BlackRock Health Sciences Trust II (BMEZ) Exchange: NYSE
Data as of Aug. 20, 2025
$13.74 ($-0.06) -0.43%
BlackRock Health Sciences Trust II - Daily Information
Click for more stock information on BlackRock Health Sciences Trust II.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $13.75 |
| Previous Close | $13.74 |
| High | $13.86 |
| Low | $13.70 |
| Adjusted Open | $13.75 |
| Previous Adjusted Close | $13.74 |
| Adjusted High | $13.86 |
| Adjusted Low | $13.70 |
Invest in BlackRock Health Sciences Trust II (BMEZ)
Historical Stock Data for BlackRock Health Sciences Trust II (BMEZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | $13.75 | $13.86 | $13.70 | $13.74 | $13.74 | 259,594 |
| 2025-08-06 | $13.93 | $14.01 | $13.75 | $13.80 | $13.80 | 311,167 |
| 2025-08-05 | $14.05 | $14.05 | $13.96 | $13.98 | $13.98 | 163,235 |
| 2025-08-04 | $14.09 | $14.10 | $14.03 | $14.05 | $14.05 | 282,569 |
| 2025-08-01 | $13.99 | $14.17 | $13.86 | $14.13 | $14.13 | 361,378 |
| 2025-07-31 | $14.21 | $14.29 | $14.02 | $14.11 | $14.11 | 259,634 |
| 2025-07-30 | $14.18 | $14.20 | $14.05 | $14.16 | $14.16 | 220,348 |
| 2025-07-29 | $14.06 | $14.13 | $14.06 | $14.12 | $14.12 | 220,057 |
| 2025-07-28 | $14.03 | $14.08 | $14.00 | $14.05 | $14.05 | 219,224 |
| 2025-07-25 | $14.12 | $14.12 | $14.01 | $14.05 | $14.05 | 172,537 |
| 2025-07-24 | $14.11 | $14.18 | $14.04 | $14.04 | $14.04 | 168,325 |
| 2025-07-23 | $14.13 | $14.16 | $14.04 | $14.11 | $14.11 | 162,200 |
| 2025-07-22 | $13.93 | $14.13 | $13.90 | $14.07 | $14.07 | 244,711 |
| 2025-07-21 | $14.07 | $14.11 | $13.93 | $13.96 | $13.96 | 350,895 |
| 2025-07-18 | $14.01 | $14.19 | $13.73 | $14.19 | $14.19 | 867,817 |
| 2025-07-17 | $14.05 | $14.09 | $13.98 | $14.04 | $14.04 | 306,979 |
| 2025-07-16 | $13.99 | $14.09 | $13.96 | $14.04 | $14.04 | 238,686 |
| 2025-07-15 | $14.23 | $14.31 | $13.96 | $13.96 | $13.96 | 293,978 |
| 2025-07-14 | $14.32 | $14.39 | $14.26 | $14.33 | $14.16 | 399,816 |
| 2025-07-11 | $14.52 | $14.55 | $14.41 | $14.42 | $14.25 | 214,930 |
| 2025-07-10 | $14.50 | $14.62 | $14.50 | $14.56 | $14.39 | 209,739 |
| 2025-07-09 | $14.38 | $14.50 | $14.36 | $14.49 | $14.32 | 273,055 |
| 2025-07-08 | $14.25 | $14.45 | $14.24 | $14.38 | $14.21 | 145,556 |
| 2025-07-07 | $14.38 | $14.43 | $14.22 | $14.24 | $14.07 | 253,543 |
| 2025-07-03 | $14.47 | $14.53 | $14.43 | $14.46 | $14.46 | 134,884 |
| 2025-07-02 | $14.37 | $14.55 | $14.37 | $14.48 | $14.48 | 160,284 |
| 2025-07-01 | $14.22 | $14.51 | $14.17 | $14.47 | $14.47 | 347,163 |
| 2025-06-30 | $14.45 | $14.45 | $14.19 | $14.26 | $14.26 | 1,258,540 |
| 2025-06-27 | $14.30 | $14.43 | $14.24 | $14.42 | $14.42 | 326,560 |
| 2025-06-26 | $14.36 | $14.45 | $14.32 | $14.35 | $14.35 | 245,502 |
| 2025-06-25 | $14.44 | $14.48 | $14.29 | $14.43 | $14.43 | 284,574 |
| 2025-06-24 | $14.33 | $14.48 | $14.24 | $14.48 | $14.48 | 189,242 |
| 2025-06-23 | $14.14 | $14.31 | $14.14 | $14.21 | $14.21 | 215,900 |
| 2025-06-20 | $14.22 | $14.26 | $14.11 | $14.15 | $14.15 | 167,862 |
| 2025-06-18 | $14.21 | $14.34 | $14.19 | $14.21 | $14.21 | 173,335 |
| 2025-06-17 | $14.37 | $14.37 | $14.19 | $14.24 | $14.24 | 288,302 |
| 2025-06-16 | $14.50 | $14.53 | $14.38 | $14.44 | $14.44 | 158,138 |
| 2025-06-13 | $14.44 | $14.56 | $14.39 | $14.41 | $14.41 | 118,913 |
| 2025-06-12 | $14.68 | $14.76 | $14.65 | $14.75 | $14.58 | 118,754 |
| 2025-06-11 | $14.70 | $14.79 | $14.67 | $14.69 | $14.52 | 166,248 |
| 2025-06-10 | $14.63 | $14.78 | $14.63 | $14.67 | $14.50 | 238,080 |
| 2025-06-09 | $14.74 | $14.80 | $14.59 | $14.63 | $14.46 | 332,349 |
| 2025-06-06 | $14.87 | $14.98 | $14.80 | $14.80 | $14.63 | 395,694 |
| 2025-06-05 | $14.81 | $15.00 | $14.73 | $14.85 | $14.68 | 324,777 |
| 2025-06-04 | $14.64 | $14.82 | $14.60 | $14.78 | $14.61 | 137,358 |
| 2025-06-03 | $14.70 | $14.83 | $14.61 | $14.68 | $14.51 | 275,677 |
| 2025-06-02 | $14.60 | $14.77 | $14.58 | $14.67 | $14.50 | 340,817 |
| 2025-05-30 | $14.35 | $14.66 | $14.27 | $14.60 | $14.43 | 302,013 |
| 2025-05-29 | $14.17 | $14.37 | $14.13 | $14.34 | $14.17 | 167,357 |
| 2025-05-28 | $14.25 | $14.31 | $14.16 | $14.17 | $14.01 | 118,794 |
| 2025-05-27 | $14.36 | $14.46 | $14.25 | $14.25 | $14.08 | 170,035 |
| 2025-05-23 | $14.15 | $14.28 | $14.15 | $14.28 | $14.11 | 80,645 |
| 2025-05-22 | $14.27 | $14.42 | $14.21 | $14.23 | $14.07 | 123,534 |
| 2025-05-21 | $14.66 | $14.66 | $14.35 | $14.39 | $14.22 | 145,932 |
| 2025-05-20 | $14.55 | $14.66 | $14.45 | $14.65 | $14.48 | 203,340 |
| 2025-05-19 | $14.30 | $14.56 | $14.30 | $14.55 | $14.38 | 182,017 |
| 2025-05-16 | $14.40 | $14.54 | $14.28 | $14.49 | $14.32 | 98,107 |
| 2025-05-15 | $14.33 | $14.49 | $14.18 | $14.34 | $14.17 | 161,352 |
| 2025-05-14 | $14.46 | $14.60 | $14.43 | $14.52 | $14.18 | 346,420 |
| 2025-05-13 | $14.56 | $14.58 | $14.37 | $14.42 | $14.08 | 287,716 |
| 2025-05-12 | $14.34 | $14.61 | $14.34 | $14.56 | $14.22 | 235,300 |
| 2025-05-09 | $14.30 | $14.40 | $14.13 | $14.14 | $13.81 | 165,407 |
| 2025-05-08 | $14.24 | $14.34 | $14.15 | $14.27 | $13.94 | 237,530 |
| 2025-05-07 | $14.10 | $14.32 | $14.10 | $14.24 | $13.91 | 237,929 |
| 2025-05-06 | $14.53 | $14.53 | $14.06 | $14.06 | $13.73 | 240,016 |
| 2025-05-05 | $14.59 | $14.69 | $14.55 | $14.60 | $14.26 | 155,756 |
| 2025-05-02 | $14.65 | $14.80 | $14.60 | $14.61 | $14.27 | 175,223 |
| 2025-05-01 | $14.84 | $14.89 | $14.43 | $14.61 | $14.27 | 332,514 |
| 2025-04-30 | $14.21 | $14.69 | $14.15 | $14.69 | $14.35 | 284,849 |
| 2025-04-29 | $14.11 | $14.33 | $14.11 | $14.29 | $13.96 | 135,694 |
| 2025-04-28 | $14.09 | $14.33 | $14.09 | $14.15 | $13.82 | 170,879 |
| 2025-04-25 | $14.05 | $14.13 | $13.94 | $14.08 | $13.75 | 146,257 |
| 2025-04-24 | $13.99 | $14.08 | $13.94 | $14.05 | $13.72 | 156,379 |
| 2025-04-23 | $13.97 | $14.20 | $13.80 | $13.92 | $13.60 | 216,352 |
| 2025-04-22 | $13.58 | $13.80 | $13.55 | $13.66 | $13.34 | 195,333 |
| 2025-04-21 | $13.58 | $13.74 | $13.40 | $13.48 | $13.17 | 338,007 |
| 2025-04-17 | $13.91 | $13.99 | $13.62 | $13.66 | $13.34 | 300,853 |
| 2025-04-16 | $13.85 | $14.08 | $13.83 | $13.99 | $13.66 | 264,046 |
| 2025-04-15 | $14.00 | $14.19 | $13.84 | $13.95 | $13.63 | 353,051 |
| 2025-04-14 | $14.18 | $14.25 | $13.88 | $14.20 | $13.70 | 331,797 |
| 2025-04-11 | $13.49 | $13.97 | $13.46 | $13.94 | $13.45 | 353,150 |
| 2025-04-10 | $14.00 | $14.00 | $13.16 | $13.55 | $13.07 | 314,855 |
| 2025-04-09 | $13.22 | $14.10 | $12.93 | $14.03 | $13.53 | 831,272 |
| 2025-04-08 | $13.55 | $13.97 | $13.23 | $13.39 | $12.92 | 713,956 |
| 2025-04-07 | $12.86 | $13.50 | $12.58 | $13.25 | $12.78 | 803,375 |
| 2025-04-04 | $14.18 | $14.18 | $13.52 | $13.61 | $13.13 | 804,922 |
| 2025-04-03 | $14.50 | $14.54 | $14.28 | $14.31 | $13.81 | 496,620 |
| 2025-04-02 | $14.52 | $14.75 | $14.52 | $14.74 | $14.22 | 248,970 |
| 2025-04-01 | $14.80 | $14.89 | $14.58 | $14.60 | $14.08 | 549,390 |
| 2025-03-31 | $14.91 | $14.91 | $14.55 | $14.90 | $14.90 | 1,089,119 |
| 2025-03-28 | $15.03 | $15.06 | $14.80 | $14.91 | $14.91 | 332,428 |
| 2025-03-27 | $15.00 | $15.07 | $14.96 | $14.96 | $14.96 | 273,925 |
| 2025-03-26 | $15.09 | $15.14 | $15.02 | $15.05 | $15.05 | 479,208 |
| 2025-03-25 | $15.25 | $15.32 | $15.06 | $15.07 | $15.07 | 436,142 |
| 2025-03-24 | $15.27 | $15.37 | $15.21 | $15.25 | $15.25 | 469,506 |
| 2025-03-21 | $15.14 | $15.19 | $15.05 | $15.10 | $15.10 | 617,282 |
| 2025-03-20 | $15.22 | $15.28 | $15.11 | $15.12 | $15.12 | 134,356 |
| 2025-03-19 | $15.09 | $15.26 | $15.09 | $15.17 | $15.17 | 183,814 |
| 2025-03-18 | $15.25 | $15.32 | $15.06 | $15.08 | $15.08 | 206,789 |
| 2025-03-17 | $15.06 | $15.34 | $15.00 | $15.30 | $15.30 | 193,587 |
| 2025-03-14 | $15.00 | $15.11 | $15.00 | $15.11 | $15.11 | 190,006 |
| 2025-03-13 | $15.35 | $15.35 | $15.11 | $15.11 | $14.94 | 247,597 |
| 2025-03-12 | $15.37 | $15.37 | $15.25 | $15.31 | $15.13 | 220,777 |
| 2025-03-11 | $15.34 | $15.38 | $14.95 | $15.23 | $15.05 | 434,555 |
| 2025-03-10 | $15.50 | $15.64 | $15.32 | $15.32 | $15.14 | 381,141 |
| 2025-03-07 | $15.47 | $15.72 | $15.43 | $15.60 | $15.42 | 409,047 |
| 2025-03-06 | $15.57 | $15.65 | $15.38 | $15.48 | $15.30 | 407,971 |
| 2025-03-05 | $15.57 | $15.71 | $15.39 | $15.71 | $15.53 | 261,322 |
| 2025-03-04 | $15.36 | $15.56 | $15.17 | $15.45 | $15.27 | 367,488 |
| 2025-03-03 | $15.93 | $16.00 | $15.45 | $15.45 | $15.27 | 526,244 |
| 2025-02-28 | $15.83 | $15.87 | $15.70 | $15.87 | $15.69 | 266,000 |
| 2025-02-27 | $15.82 | $15.92 | $15.66 | $15.75 | $15.57 | 281,914 |
| 2025-02-26 | $15.81 | $15.89 | $15.72 | $15.74 | $15.56 | 257,499 |
| 2025-02-25 | $15.87 | $15.99 | $15.67 | $15.79 | $15.61 | 345,955 |
| 2025-02-24 | $15.84 | $15.93 | $15.80 | $15.85 | $15.67 | 183,734 |
| 2025-02-21 | $16.09 | $16.19 | $15.82 | $15.84 | $15.66 | 205,524 |
| 2025-02-20 | $15.97 | $16.15 | $15.95 | $16.08 | $15.89 | 222,565 |
| 2025-02-19 | $15.80 | $15.97 | $15.79 | $15.96 | $15.78 | 279,562 |
| 2025-02-18 | $15.84 | $15.95 | $15.81 | $15.82 | $15.64 | 386,874 |
| 2025-02-14 | $15.87 | $15.92 | $15.81 | $15.82 | $15.64 | 486,316 |
| 2025-02-13 | $16.05 | $16.20 | $15.92 | $16.06 | $15.70 | 233,039 |
| 2025-02-12 | $15.89 | $16.04 | $15.85 | $16.04 | $15.68 | 393,245 |
| 2025-02-11 | $16.05 | $16.20 | $15.91 | $15.93 | $15.57 | 392,850 |
| 2025-02-10 | $16.27 | $16.27 | $16.12 | $16.14 | $15.78 | 242,085 |
| 2025-02-07 | $16.30 | $16.44 | $16.22 | $16.26 | $15.89 | 399,113 |
| 2025-02-06 | $16.52 | $16.57 | $16.36 | $16.36 | $15.99 | 305,733 |
| 2025-02-05 | $16.32 | $16.61 | $16.32 | $16.54 | $16.17 | 323,574 |
| 2025-02-04 | $16.35 | $16.46 | $16.28 | $16.31 | $15.94 | 248,075 |
| 2025-02-03 | $16.29 | $16.58 | $16.16 | $16.37 | $16.00 | 434,269 |
| 2025-01-31 | $16.74 | $16.75 | $16.43 | $16.49 | $16.12 | 308,339 |
| 2025-01-30 | $16.45 | $16.65 | $16.43 | $16.60 | $16.23 | 272,611 |
| 2025-01-29 | $16.51 | $16.52 | $16.25 | $16.39 | $16.02 | 248,383 |
| 2025-01-28 | $16.32 | $16.55 | $16.32 | $16.52 | $16.15 | 271,203 |
| 2025-01-27 | $16.38 | $16.39 | $16.26 | $16.36 | $15.99 | 425,341 |
| 2025-01-24 | $16.40 | $16.43 | $16.31 | $16.39 | $16.39 | 473,231 |
| 2025-01-23 | $16.25 | $16.41 | $16.19 | $16.41 | $16.41 | 624,578 |
| 2025-01-22 | $16.15 | $16.23 | $16.15 | $16.18 | $16.18 | 477,621 |
| 2025-01-21 | $16.05 | $16.24 | $15.95 | $16.13 | $16.13 | 1,247,839 |
| 2025-01-17 | $15.34 | $15.42 | $15.25 | $15.27 | $15.27 | 348,430 |
| 2025-01-16 | $15.30 | $15.34 | $15.16 | $15.25 | $15.25 | 358,622 |
| 2025-01-15 | $15.26 | $15.45 | $15.22 | $15.26 | $15.26 | 537,062 |
| 2025-01-14 | $15.50 | $15.52 | $15.15 | $15.27 | $15.09 | 541,612 |
| 2025-01-13 | $15.30 | $15.45 | $15.18 | $15.45 | $15.27 | 608,363 |
| 2025-01-10 | $15.50 | $15.50 | $15.27 | $15.35 | $15.17 | 751,970 |
| 2025-01-08 | $15.28 | $15.54 | $15.17 | $15.52 | $15.34 | 1,051,138 |
| 2025-01-07 | $15.23 | $15.32 | $15.18 | $15.22 | $15.04 | 461,797 |
| 2025-01-06 | $15.23 | $15.25 | $15.11 | $15.17 | $14.99 | 694,910 |
| 2025-01-03 | $14.60 | $15.06 | $14.55 | $15.00 | $14.83 | 722,861 |
| 2025-01-02 | $14.55 | $14.59 | $14.45 | $14.48 | $14.31 | 303,403 |
| 2024-12-31 | $14.37 | $14.51 | $14.27 | $14.40 | $14.23 | 958,526 |
| 2024-12-30 | $14.58 | $14.60 | $14.41 | $14.44 | $14.27 | 704,214 |
| 2024-12-27 | $14.75 | $14.89 | $14.65 | $14.66 | $14.49 | 477,289 |
| 2024-12-26 | $14.75 | $14.93 | $14.73 | $14.81 | $14.64 | 480,831 |
| 2024-12-24 | $14.69 | $15.18 | $14.62 | $14.89 | $14.72 | 512,296 |
| 2024-12-23 | $14.80 | $14.87 | $14.61 | $14.72 | $14.55 | 606,933 |
| 2024-12-20 | $14.59 | $14.94 | $14.52 | $14.74 | $14.57 | 409,448 |
| 2024-12-19 | $14.83 | $14.92 | $14.64 | $14.64 | $14.47 | 439,230 |
| 2024-12-18 | $15.09 | $15.18 | $14.83 | $14.83 | $14.66 | 412,690 |
| 2024-12-17 | $15.18 | $15.25 | $15.09 | $15.09 | $14.92 | 488,031 |
| 2024-12-16 | $15.29 | $15.44 | $15.21 | $15.28 | $15.10 | 383,305 |
| 2024-12-13 | $15.55 | $15.58 | $15.40 | $15.48 | $15.13 | 360,273 |
| 2024-12-12 | $15.74 | $15.80 | $15.47 | $15.50 | $15.14 | 772,635 |
| 2024-12-11 | $15.83 | $15.94 | $15.71 | $15.74 | $15.38 | 525,444 |
| 2024-12-10 | $15.81 | $15.95 | $15.80 | $15.80 | $15.44 | 373,956 |
| 2024-12-09 | $15.78 | $15.95 | $15.78 | $15.85 | $15.49 | 487,247 |
| 2024-12-06 | $15.59 | $15.84 | $15.59 | $15.81 | $15.45 | 1,109,788 |
