Broadstone Net Lease Inc (BNL) Exchange: NYSE
Data as of May 2, 2025
$15.93 ($-0.01) -0.06%
Broadstone Net Lease Inc - Daily Information
Click for more stock information on Broadstone Net Lease Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.89 |
| Previous Close | $15.93 |
| High | $15.95 |
| Low | $15.77 |
| Adjusted Open | $15.89 |
| Previous Adjusted Close | $15.93 |
| Adjusted High | $15.95 |
| Adjusted Low | $15.77 |
About Broadstone Net Lease Inc (BNL)
BNL is an internally-managed REIT that acquires, owns, and manages primarily single-tenant commercial real estate properties that are net leased on a long-term basis to a diversified group of tenants. The Company utilizes an investment strategy underpinned by strong fundamental credit analysis and prudent real estate underwriting. As of September 30, 2021, BNL’s diversified portfolio consisted of 696 individual net leased commercial properties with 695 properties located in 42 U.S. states and one property located in Canada across the industrial, healthcare, restaurant, retail, and office property types.
Invest in Broadstone Net Lease Inc (BNL)
Historical Stock Data for Broadstone Net Lease Inc (BNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.89 | $15.95 | $15.77 | $15.93 | $15.93 | 588,608 |
| 2025-04-24 | $16.12 | $16.14 | $15.89 | $15.94 | $15.94 | 740,821 |
| 2025-04-23 | $16.32 | $16.36 | $15.97 | $16.09 | $16.09 | 908,269 |
| 2025-04-22 | $16.08 | $16.23 | $15.93 | $16.15 | $16.15 | 1,550,896 |
| 2025-04-21 | $16.01 | $16.08 | $15.73 | $15.94 | $15.94 | 1,250,384 |
| 2025-04-17 | $15.91 | $16.27 | $15.91 | $16.09 | $16.09 | 746,334 |
| 2025-04-16 | $15.79 | $16.11 | $15.79 | $15.95 | $15.95 | 1,167,837 |
| 2025-04-15 | $15.55 | $15.87 | $15.55 | $15.77 | $15.77 | 781,727 |
| 2025-04-14 | $15.17 | $15.69 | $15.15 | $15.62 | $15.62 | 1,548,074 |
| 2025-04-11 | $14.86 | $15.13 | $14.57 | $15.07 | $15.07 | 1,256,906 |
| 2025-04-10 | $15.24 | $15.40 | $14.49 | $14.90 | $14.90 | 2,462,370 |
| 2025-04-09 | $14.45 | $15.61 | $13.96 | $15.36 | $15.36 | 3,390,574 |
| 2025-04-08 | $15.62 | $15.65 | $14.50 | $14.72 | $14.72 | 2,525,706 |
| 2025-04-07 | $15.80 | $16.25 | $15.16 | $15.30 | $15.30 | 2,346,970 |
| 2025-04-04 | $16.50 | $16.60 | $16.13 | $16.18 | $16.18 | 1,813,308 |
| 2025-04-03 | $16.97 | $17.09 | $16.64 | $16.72 | $16.72 | 1,712,453 |
| 2025-04-02 | $17.09 | $17.20 | $16.96 | $17.13 | $17.13 | 1,309,771 |
| 2025-04-01 | $17.11 | $17.14 | $16.88 | $17.10 | $17.10 | 1,181,135 |
| 2025-03-31 | $16.78 | $17.13 | $16.71 | $17.04 | $17.04 | 1,816,769 |
| 2025-03-28 | $17.15 | $17.15 | $16.79 | $16.97 | $16.97 | 1,406,677 |
| 2025-03-27 | $17.16 | $17.20 | $17.04 | $17.05 | $17.05 | 1,791,267 |
| 2025-03-26 | $16.86 | $17.18 | $16.81 | $17.15 | $17.15 | 3,450,919 |
| 2025-03-25 | $17.23 | $17.23 | $16.68 | $16.80 | $16.80 | 3,415,959 |
| 2025-03-24 | $16.96 | $17.28 | $16.93 | $17.20 | $17.20 | 1,132,723 |
| 2025-03-21 | $17.06 | $17.10 | $16.79 | $16.86 | $16.86 | 2,385,079 |
| 2025-03-20 | $17.21 | $17.33 | $17.04 | $17.17 | $17.17 | 908,417 |
| 2025-03-19 | $17.14 | $17.30 | $16.98 | $17.25 | $17.25 | 1,217,147 |
| 2025-03-18 | $17.15 | $17.24 | $17.08 | $17.21 | $17.21 | 1,300,926 |
