |
| 2021-01-27 | $24.74 | $24.84 | $24.66 | $24.80 | $22.99 | 317,377 |
| 2021-01-26 | $24.65 | $24.80 | $24.57 | $24.75 | $22.94 | 127,393 |
| 2021-01-25 | $24.74 | $24.80 | $24.61 | $24.75 | $22.94 | 84,122 |
| 2021-01-22 | $24.70 | $24.75 | $24.70 | $24.75 | $22.94 | 89,676 |
| 2021-01-21 | $24.75 | $24.75 | $24.65 | $24.71 | $22.91 | 65,291 |
| 2021-01-20 | $24.35 | $24.72 | $24.35 | $24.70 | $22.90 | 359,550 |
| 2021-01-19 | $24.80 | $24.80 | $24.50 | $24.60 | $22.81 | 72,706 |
| 2021-01-15 | $24.90 | $24.90 | $24.55 | $24.74 | $22.94 | 425,463 |
| 2021-01-14 | $24.85 | $24.90 | $24.81 | $24.87 | $23.06 | 2,095,125 |