| 2024-12-05 | $15.51 | $15.56 | $15.34 | $15.38 | $15.03 | 339,092 |
| 2024-12-04 | $15.55 | $15.64 | $15.51 | $15.57 | $15.21 | 307,786 |
| 2024-12-03 | $15.71 | $15.80 | $15.51 | $15.54 | $15.18 | 382,522 |
| 2024-12-02 | $15.68 | $15.86 | $15.57 | $15.75 | $15.39 | 306,478 |
| 2024-11-29 | $15.60 | $15.72 | $15.53 | $15.66 | $15.30 | 215,794 |
| 2024-11-27 | $15.48 | $15.56 | $15.42 | $15.56 | $15.20 | 401,307 |
| 2024-11-26 | $15.37 | $15.49 | $15.34 | $15.40 | $15.05 | 493,795 |
| 2024-11-25 | $15.34 | $15.42 | $15.30 | $15.34 | $14.99 | 229,636 |
| 2024-11-22 | $15.14 | $15.28 | $15.06 | $15.26 | $15.26 | 310,781 |
| 2024-11-21 | $15.08 | $15.20 | $14.98 | $15.14 | $15.14 | 231,588 |
| 2024-11-20 | $15.02 | $15.14 | $14.95 | $15.02 | $15.02 | 326,437 |
| 2024-11-19 | $15.17 | $15.20 | $15.00 | $15.04 | $15.04 | 313,945 |
| 2024-11-18 | $15.26 | $15.30 | $15.11 | $15.22 | $15.22 | 189,031 |
| 2024-11-15 | $15.33 | $15.40 | $14.96 | $15.26 | $15.26 | 602,520 |
| 2024-11-14 | $15.66 | $15.76 | $15.53 | $15.58 | $15.58 | 277,869 |
| 2024-11-13 | $15.95 | $15.97 | $15.67 | $15.73 | $15.73 | 277,828 |
| 2024-11-12 | $16.04 | $16.08 | $15.81 | $15.84 | $15.84 | 266,606 |
| 2024-11-11 | $15.96 | $16.09 | $15.94 | $16.03 | $16.03 | 241,323 |
| 2024-11-08 | $15.85 | $15.98 | $15.85 | $15.96 | $15.96 | 142,868 |
| 2024-11-07 | $15.85 | $15.93 | $15.81 | $15.85 | $15.85 | 225,390 |
| 2024-11-06 | $15.87 | $15.92 | $15.66 | $15.83 | $15.83 | 239,395 |
| 2024-11-05 | $15.70 | $15.76 | $15.61 | $15.70 | $15.70 | 277,387 |
| 2024-11-04 | $15.82 | $15.84 | $15.60 | $15.62 | $15.62 | 214,616 |
| 2024-11-01 | $15.46 | $15.91 | $15.46 | $15.79 | $15.79 | 280,514 |
| 2024-10-31 | $15.55 | $15.59 | $15.43 | $15.43 | $15.43 | 227,252 |
| 2024-10-30 | $15.47 | $15.63 | $15.47 | $15.52 | $15.52 | 184,669 |
| 2024-10-29 | $15.50 | $15.63 | $15.47 | $15.50 | $15.50 | 234,486 |
| 2024-10-28 | $15.62 | $15.72 | $15.55 | $15.55 | $15.55 | 228,776 |
| 2024-10-25 | $15.67 | $15.68 | $15.48 | $15.54 | $15.54 | 149,384 |
| 2024-10-24 | $15.56 | $15.67 | $15.52 | $15.52 | $15.52 | 201,001 |
| 2024-10-23 | $15.72 | $15.72 | $15.51 | $15.53 | $15.53 | 200,890 |
| 2024-10-22 | $15.69 | $15.71 | $15.65 | $15.70 | $15.70 | 151,809 |
| 2024-10-21 | $15.70 | $15.81 | $15.67 | $15.67 | $15.67 | 144,094 |
| 2024-10-18 | $15.69 | $15.77 | $15.69 | $15.70 | $15.70 | 115,862 |
| 2024-10-17 | $15.93 | $15.94 | $15.64 | $15.67 | $15.67 | 165,239 |
| 2024-10-16 | $15.80 | $15.86 | $15.76 | $15.84 | $15.84 | 208,564 |
| 2024-10-15 | $15.72 | $15.84 | $15.71 | $15.80 | $15.80 | 218,073 |
| 2024-10-14 | $15.84 | $15.93 | $15.79 | $15.91 | $15.73 | 165,536 |
| 2024-10-11 | $15.74 | $15.85 | $15.67 | $15.79 | $15.62 | 170,605 |
| 2024-10-10 | $15.72 | $15.75 | $15.66 | $15.71 | $15.54 | 98,600 |
| 2024-10-09 | $15.72 | $15.82 | $15.72 | $15.74 | $15.57 | 151,510 |
| 2024-10-08 | $15.76 | $15.83 | $15.70 | $15.70 | $15.53 | 126,876 |
| 2024-10-07 | $15.94 | $15.97 | $15.67 | $15.75 | $15.58 | 178,400 |
| 2024-10-04 | $15.81 | $15.90 | $15.71 | $15.89 | $15.89 | 222,549 |
| 2024-10-03 | $15.77 | $15.85 | $15.76 | $15.76 | $15.76 | 180,332 |
| 2024-10-02 | $15.83 | $15.85 | $15.76 | $15.81 | $15.81 | 125,155 |
| 2024-10-01 | $15.87 | $15.96 | $15.78 | $15.89 | $15.89 | 385,269 |
| 2024-09-30 | $15.81 | $16.00 | $15.74 | $15.84 | $15.84 | 290,418 |
| 2024-09-27 | $15.80 | $15.98 | $15.70 | $15.76 | $15.76 | 271,252 |
| 2024-09-26 | $15.82 | $15.91 | $15.79 | $15.79 | $15.79 | 188,658 |
| 2024-09-25 | $15.88 | $15.92 | $15.72 | $15.72 | $15.72 | 178,193 |
| 2024-09-24 | $15.98 | $16.02 | $15.81 | $15.83 | $15.83 | 178,327 |
| 2024-09-23 | $15.98 | $16.05 | $15.96 | $16.02 | $16.02 | 101,691 |
| 2024-09-20 | $16.15 | $16.15 | $15.96 | $16.01 | $16.01 | 163,203 |
| 2024-09-19 | $16.20 | $16.24 | $16.10 | $16.12 | $16.12 | 231,160 |
| 2024-09-18 | $15.82 | $16.04 | $15.81 | $15.93 | $15.93 | 165,879 |
| 2024-09-17 | $15.85 | $16.01 | $15.82 | $15.87 | $15.87 | 173,264 |
| 2024-09-16 | $15.92 | $15.95 | $15.80 | $15.83 | $15.83 | 126,256 |
| 2024-09-13 | $15.99 | $16.15 | $15.97 | $16.05 | $15.87 | 168,792 |
| 2024-09-12 | $16.03 | $16.13 | $15.96 | $15.96 | $15.78 | 125,733 |
| 2024-09-11 | $15.96 | $16.06 | $15.84 | $16.04 | $15.86 | 164,068 |
| 2024-09-10 | $16.05 | $16.24 | $15.92 | $15.95 | $15.95 | 219,428 |
| 2024-09-09 | $15.81 | $16.15 | $15.81 | $16.03 | $16.03 | 229,367 |
| 2024-09-06 | $15.89 | $16.04 | $15.76 | $15.77 | $15.77 | 164,126 |
| 2024-09-05 | $15.95 | $16.04 | $15.83 | $15.86 | $15.86 | 223,725 |
| 2024-09-04 | $15.85 | $16.29 | $15.85 | $16.02 | $16.02 | 313,689 |
| 2024-09-03 | $15.98 | $16.11 | $15.93 | $15.93 | $15.93 | 204,071 |
| 2024-08-30 | $16.14 | $16.20 | $16.01 | $16.06 | $16.06 | 194,935 |
| 2024-08-29 | $15.93 | $16.13 | $15.92 | $16.07 | $16.07 | 217,742 |
| 2024-08-28 | $15.97 | $16.04 | $15.90 | $15.92 | $15.92 | 128,901 |
| 2024-08-27 | $16.01 | $16.08 | $15.96 | $15.99 | $15.99 | 290,885 |
| 2024-08-26 | $15.97 | $16.26 | $15.96 | $16.08 | $16.08 | 145,301 |
| 2024-08-23 | $15.85 | $15.99 | $15.82 | $15.91 | $15.91 | 145,687 |
| 2024-08-22 | $15.96 | $16.00 | $15.80 | $15.80 | $15.80 | 110,215 |
| 2024-08-21 | $15.71 | $15.95 | $15.71 | $15.91 | $15.91 | 175,481 |
| 2024-08-20 | $15.75 | $15.79 | $15.65 | $15.66 | $15.66 | 148,411 |
| 2024-08-19 | $15.54 | $15.75 | $15.54 | $15.72 | $15.72 | 119,727 |
| 2024-08-16 | $15.57 | $15.75 | $15.56 | $15.56 | $15.56 | 126,557 |
| 2024-08-15 | $15.85 | $15.95 | $15.62 | $15.64 | $15.64 | 171,766 |
| 2024-08-14 | $16.00 | $16.06 | $15.87 | $15.91 | $15.73 | 138,757 |
| 2024-08-13 | $15.94 | $16.13 | $15.94 | $15.94 | $15.76 | 220,589 |
| 2024-08-12 | $15.82 | $15.98 | $15.80 | $15.81 | $15.63 | 227,105 |
| 2024-08-09 | $15.87 | $15.95 | $15.77 | $15.85 | $15.67 | 172,624 |
| 2024-08-08 | $15.53 | $15.90 | $15.53 | $15.83 | $15.65 | 262,731 |
| 2024-08-07 | $15.61 | $15.76 | $15.46 | $15.46 | $15.29 | 216,397 |
| 2024-08-06 | $15.45 | $15.73 | $15.41 | $15.54 | $15.37 | 242,940 |
| 2024-08-05 | $15.41 | $15.57 | $15.35 | $15.39 | $15.22 | 293,441 |
| 2024-08-02 | $15.93 | $15.93 | $15.73 | $15.81 | $15.63 | 221,703 |
| 2024-08-01 | $16.05 | $16.15 | $15.93 | $16.07 | $15.89 | 428,419 |
| 2024-07-31 | $16.02 | $16.04 | $15.84 | $15.96 | $15.78 | 295,738 |
| 2024-07-30 | $15.56 | $15.80 | $15.56 | $15.78 | $15.60 | 285,019 |
| 2024-07-29 | $15.75 | $15.75 | $15.53 | $15.53 | $15.36 | 188,112 |
| 2024-07-26 | $15.78 | $15.78 | $15.63 | $15.68 | $15.51 | 183,693 |
| 2024-07-25 | $15.64 | $15.81 | $15.64 | $15.68 | $15.51 | 228,223 |
| 2024-07-24 | $15.73 | $15.96 | $15.54 | $15.64 | $15.47 | 213,883 |
| 2024-07-23 | $15.73 | $15.92 | $15.73 | $15.75 | $15.57 | 194,802 |
| 2024-07-22 | $15.72 | $15.84 | $15.60 | $15.81 | $15.63 | 148,466 |
| 2024-07-19 | $15.68 | $15.81 | $15.54 | $15.70 | $15.52 | 1,264,490 |
| 2024-07-18 | $15.86 | $16.02 | $15.57 | $15.59 | $15.42 | 272,156 |
| 2024-07-17 | $15.94 | $16.07 | $15.84 | $15.92 | $15.74 | 285,096 |
| 2024-07-16 | $15.80 | $16.10 | $15.80 | $16.01 | $15.83 | 375,791 |
| 2024-07-15 | $15.64 | $15.92 | $15.63 | $15.88 | $15.70 | 608,661 |
| 2024-07-12 | $15.73 | $15.79 | $15.67 | $15.69 | $15.34 | 211,958 |
| 2024-07-11 | $15.38 | $15.62 | $15.38 | $15.59 | $15.25 | 213,897 |
| 2024-07-10 | $15.26 | $15.36 | $15.23 | $15.30 | $14.96 | 218,125 |
| 2024-07-09 | $15.24 | $15.36 | $15.17 | $15.25 | $14.91 | 201,869 |
| 2024-07-08 | $15.29 | $15.37 | $15.18 | $15.19 | $14.85 | 175,955 |
| 2024-07-05 | $15.19 | $15.24 | $15.14 | $15.21 | $15.21 | 187,796 |
| 2024-07-03 | $15.26 | $15.28 | $15.18 | $15.22 | $15.22 | 93,162 |
| 2024-07-02 | $15.40 | $15.41 | $15.18 | $15.28 | $15.28 | 219,993 |
| 2024-07-01 | $15.41 | $15.52 | $15.29 | $15.40 | $15.40 | 411,211 |
| 2024-06-28 | $15.39 | $15.48 | $15.20 | $15.36 | $15.36 | 379,396 |
| 2024-06-27 | $15.12 | $15.26 | $15.03 | $15.26 | $15.26 | 320,568 |
| 2024-06-26 | $14.92 | $15.07 | $14.90 | $15.04 | $15.04 | 376,847 |
| 2024-06-25 | $15.12 | $15.12 | $14.96 | $14.98 | $14.98 | 207,133 |
| 2024-06-24 | $15.03 | $15.17 | $15.02 | $15.10 | $15.10 | 258,331 |
| 2024-06-21 | $14.88 | $15.06 | $14.88 | $14.96 | $14.96 | 195,384 |
| 2024-06-20 | $15.00 | $15.08 | $14.88 | $14.90 | $14.90 | 219,252 |
| 2024-06-18 | $14.99 | $15.08 | $14.96 | $15.02 | $15.02 | 191,261 |
| 2024-06-17 | $15.15 | $15.20 | $15.03 | $15.07 | $15.07 | 205,774 |
| 2024-06-14 | $15.15 | $15.30 | $15.15 | $15.20 | $15.20 | 132,679 |
| 2024-06-13 | $15.56 | $15.57 | $15.37 | $15.46 | $15.28 | 154,254 |
| 2024-06-12 | $15.54 | $15.68 | $15.50 | $15.50 | $15.32 | 293,299 |
| 2024-06-11 | $15.43 | $15.49 | $15.30 | $15.46 | $15.28 | 127,470 |
| 2024-06-10 | $15.25 | $15.45 | $15.25 | $15.41 | $15.23 | 149,478 |
| 2024-06-07 | $15.29 | $15.41 | $15.25 | $15.32 | $15.32 | 108,155 |
| 2024-06-06 | $15.43 | $15.44 | $15.33 | $15.38 | $15.38 | 156,650 |
| 2024-06-05 | $15.26 | $15.41 | $15.17 | $15.40 | $15.40 | 217,337 |
| 2024-06-04 | $15.37 | $15.40 | $15.22 | $15.23 | $15.23 | 232,290 |
| 2024-06-03 | $15.32 | $15.46 | $15.24 | $15.42 | $15.42 | 230,221 |
| 2024-05-31 | $15.21 | $15.37 | $15.18 | $15.27 | $15.27 | 195,131 |
| 2024-05-30 | $14.95 | $15.17 | $14.95 | $15.15 | $15.15 | 250,788 |
| 2024-05-29 | $14.92 | $15.06 | $14.92 | $14.96 | $14.96 | 241,410 |
| 2024-05-28 | $15.18 | $15.24 | $15.10 | $15.11 | $15.11 | 322,080 |
| 2024-05-24 | $15.13 | $15.28 | $15.12 | $15.16 | $15.16 | 359,342 |
| 2024-05-23 | $15.37 | $15.40 | $15.05 | $15.10 | $15.10 | 317,310 |
| 2024-05-22 | $15.36 | $15.47 | $15.24 | $15.32 | $15.32 | 360,192 |
| 2024-05-21 | $15.50 | $15.61 | $15.38 | $15.41 | $15.41 | 396,649 |
| 2024-05-20 | $15.57 | $15.69 | $15.42 | $15.51 | $15.51 | 704,394 |
| 2024-05-17 | $15.11 | $15.14 | $15.07 | $15.10 | $15.10 | 160,509 |
| 2024-05-16 | $15.10 | $15.15 | $15.03 | $15.11 | $15.11 | 289,666 |
| 2024-05-15 | $15.11 | $15.18 | $15.04 | $15.15 | $15.15 | 353,723 |
| 2024-05-14 | $14.97 | $15.12 | $14.95 | $14.99 | $14.99 | 208,754 |
| 2024-05-13 | $15.19 | $15.24 | $15.04 | $15.05 | $14.96 | 141,900 |
| 2024-05-10 | $15.20 | $15.27 | $15.14 | $15.21 | $15.12 | 156,943 |
| 2024-05-09 | $15.07 | $15.24 | $15.07 | $15.20 | $15.11 | 146,671 |
| 2024-05-08 | $15.20 | $15.20 | $15.08 | $15.13 | $15.03 | 179,999 |
| 2024-05-07 | $15.18 | $15.25 | $15.15 | $15.21 | $15.12 | 185,980 |
| 2024-05-06 | $15.17 | $15.23 | $15.13 | $15.20 | $15.11 | 245,069 |
| 2024-05-03 | $15.00 | $15.11 | $14.96 | $15.10 | $15.10 | 160,288 |
| 2024-05-02 | $14.87 | $14.87 | $14.72 | $14.84 | $14.84 | 190,444 |
| 2024-05-01 | $14.45 | $14.96 | $14.45 | $14.76 | $14.76 | 273,088 |
| 2024-04-30 | $14.69 | $14.73 | $14.41 | $14.45 | $14.45 | 410,290 |
| 2024-04-29 | $14.80 | $14.87 | $14.66 | $14.69 | $14.69 | 194,607 |
| 2024-04-26 | $14.65 | $14.76 | $14.58 | $14.73 | $14.73 | 240,823 |
| 2024-04-25 | $14.46 | $14.62 | $14.42 | $14.58 | $14.58 | 201,107 |
| 2024-04-24 | $14.76 | $14.81 | $14.63 | $14.69 | $14.69 | 296,069 |
| 2024-04-23 | $14.62 | $14.85 | $14.62 | $14.77 | $14.77 | 173,554 |
| 2024-04-22 | $14.48 | $14.62 | $14.48 | $14.58 | $14.58 | 268,582 |
| 2024-04-19 | $14.45 | $14.59 | $14.38 | $14.44 | $14.44 | 160,477 |
| 2024-04-18 | $14.65 | $14.68 | $14.50 | $14.51 | $14.51 | 131,985 |
| 2024-04-17 | $14.82 | $14.87 | $14.63 | $14.65 | $14.65 | 227,845 |
| 2024-04-16 | $14.71 | $14.85 | $14.70 | $14.76 | $14.76 | 183,602 |
| 2024-04-15 | $15.13 | $15.20 | $14.71 | $14.74 | $14.74 | 280,444 |
| 2024-04-12 | $15.39 | $15.42 | $15.08 | $15.09 | $15.09 | 224,450 |
| 2024-04-11 | $15.52 | $15.57 | $15.51 | $15.52 | $15.43 | 152,642 |
| 2024-04-10 | $15.60 | $15.67 | $15.49 | $15.51 | $15.42 | 171,941 |
| 2024-04-09 | $15.68 | $15.82 | $15.67 | $15.73 | $15.64 | 198,198 |
| 2024-04-08 | $15.83 | $15.91 | $15.68 | $15.68 | $15.59 | 246,806 |
| 2024-04-05 | $15.77 | $15.87 | $15.73 | $15.83 | $15.74 | 148,828 |
| 2024-04-04 | $15.89 | $15.95 | $15.80 | $15.80 | $15.80 | 270,709 |
| 2024-04-03 | $15.87 | $15.92 | $15.75 | $15.81 | $15.81 | 591,517 |
| 2024-04-02 | $16.18 | $16.20 | $15.91 | $15.91 | $15.91 | 208,907 |
| 2024-04-01 | $16.36 | $16.39 | $16.30 | $16.34 | $16.34 | 439,181 |