| 2025-03-17 | $17.07 | $17.28 | $17.07 | $17.11 | $17.11 | 984,603 |
| 2025-03-14 | $16.75 | $17.09 | $16.63 | $17.06 | $17.06 | 938,459 |
| 2025-03-13 | $16.77 | $17.07 | $16.66 | $16.66 | $16.66 | 782,432 |
| 2025-03-12 | $16.86 | $16.87 | $16.52 | $16.68 | $16.68 | 1,649,730 |
| 2025-03-11 | $17.07 | $17.20 | $16.79 | $16.92 | $16.92 | 2,098,278 |
| 2025-03-10 | $17.06 | $17.37 | $16.96 | $16.96 | $16.96 | 1,922,180 |
| 2025-03-07 | $16.92 | $17.19 | $16.86 | $16.97 | $16.97 | 1,413,338 |
| 2025-03-06 | $16.73 | $16.92 | $16.51 | $16.86 | $16.86 | 1,317,642 |
| 2025-03-05 | $16.64 | $16.92 | $16.64 | $16.84 | $16.84 | 988,528 |
| 2025-03-04 | $16.86 | $17.04 | $16.72 | $16.73 | $16.73 | 882,155 |
| 2025-03-03 | $17.00 | $17.00 | $16.69 | $16.84 | $16.84 | 841,817 |
| 2025-02-28 | $16.88 | $16.95 | $16.69 | $16.85 | $16.85 | 1,476,984 |
| 2025-02-27 | $16.59 | $17.06 | $16.59 | $16.81 | $16.81 | 1,371,300 |
| 2025-02-26 | $16.47 | $16.65 | $16.47 | $16.64 | $16.64 | 1,151,359 |
| 2025-02-25 | $16.29 | $16.62 | $16.21 | $16.53 | $16.53 | 1,097,450 |
| 2025-02-24 | $16.00 | $16.29 | $15.91 | $16.22 | $16.22 | 977,748 |
| 2025-02-21 | $16.17 | $16.17 | $15.90 | $15.96 | $15.96 | 1,015,373 |
| 2025-02-20 | $15.13 | $16.10 | $15.10 | $16.03 | $16.03 | 1,439,066 |
| 2025-02-19 | $15.43 | $15.73 | $15.40 | $15.55 | $15.55 | 814,322 |
| 2025-02-18 | $15.30 | $15.73 | $15.30 | $15.68 | $15.68 | 1,274,017 |
| 2025-02-14 | $15.70 | $15.72 | $15.32 | $15.35 | $15.35 | 1,108,946 |
| 2025-02-13 | $15.29 | $15.68 | $15.28 | $15.62 | $15.62 | 1,160,180 |
| 2025-02-12 | $15.20 | $15.33 | $15.15 | $15.21 | $15.21 | 810,576 |
| 2025-02-11 | $15.27 | $15.50 | $15.27 | $15.49 | $15.49 | 759,205 |
| 2025-02-10 | $15.51 | $15.52 | $15.34 | $15.38 | $15.38 | 931,599 |
| 2025-02-07 | $15.75 | $15.79 | $15.50 | $15.52 | $15.52 | 1,818,435 |
| 2025-02-06 | $15.70 | $15.81 | $15.53 | $15.80 | $15.80 | 1,027,195 |
| 2025-02-05 | $15.68 | $15.79 | $15.63 | $15.68 | $15.68 | 913,510 |
| 2025-02-04 | $15.49 | $15.63 | $15.42 | $15.59 | $15.59 | 764,225 |
| 2025-02-03 | $15.57 | $15.74 | $15.30 | $15.63 | $15.63 | 910,282 |
| 2025-01-31 | $15.72 | $15.87 | $15.63 | $15.74 | $15.74 | 1,960,877 |
| 2025-01-30 | $16.00 | $16.01 | $15.64 | $15.78 | $15.78 | 2,334,435 |
| 2025-01-29 | $16.14 | $16.19 | $15.67 | $15.80 | $15.80 | 619,490 |
| 2025-01-28 | $16.25 | $16.42 | $16.07 | $16.17 | $16.17 | 885,501 |
| 2025-01-27 | $16.10 | $16.51 | $16.09 | $16.34 | $16.34 | 1,267,783 |
| 2025-01-24 | $15.76 | $16.11 | $15.74 | $16.04 | $16.04 | 1,363,206 |
| 2025-01-23 | $15.64 | $15.87 | $15.52 | $15.85 | $15.85 | 1,058,722 |
| 2025-01-22 | $15.94 | $15.94 | $15.65 | $15.67 | $15.67 | 795,453 |
| 2025-01-21 | $15.87 | $16.04 | $15.85 | $16.04 | $16.04 | 619,285 |
| 2025-01-17 | $15.96 | $15.96 | $15.70 | $15.75 | $15.75 | 781,777 |
| 2025-01-16 | $15.65 | $15.89 | $15.62 | $15.87 | $15.87 | 596,849 |
| 2025-01-15 | $15.79 | $15.84 | $15.60 | $15.64 | $15.64 | 866,661 |
| 2025-01-14 | $15.31 | $15.54 | $15.25 | $15.48 | $15.48 | 965,221 |
| 2025-01-13 | $15.14 | $15.34 | $15.02 | $15.31 | $15.31 | 1,107,997 |
| 2025-01-10 | $15.35 | $15.43 | $15.16 | $15.20 | $15.20 | 1,099,139 |