| 2024-03-28 | $16.35 | $16.47 | $16.25 | $16.39 | $16.39 | 608,763 |
| 2024-03-27 | $16.21 | $16.29 | $16.15 | $16.29 | $16.29 | 226,892 |
| 2024-03-26 | $16.34 | $16.35 | $16.15 | $16.15 | $16.15 | 493,477 |
| 2024-03-25 | $16.23 | $16.30 | $16.17 | $16.29 | $16.29 | 251,128 |
| 2024-03-22 | $16.22 | $16.28 | $16.16 | $16.27 | $16.27 | 280,386 |
| 2024-03-21 | $16.15 | $16.30 | $16.13 | $16.26 | $16.26 | 202,594 |
| 2024-03-20 | $16.14 | $16.14 | $15.98 | $16.11 | $16.11 | 283,419 |
| 2024-03-19 | $16.10 | $16.15 | $16.07 | $16.10 | $16.10 | 150,672 |
| 2024-03-18 | $16.19 | $16.19 | $16.10 | $16.16 | $16.16 | 192,960 |
| 2024-03-15 | $16.10 | $16.18 | $16.06 | $16.13 | $16.13 | 221,776 |
| 2024-03-14 | $16.23 | $16.29 | $16.13 | $16.18 | $16.18 | 170,684 |
| 2024-03-13 | $16.45 | $16.55 | $16.35 | $16.37 | $16.28 | 309,366 |
| 2024-03-12 | $16.44 | $16.44 | $16.31 | $16.40 | $16.31 | 249,004 |
| 2024-03-11 | $16.45 | $16.52 | $16.43 | $16.46 | $16.37 | 220,044 |
| 2024-03-08 | $16.43 | $16.54 | $16.42 | $16.54 | $16.45 | 170,341 |
| 2024-03-07 | $16.35 | $16.48 | $16.35 | $16.43 | $16.34 | 197,331 |
| 2024-03-06 | $16.29 | $16.34 | $16.24 | $16.32 | $16.23 | 254,271 |
| 2024-03-05 | $16.47 | $16.50 | $16.09 | $16.23 | $16.14 | 553,887 |
| 2024-03-04 | $16.59 | $16.59 | $16.43 | $16.50 | $16.41 | 442,443 |
| 2024-03-01 | $16.31 | $16.55 | $16.30 | $16.51 | $16.51 | 390,557 |
| 2024-02-29 | $16.51 | $16.54 | $16.28 | $16.31 | $16.31 | 487,151 |
| 2024-02-28 | $16.41 | $16.49 | $16.41 | $16.48 | $16.48 | 262,209 |
| 2024-02-27 | $16.32 | $16.51 | $16.31 | $16.50 | $16.50 | 261,410 |
| 2024-02-26 | $16.35 | $16.39 | $16.30 | $16.32 | $16.32 | 326,835 |
| 2024-02-23 | $16.26 | $16.34 | $16.25 | $16.29 | $16.29 | 279,835 |
| 2024-02-22 | $16.09 | $16.22 | $16.07 | $16.20 | $16.20 | 396,963 |
| 2024-02-21 | $15.95 | $16.11 | $15.95 | $16.00 | $16.00 | 341,559 |
| 2024-02-20 | $15.84 | $15.97 | $15.84 | $15.96 | $15.96 | 499,001 |
| 2024-02-16 | $15.80 | $15.91 | $15.80 | $15.87 | $15.87 | 255,123 |
| 2024-02-15 | $15.76 | $15.85 | $15.76 | $15.82 | $15.82 | 299,990 |
| 2024-02-14 | $15.66 | $15.77 | $15.66 | $15.71 | $15.71 | 288,563 |
| 2024-02-13 | $15.88 | $16.02 | $15.67 | $15.73 | $15.64 | 449,788 |
| 2024-02-12 | $15.99 | $16.12 | $15.99 | $16.11 | $16.02 | 351,467 |
| 2024-02-09 | $15.91 | $15.99 | $15.88 | $15.98 | $15.89 | 361,765 |
| 2024-02-08 | $15.81 | $15.88 | $15.78 | $15.86 | $15.86 | 323,846 |
| 2024-02-07 | $15.80 | $15.85 | $15.75 | $15.84 | $15.84 | 353,249 |
| 2024-02-06 | $15.64 | $15.74 | $15.63 | $15.73 | $15.73 | 343,999 |
| 2024-02-05 | $15.49 | $15.63 | $15.49 | $15.63 | $15.63 | 267,728 |
| 2024-02-02 | $15.58 | $15.64 | $15.52 | $15.53 | $15.53 | 304,814 |
| 2024-02-01 | $15.51 | $15.68 | $15.42 | $15.65 | $15.65 | 382,250 |
| 2024-01-31 | $15.43 | $15.57 | $15.38 | $15.41 | $15.41 | 483,680 |
| 2024-01-30 | $15.48 | $15.56 | $15.42 | $15.43 | $15.43 | 224,941 |
| 2024-01-29 | $15.31 | $15.52 | $15.31 | $15.49 | $15.49 | 577,044 |
| 2024-01-26 | $15.18 | $15.38 | $15.18 | $15.31 | $15.31 | 799,050 |
| 2024-01-25 | $15.14 | $15.19 | $15.13 | $15.17 | $15.17 | 468,957 |
| 2024-01-24 | $15.15 | $15.17 | $15.07 | $15.07 | $15.07 | 451,813 |
| 2024-01-23 | $15.08 | $15.12 | $15.01 | $15.10 | $15.10 | 274,384 |
| 2024-01-22 | $14.98 | $15.12 | $14.98 | $15.05 | $15.05 | 330,020 |
| 2024-01-19 | $14.91 | $14.97 | $14.89 | $14.94 | $14.94 | 485,633 |
| 2024-01-18 | $14.92 | $14.97 | $14.85 | $14.91 | $14.91 | 413,062 |
| 2024-01-17 | $14.93 | $15.02 | $14.85 | $14.92 | $14.92 | 311,598 |
| 2024-01-16 | $15.06 | $15.18 | $14.99 | $15.00 | $15.00 | 339,614 |
| 2024-01-12 | $15.18 | $15.29 | $15.12 | $15.13 | $15.13 | 469,294 |
| 2024-01-11 | $15.20 | $15.20 | $15.06 | $15.16 | $15.16 | 463,264 |
| 2024-01-10 | $15.05 | $15.30 | $15.03 | $15.24 | $15.15 | 480,724 |
| 2024-01-09 | $14.94 | $15.10 | $14.94 | $15.05 | $14.96 | 343,860 |
| 2024-01-08 | $14.82 | $15.02 | $14.76 | $15.01 | $14.92 | 325,070 |
| 2024-01-05 | $14.74 | $14.84 | $14.68 | $14.76 | $14.67 | 361,248 |
| 2024-01-04 | $14.64 | $14.79 | $14.62 | $14.77 | $14.68 | 401,476 |
| 2024-01-03 | $14.66 | $14.69 | $14.59 | $14.65 | $14.56 | 526,736 |
| 2024-01-02 | $14.61 | $14.76 | $14.61 | $14.70 | $14.61 | 419,629 |
| 2023-12-29 | $14.69 | $14.77 | $14.57 | $14.65 | $14.56 | 1,187,611 |
| 2023-12-28 | $14.78 | $14.89 | $14.67 | $14.69 | $14.60 | 982,003 |
| 2023-12-27 | $14.82 | $14.89 | $14.75 | $14.78 | $14.69 | 956,177 |
| 2023-12-26 | $14.71 | $14.85 | $14.71 | $14.82 | $14.73 | 667,261 |
| 2023-12-22 | $14.57 | $14.78 | $14.57 | $14.71 | $14.62 | 857,844 |
| 2023-12-21 | $14.45 | $14.63 | $14.45 | $14.58 | $14.49 | 878,342 |
| 2023-12-20 | $14.72 | $14.74 | $14.41 | $14.42 | $14.33 | 979,814 |
| 2023-12-19 | $14.63 | $14.78 | $14.62 | $14.72 | $14.63 | 1,116,468 |
| 2023-12-18 | $14.49 | $14.65 | $14.49 | $14.62 | $14.53 | 885,298 |
| 2023-12-15 | $14.56 | $14.59 | $14.48 | $14.53 | $14.44 | 725,332 |
| 2023-12-14 | $14.58 | $14.73 | $14.58 | $14.63 | $14.54 | 929,011 |
| 2023-12-13 | $14.27 | $14.58 | $14.27 | $14.58 | $14.40 | 876,870 |
| 2023-12-12 | $14.17 | $14.30 | $14.17 | $14.26 | $14.09 | 856,749 |
| 2023-12-11 | $14.15 | $14.28 | $14.15 | $14.21 | $14.04 | 786,825 |
| 2023-12-08 | $14.18 | $14.27 | $14.15 | $14.18 | $14.01 | 575,169 |
| 2023-12-07 | $14.15 | $14.26 | $14.12 | $14.21 | $14.04 | 680,908 |
| 2023-12-06 | $14.11 | $14.19 | $14.10 | $14.15 | $13.98 | 667,597 |
| 2023-12-05 | $14.08 | $14.14 | $14.08 | $14.09 | $13.92 | 602,183 |
| 2023-12-04 | $14.00 | $14.16 | $13.99 | $14.14 | $13.97 | 514,568 |
| 2023-12-01 | $13.91 | $14.09 | $13.89 | $14.07 | $14.07 | 445,923 |
| 2023-11-30 | $13.82 | $13.96 | $13.82 | $13.91 | $13.91 | 533,942 |
| 2023-11-29 | $13.77 | $13.90 | $13.77 | $13.82 | $13.82 | 509,233 |
| 2023-11-28 | $13.85 | $13.94 | $13.72 | $13.73 | $13.73 | 607,356 |
| 2023-11-27 | $13.84 | $13.94 | $13.79 | $13.86 | $13.86 | 573,272 |
| 2023-11-24 | $13.76 | $13.84 | $13.71 | $13.82 | $13.82 | 483,479 |
| 2023-11-22 | $13.80 | $13.90 | $13.80 | $13.80 | $13.80 | 531,920 |
| 2023-11-21 | $13.71 | $13.90 | $13.71 | $13.78 | $13.78 | 547,139 |
| 2023-11-20 | $13.59 | $13.81 | $13.59 | $13.79 | $13.79 | 503,025 |
| 2023-11-17 | $13.56 | $13.70 | $13.56 | $13.57 | $13.57 | 586,053 |
| 2023-11-16 | $13.53 | $13.69 | $13.53 | $13.57 | $13.57 | 405,754 |
| 2023-11-15 | $13.62 | $13.78 | $13.56 | $13.59 | $13.59 | 621,886 |
| 2023-11-14 | $13.58 | $13.75 | $13.41 | $13.62 | $13.62 | 739,878 |
| 2023-11-13 | $13.43 | $13.55 | $13.36 | $13.46 | $13.37 | 266,969 |
| 2023-11-10 | $13.39 | $13.42 | $13.29 | $13.39 | $13.39 | 305,906 |
| 2023-11-09 | $13.67 | $13.70 | $13.36 | $13.37 | $13.37 | 657,867 |
| 2023-11-08 | $13.79 | $13.80 | $13.65 | $13.68 | $13.68 | 405,421 |
| 2023-11-07 | $13.68 | $13.82 | $13.66 | $13.76 | $13.76 | 303,754 |
| 2023-11-06 | $13.76 | $13.85 | $13.75 | $13.75 | $13.75 | 456,515 |
| 2023-11-03 | $13.46 | $13.80 | $13.46 | $13.75 | $13.75 | 370,679 |
| 2023-11-02 | $13.25 | $13.41 | $13.25 | $13.40 | $13.40 | 430,381 |
| 2023-11-01 | $13.11 | $13.19 | $13.07 | $13.18 | $13.18 | 632,646 |
| 2023-10-31 | $12.93 | $13.15 | $12.93 | $13.09 | $13.09 | 513,868 |
| 2023-10-30 | $13.30 | $13.31 | $12.98 | $13.02 | $13.02 | 570,021 |
| 2023-10-27 | $13.24 | $13.37 | $13.18 | $13.26 | $13.26 | 471,132 |
| 2023-10-26 | $13.31 | $13.35 | $13.22 | $13.26 | $13.26 | 448,447 |
| 2023-10-25 | $13.42 | $13.51 | $13.31 | $13.35 | $13.35 | 662,034 |
| 2023-10-24 | $13.41 | $13.68 | $13.39 | $13.50 | $13.50 | 371,210 |
| 2023-10-23 | $13.66 | $13.66 | $13.41 | $13.43 | $13.43 | 673,406 |
| 2023-10-20 | $13.71 | $13.80 | $13.70 | $13.72 | $13.72 | 505,293 |
| 2023-10-19 | $14.04 | $14.04 | $13.78 | $13.80 | $13.80 | 430,420 |
| 2023-10-18 | $14.06 | $14.17 | $14.05 | $14.05 | $14.05 | 527,978 |
| 2023-10-17 | $14.06 | $14.30 | $14.06 | $14.14 | $14.14 | 404,181 |
| 2023-10-16 | $14.03 | $14.22 | $14.03 | $14.20 | $14.20 | 551,344 |
| 2023-10-13 | $14.02 | $14.11 | $13.99 | $14.07 | $14.07 | 472,768 |
| 2023-10-12 | $14.13 | $14.24 | $14.08 | $14.10 | $14.01 | 598,761 |
| 2023-10-11 | $14.28 | $14.32 | $14.16 | $14.18 | $14.09 | 454,162 |
| 2023-10-10 | $14.06 | $14.39 | $14.06 | $14.27 | $14.18 | 412,769 |
| 2023-10-09 | $14.05 | $14.13 | $13.99 | $14.11 | $14.02 | 310,862 |
| 2023-10-06 | $13.79 | $14.14 | $13.79 | $14.07 | $14.07 | 444,243 |
| 2023-10-05 | $13.78 | $13.92 | $13.76 | $13.89 | $13.89 | 426,457 |
| 2023-10-04 | $14.09 | $14.14 | $13.86 | $13.86 | $13.86 | 479,650 |
| 2023-10-03 | $14.18 | $14.26 | $14.05 | $14.08 | $14.08 | 455,120 |
| 2023-10-02 | $14.41 | $14.45 | $14.24 | $14.28 | $14.28 | 402,366 |
| 2023-09-29 | $14.54 | $15.43 | $14.41 | $14.41 | $14.41 | 693,093 |
| 2023-09-28 | $14.29 | $14.45 | $14.29 | $14.44 | $14.44 | 514,676 |
| 2023-09-27 | $14.27 | $14.43 | $14.20 | $14.36 | $14.36 | 567,316 |
| 2023-09-26 | $14.19 | $14.36 | $14.17 | $14.26 | $14.26 | 774,420 |
| 2023-09-25 | $14.13 | $14.36 | $14.10 | $14.28 | $14.28 | 450,165 |
| 2023-09-22 | $14.20 | $14.26 | $14.11 | $14.14 | $14.14 | 476,378 |
| 2023-09-21 | $14.30 | $14.30 | $14.20 | $14.20 | $14.20 | 709,315 |
| 2023-09-20 | $14.35 | $14.42 | $14.31 | $14.34 | $14.34 | 746,396 |
| 2023-09-19 | $14.28 | $14.39 | $14.23 | $14.31 | $14.31 | 794,747 |
| 2023-09-18 | $14.24 | $14.39 | $14.24 | $14.33 | $14.33 | 523,900 |
| 2023-09-15 | $14.40 | $14.53 | $14.27 | $14.27 | $14.27 | 798,219 |
| 2023-09-14 | $14.87 | $14.87 | $14.47 | $14.51 | $14.51 | 800,737 |
| 2023-09-13 | $14.84 | $14.91 | $14.84 | $14.87 | $14.72 | 575,017 |
| 2023-09-12 | $14.72 | $14.93 | $14.59 | $14.87 | $14.72 | 1,014,322 |
| 2023-09-11 | $15.29 | $15.30 | $14.97 | $14.99 | $14.84 | 671,346 |
| 2023-09-08 | $15.35 | $15.39 | $15.25 | $15.25 | $15.10 | 124,706 |
| 2023-09-07 | $15.27 | $15.38 | $15.26 | $15.36 | $15.21 | 319,519 |
| 2023-09-06 | $15.40 | $15.47 | $15.33 | $15.38 | $15.23 | 321,776 |
| 2023-09-05 | $15.69 | $15.71 | $15.48 | $15.48 | $15.33 | 335,945 |
| 2023-09-01 | $15.46 | $15.68 | $15.46 | $15.66 | $15.66 | 355,344 |
| 2023-08-31 | $15.69 | $15.69 | $15.44 | $15.45 | $15.45 | 318,110 |
| 2023-08-30 | $15.60 | $15.69 | $15.56 | $15.56 | $15.56 | 271,147 |
| 2023-08-29 | $15.47 | $15.65 | $15.45 | $15.57 | $15.57 | 248,433 |
| 2023-08-28 | $15.50 | $15.56 | $15.40 | $15.44 | $15.44 | 154,111 |
| 2023-08-25 | $15.31 | $15.50 | $15.31 | $15.48 | $15.48 | 142,909 |
| 2023-08-24 | $15.49 | $15.54 | $15.33 | $15.33 | $15.33 | 206,064 |
| 2023-08-23 | $15.50 | $15.61 | $15.44 | $15.44 | $15.44 | 185,022 |
| 2023-08-22 | $15.42 | $15.55 | $15.41 | $15.46 | $15.46 | 240,595 |
| 2023-08-21 | $15.35 | $15.46 | $15.35 | $15.41 | $15.41 | 165,158 |
| 2023-08-18 | $15.47 | $15.57 | $15.28 | $15.32 | $15.32 | 471,713 |
| 2023-08-17 | $15.68 | $15.79 | $15.54 | $15.54 | $15.54 | 226,567 |
| 2023-08-16 | $15.84 | $16.02 | $15.65 | $15.66 | $15.66 | 183,439 |
| 2023-08-15 | $16.02 | $16.06 | $15.89 | $15.89 | $15.89 | 188,579 |
| 2023-08-14 | $15.97 | $16.04 | $15.91 | $16.04 | $16.04 | 118,399 |
| 2023-08-11 | $16.04 | $16.18 | $16.02 | $16.07 | $15.93 | 143,133 |
| 2023-08-10 | $16.09 | $16.24 | $16.05 | $16.10 | $15.96 | 204,580 |
| 2023-08-09 | $16.08 | $16.13 | $15.91 | $16.00 | $15.86 | 219,949 |
| 2023-08-08 | $16.15 | $16.19 | $16.00 | $16.07 | $15.93 | 367,646 |
| 2023-08-07 | $16.28 | $16.38 | $16.12 | $16.15 | $16.01 | 297,819 |
| 2023-08-04 | $16.24 | $16.30 | $16.11 | $16.11 | $15.97 | 222,874 |
| 2023-08-03 | $16.27 | $16.31 | $16.21 | $16.27 | $16.12 | 294,082 |
| 2023-08-02 | $16.37 | $16.44 | $16.26 | $16.32 | $16.17 | 213,842 |
| 2023-08-01 | $16.27 | $16.38 | $16.25 | $16.37 | $16.22 | 266,529 |
| 2023-07-31 | $16.39 | $16.49 | $16.28 | $16.34 | $16.19 | 439,599 |
| 2023-07-28 | $16.17 | $16.29 | $16.14 | $16.29 | $16.14 | 310,311 |
| 2023-07-27 | $16.13 | $16.30 | $16.07 | $16.07 | $15.93 | 277,412 |
| 2023-07-26 | $16.16 | $16.20 | $16.08 | $16.11 | $15.97 | 271,067 |
| 2023-07-25 | $16.17 | $16.23 | $16.14 | $16.14 | $16.00 | 284,677 |
| 2023-07-24 | $16.30 | $16.38 | $16.23 | $16.23 | $16.23 | 192,894 |
| 2023-07-21 | $16.30 | $16.39 | $16.30 | $16.30 | $16.30 | 145,289 |
| 2023-07-20 | $16.35 | $16.44 | $16.30 | $16.30 | $16.30 | 148,076 |
| 2023-07-19 | $16.34 | $16.44 | $16.34 | $16.35 | $16.35 | 246,006 |
| 2023-07-18 | $16.31 | $16.37 | $16.14 | $16.28 | $16.28 | 245,455 |
| 2023-07-17 | $16.27 | $16.40 | $16.27 | $16.31 | $16.31 | 196,830 |
| 2023-07-14 | $16.22 | $16.23 | $16.11 | $16.22 | $16.22 | 214,412 |
| 2023-07-13 | $16.33 | $16.33 | $16.15 | $16.15 | $16.15 | 183,424 |
| 2023-07-12 | $16.47 | $16.53 | $16.35 | $16.36 | $16.21 | 274,902 |
| 2023-07-11 | $16.41 | $16.52 | $16.33 | $16.38 | $16.23 | 186,707 |
| 2023-07-10 | $16.24 | $16.47 | $16.21 | $16.42 | $16.27 | 197,080 |
| 2023-07-07 | $16.21 | $16.37 | $16.19 | $16.19 | $16.05 | 182,375 |
| 2023-07-06 | $16.29 | $16.34 | $16.17 | $16.22 | $16.22 | 192,635 |
| 2023-07-05 | $16.37 | $16.46 | $16.35 | $16.37 | $16.37 | 186,118 |
| 2023-07-03 | $16.40 | $16.45 | $16.31 | $16.38 | $16.38 | 150,760 |
| 2023-06-30 | $16.47 | $16.56 | $16.40 | $16.42 | $16.42 | 314,295 |
| 2023-06-29 | $16.34 | $16.42 | $16.29 | $16.31 | $16.31 | 209,248 |
| 2023-06-28 | $16.18 | $16.37 | $16.14 | $16.29 | $16.29 | 180,646 |
| 2023-06-27 | $16.19 | $16.26 | $16.13 | $16.14 | $16.14 | 180,589 |
| 2023-06-26 | $16.21 | $16.26 | $16.15 | $16.21 | $16.21 | 205,549 |
| 2023-06-23 | $16.29 | $16.35 | $16.23 | $16.23 | $16.23 | 200,214 |
| 2023-06-22 | $16.17 | $16.36 | $16.14 | $16.35 | $16.35 | 190,506 |
| 2023-06-21 | $16.23 | $16.27 | $16.18 | $16.20 | $16.20 | 349,348 |
| 2023-06-20 | $16.20 | $16.29 | $16.12 | $16.27 | $16.27 | 234,296 |
| 2023-06-16 | $16.24 | $16.34 | $16.21 | $16.27 | $16.27 | 263,853 |
| 2023-06-15 | $16.05 | $16.23 | $16.05 | $16.21 | $16.21 | 242,824 |
| 2023-06-14 | $16.21 | $16.32 | $16.05 | $16.08 | $16.08 | 360,431 |
| 2023-06-13 | $16.46 | $16.49 | $16.33 | $16.38 | $16.23 | 503,099 |
| 2023-06-12 | $16.33 | $16.39 | $16.27 | $16.39 | $16.24 | 155,353 |
| 2023-06-09 | $16.20 | $16.34 | $16.20 | $16.26 | $16.11 | 147,616 |
| 2023-06-08 | $16.10 | $16.27 | $16.09 | $16.27 | $16.12 | 176,144 |
| 2023-06-07 | $16.26 | $16.34 | $16.13 | $16.14 | $16.00 | 272,207 |
| 2023-06-06 | $16.16 | $16.33 | $16.06 | $16.19 | $16.05 | 323,196 |
| 2023-06-05 | $16.23 | $16.30 | $16.18 | $16.24 | $16.09 | 153,906 |
| 2023-06-02 | $16.08 | $16.25 | $16.08 | $16.21 | $16.07 | 156,297 |
| 2023-06-01 | $15.78 | $16.02 | $15.75 | $15.98 | $15.84 | 172,366 |
| 2023-05-31 | $15.72 | $15.79 | $15.62 | $15.75 | $15.61 | 218,463 |
| 2023-05-30 | $15.86 | $15.94 | $15.68 | $15.70 | $15.56 | 335,020 |
| 2023-05-26 | $15.80 | $15.96 | $15.72 | $15.83 | $15.69 | 150,587 |
| 2023-05-25 | $15.95 | $16.24 | $15.72 | $15.79 | $15.65 | 211,165 |
| 2023-05-24 | $16.04 | $16.16 | $15.90 | $15.97 | $15.83 | 249,744 |
| 2023-05-23 | $16.18 | $16.29 | $16.12 | $16.12 | $15.98 | 168,837 |
| 2023-05-22 | $16.27 | $16.31 | $16.20 | $16.27 | $16.12 | 131,152 |
| 2023-05-19 | $16.23 | $16.32 | $16.17 | $16.19 | $16.05 | 249,213 |
| 2023-05-18 | $16.21 | $16.30 | $16.09 | $16.15 | $16.01 | 148,248 |
| 2023-05-17 | $16.16 | $16.23 | $16.09 | $16.21 | $16.07 | 177,216 |
| 2023-05-16 | $16.21 | $16.25 | $16.15 | $16.16 | $16.02 | 171,757 |
| 2023-05-15 | $16.06 | $16.24 | $16.06 | $16.23 | $16.08 | 122,240 |
| 2023-05-12 | $16.21 | $16.31 | $16.11 | $16.12 | $16.12 | 132,678 |
| 2023-05-11 | $16.31 | $16.37 | $16.28 | $16.32 | $16.17 | 119,537 |
| 2023-05-10 | $16.35 | $16.43 | $16.30 | $16.37 | $16.22 | 133,820 |
| 2023-05-09 | $16.35 | $16.39 | $16.29 | $16.32 | $16.17 | 154,449 |
| 2023-05-08 | $16.45 | $16.45 | $16.34 | $16.39 | $16.24 | 175,770 |
| 2023-05-05 | $16.32 | $16.48 | $16.26 | $16.41 | $16.26 | 235,235 |
| 2023-05-04 | $16.28 | $16.35 | $16.23 | $16.24 | $16.10 | 222,270 |
| 2023-05-03 | $16.35 | $16.50 | $16.24 | $16.33 | $16.18 | 226,774 |
| 2023-05-02 | $16.40 | $16.53 | $16.31 | $16.33 | $16.18 | 279,645 |
| 2023-05-01 | $16.24 | $16.52 | $16.24 | $16.44 | $16.29 | 179,249 |
| 2023-04-28 | $16.21 | $16.42 | $16.14 | $16.25 | $16.11 | 216,165 |
| 2023-04-27 | $16.10 | $16.17 | $16.01 | $16.14 | $16.00 | 279,029 |
| 2023-04-26 | $16.32 | $16.39 | $16.07 | $16.10 | $15.96 | 225,657 |
| 2023-04-25 | $16.45 | $16.48 | $16.31 | $16.31 | $16.16 | 180,627 |
| 2023-04-24 | $16.50 | $16.55 | $16.43 | $16.51 | $16.36 | 120,890 |
| 2023-04-21 | $16.42 | $16.52 | $16.42 | $16.44 | $16.29 | 121,907 |
| 2023-04-20 | $16.45 | $16.60 | $16.40 | $16.43 | $16.28 | 105,864 |
| 2023-04-19 | $16.42 | $16.61 | $16.35 | $16.54 | $16.39 | 175,276 |
| 2023-04-18 | $16.62 | $16.68 | $16.47 | $16.47 | $16.32 | 212,052 |
| 2023-04-17 | $16.51 | $16.74 | $16.51 | $16.56 | $16.41 | 218,508 |
| 2023-04-14 | $16.69 | $16.77 | $16.61 | $16.62 | $16.47 | 188,603 |
| 2023-04-13 | $16.56 | $16.71 | $16.25 | $16.68 | $16.53 | 271,246 |
| 2023-04-12 | $16.93 | $16.95 | $16.73 | $16.73 | $16.44 | 269,335 |
| 2023-04-11 | $16.75 | $16.93 | $16.75 | $16.80 | $16.51 | 270,910 |
| 2023-04-10 | $16.49 | $16.91 | $16.49 | $16.81 | $16.52 | 340,563 |
| 2023-04-06 | $16.44 | $16.64 | $16.40 | $16.60 | $16.31 | 189,584 |
| 2023-04-05 | $16.40 | $16.56 | $16.29 | $16.54 | $16.25 | 345,642 |
| 2023-04-04 | $16.73 | $16.82 | $16.32 | $16.49 | $16.20 | 307,125 |
| 2023-04-03 | $16.63 | $16.79 | $16.53 | $16.76 | $16.47 | 235,211 |
| 2023-03-31 | $16.38 | $16.73 | $16.33 | $16.71 | $16.71 | 2,629,953 |
| 2023-03-30 | $16.10 | $16.27 | $15.95 | $16.19 | $16.19 | 272,471 |
| 2023-03-29 | $15.87 | $16.10 | $15.87 | $15.93 | $15.93 | 360,189 |
| 2023-03-28 | $15.74 | $16.01 | $15.65 | $15.74 | $15.74 | 497,567 |
| 2023-03-27 | $15.40 | $15.81 | $15.40 | $15.76 | $15.76 | 351,930 |
| 2023-03-24 | $15.10 | $15.43 | $15.10 | $15.38 | $15.38 | 284,504 |
| 2023-03-23 | $15.54 | $15.71 | $15.17 | $15.22 | $15.22 | 317,867 |
| 2023-03-22 | $15.53 | $15.64 | $15.49 | $15.57 | $15.57 | 299,157 |
| 2023-03-21 | $15.55 | $15.59 | $15.51 | $15.56 | $15.56 | 232,529 |
| 2023-03-20 | $15.29 | $15.51 | $15.29 | $15.45 | $15.45 | 319,052 |
| 2023-03-17 | $15.57 | $15.57 | $15.15 | $15.29 | $15.29 | 351,063 |
| 2023-03-16 | $15.33 | $15.67 | $15.26 | $15.57 | $15.57 | 284,785 |
| 2023-03-15 | $15.23 | $15.47 | $15.23 | $15.41 | $15.41 | 475,215 |
| 2023-03-14 | $15.53 | $15.74 | $15.46 | $15.54 | $15.54 | 282,546 |
| 2023-03-13 | $15.31 | $15.71 | $15.31 | $15.56 | $15.56 | 295,532 |
| 2023-03-10 | $15.60 | $15.78 | $15.37 | $15.45 | $15.45 | 822,710 |
| 2023-03-09 | $15.87 | $16.03 | $15.67 | $15.68 | $15.68 | 500,141 |
| 2023-03-08 | $15.91 | $16.09 | $15.81 | $15.86 | $15.86 | 215,346 |
| 2023-03-07 | $16.13 | $16.20 | $15.94 | $15.94 | $15.94 | 287,501 |
| 2023-03-06 | $16.25 | $16.32 | $16.12 | $16.16 | $16.16 | 213,178 |
| 2023-03-03 | $15.93 | $16.23 | $15.93 | $16.18 | $16.18 | 203,282 |
| 2023-03-02 | $15.83 | $15.95 | $15.77 | $15.90 | $15.90 | 408,544 |
| 2023-03-01 | $15.97 | $16.05 | $15.81 | $15.86 | $15.86 | 383,187 |
| 2023-02-28 | $15.92 | $16.12 | $15.83 | $15.91 | $15.91 | 357,210 |
| 2023-02-27 | $15.88 | $16.05 | $15.81 | $15.87 | $15.87 | 203,331 |
| 2023-02-24 | $15.83 | $15.89 | $15.72 | $15.77 | $15.77 | 291,202 |
| 2023-02-23 | $16.01 | $16.06 | $15.84 | $15.95 | $15.95 | 217,895 |
| 2023-02-22 | $16.02 | $16.09 | $15.94 | $15.96 | $15.96 | 181,483 |
| 2023-02-21 | $16.23 | $16.34 | $16.00 | $16.01 | $16.01 | 179,373 |
| 2023-02-17 | $16.39 | $16.53 | $16.25 | $16.35 | $16.35 | 336,170 |
| 2023-02-16 | $16.21 | $16.64 | $16.21 | $16.46 | $16.46 | 408,458 |
| 2023-02-15 | $16.20 | $16.41 | $16.14 | $16.38 | $16.38 | 308,243 |
| 2023-02-14 | $16.20 | $16.42 | $16.17 | $16.26 | $16.26 | 377,446 |
| 2023-02-13 | $16.53 | $16.53 | $16.36 | $16.41 | $16.26 | 290,754 |
| 2023-02-10 | $16.35 | $16.44 | $16.27 | $16.36 | $16.22 | 179,773 |
| 2023-02-09 | $16.76 | $16.76 | $16.34 | $16.37 | $16.23 | 150,256 |
| 2023-02-08 | $16.73 | $16.82 | $16.61 | $16.63 | $16.48 | 204,700 |
| 2023-02-07 | $16.60 | $16.81 | $16.39 | $16.77 | $16.62 | 408,882 |
| 2023-02-06 | $16.90 | $16.93 | $16.52 | $16.63 | $16.48 | 310,120 |
| 2023-02-03 | $16.75 | $17.05 | $16.75 | $16.99 | $16.84 | 338,963 |
| 2023-02-02 | $16.93 | $16.99 | $16.82 | $16.84 | $16.69 | 373,484 |
| 2023-02-01 | $16.59 | $16.88 | $16.49 | $16.80 | $16.65 | 361,264 |
| 2023-01-31 | $16.63 | $16.74 | $16.53 | $16.59 | $16.44 | 491,521 |
| 2023-01-30 | $16.67 | $16.75 | $16.46 | $16.51 | $16.36 | 396,071 |
| 2023-01-27 | $16.57 | $16.77 | $16.57 | $16.71 | $16.56 | 302,650 |
| 2023-01-26 | $16.64 | $16.74 | $16.55 | $16.61 | $16.46 | 467,870 |
| 2023-01-25 | $16.35 | $16.69 | $16.35 | $16.60 | $16.45 | 351,799 |
| 2023-01-24 | $16.49 | $16.73 | $16.37 | $16.49 | $16.34 | 371,437 |
| 2023-01-23 | $16.56 | $16.68 | $16.52 | $16.59 | $16.44 | 480,560 |
| 2023-01-20 | $16.42 | $16.54 | $16.34 | $16.51 | $16.36 | 338,816 |
| 2023-01-19 | $16.24 | $16.42 | $16.18 | $16.34 | $16.20 | 356,106 |
| 2023-01-18 | $16.37 | $16.49 | $16.21 | $16.24 | $16.10 | 353,535 |
| 2023-01-17 | $16.26 | $16.45 | $16.25 | $16.28 | $16.14 | 360,747 |
| 2023-01-13 | $16.05 | $16.33 | $16.05 | $16.26 | $16.12 | 332,338 |
| 2023-01-12 | $16.24 | $16.28 | $16.03 | $16.21 | $16.07 | 358,762 |
| 2023-01-11 | $16.18 | $16.32 | $16.07 | $16.32 | $16.03 | 243,680 |
| 2023-01-10 | $15.90 | $16.15 | $15.90 | $16.09 | $15.81 | 399,782 |
| 2023-01-09 | $16.15 | $16.28 | $15.91 | $15.95 | $15.67 | 464,508 |
| 2023-01-06 | $16.04 | $16.14 | $15.90 | $16.04 | $15.76 | 371,692 |
| 2023-01-05 | $15.82 | $15.92 | $15.76 | $15.87 | $15.59 | 357,229 |
| 2023-01-04 | $15.77 | $16.12 | $15.71 | $15.91 | $15.63 | 402,269 |
| 2023-01-03 | $15.60 | $15.74 | $15.46 | $15.69 | $15.41 | 298,253 |
| 2022-12-30 | $15.29 | $15.63 | $15.27 | $15.43 | $15.16 | 1,060,244 |
| 2022-12-29 | $15.22 | $15.49 | $15.22 | $15.38 | $15.11 | 1,049,373 |
| 2022-12-28 | $15.38 | $15.50 | $15.10 | $15.16 | $14.89 | 1,364,761 |
| 2022-12-27 | $15.65 | $15.70 | $15.38 | $15.44 | $15.17 | 1,037,394 |
| 2022-12-23 | $15.62 | $15.79 | $15.61 | $15.64 | $15.36 | 627,267 |
| 2022-12-22 | $15.41 | $15.73 | $15.41 | $15.70 | $15.42 | 864,539 |
| 2022-12-21 | $15.35 | $15.65 | $15.35 | $15.50 | $15.23 | 822,055 |
| 2022-12-20 | $15.29 | $15.44 | $15.29 | $15.32 | $15.05 | 1,103,008 |
| 2022-12-19 | $15.47 | $15.56 | $15.33 | $15.37 | $15.10 | 1,062,524 |
| 2022-12-16 | $15.49 | $15.59 | $15.39 | $15.49 | $15.22 | 685,103 |
| 2022-12-15 | $15.72 | $15.83 | $15.57 | $15.68 | $15.40 | 635,132 |
| 2022-12-14 | $16.05 | $16.26 | $15.88 | $16.05 | $15.62 | 918,230 |
| 2022-12-13 | $16.23 | $16.36 | $15.98 | $16.03 | $15.60 | 973,271 |
| 2022-12-12 | $15.87 | $16.04 | $15.87 | $16.02 | $15.59 | 515,179 |
| 2022-12-09 | $15.91 | $16.07 | $15.86 | $15.87 | $15.45 | 443,669 |
| 2022-12-08 | $15.96 | $16.13 | $15.89 | $15.99 | $15.56 | 567,388 |
| 2022-12-07 | $15.98 | $16.26 | $15.83 | $15.92 | $15.50 | 886,131 |
| 2022-12-06 | $16.21 | $16.37 | $16.03 | $16.07 | $15.64 | 532,035 |
| 2022-12-05 | $16.51 | $16.55 | $16.27 | $16.27 | $15.84 | 506,686 |
| 2022-12-02 | $16.14 | $16.55 | $16.14 | $16.53 | $16.09 | 488,320 |
| 2022-12-01 | $16.40 | $16.46 | $16.31 | $16.43 | $15.99 | 443,884 |
| 2022-11-30 | $15.90 | $16.39 | $15.79 | $16.30 | $15.87 | 551,186 |
| 2022-11-29 | $15.92 | $15.99 | $15.84 | $15.87 | $15.45 | 364,435 |
| 2022-11-28 | $15.99 | $16.14 | $15.80 | $15.88 | $15.46 | 510,308 |
| 2022-11-25 | $15.74 | $16.04 | $15.73 | $15.99 | $15.56 | 205,155 |
| 2022-11-23 | $15.63 | $15.87 | $15.59 | $15.73 | $15.31 | 377,981 |
| 2022-11-22 | $15.48 | $15.70 | $15.45 | $15.65 | $15.23 | 471,446 |
| 2022-11-21 | $15.30 | $15.48 | $15.30 | $15.44 | $15.03 | 528,832 |
| 2022-11-18 | $15.30 | $15.51 | $15.30 | $15.32 | $14.91 | 411,784 |
| 2022-11-17 | $15.00 | $15.34 | $14.92 | $15.25 | $14.84 | 474,854 |
| 2022-11-16 | $15.41 | $15.50 | $15.20 | $15.23 | $14.82 | 732,063 |
| 2022-11-15 | $15.80 | $15.95 | $15.39 | $15.51 | $15.10 | 637,361 |
| 2022-11-14 | $15.67 | $15.84 | $15.62 | $15.66 | $15.24 | 351,065 |
| 2022-11-11 | $15.80 | $15.90 | $15.64 | $15.86 | $15.30 | 460,993 |
| 2022-11-10 | $15.37 | $15.81 | $15.37 | $15.74 | $15.18 | 333,394 |
| 2022-11-09 | $15.28 | $15.38 | $15.11 | $15.18 | $14.64 | 244,627 |
| 2022-11-08 | $15.35 | $15.44 | $15.16 | $15.30 | $14.76 | 513,329 |
| 2022-11-07 | $15.28 | $15.42 | $15.17 | $15.33 | $14.78 | 376,674 |
| 2022-11-04 | $15.25 | $15.48 | $15.16 | $15.26 | $15.26 | 344,958 |