| 2025-01-08 | $15.56 | $15.66 | $15.35 | $15.56 | $15.56 | 1,145,670 |
| 2025-01-07 | $15.73 | $15.83 | $15.49 | $15.59 | $15.59 | 835,859 |
| 2025-01-06 | $15.75 | $15.81 | $15.61 | $15.70 | $15.70 | 1,054,751 |
| 2025-01-03 | $15.70 | $15.86 | $15.66 | $15.85 | $15.85 | 782,046 |
| 2025-01-02 | $15.85 | $15.91 | $15.62 | $15.69 | $15.69 | 945,180 |
| 2024-12-31 | $15.70 | $15.89 | $15.69 | $15.86 | $15.86 | 1,117,071 |
| 2024-12-30 | $15.94 | $15.99 | $15.72 | $15.93 | $15.64 | 806,288 |
| 2024-12-27 | $16.03 | $16.20 | $15.86 | $15.94 | $15.65 | 755,497 |
| 2024-12-26 | $16.06 | $16.25 | $16.02 | $16.16 | $15.87 | 705,646 |
| 2024-12-24 | $15.97 | $16.15 | $15.95 | $16.13 | $15.84 | 370,702 |
| 2024-12-23 | $16.00 | $16.11 | $15.87 | $16.02 | $15.73 | 884,958 |
| 2024-12-20 | $15.34 | $16.40 | $15.34 | $16.07 | $16.07 | 4,154,406 |
| 2024-12-19 | $16.15 | $16.32 | $15.84 | $15.86 | $15.86 | 1,955,658 |
| 2024-12-18 | $16.74 | $16.83 | $16.15 | $16.16 | $16.16 | 2,065,660 |
| 2024-12-17 | $17.13 | $17.19 | $16.75 | $16.77 | $16.77 | 1,219,835 |
| 2024-12-16 | $16.87 | $17.03 | $16.82 | $16.90 | $16.90 | 668,923 |
| 2024-12-13 | $16.88 | $16.99 | $16.80 | $16.90 | $16.90 | 801,741 |
| 2024-12-12 | $16.93 | $17.28 | $16.89 | $16.94 | $16.94 | 1,367,114 |
| 2024-12-11 | $17.05 | $17.15 | $16.81 | $16.89 | $16.89 | 1,184,194 |
| 2024-12-10 | $17.21 | $17.21 | $16.96 | $17.03 | $17.03 | 763,568 |
| 2024-12-09 | $17.23 | $17.33 | $17.19 | $17.20 | $17.20 | 807,087 |
| 2024-12-06 | $17.13 | $17.25 | $17.06 | $17.24 | $17.24 | 834,512 |
| 2024-12-05 | $17.11 | $17.19 | $17.02 | $17.13 | $17.13 | 1,018,389 |
| 2024-12-04 | $17.13 | $17.23 | $17.00 | $17.18 | $17.18 | 970,909 |
| 2024-12-03 | $17.30 | $17.36 | $17.06 | $17.17 | $17.17 | 1,100,877 |
| 2024-12-02 | $17.41 | $17.51 | $17.23 | $17.28 | $17.28 | 751,064 |
| 2024-11-29 | $17.61 | $17.74 | $17.48 | $17.51 | $17.51 | 645,606 |
| 2024-11-27 | $17.56 | $17.68 | $17.51 | $17.52 | $17.52 | 924,874 |
| 2024-11-26 | $17.31 | $17.44 | $17.26 | $17.44 | $17.44 | 980,664 |
| 2024-11-25 | $17.27 | $17.48 | $17.26 | $17.38 | $17.38 | 1,052,449 |
| 2024-11-22 | $17.27 | $17.35 | $17.17 | $17.25 | $17.25 | 697,834 |
| 2024-11-21 | $17.01 | $17.29 | $17.01 | $17.18 | $17.18 | 780,973 |
| 2024-11-20 | $16.96 | $17.05 | $16.82 | $17.04 | $17.04 | 583,159 |
| 2024-11-19 | $17.09 | $17.12 | $16.93 | $17.05 | $17.05 | 2,137,477 |
| 2024-11-18 | $17.00 | $17.33 | $16.97 | $17.07 | $17.07 | 732,299 |
| 2024-11-15 | $17.00 | $17.28 | $16.88 | $17.20 | $17.20 | 1,091,347 |
| 2024-11-14 | $17.01 | $17.10 | $16.87 | $16.93 | $16.93 | 1,170,654 |
| 2024-11-13 | $17.38 | $17.38 | $16.96 | $17.02 | $17.02 | 1,275,815 |
| 2024-11-12 | $17.61 | $17.66 | $17.10 | $17.20 | $17.20 | 1,694,526 |
| 2024-11-11 | $17.72 | $17.82 | $17.61 | $17.62 | $17.62 | 782,569 |
| 2024-11-08 | $17.57 | $17.73 | $17.50 | $17.64 | $17.64 | 1,453,789 |
| 2024-11-07 | $17.70 | $17.76 | $17.38 | $17.53 | $17.53 | 1,343,933 |
| 2024-11-06 | $18.10 | $18.22 | $17.55 | $17.70 | $17.70 | 2,163,691 |
| 2024-11-05 | $17.43 | $17.67 | $17.40 | $17.64 | $17.64 | 1,077,337 |
| 2024-11-04 | $17.52 | $17.70 | $17.49 | $17.54 | $17.54 | 837,877 |