| 2022-11-03 | $15.17 | $15.37 | $15.15 | $15.15 | $15.15 | 366,300 |
| 2022-11-02 | $15.54 | $15.81 | $15.34 | $15.37 | $15.37 | 415,172 |
| 2022-11-01 | $15.68 | $15.84 | $15.50 | $15.58 | $15.58 | 377,621 |
| 2022-10-31 | $15.80 | $15.92 | $15.54 | $15.60 | $15.60 | 497,236 |
| 2022-10-28 | $15.34 | $15.77 | $15.34 | $15.74 | $15.74 | 281,872 |
| 2022-10-27 | $15.59 | $15.70 | $15.31 | $15.33 | $15.33 | 475,176 |
| 2022-10-26 | $15.08 | $15.72 | $15.08 | $15.53 | $15.53 | 401,952 |
| 2022-10-25 | $14.80 | $15.24 | $14.75 | $15.19 | $15.19 | 326,904 |
| 2022-10-24 | $14.79 | $15.00 | $14.75 | $14.82 | $14.82 | 426,347 |
| 2022-10-21 | $14.45 | $14.84 | $14.45 | $14.80 | $14.80 | 286,958 |
| 2022-10-20 | $14.63 | $14.83 | $14.48 | $14.50 | $14.50 | 455,255 |
| 2022-10-19 | $15.03 | $15.05 | $14.63 | $14.76 | $14.76 | 403,046 |
| 2022-10-18 | $15.05 | $15.33 | $15.01 | $15.07 | $15.07 | 442,026 |
| 2022-10-17 | $15.06 | $15.19 | $14.89 | $14.90 | $14.90 | 426,178 |
| 2022-10-14 | $14.87 | $15.04 | $14.81 | $14.81 | $14.81 | 569,523 |
| 2022-10-13 | $14.39 | $14.96 | $14.33 | $14.82 | $14.82 | 362,062 |
| 2022-10-12 | $14.75 | $14.93 | $14.69 | $14.85 | $14.71 | 387,114 |
| 2022-10-11 | $14.67 | $15.08 | $14.60 | $14.84 | $14.70 | 412,004 |
| 2022-10-10 | $15.02 | $15.07 | $14.75 | $14.80 | $14.66 | 413,562 |
| 2022-10-07 | $15.34 | $15.45 | $15.08 | $15.14 | $14.99 | 302,311 |
| 2022-10-06 | $15.53 | $15.82 | $15.44 | $15.47 | $15.32 | 379,913 |
| 2022-10-05 | $15.38 | $15.98 | $15.38 | $15.76 | $15.61 | 321,359 |
| 2022-10-04 | $15.46 | $15.64 | $15.46 | $15.61 | $15.46 | 405,519 |
| 2022-10-03 | $15.05 | $15.42 | $14.91 | $15.26 | $15.26 | 246,705 |
| 2022-09-30 | $14.96 | $15.43 | $14.90 | $14.93 | $14.93 | 365,427 |
| 2022-09-29 | $15.07 | $15.13 | $14.86 | $14.91 | $14.91 | 311,213 |
| 2022-09-28 | $14.72 | $15.32 | $14.72 | $15.23 | $15.23 | 393,404 |
| 2022-09-27 | $14.57 | $14.83 | $14.51 | $14.59 | $14.59 | 575,437 |
| 2022-09-26 | $14.53 | $14.83 | $14.44 | $14.56 | $14.56 | 758,773 |
| 2022-09-23 | $14.95 | $15.02 | $14.41 | $14.65 | $14.65 | 680,816 |
| 2022-09-22 | $15.17 | $15.35 | $15.07 | $15.09 | $15.09 | 399,982 |
| 2022-09-21 | $15.44 | $15.84 | $15.35 | $15.35 | $15.35 | 421,143 |
| 2022-09-20 | $15.45 | $15.58 | $15.37 | $15.42 | $15.42 | 413,050 |
| 2022-09-19 | $15.81 | $15.87 | $15.54 | $15.60 | $15.60 | 434,716 |
| 2022-09-16 | $16.01 | $16.06 | $15.81 | $15.98 | $15.98 | 273,811 |
| 2022-09-15 | $16.01 | $16.44 | $16.01 | $16.16 | $16.16 | 336,090 |
| 2022-09-14 | $16.13 | $16.26 | $16.05 | $16.18 | $16.18 | 328,274 |
| 2022-09-13 | $16.60 | $16.62 | $16.24 | $16.30 | $16.16 | 192,513 |
| 2022-09-12 | $16.96 | $17.09 | $16.80 | $16.89 | $16.74 | 287,849 |
| 2022-09-09 | $16.87 | $17.07 | $16.81 | $16.93 | $16.78 | 254,991 |
| 2022-09-08 | $16.36 | $16.99 | $16.36 | $16.92 | $16.77 | 304,635 |
| 2022-09-07 | $15.93 | $16.55 | $15.93 | $16.44 | $16.29 | 412,957 |
| 2022-09-06 | $16.46 | $16.52 | $15.98 | $16.07 | $16.07 | 495,974 |
| 2022-09-02 | $16.55 | $16.71 | $16.32 | $16.38 | $16.38 | 254,829 |
| 2022-09-01 | $16.21 | $16.54 | $16.14 | $16.49 | $16.49 | 191,713 |
| 2022-08-31 | $16.42 | $16.59 | $16.27 | $16.31 | $16.31 | 263,713 |
| 2022-08-30 | $16.48 | $16.48 | $16.20 | $16.25 | $16.25 | 264,616 |
| 2022-08-29 | $16.27 | $16.62 | $16.27 | $16.36 | $16.36 | 290,066 |
| 2022-08-26 | $16.95 | $17.01 | $16.40 | $16.40 | $16.40 | 331,590 |
| 2022-08-25 | $17.02 | $17.16 | $16.94 | $17.02 | $17.02 | 165,898 |
| 2022-08-24 | $16.72 | $17.14 | $16.70 | $16.94 | $16.94 | 298,863 |
| 2022-08-23 | $16.56 | $16.88 | $16.54 | $16.76 | $16.76 | 394,605 |
| 2022-08-22 | $16.66 | $16.83 | $16.60 | $16.65 | $16.65 | 323,189 |
| 2022-08-19 | $16.80 | $17.00 | $16.78 | $16.86 | $16.86 | 207,686 |
| 2022-08-18 | $17.10 | $17.25 | $16.99 | $17.00 | $17.00 | 367,114 |
| 2022-08-17 | $17.45 | $17.59 | $17.12 | $17.12 | $17.12 | 359,914 |
| 2022-08-16 | $17.75 | $17.75 | $17.38 | $17.63 | $17.63 | 270,690 |
| 2022-08-15 | $17.38 | $17.70 | $17.29 | $17.69 | $17.69 | 322,959 |
| 2022-08-12 | $17.20 | $17.45 | $17.20 | $17.38 | $17.38 | 230,445 |
| 2022-08-11 | $17.75 | $17.89 | $17.29 | $17.31 | $17.17 | 279,969 |
| 2022-08-10 | $17.25 | $17.84 | $17.22 | $17.68 | $17.53 | 328,762 |
| 2022-08-09 | $17.26 | $17.47 | $16.95 | $17.04 | $16.90 | 296,470 |
| 2022-08-08 | $17.75 | $17.85 | $17.31 | $17.37 | $17.23 | 347,658 |
| 2022-08-05 | $17.28 | $17.63 | $17.21 | $17.59 | $17.44 | 279,312 |
| 2022-08-04 | $17.25 | $17.57 | $17.25 | $17.42 | $17.28 | 274,722 |
| 2022-08-03 | $17.03 | $17.40 | $17.03 | $17.37 | $17.23 | 472,941 |
| 2022-08-02 | $16.81 | $17.23 | $16.81 | $16.96 | $16.82 | 478,497 |
| 2022-08-01 | $16.73 | $17.10 | $16.73 | $16.95 | $16.81 | 468,303 |
| 2022-07-29 | $17.47 | $17.48 | $16.92 | $16.99 | $16.85 | 545,620 |
| 2022-07-28 | $17.01 | $17.35 | $16.75 | $17.33 | $17.19 | 346,570 |
| 2022-07-27 | $16.94 | $17.13 | $16.76 | $17.04 | $16.90 | 209,012 |
| 2022-07-26 | $16.50 | $16.91 | $16.50 | $16.84 | $16.70 | 421,281 |
| 2022-07-25 | $16.97 | $17.03 | $16.47 | $16.64 | $16.50 | 305,031 |
| 2022-07-22 | $17.04 | $17.06 | $16.77 | $16.94 | $16.80 | 355,698 |
| 2022-07-21 | $17.14 | $17.24 | $16.86 | $16.91 | $16.77 | 393,947 |
| 2022-07-20 | $17.10 | $17.20 | $16.94 | $17.14 | $17.00 | 175,684 |
| 2022-07-19 | $16.55 | $17.14 | $16.47 | $16.98 | $16.84 | 356,056 |
| 2022-07-18 | $16.55 | $16.67 | $16.28 | $16.42 | $16.28 | 318,731 |
| 2022-07-15 | $16.12 | $16.38 | $15.95 | $16.38 | $16.24 | 217,232 |
| 2022-07-14 | $16.00 | $16.16 | $15.83 | $16.02 | $15.89 | 394,967 |
| 2022-07-13 | $16.15 | $16.67 | $16.00 | $16.35 | $16.07 | 336,445 |
| 2022-07-12 | $16.45 | $16.70 | $16.27 | $16.32 | $16.04 | 191,158 |
| 2022-07-11 | $17.00 | $17.07 | $16.45 | $16.48 | $16.20 | 455,571 |
| 2022-07-08 | $17.00 | $17.30 | $16.78 | $17.06 | $16.77 | 210,539 |
| 2022-07-07 | $17.04 | $17.19 | $16.86 | $17.00 | $16.71 | 483,144 |
| 2022-07-06 | $16.91 | $17.20 | $16.82 | $17.02 | $16.73 | 274,213 |
| 2022-07-05 | $16.60 | $16.87 | $16.42 | $16.87 | $16.58 | 208,668 |
| 2022-07-01 | $16.41 | $16.93 | $16.15 | $16.79 | $16.50 | 240,855 |
| 2022-06-30 | $16.30 | $16.64 | $15.94 | $16.43 | $16.15 | 450,009 |
| 2022-06-29 | $16.07 | $16.38 | $15.80 | $16.31 | $16.03 | 423,604 |
| 2022-06-28 | $16.33 | $16.48 | $15.93 | $15.98 | $15.71 | 467,402 |
| 2022-06-27 | $16.24 | $16.37 | $15.96 | $16.20 | $15.92 | 269,997 |
| 2022-06-24 | $15.80 | $16.21 | $15.63 | $16.18 | $15.90 | 298,118 |
| 2022-06-23 | $15.41 | $15.67 | $15.28 | $15.61 | $15.34 | 419,847 |
| 2022-06-22 | $15.18 | $15.52 | $15.12 | $15.31 | $15.05 | 339,400 |
| 2022-06-21 | $15.47 | $15.77 | $15.24 | $15.28 | $15.02 | 493,195 |
| 2022-06-17 | $15.14 | $15.74 | $15.12 | $15.37 | $15.11 | 417,455 |
| 2022-06-16 | $15.23 | $15.59 | $15.06 | $15.20 | $14.94 | 470,567 |
| 2022-06-15 | $15.37 | $15.92 | $15.21 | $15.68 | $15.41 | 479,092 |
| 2022-06-14 | $15.74 | $15.74 | $15.16 | $15.31 | $15.05 | 485,419 |
| 2022-06-13 | $16.11 | $16.28 | $15.81 | $15.90 | $15.48 | 740,678 |
| 2022-06-10 | $16.50 | $16.69 | $16.26 | $16.40 | $15.97 | 204,613 |
| 2022-06-09 | $17.07 | $17.39 | $16.73 | $16.75 | $16.31 | 284,974 |
| 2022-06-08 | $17.29 | $17.36 | $17.07 | $17.27 | $16.81 | 277,375 |
| 2022-06-07 | $16.86 | $17.39 | $16.82 | $17.29 | $16.83 | 484,201 |
| 2022-06-06 | $17.08 | $17.29 | $16.64 | $16.98 | $16.53 | 384,051 |
| 2022-06-03 | $16.88 | $17.32 | $16.86 | $16.97 | $16.52 | 239,120 |
| 2022-06-02 | $16.79 | $17.17 | $16.76 | $17.08 | $16.63 | 409,421 |
| 2022-06-01 | $16.73 | $17.28 | $16.58 | $16.89 | $16.44 | 505,506 |
| 2022-05-31 | $16.85 | $17.22 | $16.55 | $16.72 | $16.28 | 753,486 |
| 2022-05-27 | $16.33 | $17.15 | $16.33 | $16.77 | $16.33 | 706,175 |
| 2022-05-26 | $15.76 | $16.58 | $15.76 | $16.34 | $15.91 | 612,201 |
| 2022-05-25 | $15.94 | $16.36 | $15.82 | $15.82 | $15.40 | 679,261 |
| 2022-05-24 | $15.81 | $16.08 | $15.70 | $16.04 | $15.62 | 450,266 |
| 2022-05-23 | $16.00 | $16.24 | $15.86 | $16.05 | $15.63 | 439,188 |
| 2022-05-20 | $16.04 | $16.27 | $15.55 | $15.98 | $15.56 | 443,004 |
| 2022-05-19 | $15.69 | $16.33 | $15.55 | $15.97 | $15.55 | 453,979 |
| 2022-05-18 | $16.23 | $16.54 | $15.75 | $15.90 | $15.48 | 553,109 |
| 2022-05-17 | $15.82 | $16.45 | $15.71 | $16.41 | $15.98 | 569,192 |
| 2022-05-16 | $15.50 | $15.70 | $15.40 | $15.54 | $15.13 | 477,693 |
| 2022-05-13 | $15.36 | $15.70 | $15.31 | $15.50 | $15.09 | 586,544 |
| 2022-05-12 | $15.02 | $15.50 | $14.96 | $15.28 | $14.74 | 586,965 |
| 2022-05-11 | $15.50 | $15.89 | $15.21 | $15.21 | $14.67 | 483,494 |
| 2022-05-10 | $16.05 | $16.57 | $15.54 | $15.62 | $15.07 | 802,829 |
| 2022-05-09 | $16.74 | $16.74 | $15.81 | $15.91 | $15.35 | 480,220 |
| 2022-05-06 | $17.01 | $17.24 | $16.71 | $16.99 | $16.39 | 391,586 |
| 2022-05-05 | $17.83 | $18.04 | $17.06 | $17.18 | $16.57 | 315,165 |
| 2022-05-04 | $17.48 | $18.09 | $17.34 | $18.03 | $17.39 | 324,900 |
| 2022-05-03 | $17.46 | $17.79 | $17.40 | $17.55 | $16.93 | 482,820 |
| 2022-05-02 | $17.37 | $17.69 | $17.05 | $17.58 | $16.96 | 394,782 |
| 2022-04-29 | $17.66 | $18.06 | $17.43 | $17.48 | $16.86 | 435,398 |
| 2022-04-28 | $17.83 | $17.84 | $17.21 | $17.70 | $17.07 | 446,469 |
| 2022-04-27 | $17.77 | $18.22 | $17.55 | $17.65 | $17.02 | 345,761 |
| 2022-04-26 | $18.08 | $18.20 | $17.69 | $17.70 | $17.07 | 378,482 |
| 2022-04-25 | $18.11 | $18.39 | $18.00 | $18.29 | $17.64 | 329,356 |
| 2022-04-22 | $18.76 | $18.76 | $18.22 | $18.30 | $17.65 | 311,389 |
| 2022-04-21 | $19.45 | $19.45 | $18.80 | $18.90 | $18.23 | 287,620 |
| 2022-04-20 | $19.22 | $19.27 | $18.93 | $19.12 | $18.44 | 274,215 |
| 2022-04-19 | $18.46 | $19.12 | $18.46 | $19.05 | $18.38 | 354,452 |
| 2022-04-18 | $19.00 | $19.03 | $18.32 | $18.46 | $17.81 | 541,320 |
| 2022-04-14 | $19.23 | $19.37 | $18.81 | $18.86 | $18.19 | 496,808 |
| 2022-04-13 | $18.89 | $19.38 | $18.89 | $19.17 | $18.49 | 352,478 |
| 2022-04-12 | $19.30 | $19.54 | $18.92 | $19.03 | $18.22 | 371,538 |
| 2022-04-11 | $20.10 | $20.14 | $19.21 | $19.28 | $18.46 | 463,658 |
| 2022-04-08 | $20.21 | $20.54 | $20.07 | $20.18 | $19.32 | 175,244 |
| 2022-04-07 | $19.98 | $20.45 | $19.98 | $20.31 | $19.44 | 277,716 |
| 2022-04-06 | $19.90 | $20.11 | $19.57 | $20.08 | $19.22 | 407,724 |
| 2022-04-05 | $20.37 | $20.68 | $20.06 | $20.09 | $19.23 | 370,343 |
| 2022-04-04 | $20.30 | $20.64 | $20.26 | $20.36 | $19.49 | 386,641 |
| 2022-04-01 | $19.92 | $20.52 | $19.92 | $20.40 | $19.53 | 231,636 |
| 2022-03-31 | $20.00 | $20.23 | $19.83 | $20.06 | $19.20 | 252,158 |
| 2022-03-30 | $19.62 | $19.99 | $19.53 | $19.96 | $19.11 | 406,593 |
| 2022-03-29 | $19.86 | $19.91 | $19.62 | $19.69 | $18.85 | 429,392 |
| 2022-03-28 | $19.57 | $19.84 | $19.39 | $19.60 | $18.76 | 229,384 |
| 2022-03-25 | $19.51 | $19.74 | $19.27 | $19.57 | $18.74 | 292,018 |
| 2022-03-24 | $19.00 | $19.67 | $18.95 | $19.51 | $18.68 | 381,124 |
| 2022-03-23 | $19.30 | $19.33 | $18.97 | $19.00 | $18.19 | 273,284 |
| 2022-03-22 | $19.23 | $19.62 | $19.23 | $19.37 | $18.54 | 459,425 |
| 2022-03-21 | $19.87 | $19.87 | $19.35 | $19.39 | $18.56 | 197,987 |
| 2022-03-18 | $19.25 | $19.90 | $19.20 | $19.80 | $18.96 | 306,791 |
| 2022-03-17 | $18.78 | $19.50 | $18.74 | $19.29 | $18.47 | 327,889 |
| 2022-03-16 | $18.24 | $18.97 | $18.24 | $18.73 | $17.93 | 334,301 |
| 2022-03-15 | $18.03 | $18.36 | $17.61 | $18.11 | $17.34 | 471,576 |
| 2022-03-14 | $18.60 | $18.83 | $17.91 | $17.96 | $17.19 | 360,746 |
| 2022-03-11 | $18.79 | $19.02 | $18.53 | $18.56 | $17.63 | 227,892 |
| 2022-03-10 | $18.92 | $19.12 | $18.60 | $18.74 | $17.80 | 403,403 |
| 2022-03-09 | $18.79 | $19.26 | $18.77 | $19.21 | $18.24 | 244,593 |
| 2022-03-08 | $18.82 | $19.22 | $18.39 | $18.51 | $17.58 | 550,615 |
| 2022-03-07 | $19.36 | $19.54 | $18.76 | $18.88 | $17.93 | 401,609 |
| 2022-03-04 | $19.74 | $19.80 | $19.25 | $19.45 | $18.47 | 343,304 |
| 2022-03-03 | $20.19 | $20.68 | $19.60 | $19.74 | $18.75 | 344,950 |
| 2022-03-02 | $20.23 | $20.28 | $19.88 | $20.14 | $19.13 | 288,841 |
| 2022-03-01 | $20.45 | $20.65 | $19.85 | $19.99 | $18.98 | 269,334 |
| 2022-02-28 | $20.06 | $20.32 | $19.72 | $20.25 | $19.23 | 225,252 |
| 2022-02-25 | $19.60 | $20.08 | $19.34 | $20.08 | $19.07 | 255,563 |
| 2022-02-24 | $18.52 | $19.63 | $18.38 | $19.57 | $18.59 | 606,375 |
| 2022-02-23 | $19.52 | $19.95 | $18.91 | $19.00 | $18.04 | 357,508 |
| 2022-02-22 | $19.46 | $19.95 | $19.23 | $19.46 | $18.48 | 304,333 |
| 2022-02-18 | $20.00 | $20.23 | $19.70 | $19.76 | $18.77 | 327,305 |
| 2022-02-17 | $20.59 | $21.35 | $19.96 | $20.11 | $19.10 | 235,317 |
| 2022-02-16 | $20.75 | $20.97 | $20.23 | $20.89 | $19.84 | 352,736 |
| 2022-02-15 | $20.43 | $20.97 | $20.33 | $20.72 | $19.68 | 204,211 |
| 2022-02-14 | $20.74 | $20.85 | $20.27 | $20.33 | $19.31 | 236,906 |
| 2022-02-11 | $21.40 | $21.58 | $20.80 | $20.82 | $19.63 | 226,138 |
| 2022-02-10 | $21.99 | $22.19 | $21.33 | $21.48 | $20.25 | 373,969 |
| 2022-02-09 | $21.77 | $22.31 | $21.72 | $22.16 | $20.90 | 200,151 |
| 2022-02-08 | $22.00 | $22.11 | $21.55 | $21.65 | $20.41 | 208,929 |
| 2022-02-07 | $21.65 | $22.49 | $21.61 | $22.02 | $20.76 | 249,760 |
| 2022-02-04 | $21.75 | $22.42 | $21.74 | $21.75 | $20.51 | 218,837 |
| 2022-02-03 | $22.00 | $22.31 | $21.69 | $21.75 | $20.51 | 176,469 |
| 2022-02-02 | $22.11 | $22.40 | $21.73 | $22.23 | $20.96 | 197,696 |
| 2022-02-01 | $21.60 | $22.19 | $21.50 | $22.16 | $20.90 | 209,969 |
| 2022-01-31 | $20.64 | $21.61 | $20.64 | $21.60 | $20.37 | 392,715 |
| 2022-01-28 | $20.48 | $20.63 | $19.90 | $20.60 | $19.42 | 380,532 |
| 2022-01-27 | $20.48 | $20.94 | $19.73 | $20.48 | $19.31 | 770,618 |
| 2022-01-26 | $20.85 | $21.00 | $20.01 | $20.22 | $19.07 | 448,542 |
| 2022-01-25 | $20.65 | $20.77 | $20.03 | $20.40 | $19.24 | 396,795 |
| 2022-01-24 | $20.00 | $20.87 | $19.23 | $20.86 | $19.67 | 731,222 |
| 2022-01-21 | $21.02 | $21.27 | $20.24 | $20.41 | $19.25 | 401,203 |
| 2022-01-20 | $21.44 | $22.11 | $21.12 | $21.20 | $19.99 | 418,746 |
| 2022-01-19 | $21.75 | $21.95 | $21.41 | $21.43 | $20.21 | 251,568 |
| 2022-01-18 | $22.46 | $22.50 | $21.53 | $21.62 | $20.39 | 348,084 |
| 2022-01-14 | $22.85 | $22.98 | $22.23 | $22.48 | $21.20 | 306,335 |
| 2022-01-13 | $23.68 | $23.83 | $22.95 | $23.03 | $21.72 | 192,770 |
| 2022-01-12 | $24.05 | $24.28 | $23.63 | $23.90 | $22.40 | 195,276 |
| 2022-01-11 | $23.44 | $23.94 | $23.34 | $23.94 | $22.43 | 142,688 |
| 2022-01-10 | $23.59 | $23.60 | $23.00 | $23.60 | $22.11 | 202,184 |
| 2022-01-07 | $24.15 | $24.17 | $23.39 | $23.61 | $22.12 | 264,046 |
| 2022-01-06 | $24.20 | $24.39 | $23.71 | $23.99 | $22.48 | 180,908 |
| 2022-01-05 | $24.95 | $25.07 | $24.15 | $24.18 | $22.66 | 262,996 |
| 2022-01-04 | $25.76 | $25.78 | $24.86 | $25.06 | $23.48 | 229,687 |
| 2022-01-03 | $25.32 | $25.66 | $25.19 | $25.59 | $23.98 | 153,019 |
| 2021-12-31 | $25.25 | $25.45 | $25.17 | $25.36 | $23.76 | 212,186 |
| 2021-12-30 | $25.19 | $25.40 | $25.03 | $25.06 | $23.48 | 232,315 |
| 2021-12-29 | $25.09 | $25.22 | $24.86 | $25.08 | $23.50 | 271,305 |
| 2021-12-28 | $25.12 | $25.33 | $24.86 | $24.99 | $23.42 | 249,981 |
| 2021-12-27 | $25.21 | $25.34 | $24.98 | $25.18 | $23.59 | 446,791 |
| 2021-12-23 | $24.66 | $25.81 | $24.60 | $25.21 | $23.62 | 283,169 |
| 2021-12-22 | $24.29 | $24.60 | $23.96 | $24.58 | $23.03 | 234,442 |
| 2021-12-21 | $23.90 | $24.22 | $23.84 | $24.07 | $22.55 | 247,549 |
| 2021-12-20 | $23.98 | $24.08 | $23.56 | $23.81 | $22.31 | 296,353 |
| 2021-12-17 | $23.38 | $24.20 | $23.36 | $24.12 | $22.60 | 256,265 |
| 2021-12-16 | $23.65 | $23.86 | $23.45 | $23.68 | $22.19 | 395,281 |
| 2021-12-15 | $22.81 | $23.66 | $22.78 | $23.57 | $21.95 | 511,089 |
| 2021-12-14 | $23.24 | $23.28 | $22.86 | $22.88 | $21.31 | 298,101 |
| 2021-12-13 | $23.02 | $23.32 | $22.91 | $23.27 | $21.67 | 236,062 |
| 2021-12-10 | $23.30 | $23.45 | $22.93 | $22.99 | $21.41 | 284,467 |
| 2021-12-09 | $23.35 | $23.59 | $23.11 | $23.27 | $21.67 | 530,608 |
| 2021-12-08 | $23.47 | $23.78 | $23.34 | $23.43 | $21.82 | 891,829 |
| 2021-12-07 | $23.06 | $23.70 | $23.06 | $23.44 | $21.83 | 383,242 |
| 2021-12-06 | $23.09 | $23.49 | $22.60 | $22.88 | $21.31 | 483,945 |
| 2021-12-03 | $23.61 | $23.78 | $22.85 | $23.10 | $21.51 | 494,667 |
| 2021-12-02 | $23.67 | $24.16 | $23.50 | $23.57 | $21.95 | 430,210 |
| 2021-12-01 | $24.45 | $24.85 | $23.93 | $23.98 | $22.33 | 214,086 |
| 2021-11-30 | $24.81 | $24.86 | $24.19 | $24.29 | $22.62 | 250,221 |
| 2021-11-29 | $25.00 | $25.00 | $24.65 | $24.81 | $23.11 | 152,368 |
| 2021-11-26 | $24.57 | $25.25 | $24.57 | $24.74 | $23.04 | 134,283 |
| 2021-11-24 | $24.55 | $25.07 | $24.51 | $24.99 | $23.27 | 200,352 |
| 2021-11-23 | $25.25 | $25.49 | $24.52 | $24.78 | $23.08 | 244,567 |
| 2021-11-22 | $25.87 | $25.96 | $25.31 | $25.37 | $23.63 | 247,716 |
| 2021-11-19 | $26.03 | $26.32 | $25.85 | $25.85 | $24.08 | 172,453 |
| 2021-11-18 | $26.44 | $26.59 | $26.00 | $26.06 | $24.27 | 226,779 |
| 2021-11-17 | $26.66 | $26.98 | $26.35 | $26.38 | $24.57 | 139,837 |
| 2021-11-16 | $26.52 | $26.93 | $26.52 | $26.77 | $24.93 | 202,939 |
| 2021-11-15 | $27.08 | $27.23 | $26.76 | $26.76 | $24.92 | 123,502 |
| 2021-11-12 | $26.85 | $27.28 | $26.80 | $27.15 | $25.29 | 131,995 |
| 2021-11-11 | $27.25 | $27.42 | $26.75 | $27.17 | $25.17 | 114,857 |
| 2021-11-10 | $27.47 | $27.58 | $27.20 | $27.20 | $25.20 | 141,032 |
| 2021-11-09 | $27.53 | $27.65 | $27.22 | $27.58 | $25.55 | 110,036 |
| 2021-11-08 | $27.84 | $27.87 | $27.46 | $27.55 | $25.52 | 132,657 |
| 2021-11-05 | $27.68 | $27.90 | $27.47 | $27.70 | $25.66 | 152,094 |
| 2021-11-04 | $27.61 | $27.87 | $27.33 | $27.65 | $25.62 | 164,171 |
| 2021-11-03 | $27.25 | $27.73 | $27.22 | $27.63 | $25.60 | 133,466 |
| 2021-11-02 | $27.22 | $27.52 | $27.03 | $27.24 | $25.24 | 139,757 |
| 2021-11-01 | $26.88 | $27.34 | $26.76 | $27.19 | $25.19 | 176,331 |
| 2021-10-29 | $26.72 | $26.86 | $26.56 | $26.75 | $24.78 | 137,371 |
| 2021-10-28 | $26.29 | $26.69 | $26.20 | $26.68 | $24.72 | 146,169 |
| 2021-10-27 | $26.58 | $26.90 | $26.16 | $26.26 | $24.33 | 224,107 |
| 2021-10-26 | $27.01 | $27.14 | $26.57 | $26.67 | $24.71 | 207,331 |
| 2021-10-25 | $27.06 | $27.25 | $26.90 | $26.99 | $25.00 | 118,835 |
| 2021-10-22 | $26.86 | $27.18 | $26.86 | $27.06 | $25.07 | 136,243 |
| 2021-10-21 | $26.83 | $27.10 | $26.74 | $26.96 | $24.98 | 244,725 |
| 2021-10-20 | $27.32 | $27.54 | $26.76 | $26.90 | $24.92 | 287,173 |
| 2021-10-19 | $27.22 | $27.54 | $27.12 | $27.27 | $25.26 | 104,552 |
| 2021-10-18 | $27.35 | $27.47 | $27.20 | $27.29 | $25.28 | 68,908 |
| 2021-10-15 | $27.18 | $27.56 | $27.06 | $27.34 | $25.33 | 115,617 |
| 2021-10-14 | $27.11 | $27.28 | $26.80 | $27.07 | $25.08 | 205,047 |
| 2021-10-13 | $26.93 | $27.30 | $26.55 | $27.07 | $24.94 | 114,533 |
| 2021-10-12 | $27.24 | $27.32 | $26.85 | $26.91 | $24.80 | 106,519 |
| 2021-10-11 | $27.62 | $27.79 | $27.22 | $27.22 | $25.08 | 98,833 |
| 2021-10-08 | $27.99 | $28.19 | $27.69 | $27.78 | $25.60 | 53,664 |
| 2021-10-07 | $27.86 | $28.50 | $27.68 | $27.95 | $25.75 | 99,841 |
| 2021-10-06 | $27.24 | $27.60 | $27.22 | $27.60 | $25.43 | 123,261 |
| 2021-10-05 | $27.26 | $27.44 | $27.20 | $27.39 | $25.24 | 113,316 |
| 2021-10-04 | $27.33 | $27.57 | $27.07 | $27.21 | $25.07 | 152,644 |
| 2021-10-01 | $27.04 | $27.58 | $26.80 | $27.45 | $25.29 | 194,220 |
| 2021-09-30 | $27.01 | $27.16 | $26.85 | $26.98 | $24.86 | 133,709 |
| 2021-09-29 | $26.64 | $27.09 | $26.58 | $26.88 | $24.77 | 168,443 |
| 2021-09-28 | $26.93 | $26.93 | $26.38 | $26.65 | $24.56 | 215,613 |
| 2021-09-27 | $27.30 | $27.30 | $26.90 | $26.97 | $24.85 | 192,305 |
| 2021-09-24 | $27.58 | $27.84 | $27.31 | $27.40 | $25.25 | 187,761 |
| 2021-09-23 | $27.86 | $28.14 | $27.68 | $27.74 | $25.56 | 155,393 |
| 2021-09-22 | $27.72 | $27.95 | $27.59 | $27.77 | $25.59 | 93,977 |
| 2021-09-21 | $27.69 | $27.82 | $27.42 | $27.58 | $25.41 | 71,893 |
| 2021-09-20 | $27.76 | $27.83 | $27.36 | $27.47 | $25.31 | 153,571 |
| 2021-09-17 | $28.12 | $28.32 | $27.91 | $27.98 | $25.78 | 107,332 |
| 2021-09-16 | $28.02 | $28.28 | $27.98 | $28.28 | $26.06 | 55,184 |
| 2021-09-15 | $28.12 | $28.42 | $27.95 | $28.14 | $25.93 | 95,070 |
| 2021-09-14 | $28.39 | $28.54 | $27.98 | $28.05 | $25.85 | 123,916 |
| 2021-09-13 | $28.95 | $29.00 | $28.50 | $28.51 | $26.14 | 71,928 |
| 2021-09-10 | $28.98 | $29.09 | $28.69 | $28.82 | $26.42 | 60,786 |
| 2021-09-09 | $29.21 | $29.46 | $28.94 | $28.95 | $26.54 | 67,483 |
| 2021-09-08 | $29.40 | $29.61 | $29.09 | $29.28 | $26.84 | 79,206 |
| 2021-09-07 | $29.69 | $29.87 | $29.42 | $29.51 | $27.05 | 102,378 |
| 2021-09-03 | $29.28 | $29.99 | $29.21 | $29.69 | $27.22 | 108,928 |
| 2021-09-02 | $29.15 | $29.44 | $29.04 | $29.24 | $26.81 | 104,085 |
| 2021-09-01 | $28.90 | $29.17 | $28.74 | $29.16 | $26.73 | 138,832 |
| 2021-08-31 | $28.69 | $28.81 | $28.56 | $28.74 | $26.35 | 107,112 |
| 2021-08-30 | $28.40 | $28.59 | $28.37 | $28.58 | $26.20 | 138,608 |
| 2021-08-27 | $28.02 | $28.35 | $27.61 | $28.25 | $25.90 | 138,101 |
| 2021-08-26 | $28.35 | $28.50 | $27.80 | $28.00 | $25.67 | 158,349 |
| 2021-08-25 | $28.25 | $28.65 | $28.25 | $28.53 | $26.15 | 130,167 |
| 2021-08-24 | $28.99 | $29.00 | $27.90 | $28.24 | $25.89 | 186,610 |
| 2021-08-23 | $28.81 | $29.00 | $28.62 | $28.74 | $26.35 | 119,135 |
| 2021-08-20 | $28.42 | $28.76 | $28.34 | $28.69 | $26.30 | 61,407 |
| 2021-08-19 | $28.75 | $28.77 | $28.30 | $28.38 | $26.02 | 77,552 |
| 2021-08-18 | $29.02 | $29.08 | $28.68 | $28.81 | $26.41 | 102,694 |
| 2021-08-17 | $28.65 | $29.00 | $28.65 | $28.96 | $26.55 | 89,089 |
| 2021-08-16 | $29.18 | $29.18 | $28.78 | $28.97 | $26.56 | 71,345 |
| 2021-08-13 | $29.29 | $29.36 | $29.12 | $29.12 | $26.70 | 52,074 |
| 2021-08-12 | $29.42 | $29.52 | $29.30 | $29.45 | $26.86 | 98,710 |
| 2021-08-11 | $29.64 | $29.70 | $29.42 | $29.54 | $26.95 | 116,815 |
| 2021-08-10 | $29.90 | $29.90 | $29.56 | $29.68 | $27.07 | 88,790 |
| 2021-08-09 | $29.79 | $29.89 | $29.65 | $29.87 | $27.25 | 98,495 |
| 2021-08-06 | $29.59 | $29.70 | $29.14 | $29.69 | $27.08 | 131,350 |
| 2021-08-05 | $29.10 | $29.63 | $29.00 | $29.52 | $26.93 | 117,203 |
| 2021-08-04 | $28.86 | $29.21 | $28.81 | $29.16 | $26.60 | 106,559 |
| 2021-08-03 | $28.74 | $28.90 | $28.42 | $28.81 | $26.28 | 139,985 |
| 2021-08-02 | $28.58 | $28.72 | $28.35 | $28.62 | $26.11 | 126,571 |
| 2021-07-30 | $28.25 | $28.41 | $28.06 | $28.36 | $25.87 | 90,141 |
| 2021-07-29 | $28.08 | $28.38 | $28.08 | $28.20 | $25.72 | 109,538 |
| 2021-07-28 | $27.69 | $28.25 | $27.69 | $28.00 | $25.54 | 126,201 |
| 2021-07-27 | $28.07 | $28.08 | $27.60 | $27.78 | $25.34 | 101,012 |
| 2021-07-26 | $28.32 | $28.53 | $27.90 | $28.08 | $25.61 | 117,863 |
| 2021-07-23 | $28.61 | $28.61 | $28.23 | $28.51 | $26.01 | 115,435 |
| 2021-07-22 | $28.50 | $28.71 | $28.40 | $28.46 | $25.96 | 74,712 |
| 2021-07-21 | $28.57 | $28.75 | $28.40 | $28.49 | $25.99 | 81,491 |
| 2021-07-20 | $27.89 | $28.58 | $27.87 | $28.50 | $26.00 | 96,845 |
| 2021-07-19 | $28.27 | $28.35 | $27.75 | $27.88 | $25.43 | 218,016 |
| 2021-07-16 | $29.10 | $29.60 | $28.50 | $28.75 | $26.23 | 136,404 |
| 2021-07-15 | $29.16 | $29.45 | $28.61 | $28.85 | $26.32 | 101,174 |
| 2021-07-14 | $29.35 | $29.65 | $29.10 | $29.17 | $26.61 | 82,137 |
| 2021-07-13 | $29.40 | $29.75 | $28.91 | $29.46 | $26.74 | 155,967 |
| 2021-07-12 | $29.20 | $29.42 | $29.20 | $29.37 | $26.66 | 105,707 |
| 2021-07-09 | $29.61 | $29.70 | $29.16 | $29.31 | $26.60 | 95,414 |
| 2021-07-08 | $29.37 | $29.63 | $28.83 | $29.34 | $26.63 | 120,008 |
| 2021-07-07 | $29.59 | $29.75 | $29.39 | $29.59 | $26.86 | 135,956 |
| 2021-07-06 | $29.75 | $29.75 | $29.32 | $29.57 | $26.84 | 129,971 |
| 2021-07-02 | $29.60 | $29.71 | $29.29 | $29.71 | $26.97 | 125,997 |
| 2021-07-01 | $28.92 | $29.51 | $28.92 | $29.51 | $26.79 | 132,875 |
| 2021-06-30 | $29.25 | $29.25 | $28.78 | $28.92 | $26.25 | 152,344 |
| 2021-06-29 | $29.37 | $29.52 | $28.85 | $29.13 | $26.44 | 127,418 |
| 2021-06-28 | $29.28 | $29.36 | $28.84 | $29.18 | $26.49 | 95,467 |
| 2021-06-25 | $28.83 | $29.12 | $28.80 | $29.01 | $26.33 | 84,449 |
| 2021-06-24 | $28.87 | $29.17 | $28.65 | $28.75 | $26.10 | 117,255 |
| 2021-06-23 | $28.68 | $28.90 | $28.55 | $28.67 | $26.02 | 100,713 |
| 2021-06-22 | $28.50 | $28.82 | $28.30 | $28.82 | $26.16 | 90,831 |
| 2021-06-21 | $28.73 | $28.92 | $28.31 | $28.50 | $25.87 | 133,577 |
| 2021-06-18 | $28.32 | $28.97 | $28.05 | $28.70 | $26.05 | 131,649 |
| 2021-06-17 | $28.79 | $28.87 | $28.30 | $28.31 | $25.69 | 180,064 |