| 2024-11-01 | $17.65 | $17.83 | $17.45 | $17.46 | $17.46 | 1,224,747 |
| 2024-10-31 | $17.99 | $18.19 | $17.59 | $17.59 | $17.59 | 1,377,171 |
| 2024-10-30 | $17.94 | $18.36 | $17.94 | $18.11 | $18.11 | 1,302,610 |
| 2024-10-29 | $17.93 | $18.12 | $17.83 | $18.00 | $18.00 | 783,513 |
| 2024-10-28 | $17.93 | $18.10 | $17.83 | $18.05 | $18.05 | 999,546 |
| 2024-10-25 | $18.21 | $18.21 | $17.73 | $17.79 | $17.79 | 858,115 |
| 2024-10-24 | $18.24 | $18.31 | $18.08 | $18.10 | $18.10 | 831,930 |
| 2024-10-23 | $18.24 | $18.42 | $18.21 | $18.24 | $18.24 | 882,950 |
| 2024-10-22 | $18.29 | $18.42 | $18.29 | $18.35 | $18.35 | 722,609 |
| 2024-10-21 | $18.68 | $18.68 | $18.34 | $18.38 | $18.38 | 573,474 |
| 2024-10-18 | $18.64 | $18.72 | $18.57 | $18.71 | $18.71 | 827,858 |
| 2024-10-17 | $18.60 | $18.65 | $18.38 | $18.61 | $18.61 | 946,567 |
| 2024-10-16 | $18.59 | $18.81 | $18.56 | $18.68 | $18.68 | 872,851 |
| 2024-10-15 | $18.39 | $18.67 | $18.35 | $18.53 | $18.53 | 1,093,346 |
| 2024-10-14 | $18.09 | $18.36 | $18.05 | $18.31 | $18.31 | 333,517 |
| 2024-10-11 | $18.09 | $18.18 | $18.07 | $18.14 | $18.14 | 614,539 |
| 2024-10-10 | $18.00 | $18.16 | $17.94 | $18.07 | $18.07 | 977,403 |
| 2024-10-09 | $18.20 | $18.23 | $18.06 | $18.13 | $18.13 | 1,087,159 |
| 2024-10-08 | $18.17 | $18.30 | $18.05 | $18.20 | $18.20 | 1,025,311 |
| 2024-10-07 | $18.15 | $18.15 | $17.98 | $18.09 | $18.09 | 1,064,875 |
| 2024-10-04 | $18.42 | $18.42 | $18.03 | $18.17 | $18.17 | 769,112 |
| 2024-10-03 | $18.35 | $18.47 | $18.30 | $18.42 | $18.42 | 711,911 |
| 2024-10-02 | $18.50 | $18.56 | $18.30 | $18.47 | $18.47 | 1,146,409 |
| 2024-10-01 | $18.93 | $19.00 | $18.66 | $18.66 | $18.66 | 1,226,063 |
| 2024-09-30 | $18.58 | $19.15 | $18.57 | $18.95 | $18.95 | 1,755,113 |
| 2024-09-27 | $18.84 | $19.04 | $18.72 | $18.84 | $18.56 | 1,215,042 |
| 2024-09-26 | $18.78 | $18.79 | $18.63 | $18.73 | $18.45 | 951,705 |
| 2024-09-25 | $18.87 | $18.91 | $18.63 | $18.65 | $18.37 | 694,439 |
| 2024-09-24 | $18.86 | $18.91 | $18.78 | $18.80 | $18.52 | 774,273 |
| 2024-09-23 | $18.92 | $19.02 | $18.84 | $18.92 | $18.63 | 782,360 |
| 2024-09-20 | $18.70 | $18.89 | $18.66 | $18.73 | $18.45 | 2,594,541 |
| 2024-09-19 | $18.98 | $19.00 | $18.69 | $18.76 | $18.48 | 712,447 |
| 2024-09-18 | $18.58 | $19.10 | $18.58 | $18.77 | $18.49 | 1,200,523 |
| 2024-09-17 | $18.75 | $18.82 | $18.53 | $18.58 | $18.30 | 1,699,498 |
| 2024-09-16 | $18.81 | $18.81 | $18.63 | $18.72 | $18.44 | 931,967 |
| 2024-09-13 | $18.57 | $18.66 | $18.46 | $18.64 | $18.36 | 871,235 |
| 2024-09-12 | $18.30 | $18.42 | $18.15 | $18.30 | $18.02 | 996,726 |
| 2024-09-11 | $18.22 | $18.38 | $18.10 | $18.36 | $18.08 | 847,580 |
| 2024-09-10 | $18.29 | $18.47 | $18.27 | $18.38 | $18.10 | 1,298,844 |
| 2024-09-09 | $18.22 | $18.39 | $18.11 | $18.29 | $18.01 | 1,279,750 |
| 2024-09-06 | $18.19 | $18.28 | $18.01 | $18.25 | $18.25 | 691,008 |
| 2024-09-05 | $18.61 | $18.61 | $18.20 | $18.22 | $18.22 | 836,645 |
| 2024-09-04 | $18.36 | $18.72 | $18.33 | $18.44 | $18.44 | 1,147,348 |
| 2024-09-03 | $18.16 | $18.41 | $18.16 | $18.36 | $18.36 | 974,493 |
| 2024-08-30 | $18.16 | $18.34 | $18.02 | $18.30 | $18.30 | 1,264,142 |