| 2021-06-16 | $29.35 | $29.42 | $28.75 | $28.82 | $26.16 | 139,437 |
| 2021-06-15 | $29.22 | $29.45 | $28.68 | $29.35 | $26.64 | 158,640 |
| 2021-06-14 | $29.04 | $29.15 | $28.87 | $29.12 | $26.43 | 77,465 |
| 2021-06-11 | $29.05 | $29.07 | $28.84 | $28.99 | $26.18 | 91,613 |
| 2021-06-10 | $28.90 | $29.05 | $28.74 | $28.97 | $26.16 | 124,161 |
| 2021-06-09 | $28.86 | $28.93 | $28.60 | $28.90 | $26.10 | 106,202 |
| 2021-06-08 | $28.90 | $29.00 | $28.60 | $28.63 | $25.86 | 107,853 |
| 2021-06-07 | $28.56 | $29.23 | $28.43 | $28.93 | $26.13 | 82,068 |
| 2021-06-04 | $28.59 | $28.65 | $28.35 | $28.53 | $25.77 | 149,521 |
| 2021-06-03 | $28.46 | $28.58 | $28.31 | $28.35 | $25.61 | 139,231 |
| 2021-06-02 | $28.50 | $28.60 | $28.33 | $28.57 | $25.80 | 185,591 |
| 2021-06-01 | $28.49 | $28.56 | $27.93 | $28.45 | $25.70 | 169,572 |
| 2021-05-28 | $28.04 | $28.52 | $28.00 | $28.30 | $25.56 | 193,147 |
| 2021-05-27 | $27.89 | $27.93 | $27.57 | $27.93 | $25.23 | 149,444 |
| 2021-05-26 | $27.25 | $27.67 | $26.95 | $27.61 | $24.94 | 179,441 |
| 2021-05-25 | $26.87 | $27.13 | $26.81 | $27.05 | $24.43 | 226,272 |
| 2021-05-24 | $27.17 | $27.37 | $26.99 | $27.22 | $24.58 | 110,781 |
| 2021-05-21 | $26.78 | $27.07 | $26.67 | $27.06 | $24.44 | 118,114 |
| 2021-05-20 | $26.71 | $26.75 | $26.47 | $26.60 | $24.02 | 203,337 |
| 2021-05-19 | $26.34 | $26.55 | $26.21 | $26.51 | $23.94 | 136,770 |
| 2021-05-18 | $26.41 | $26.78 | $26.24 | $26.55 | $23.98 | 117,612 |
| 2021-05-17 | $26.27 | $26.40 | $26.03 | $26.23 | $23.69 | 190,242 |
| 2021-05-14 | $25.81 | $26.39 | $25.57 | $26.37 | $23.82 | 237,518 |
| 2021-05-13 | $25.23 | $25.63 | $25.15 | $25.47 | $23.00 | 202,036 |
| 2021-05-12 | $25.75 | $26.67 | $25.25 | $25.33 | $22.75 | 367,600 |
| 2021-05-11 | $26.49 | $26.49 | $25.81 | $25.98 | $23.33 | 330,095 |
| 2021-05-10 | $26.94 | $27.08 | $26.47 | $26.68 | $23.96 | 247,445 |
| 2021-05-07 | $26.83 | $27.25 | $26.69 | $26.93 | $24.18 | 244,222 |
| 2021-05-06 | $27.28 | $27.44 | $26.38 | $26.82 | $24.09 | 273,740 |
| 2021-05-05 | $27.50 | $27.54 | $27.07 | $27.32 | $24.54 | 124,867 |
| 2021-05-04 | $27.86 | $27.89 | $27.07 | $27.48 | $24.68 | 185,212 |
| 2021-05-03 | $27.61 | $27.85 | $27.53 | $27.79 | $24.96 | 166,859 |
| 2021-04-30 | $27.62 | $27.85 | $27.43 | $27.52 | $24.71 | 217,799 |
| 2021-04-29 | $27.88 | $28.08 | $27.36 | $27.55 | $24.74 | 215,892 |
| 2021-04-28 | $27.98 | $28.03 | $27.27 | $27.64 | $24.82 | 177,350 |
| 2021-04-27 | $28.00 | $28.04 | $27.55 | $27.68 | $24.86 | 151,452 |
| 2021-04-26 | $27.35 | $28.07 | $27.35 | $27.93 | $25.08 | 191,644 |
| 2021-04-23 | $27.88 | $27.88 | $27.27 | $27.37 | $24.58 | 183,645 |
| 2021-04-22 | $27.64 | $27.67 | $26.92 | $27.22 | $24.45 | 235,080 |
| 2021-04-21 | $27.45 | $27.62 | $27.12 | $27.48 | $24.68 | 347,426 |
| 2021-04-20 | $27.00 | $27.38 | $26.95 | $27.28 | $24.50 | 210,121 |
| 2021-04-19 | $27.35 | $27.48 | $26.88 | $27.21 | $24.44 | 250,468 |
| 2021-04-16 | $27.48 | $27.51 | $27.15 | $27.24 | $24.46 | 264,344 |
| 2021-04-15 | $27.00 | $27.28 | $26.92 | $27.12 | $24.36 | 164,029 |
| 2021-04-14 | $26.90 | $27.17 | $26.72 | $26.78 | $24.05 | 194,644 |
| 2021-04-13 | $26.96 | $27.13 | $26.37 | $26.85 | $23.98 | 388,480 |
| 2021-04-12 | $27.29 | $27.29 | $26.66 | $26.95 | $24.07 | 207,565 |
| 2021-04-09 | $26.75 | $27.21 | $26.59 | $27.15 | $24.25 | 190,347 |
| 2021-04-08 | $27.00 | $27.41 | $26.47 | $26.54 | $23.71 | 308,188 |
| 2021-04-07 | $27.45 | $27.45 | $26.84 | $26.90 | $24.03 | 323,021 |
| 2021-04-06 | $27.60 | $27.72 | $27.18 | $27.28 | $24.37 | 201,579 |
| 2021-04-05 | $27.31 | $27.85 | $27.30 | $27.73 | $24.77 | 264,937 |
| 2021-04-01 | $26.73 | $27.32 | $26.68 | $27.20 | $24.30 | 372,130 |
| 2021-03-31 | $25.48 | $26.32 | $25.42 | $26.30 | $23.49 | 255,974 |
| 2021-03-30 | $25.83 | $25.92 | $25.25 | $25.35 | $22.64 | 384,240 |
| 2021-03-29 | $25.62 | $25.94 | $25.45 | $25.83 | $23.07 | 243,918 |
| 2021-03-26 | $25.68 | $25.83 | $25.51 | $25.57 | $22.84 | 328,495 |
| 2021-03-25 | $25.30 | $25.75 | $25.09 | $25.59 | $22.86 | 502,075 |
| 2021-03-24 | $25.47 | $25.71 | $25.18 | $25.30 | $22.60 | 774,217 |
| 2021-03-23 | $26.31 | $26.50 | $25.32 | $25.50 | $22.78 | 766,084 |
| 2021-03-22 | $26.36 | $26.56 | $26.07 | $26.31 | $23.50 | 552,073 |
| 2021-03-19 | $26.26 | $26.59 | $26.16 | $26.21 | $23.41 | 321,332 |
| 2021-03-18 | $26.90 | $26.95 | $26.29 | $26.33 | $23.52 | 328,236 |
| 2021-03-17 | $26.98 | $27.00 | $26.52 | $26.96 | $24.08 | 200,847 |
| 2021-03-16 | $27.21 | $27.49 | $26.56 | $26.98 | $24.10 | 311,799 |
| 2021-03-15 | $26.96 | $27.56 | $26.88 | $27.15 | $24.25 | 275,524 |
| 2021-03-12 | $26.72 | $27.12 | $26.11 | $27.06 | $24.17 | 159,207 |
| 2021-03-11 | $27.00 | $27.45 | $26.77 | $27.15 | $24.12 | 225,492 |
| 2021-03-10 | $26.89 | $27.00 | $26.36 | $26.49 | $23.54 | 264,990 |
| 2021-03-09 | $26.00 | $26.72 | $26.00 | $26.65 | $23.68 | 401,511 |
| 2021-03-08 | $26.66 | $27.00 | $25.40 | $25.45 | $22.61 | 352,273 |
| 2021-03-05 | $27.00 | $27.00 | $25.78 | $26.77 | $23.78 | 474,971 |
| 2021-03-04 | $27.74 | $28.17 | $26.49 | $27.00 | $23.99 | 367,770 |
| 2021-03-03 | $28.60 | $28.70 | $27.75 | $27.93 | $24.81 | 199,087 |
| 2021-03-02 | $28.35 | $28.83 | $28.07 | $28.59 | $25.40 | 324,186 |
| 2021-03-01 | $27.38 | $28.39 | $27.38 | $28.13 | $24.99 | 169,601 |
| 2021-02-26 | $27.63 | $28.09 | $27.20 | $27.23 | $24.19 | 259,391 |
| 2021-02-25 | $28.42 | $29.00 | $27.60 | $27.71 | $24.62 | 394,440 |
| 2021-02-24 | $28.58 | $29.33 | $28.50 | $28.60 | $25.41 | 225,898 |
| 2021-02-23 | $28.83 | $29.18 | $27.61 | $28.98 | $25.75 | 418,532 |
| 2021-02-22 | $29.40 | $29.80 | $28.90 | $28.94 | $25.71 | 244,408 |
| 2021-02-19 | $29.46 | $30.00 | $29.40 | $29.81 | $26.49 | 187,431 |
| 2021-02-18 | $29.38 | $29.60 | $28.86 | $29.16 | $25.91 | 422,570 |
| 2021-02-17 | $29.75 | $29.99 | $29.41 | $29.60 | $26.30 | 383,764 |
| 2021-02-16 | $30.90 | $30.90 | $29.80 | $29.81 | $26.49 | 295,149 |
| 2021-02-12 | $29.99 | $30.68 | $29.99 | $30.68 | $27.26 | 265,078 |
| 2021-02-11 | $29.90 | $30.55 | $29.86 | $30.22 | $26.76 | 188,144 |
| 2021-02-10 | $30.08 | $30.27 | $29.65 | $29.92 | $26.50 | 227,545 |
| 2021-02-09 | $29.44 | $30.25 | $29.43 | $29.88 | $26.46 | 259,236 |
| 2021-02-08 | $29.26 | $29.71 | $29.11 | $29.51 | $26.13 | 281,958 |
| 2021-02-05 | $28.70 | $29.03 | $28.36 | $29.00 | $25.68 | 343,610 |
| 2021-02-04 | $28.83 | $29.25 | $28.57 | $28.60 | $25.33 | 794,299 |
| 2021-02-03 | $28.83 | $29.00 | $28.60 | $28.72 | $25.43 | 262,131 |
| 2021-02-02 | $28.23 | $28.87 | $27.99 | $28.73 | $25.44 | 472,765 |
| 2021-02-01 | $28.69 | $28.80 | $26.88 | $28.00 | $24.80 | 739,670 |
| 2021-01-29 | $29.48 | $29.55 | $28.54 | $28.89 | $25.58 | 201,833 |
| 2021-01-28 | $28.92 | $29.64 | $28.59 | $29.32 | $25.97 | 151,015 |
| 2021-01-27 | $29.91 | $30.14 | $28.90 | $29.32 | $25.97 | 146,884 |
| 2021-01-26 | $30.30 | $30.50 | $30.04 | $30.04 | $26.60 | 117,393 |
| 2021-01-25 | $30.69 | $30.75 | $30.29 | $30.35 | $26.88 | 111,279 |
| 2021-01-22 | $30.56 | $30.56 | $30.02 | $30.25 | $26.79 | 215,419 |
| 2021-01-21 | $30.41 | $30.94 | $30.07 | $30.22 | $26.76 | 161,993 |
| 2021-01-20 | $30.42 | $30.70 | $30.26 | $30.53 | $27.04 | 120,419 |
| 2021-01-19 | $30.31 | $30.64 | $29.80 | $30.16 | $26.71 | 161,103 |
| 2021-01-15 | $30.15 | $30.34 | $29.68 | $29.78 | $26.37 | 118,706 |
| 2021-01-14 | $29.67 | $30.67 | $29.67 | $30.35 | $26.88 | 165,901 |
| 2021-01-13 | $30.04 | $30.05 | $29.68 | $29.89 | $26.38 | 140,672 |
| 2021-01-12 | $30.10 | $30.26 | $29.82 | $29.98 | $26.46 | 141,257 |
| 2021-01-11 | $29.56 | $30.43 | $29.40 | $30.14 | $26.60 | 152,252 |
| 2021-01-08 | $29.90 | $30.40 | $29.76 | $29.94 | $26.43 | 113,318 |
| 2021-01-07 | $28.82 | $30.25 | $28.82 | $29.90 | $26.39 | 115,945 |
| 2021-01-06 | $29.08 | $29.58 | $28.33 | $28.86 | $25.47 | 144,073 |
| 2021-01-05 | $29.46 | $29.46 | $28.90 | $29.25 | $25.82 | 116,311 |
| 2021-01-04 | $28.65 | $29.76 | $28.20 | $29.26 | $25.83 | 331,732 |
| 2020-12-31 | $28.70 | $29.52 | $28.52 | $28.65 | $25.29 | 184,285 |
| 2020-12-30 | $29.12 | $29.12 | $28.34 | $28.45 | $25.11 | 177,319 |
| 2020-12-29 | $29.38 | $29.65 | $28.79 | $28.93 | $25.54 | 176,775 |
| 2020-12-28 | $30.15 | $30.60 | $29.18 | $29.46 | $26.00 | 135,400 |
| 2020-12-24 | $30.29 | $30.34 | $29.81 | $29.90 | $26.39 | 72,711 |
| 2020-12-23 | $29.98 | $30.46 | $29.72 | $30.15 | $26.61 | 166,170 |
| 2020-12-22 | $29.59 | $29.90 | $29.25 | $29.81 | $26.31 | 162,307 |
| 2020-12-21 | $29.00 | $29.52 | $29.00 | $29.30 | $25.86 | 136,387 |
| 2020-12-18 | $29.79 | $30.00 | $29.27 | $29.50 | $26.04 | 154,290 |
| 2020-12-17 | $29.45 | $29.63 | $29.04 | $29.49 | $26.03 | 146,227 |
| 2020-12-16 | $29.92 | $29.96 | $29.36 | $29.45 | $25.99 | 147,691 |
| 2020-12-15 | $29.36 | $29.76 | $29.07 | $29.76 | $26.27 | 176,616 |
| 2020-12-14 | $30.00 | $30.00 | $29.12 | $29.27 | $25.84 | 128,098 |
| 2020-12-11 | $29.75 | $29.79 | $29.42 | $29.52 | $25.97 | 161,718 |
| 2020-12-10 | $29.50 | $29.80 | $29.01 | $29.75 | $26.17 | 171,479 |
| 2020-12-09 | $28.75 | $30.96 | $28.60 | $29.65 | $26.08 | 315,495 |
| 2020-12-08 | $28.44 | $28.75 | $28.25 | $28.67 | $25.22 | 116,698 |
| 2020-12-07 | $28.23 | $28.75 | $28.21 | $28.25 | $24.85 | 180,848 |
| 2020-12-04 | $28.18 | $28.60 | $28.16 | $28.30 | $24.89 | 184,848 |
| 2020-12-03 | $28.81 | $28.96 | $28.20 | $28.26 | $24.86 | 195,491 |
| 2020-12-02 | $28.20 | $29.18 | $27.91 | $28.97 | $25.48 | 221,513 |
| 2020-12-01 | $27.33 | $28.20 | $27.17 | $28.15 | $24.76 | 110,895 |
| 2020-11-30 | $27.81 | $27.81 | $27.00 | $27.35 | $24.06 | 160,240 |
| 2020-11-27 | $27.09 | $27.45 | $26.91 | $27.45 | $24.15 | 46,219 |
| 2020-11-25 | $26.89 | $27.00 | $26.71 | $26.90 | $23.66 | 112,970 |
| 2020-11-24 | $26.81 | $27.00 | $26.40 | $26.72 | $23.50 | 155,956 |
| 2020-11-23 | $25.98 | $26.76 | $25.93 | $26.40 | $23.23 | 200,499 |
| 2020-11-20 | $25.97 | $26.02 | $25.63 | $25.93 | $22.81 | 143,260 |
| 2020-11-19 | $26.05 | $26.05 | $25.40 | $26.00 | $22.87 | 155,136 |
| 2020-11-18 | $27.06 | $27.09 | $25.89 | $25.99 | $22.86 | 207,896 |
| 2020-11-17 | $26.87 | $26.97 | $26.40 | $26.88 | $23.65 | 175,884 |
| 2020-11-16 | $26.69 | $26.74 | $26.28 | $26.74 | $23.52 | 144,578 |
| 2020-11-13 | $25.96 | $26.31 | $25.90 | $26.20 | $23.05 | 200,029 |
| 2020-11-12 | $25.98 | $26.01 | $25.61 | $25.77 | $22.58 | 150,372 |
| 2020-11-11 | $25.58 | $26.49 | $25.55 | $25.90 | $22.70 | 298,358 |
| 2020-11-10 | $25.30 | $25.45 | $25.03 | $25.40 | $22.26 | 124,966 |
| 2020-11-09 | $26.56 | $26.89 | $25.29 | $25.37 | $22.23 | 191,788 |
| 2020-11-06 | $25.42 | $25.90 | $25.34 | $25.72 | $22.54 | 186,748 |
| 2020-11-05 | $25.60 | $26.11 | $25.51 | $25.55 | $22.39 | 254,318 |
| 2020-11-04 | $24.47 | $25.66 | $24.47 | $25.14 | $22.03 | 277,654 |
| 2020-11-03 | $23.88 | $24.25 | $23.85 | $24.24 | $21.24 | 101,263 |
| 2020-11-02 | $23.67 | $23.77 | $23.29 | $23.72 | $20.79 | 193,274 |
| 2020-10-30 | $23.80 | $23.80 | $23.29 | $23.38 | $20.49 | 169,921 |
| 2020-10-29 | $23.89 | $23.89 | $23.46 | $23.70 | $20.77 | 142,331 |
| 2020-10-28 | $23.77 | $23.90 | $23.03 | $23.89 | $20.94 | 302,758 |
| 2020-10-27 | $24.15 | $24.19 | $23.92 | $24.06 | $21.08 | 128,096 |
| 2020-10-26 | $24.45 | $24.45 | $23.73 | $24.08 | $21.10 | 214,412 |
| 2020-10-23 | $24.89 | $24.89 | $24.28 | $24.41 | $21.39 | 133,903 |
| 2020-10-22 | $24.46 | $24.83 | $24.46 | $24.59 | $21.55 | 215,651 |
| 2020-10-21 | $24.68 | $24.81 | $24.33 | $24.45 | $21.43 | 127,669 |
| 2020-10-20 | $24.54 | $24.69 | $24.32 | $24.68 | $21.63 | 171,390 |
| 2020-10-19 | $24.95 | $25.13 | $24.47 | $24.50 | $21.47 | 85,990 |
| 2020-10-16 | $25.08 | $25.30 | $24.76 | $24.79 | $21.72 | 243,215 |
| 2020-10-15 | $25.30 | $25.30 | $24.83 | $24.89 | $21.81 | 148,147 |
| 2020-10-14 | $25.31 | $25.93 | $24.97 | $25.26 | $22.14 | 139,581 |
| 2020-10-13 | $25.20 | $25.64 | $25.10 | $25.64 | $22.38 | 134,552 |
| 2020-10-12 | $25.12 | $25.25 | $24.92 | $25.05 | $21.87 | 129,703 |
| 2020-10-09 | $25.39 | $25.50 | $24.77 | $24.81 | $21.66 | 191,142 |
| 2020-10-08 | $25.30 | $25.45 | $24.90 | $24.90 | $21.73 | 173,126 |
| 2020-10-07 | $25.31 | $25.49 | $25.01 | $25.27 | $22.06 | 141,674 |