| 2024-08-29 | $18.32 | $18.32 | $18.02 | $18.11 | $18.11 | 1,043,893 |
| 2024-08-28 | $18.51 | $18.68 | $18.35 | $18.36 | $18.36 | 944,283 |
| 2024-08-27 | $18.40 | $18.55 | $18.34 | $18.48 | $18.48 | 1,113,246 |
| 2024-08-26 | $18.34 | $18.59 | $18.22 | $18.48 | $18.48 | 1,225,597 |
| 2024-08-23 | $18.05 | $18.32 | $17.99 | $18.17 | $18.17 | 850,533 |
| 2024-08-22 | $17.98 | $18.04 | $17.83 | $17.95 | $17.95 | 615,447 |
| 2024-08-21 | $17.75 | $17.98 | $17.71 | $17.95 | $17.95 | 867,567 |
| 2024-08-20 | $17.80 | $17.83 | $17.54 | $17.66 | $17.66 | 1,114,808 |
| 2024-08-19 | $17.57 | $17.79 | $17.53 | $17.78 | $17.78 | 743,267 |
| 2024-08-16 | $17.43 | $17.64 | $17.42 | $17.55 | $17.55 | 880,784 |
| 2024-08-15 | $17.58 | $17.58 | $17.31 | $17.42 | $17.42 | 736,927 |
| 2024-08-14 | $17.21 | $17.46 | $17.20 | $17.41 | $17.41 | 1,117,995 |
| 2024-08-13 | $17.18 | $17.30 | $17.12 | $17.17 | $17.17 | 1,052,691 |
| 2024-08-12 | $17.12 | $17.12 | $16.79 | $17.01 | $17.01 | 753,836 |
| 2024-08-09 | $17.23 | $17.26 | $17.07 | $17.24 | $17.24 | 620,604 |
| 2024-08-08 | $17.13 | $17.29 | $17.08 | $17.16 | $17.16 | 819,067 |
| 2024-08-07 | $17.37 | $17.55 | $17.01 | $17.12 | $17.12 | 1,203,314 |
| 2024-08-06 | $16.73 | $17.39 | $16.67 | $17.20 | $17.20 | 1,663,671 |
| 2024-08-05 | $16.68 | $16.87 | $16.50 | $16.75 | $16.75 | 1,584,771 |
| 2024-08-02 | $17.04 | $17.34 | $17.01 | $17.18 | $17.18 | 1,300,535 |
| 2024-08-01 | $17.54 | $17.60 | $17.17 | $17.32 | $17.32 | 1,525,554 |
| 2024-07-31 | $17.95 | $17.97 | $17.38 | $17.41 | $17.41 | 1,808,014 |
| 2024-07-30 | $18.01 | $18.03 | $17.80 | $17.97 | $17.97 | 2,329,622 |
| 2024-07-29 | $18.06 | $18.10 | $17.84 | $18.03 | $18.03 | 948,847 |
| 2024-07-26 | $17.86 | $18.08 | $17.72 | $18.02 | $18.02 | 1,005,159 |
| 2024-07-25 | $17.68 | $17.98 | $17.64 | $17.67 | $17.67 | 1,454,764 |
| 2024-07-24 | $17.67 | $17.91 | $17.57 | $17.65 | $17.65 | 2,899,328 |
| 2024-07-23 | $17.37 | $17.79 | $17.35 | $17.68 | $17.68 | 998,869 |
| 2024-07-22 | $17.23 | $17.46 | $17.02 | $17.40 | $17.40 | 1,122,648 |
| 2024-07-19 | $17.37 | $17.50 | $17.23 | $17.28 | $17.28 | 795,411 |
| 2024-07-18 | $17.30 | $17.63 | $17.28 | $17.33 | $17.33 | 866,601 |
| 2024-07-17 | $17.24 | $17.49 | $17.24 | $17.43 | $17.43 | 1,941,622 |
| 2024-07-16 | $17.13 | $17.30 | $17.05 | $17.27 | $17.27 | 1,110,039 |
| 2024-07-15 | $16.97 | $17.10 | $16.83 | $17.00 | $17.00 | 966,035 |
| 2024-07-12 | $16.81 | $16.99 | $16.72 | $16.83 | $16.83 | 957,494 |
| 2024-07-11 | $16.24 | $16.73 | $16.09 | $16.64 | $16.64 | 1,465,400 |
| 2024-07-10 | $16.03 | $16.10 | $15.91 | $16.00 | $16.00 | 2,077,155 |
| 2024-07-09 | $15.89 | $15.99 | $15.82 | $15.92 | $15.92 | 781,730 |
| 2024-07-08 | $15.91 | $16.04 | $15.89 | $15.98 | $15.98 | 680,563 |
| 2024-07-05 | $15.80 | $15.91 | $15.72 | $15.81 | $15.81 | 626,866 |
| 2024-07-03 | $15.88 | $15.93 | $15.74 | $15.76 | $15.76 | 330,581 |
| 2024-07-02 | $15.67 | $15.83 | $15.62 | $15.82 | $15.82 | 822,960 |
| 2024-07-01 | $15.83 | $15.87 | $15.57 | $15.64 | $15.64 | 912,377 |
| 2024-06-28 | $15.59 | $15.91 | $15.52 | $15.87 | $15.87 | 2,830,179 |
| 2024-06-27 | $15.65 | $15.79 | $15.59 | $15.78 | $15.50 | 874,163 |
| 2024-06-26 | $15.79 | $15.88 | $15.44 | $15.56 | $15.28 | 1,629,573 |
| 2024-06-25 | $16.03 | $16.11 | $15.81 | $15.93 | $15.93 | 1,351,296 |
| 2024-06-24 | $15.79 | $16.10 | $15.70 | $16.03 | $16.03 | 1,100,733 |
| 2024-06-21 | $15.61 | $15.76 | $15.52 | $15.73 | $15.73 | 2,316,515 |
| 2024-06-20 | $15.45 | $15.68 | $15.37 | $15.59 | $15.59 | 1,675,603 |
| 2024-06-18 | $15.33 | $15.48 | $15.31 | $15.44 | $15.44 | 953,150 |
| 2024-06-17 | $15.25 | $15.38 | $15.11 | $15.34 | $15.34 | 709,914 |
| 2024-06-14 | $15.35 | $15.44 | $15.26 | $15.28 | $15.28 | 587,113 |
| 2024-06-13 | $15.33 | $15.46 | $15.27 | $15.45 | $15.45 | 584,222 |
| 2024-06-12 | $15.50 | $15.61 | $15.30 | $15.32 | $15.32 | 1,621,602 |
| 2024-06-11 | $15.14 | $15.26 | $15.06 | $15.06 | $15.06 | 1,357,264 |
| 2024-06-10 | $15.10 | $15.22 | $14.97 | $15.19 | $15.19 | 1,052,497 |
| 2024-06-07 | $15.10 | $15.30 | $15.02 | $15.16 | $15.16 | 1,137,651 |
| 2024-06-06 | $15.01 | $15.24 | $14.93 | $15.23 | $15.23 | 1,190,799 |
| 2024-06-05 | $15.36 | $15.42 | $15.04 | $15.08 | $15.08 | 1,418,283 |
| 2024-06-04 | $15.33 | $15.45 | $15.27 | $15.35 | $15.35 | 910,040 |
| 2024-06-03 | $15.45 | $15.46 | $15.27 | $15.32 | $15.32 | 674,164 |
| 2024-05-31 | $15.17 | $15.38 | $15.09 | $15.35 | $15.35 | 1,007,716 |
| 2024-05-30 | $14.90 | $15.13 | $14.87 | $15.10 | $15.10 | 823,633 |
| 2024-05-29 | $14.81 | $14.84 | $14.71 | $14.75 | $14.75 | 898,282 |
| 2024-05-28 | $15.23 | $15.30 | $14.94 | $14.96 | $14.96 | 902,322 |
| 2024-05-24 | $15.35 | $15.38 | $15.07 | $15.10 | $15.10 | 576,724 |
| 2024-05-23 | $15.51 | $15.56 | $15.17 | $15.21 | $15.21 | 757,478 |
| 2024-05-22 | $15.65 | $15.78 | $15.51 | $15.52 | $15.52 | 678,035 |
| 2024-05-21 | $15.61 | $15.71 | $15.53 | $15.68 | $15.68 | 716,591 |
| 2024-05-20 | $15.70 | $15.76 | $15.61 | $15.65 | $15.65 | 675,002 |
| 2024-05-17 | $15.69 | $15.73 | $15.60 | $15.69 | $15.69 | 690,093 |
| 2024-05-16 | $15.73 | $15.75 | $15.64 | $15.65 | $15.65 | 721,528 |
| 2024-05-15 | $15.77 | $15.85 | $15.65 | $15.68 | $15.68 | 1,223,778 |
| 2024-05-14 | $15.42 | $15.56 | $15.29 | $15.49 | $15.49 | 1,646,309 |
| 2024-05-13 | $15.35 | $15.43 | $15.27 | $15.35 | $15.35 | 762,392 |
| 2024-05-10 | $15.25 | $15.34 | $15.15 | $15.24 | $15.24 | 756,182 |
| 2024-05-09 | $15.11 | $15.27 | $15.04 | $15.23 | $15.23 | 1,165,850 |
| 2024-05-08 | $15.06 | $15.13 | $14.91 | $15.01 | $15.01 | 1,179,490 |
| 2024-05-07 | $15.51 | $15.52 | $15.15 | $15.18 | $15.18 | 1,065,040 |
| 2024-05-06 | $15.31 | $15.45 | $15.23 | $15.41 | $15.41 | 743,696 |
| 2024-05-03 | $15.52 | $15.57 | $15.10 | $15.23 | $15.23 | 853,423 |
| 2024-05-02 | $14.84 | $15.32 | $14.66 | $15.24 | $15.24 | 2,356,052 |
| 2024-05-01 | $14.57 | $14.86 | $14.48 | $14.62 | $14.62 | 1,555,746 |
| 2024-04-30 | $14.55 | $14.74 | $14.49 | $14.56 | $14.56 | 1,402,906 |
| 2024-04-29 | $14.44 | $14.71 | $14.44 | $14.66 | $14.66 | 935,859 |
| 2024-04-26 | $14.40 | $14.54 | $14.33 | $14.33 | $14.33 | 863,403 |
| 2024-04-25 | $14.31 | $14.38 | $14.23 | $14.35 | $14.35 | 1,081,943 |
| 2024-04-24 | $14.45 | $14.51 | $14.37 | $14.44 | $14.44 | 969,113 |
| 2024-04-23 | $14.59 | $14.71 | $14.53 | $14.55 | $14.55 | 915,541 |