| 2020-10-06 | $24.98 | $25.43 | $24.73 | $24.95 | $21.78 | 238,228 |
| 2020-10-05 | $23.99 | $24.95 | $23.99 | $24.95 | $21.78 | 185,387 |
| 2020-10-02 | $23.78 | $24.25 | $23.58 | $24.22 | $21.14 | 230,661 |
| 2020-10-01 | $24.00 | $24.38 | $23.47 | $23.84 | $20.81 | 257,218 |
| 2020-09-30 | $23.73 | $23.96 | $23.41 | $23.85 | $20.82 | 142,519 |
| 2020-09-29 | $22.99 | $23.58 | $22.81 | $23.49 | $20.50 | 234,820 |
| 2020-09-28 | $23.00 | $23.16 | $22.80 | $22.81 | $19.91 | 211,707 |
| 2020-09-25 | $22.35 | $22.83 | $22.34 | $22.69 | $19.81 | 203,131 |
| 2020-09-24 | $22.35 | $22.47 | $22.00 | $22.42 | $19.57 | 282,829 |
| 2020-09-23 | $22.95 | $23.04 | $22.21 | $22.28 | $19.45 | 345,759 |
| 2020-09-22 | $23.32 | $23.36 | $22.77 | $22.95 | $20.03 | 206,275 |
| 2020-09-21 | $23.30 | $23.30 | $22.74 | $23.05 | $20.12 | 204,299 |
| 2020-09-18 | $23.60 | $23.92 | $23.39 | $23.42 | $20.44 | 151,447 |
| 2020-09-17 | $23.23 | $23.60 | $23.23 | $23.54 | $20.55 | 126,074 |
| 2020-09-16 | $23.75 | $23.86 | $23.29 | $23.63 | $20.63 | 160,581 |
| 2020-09-15 | $23.90 | $24.00 | $23.67 | $23.76 | $20.74 | 185,832 |
| 2020-09-14 | $23.15 | $23.89 | $23.15 | $23.71 | $20.70 | 178,833 |
| 2020-09-11 | $23.40 | $23.53 | $23.20 | $23.37 | $20.31 | 133,274 |
| 2020-09-10 | $22.99 | $23.37 | $22.90 | $23.19 | $20.16 | 218,451 |
| 2020-09-09 | $22.49 | $22.94 | $22.35 | $22.81 | $19.83 | 163,862 |
| 2020-09-08 | $22.17 | $22.45 | $21.96 | $22.26 | $19.35 | 237,481 |
| 2020-09-04 | $23.96 | $23.96 | $21.75 | $22.70 | $19.73 | 509,166 |
| 2020-09-03 | $24.36 | $24.57 | $23.16 | $23.24 | $20.20 | 233,646 |
| 2020-09-02 | $24.73 | $24.89 | $24.25 | $24.50 | $21.30 | 221,667 |
| 2020-09-01 | $24.33 | $24.73 | $24.15 | $24.73 | $21.50 | 219,785 |
| 2020-08-31 | $24.30 | $24.34 | $24.01 | $24.33 | $21.15 | 202,851 |
| 2020-08-28 | $24.10 | $24.18 | $23.96 | $24.18 | $21.02 | 138,231 |
| 2020-08-27 | $24.30 | $24.30 | $23.91 | $24.04 | $20.90 | 182,035 |
| 2020-08-26 | $24.00 | $24.20 | $23.88 | $24.20 | $21.03 | 232,715 |
| 2020-08-25 | $23.95 | $24.05 | $23.65 | $24.05 | $20.90 | 217,926 |
| 2020-08-24 | $23.99 | $24.00 | $23.66 | $23.77 | $20.66 | 123,317 |
| 2020-08-21 | $23.72 | $23.85 | $23.60 | $23.60 | $20.51 | 149,278 |
| 2020-08-20 | $23.73 | $23.98 | $23.62 | $23.84 | $20.72 | 133,200 |
| 2020-08-19 | $23.66 | $23.92 | $23.55 | $23.68 | $20.58 | 132,899 |
| 2020-08-18 | $23.64 | $23.71 | $23.43 | $23.63 | $20.54 | 168,927 |
| 2020-08-17 | $23.41 | $23.64 | $23.24 | $23.64 | $20.55 | 240,902 |
| 2020-08-14 | $23.77 | $23.93 | $23.39 | $23.49 | $20.42 | 172,416 |
| 2020-08-13 | $23.53 | $23.95 | $23.32 | $23.70 | $20.60 | 220,084 |
| 2020-08-12 | $23.60 | $23.83 | $23.42 | $23.69 | $20.50 | 228,762 |
| 2020-08-11 | $23.50 | $23.73 | $23.19 | $23.32 | $20.18 | 254,173 |
| 2020-08-10 | $24.35 | $24.35 | $23.30 | $23.40 | $20.25 | 306,428 |
| 2020-08-07 | $23.75 | $24.62 | $23.54 | $24.35 | $21.08 | 269,833 |
| 2020-08-06 | $23.25 | $23.73 | $23.01 | $23.60 | $20.43 | 227,025 |
| 2020-08-05 | $23.00 | $23.25 | $22.81 | $23.23 | $20.11 | 324,116 |
| 2020-08-04 | $23.01 | $23.67 | $22.91 | $22.95 | $19.86 | 262,945 |
| 2020-08-03 | $22.71 | $23.04 | $22.66 | $23.02 | $19.92 | 257,307 |
| 2020-07-31 | $22.83 | $22.84 | $22.37 | $22.60 | $19.56 | 152,530 |
| 2020-07-30 | $22.84 | $23.46 | $22.51 | $22.67 | $19.62 | 217,701 |
| 2020-07-29 | $23.00 | $23.07 | $22.44 | $23.07 | $19.97 | 262,812 |
| 2020-07-28 | $22.99 | $23.20 | $22.66 | $23.00 | $19.91 | 245,666 |
| 2020-07-27 | $22.95 | $23.13 | $22.56 | $22.75 | $19.69 | 158,135 |
| 2020-07-24 | $22.76 | $22.90 | $22.36 | $22.86 | $19.79 | 190,866 |
| 2020-07-23 | $22.32 | $22.86 | $22.30 | $22.64 | $19.60 | 312,758 |
| 2020-07-22 | $22.70 | $22.74 | $22.11 | $22.40 | $19.39 | 352,353 |
| 2020-07-21 | $22.85 | $23.00 | $22.55 | $22.57 | $19.54 | 290,529 |
| 2020-07-20 | $23.11 | $23.72 | $22.59 | $22.68 | $19.63 | 309,291 |
| 2020-07-17 | $22.69 | $22.96 | $22.41 | $22.91 | $19.83 | 204,664 |
| 2020-07-16 | $22.01 | $23.19 | $22.01 | $22.46 | $19.44 | 317,393 |
| 2020-07-15 | $22.15 | $22.38 | $22.02 | $22.20 | $19.22 | 264,641 |
| 2020-07-14 | $21.98 | $22.36 | $21.71 | $21.90 | $18.96 | 318,529 |
| 2020-07-13 | $21.88 | $22.74 | $21.88 | $22.17 | $19.10 | 334,236 |
| 2020-07-10 | $22.05 | $22.25 | $21.62 | $21.94 | $18.90 | 331,635 |
| 2020-07-09 | $21.92 | $21.92 | $21.29 | $21.87 | $18.84 | 229,081 |
| 2020-07-08 | $21.96 | $22.10 | $21.56 | $21.71 | $18.71 | 280,635 |
| 2020-07-07 | $21.40 | $21.99 | $21.19 | $21.79 | $18.77 | 275,460 |
| 2020-07-06 | $21.12 | $21.48 | $21.10 | $21.43 | $18.46 | 226,569 |
| 2020-07-02 | $20.96 | $21.35 | $20.96 | $20.98 | $18.08 | 254,663 |
| 2020-07-01 | $21.07 | $21.11 | $20.66 | $20.90 | $18.01 | 206,208 |
| 2020-06-30 | $21.08 | $21.17 | $20.81 | $20.91 | $18.02 | 277,765 |
| 2020-06-29 | $21.04 | $21.04 | $20.70 | $20.92 | $18.02 | 164,078 |
| 2020-06-26 | $20.77 | $21.06 | $20.45 | $20.81 | $17.93 | 262,797 |
| 2020-06-25 | $20.85 | $21.05 | $20.66 | $20.99 | $18.09 | 186,108 |
| 2020-06-24 | $21.00 | $21.08 | $20.70 | $20.85 | $17.96 | 310,242 |
| 2020-06-23 | $21.00 | $21.24 | $20.92 | $21.24 | $18.30 | 270,538 |
| 2020-06-22 | $20.79 | $21.06 | $20.65 | $20.90 | $18.01 | 206,856 |
| 2020-06-19 | $20.58 | $20.84 | $20.56 | $20.84 | $17.96 | 241,569 |
| 2020-06-18 | $20.23 | $20.57 | $20.17 | $20.40 | $17.58 | 213,159 |
| 2020-06-17 | $20.00 | $20.38 | $19.91 | $20.27 | $17.46 | 190,849 |
| 2020-06-16 | $20.00 | $20.09 | $19.72 | $19.99 | $17.22 | 300,426 |
| 2020-06-15 | $19.19 | $19.90 | $19.19 | $19.75 | $17.02 | 260,336 |
| 2020-06-12 | $19.71 | $20.05 | $19.39 | $19.64 | $16.92 | 164,065 |
| 2020-06-11 | $20.01 | $20.16 | $19.31 | $19.35 | $16.59 | 335,263 |
| 2020-06-10 | $20.44 | $20.47 | $20.26 | $20.40 | $17.49 | 174,825 |
| 2020-06-09 | $20.25 | $20.44 | $20.24 | $20.35 | $17.44 | 196,735 |
| 2020-06-08 | $20.49 | $20.49 | $20.12 | $20.38 | $17.47 | 298,224 |
| 2020-06-05 | $20.60 | $20.65 | $20.36 | $20.47 | $17.55 | 340,300 |
| 2020-06-04 | $20.42 | $20.53 | $20.29 | $20.41 | $17.50 | 370,661 |
| 2020-06-03 | $20.20 | $20.41 | $20.16 | $20.39 | $17.48 | 324,201 |
| 2020-06-02 | $20.23 | $20.23 | $20.07 | $20.16 | $17.28 | 211,972 |
| 2020-06-01 | $20.20 | $20.22 | $20.09 | $20.15 | $17.27 | 279,070 |
| 2020-05-29 | $20.18 | $20.20 | $19.95 | $20.18 | $17.30 | 227,841 |
| 2020-05-28 | $20.04 | $20.20 | $19.99 | $20.09 | $17.22 | 301,265 |
| 2020-05-27 | $20.00 | $20.02 | $19.76 | $19.98 | $17.13 | 182,448 |
| 2020-05-26 | $20.07 | $20.19 | $19.92 | $19.97 | $17.12 | 284,372 |
| 2020-05-22 | $20.05 | $20.05 | $19.87 | $19.97 | $17.12 | 159,194 |
| 2020-05-21 | $20.00 | $20.08 | $19.94 | $20.03 | $17.17 | 263,126 |
| 2020-05-20 | $19.99 | $20.00 | $19.91 | $20.00 | $17.14 | 385,227 |
| 2020-05-19 | $19.99 | $19.99 | $19.68 | $19.90 | $17.06 | 277,900 |
| 2020-05-18 | $20.00 | $20.10 | $19.86 | $19.95 | $17.10 | 447,365 |
| 2020-05-15 | $19.39 | $20.00 | $19.39 | $19.92 | $17.08 | 160,495 |
| 2020-05-14 | $19.16 | $19.87 | $19.16 | $19.39 | $16.62 | 222,470 |
| 2020-05-13 | $20.00 | $20.00 | $19.31 | $19.59 | $16.71 | 233,731 |
| 2020-05-12 | $19.91 | $20.17 | $19.80 | $19.85 | $16.93 | 309,710 |
| 2020-05-11 | $19.95 | $20.01 | $19.73 | $19.80 | $16.89 | 307,650 |
| 2020-05-08 | $20.00 | $20.00 | $19.75 | $19.94 | $17.01 | 228,592 |
| 2020-05-07 | $19.65 | $19.89 | $19.57 | $19.79 | $16.88 | 259,831 |
| 2020-05-06 | $19.68 | $19.91 | $19.25 | $19.76 | $16.85 | 182,094 |
| 2020-05-05 | $19.80 | $19.90 | $19.49 | $19.51 | $16.64 | 196,741 |
| 2020-05-04 | $19.46 | $19.53 | $19.10 | $19.43 | $16.57 | 132,316 |
| 2020-05-01 | $19.62 | $19.62 | $19.18 | $19.34 | $16.49 | 242,663 |
| 2020-04-30 | $19.74 | $19.89 | $19.25 | $19.58 | $16.70 | 334,411 |
| 2020-04-29 | $19.91 | $20.00 | $19.81 | $19.92 | $16.99 | 237,512 |
| 2020-04-28 | $20.00 | $20.00 | $19.61 | $19.81 | $16.89 | 303,091 |
| 2020-04-27 | $19.68 | $20.00 | $19.55 | $19.95 | $17.01 | 397,001 |
| 2020-04-24 | $19.62 | $19.85 | $19.46 | $19.48 | $16.61 | 231,665 |
| 2020-04-23 | $19.75 | $19.80 | $19.46 | $19.60 | $16.72 | 187,303 |
| 2020-04-22 | $19.50 | $19.80 | $19.32 | $19.80 | $16.89 | 204,498 |
| 2020-04-21 | $19.55 | $19.55 | $19.20 | $19.47 | $16.60 | 320,118 |
| 2020-04-20 | $19.38 | $19.80 | $19.07 | $19.48 | $16.61 | 317,176 |
| 2020-04-17 | $19.50 | $19.57 | $18.95 | $19.23 | $16.40 | 410,426 |
| 2020-04-16 | $19.00 | $19.13 | $18.51 | $18.97 | $16.18 | 272,591 |
| 2020-04-15 | $18.50 | $18.92 | $18.45 | $18.81 | $16.04 | 244,151 |
| 2020-04-14 | $19.02 | $19.53 | $18.80 | $18.86 | $16.08 | 402,186 |
| 2020-04-13 | $19.21 | $19.21 | $17.92 | $18.95 | $16.08 | 230,533 |
| 2020-04-09 | $18.08 | $19.19 | $18.08 | $19.00 | $16.12 | 322,179 |
| 2020-04-08 | $17.99 | $18.12 | $17.58 | $17.95 | $15.23 | 231,933 |
| 2020-04-07 | $17.99 | $18.18 | $17.40 | $17.66 | $14.98 | 363,770 |
| 2020-04-06 | $17.99 | $17.99 | $17.33 | $17.53 | $14.87 | 191,654 |
| 2020-04-03 | $17.50 | $17.75 | $16.97 | $17.28 | $14.66 | 182,012 |
| 2020-04-02 | $16.98 | $17.60 | $16.50 | $16.90 | $14.34 | 174,364 |
| 2020-04-01 | $17.50 | $17.82 | $16.92 | $16.99 | $14.41 | 169,992 |
| 2020-03-31 | $17.50 | $17.99 | $17.50 | $17.90 | $15.19 | 282,997 |
| 2020-03-30 | $17.71 | $17.90 | $16.87 | $17.43 | $14.79 | 248,143 |
| 2020-03-27 | $17.46 | $17.90 | $16.51 | $17.45 | $14.80 | 384,307 |
| 2020-03-26 | $16.40 | $17.88 | $16.27 | $17.46 | $14.81 | 444,288 |
| 2020-03-25 | $16.20 | $17.48 | $15.97 | $16.83 | $14.28 | 381,643 |
| 2020-03-24 | $14.30 | $16.00 | $14.30 | $16.00 | $13.57 | 367,697 |
| 2020-03-23 | $14.00 | $14.43 | $12.60 | $13.98 | $11.86 | 521,025 |
| 2020-03-20 | $15.97 | $16.35 | $14.00 | $14.00 | $11.88 | 506,635 |
| 2020-03-19 | $12.67 | $15.83 | $12.67 | $14.00 | $11.88 | 514,021 |
| 2020-03-18 | $14.75 | $14.75 | $12.94 | $13.17 | $11.17 | 742,447 |
| 2020-03-17 | $16.75 | $17.66 | $14.74 | $14.90 | $12.64 | 423,017 |
| 2020-03-16 | $18.65 | $18.97 | $16.13 | $16.61 | $14.09 | 567,405 |
| 2020-03-13 | $18.50 | $20.19 | $18.50 | $20.00 | $16.97 | 1,457,817 |
| 2020-03-12 | $19.40 | $19.70 | $18.25 | $18.50 | $15.69 | 1,838,169 |
| 2020-03-11 | $19.50 | $19.65 | $19.40 | $19.51 | $16.55 | 391,293 |
| 2020-03-10 | $20.02 | $20.17 | $19.50 | $19.62 | $16.64 | 522,517 |
| 2020-03-09 | $19.47 | $20.06 | $19.45 | $20.00 | $16.97 | 1,062,542 |
| 2020-03-06 | $20.00 | $20.05 | $20.00 | $20.00 | $16.97 | 197,529 |
| 2020-03-05 | $20.09 | $20.18 | $20.00 | $20.00 | $16.97 | 344,731 |
| 2020-03-04 | $20.12 | $20.25 | $20.09 | $20.09 | $17.04 | 295,715 |
| 2020-03-03 | $20.10 | $20.14 | $20.00 | $20.01 | $16.98 | 277,465 |
| 2020-03-02 | $20.04 | $20.34 | $20.00 | $20.00 | $16.97 | 1,233,684 |
| 2020-02-28 | $20.00 | $20.44 | $19.99 | $20.00 | $16.97 | 438,128 |
| 2020-02-27 | $20.88 | $20.96 | $20.00 | $20.40 | $17.31 | 339,215 |
| 2020-02-26 | $20.90 | $21.23 | $20.71 | $20.99 | $17.81 | 208,008 |
| 2020-02-25 | $21.28 | $21.41 | $20.78 | $20.86 | $17.70 | 222,603 |
| 2020-02-24 | $20.87 | $21.18 | $20.76 | $21.18 | $17.97 | 135,569 |
| 2020-02-21 | $21.64 | $21.66 | $21.10 | $21.18 | $17.97 | 302,207 |
| 2020-02-20 | $21.55 | $21.70 | $21.50 | $21.64 | $18.36 | 217,155 |
| 2020-02-19 | $21.50 | $21.85 | $21.37 | $21.56 | $18.29 | 242,931 |
| 2020-02-18 | $21.60 | $21.60 | $21.25 | $21.29 | $18.06 | 157,295 |
| 2020-02-14 | $21.60 | $21.72 | $21.15 | $21.54 | $18.27 | 315,305 |
| 2020-02-13 | $21.38 | $21.69 | $21.33 | $21.44 | $18.19 | 318,188 |
| 2020-02-12 | $21.90 | $21.90 | $21.40 | $21.46 | $18.21 | 278,423 |
| 2020-02-11 | $21.33 | $21.75 | $21.25 | $21.75 | $18.45 | 431,535 |
| 2020-02-10 | $20.97 | $21.25 | $20.92 | $21.22 | $18.00 | 305,198 |
| 2020-02-07 | $21.00 | $21.08 | $20.88 | $20.98 | $17.80 | 356,787 |
| 2020-02-06 | $20.75 | $20.95 | $20.65 | $20.88 | $17.71 | 338,460 |
| 2020-02-05 | $20.59 | $20.75 | $20.48 | $20.69 | $17.55 | 335,074 |
| 2020-02-04 | $20.39 | $20.64 | $20.31 | $20.59 | $17.47 | 389,808 |
| 2020-02-03 | $20.39 | $20.40 | $20.26 | $20.30 | $17.22 | 264,506 |
| 2020-01-31 | $20.37 | $20.40 | $20.24 | $20.32 | $17.24 | 449,215 |
| 2020-01-30 | $20.08 | $20.40 | $20.05 | $20.37 | $17.28 | 822,800 |
| 2020-01-29 | $20.01 | $20.13 | $20.00 | $20.04 | $17.00 | 2,305,307 |