| 2024-04-22 | $14.50 | $14.64 | $14.43 | $14.57 | $14.57 | 801,555 |
| 2024-04-19 | $14.31 | $14.53 | $14.31 | $14.50 | $14.50 | 1,003,171 |
| 2024-04-18 | $14.31 | $14.46 | $14.21 | $14.32 | $14.32 | 1,367,402 |
| 2024-04-17 | $14.39 | $14.45 | $14.25 | $14.29 | $14.29 | 830,262 |
| 2024-04-16 | $14.37 | $14.51 | $14.22 | $14.36 | $14.36 | 994,753 |
| 2024-04-15 | $14.72 | $14.79 | $14.35 | $14.46 | $14.46 | 1,129,179 |
| 2024-04-12 | $14.69 | $14.72 | $14.57 | $14.67 | $14.67 | 906,665 |
| 2024-04-11 | $14.77 | $14.96 | $14.65 | $14.75 | $14.75 | 1,121,135 |
| 2024-04-10 | $14.94 | $14.98 | $14.64 | $14.69 | $14.69 | 1,358,112 |
| 2024-04-09 | $15.00 | $15.39 | $14.99 | $15.37 | $15.37 | 1,589,909 |
| 2024-04-08 | $15.12 | $15.20 | $15.06 | $15.19 | $15.19 | 834,149 |
| 2024-04-05 | $14.82 | $15.08 | $14.71 | $15.06 | $15.06 | 768,222 |
| 2024-04-04 | $15.00 | $15.22 | $14.87 | $14.88 | $14.88 | 1,230,628 |
| 2024-04-03 | $14.97 | $15.01 | $14.78 | $14.85 | $14.85 | 1,373,404 |
| 2024-04-02 | $15.34 | $15.35 | $14.92 | $15.06 | $15.06 | 1,142,536 |
| 2024-04-01 | $15.72 | $15.72 | $15.46 | $15.47 | $15.47 | 1,050,333 |
| 2024-03-28 | $15.52 | $15.68 | $15.52 | $15.67 | $15.67 | 1,627,673 |
| 2024-03-27 | $15.00 | $15.45 | $14.96 | $15.44 | $15.44 | 1,432,540 |
| 2024-03-26 | $15.17 | $15.24 | $15.12 | $15.18 | $14.90 | 1,636,281 |
| 2024-03-25 | $15.09 | $15.20 | $15.04 | $15.11 | $14.84 | 1,332,686 |
| 2024-03-22 | $15.20 | $15.22 | $15.01 | $15.02 | $14.75 | 1,362,167 |
| 2024-03-21 | $15.19 | $15.31 | $15.07 | $15.16 | $14.89 | 1,056,731 |
| 2024-03-20 | $14.86 | $15.23 | $14.81 | $15.11 | $14.84 | 1,673,278 |
| 2024-03-19 | $15.01 | $15.12 | $14.93 | $14.94 | $14.67 | 1,294,250 |
| 2024-03-18 | $14.78 | $15.00 | $14.78 | $14.97 | $14.70 | 2,002,202 |
| 2024-03-15 | $14.57 | $14.97 | $14.57 | $14.90 | $14.90 | 3,872,583 |
| 2024-03-14 | $14.84 | $14.87 | $14.50 | $14.74 | $14.74 | 2,425,487 |
| 2024-03-13 | $14.75 | $14.94 | $14.75 | $14.80 | $14.80 | 3,528,677 |
| 2024-03-12 | $14.79 | $14.81 | $14.53 | $14.79 | $14.79 | 1,991,620 |
| 2024-03-11 | $14.81 | $14.94 | $14.76 | $14.79 | $14.79 | 1,167,279 |
| 2024-03-08 | $14.84 | $14.94 | $14.69 | $14.81 | $14.81 | 1,837,302 |
| 2024-03-07 | $14.61 | $14.76 | $14.59 | $14.70 | $14.70 | 1,412,891 |
| 2024-03-06 | $14.81 | $14.89 | $14.65 | $14.76 | $14.76 | 1,041,239 |
| 2024-03-05 | $15.00 | $15.19 | $14.62 | $14.67 | $14.67 | 1,325,425 |
| 2024-03-04 | $15.09 | $15.11 | $14.81 | $15.04 | $15.04 | 859,284 |
| 2024-03-01 | $14.88 | $15.08 | $14.81 | $15.08 | $15.08 | 1,118,368 |
| 2024-02-29 | $14.89 | $15.03 | $14.86 | $14.91 | $14.91 | 1,832,372 |
| 2024-02-28 | $14.87 | $14.93 | $14.64 | $14.72 | $14.72 | 1,378,467 |
| 2024-02-27 | $14.82 | $14.96 | $14.72 | $14.91 | $14.91 | 1,699,122 |
| 2024-02-26 | $14.75 | $14.81 | $14.52 | $14.56 | $14.56 | 1,226,902 |
| 2024-02-23 | $14.87 | $15.05 | $14.78 | $14.79 | $14.79 | 1,862,188 |
| 2024-02-22 | $15.40 | $15.47 | $14.69 | $14.89 | $14.89 | 3,433,433 |
| 2024-02-21 | $15.53 | $15.73 | $15.45 | $15.67 | $15.67 | 2,293,230 |
| 2024-02-20 | $15.52 | $15.73 | $15.40 | $15.51 | $15.51 | 1,305,890 |
| 2024-02-16 | $15.58 | $15.78 | $15.48 | $15.63 | $15.63 | 1,234,467 |
| 2024-02-15 | $15.50 | $15.87 | $15.50 | $15.81 | $15.81 | 1,100,261 |
| 2024-02-14 | $15.51 | $15.54 | $15.25 | $15.34 | $15.34 | 1,497,260 |
| 2024-02-13 | $15.52 | $15.69 | $15.29 | $15.41 | $15.41 | 1,739,882 |
| 2024-02-12 | $15.97 | $16.15 | $15.95 | $15.98 | $15.98 | 839,191 |
| 2024-02-09 | $16.02 | $16.07 | $15.79 | $15.98 | $15.98 | 871,014 |
| 2024-02-08 | $15.82 | $16.11 | $15.82 | $16.04 | $16.04 | 1,392,623 |
| 2024-02-07 | $16.03 | $16.06 | $15.84 | $15.87 | $15.87 | 772,720 |
| 2024-02-06 | $15.77 | $16.09 | $15.72 | $16.03 | $16.03 | 735,032 |
| 2024-02-05 | $15.95 | $16.00 | $15.75 | $15.81 | $15.81 | 714,484 |
| 2024-02-02 | $16.20 | $16.34 | $16.06 | $16.14 | $16.14 | 1,065,466 |
| 2024-02-01 | $16.07 | $16.47 | $15.92 | $16.46 | $16.46 | 1,197,155 |
| 2024-01-31 | $16.30 | $16.49 | $16.06 | $16.07 | $16.07 | 1,123,238 |
| 2024-01-30 | $16.49 | $16.49 | $16.19 | $16.32 | $16.32 | 702,292 |
| 2024-01-29 | $16.31 | $16.52 | $16.26 | $16.52 | $16.52 | 1,459,171 |
| 2024-01-26 | $16.57 | $16.62 | $16.33 | $16.34 | $16.34 | 561,453 |
| 2024-01-25 | $16.69 | $16.76 | $16.41 | $16.49 | $16.49 | 775,507 |
| 2024-01-24 | $16.95 | $16.95 | $16.38 | $16.43 | $16.43 | 861,121 |
| 2024-01-23 | $16.88 | $16.93 | $16.60 | $16.75 | $16.75 | 574,320 |
| 2024-01-22 | $16.77 | $16.95 | $16.62 | $16.75 | $16.75 | 671,855 |
| 2024-01-19 | $16.51 | $16.69 | $16.28 | $16.64 | $16.64 | 817,972 |
| 2024-01-18 | $16.62 | $16.70 | $16.36 | $16.45 | $16.45 | 702,319 |
| 2024-01-17 | $16.72 | $16.81 | $16.43 | $16.57 | $16.57 | 885,528 |
| 2024-01-16 | $16.97 | $17.04 | $16.78 | $16.89 | $16.89 | 674,988 |
| 2024-01-12 | $17.17 | $17.23 | $16.90 | $16.97 | $16.97 | 616,690 |
| 2024-01-11 | $17.05 | $17.07 | $16.77 | $16.94 | $16.94 | 850,453 |
| 2024-01-10 | $17.16 | $17.30 | $17.01 | $17.07 | $17.07 | 975,969 |
| 2024-01-09 | $17.14 | $17.26 | $17.02 | $17.12 | $17.12 | 906,111 |
| 2024-01-08 | $16.69 | $17.35 | $16.69 | $17.35 | $17.35 | 1,096,326 |
| 2024-01-05 | $16.66 | $16.91 | $16.59 | $16.73 | $16.73 | 974,000 |
| 2024-01-04 | $17.10 | $17.10 | $16.81 | $16.82 | $16.82 | 977,399 |
| 2024-01-03 | $17.47 | $17.47 | $17.01 | $17.02 | $17.02 | 1,234,822 |
| 2024-01-02 | $17.13 | $17.56 | $17.05 | $17.55 | $17.55 | 1,161,778 |
| 2023-12-29 | $17.33 | $17.41 | $17.17 | $17.22 | $17.22 | 1,188,756 |
| 2023-12-28 | $17.11 | $17.46 | $17.11 | $17.46 | $17.46 | 954,006 |
| 2023-12-27 | $17.47 | $17.59 | $17.39 | $17.46 | $17.18 | 722,205 |
| 2023-12-26 | $17.34 | $17.54 | $17.31 | $17.48 | $17.20 | 534,126 |
| 2023-12-22 | $17.32 | $17.51 | $17.28 | $17.33 | $17.05 | 729,196 |
| 2023-12-21 | $17.14 | $17.25 | $17.05 | $17.24 | $16.96 | 680,460 |
| 2023-12-20 | $17.24 | $17.52 | $17.04 | $17.04 | $16.77 | 1,018,627 |
| 2023-12-19 | $17.23 | $17.43 | $17.15 | $17.26 | $16.98 | 1,075,956 |
| 2023-12-18 | $17.43 | $17.43 | $17.13 | $17.13 | $16.85 | 1,288,711 |
| 2023-12-15 | $17.36 | $17.37 | $17.07 | $17.19 | $16.91 | 1,968,685 |
| 2023-12-14 | $17.41 | $17.58 | $17.23 | $17.39 | $17.11 | 1,383,173 |
| 2023-12-13 | $16.43 | $17.21 | $16.42 | $17.08 | $16.81 | 2,048,887 |
| 2023-12-12 | $16.55 | $16.59 | $16.40 | $16.43 | $16.17 | 639,925 |
| 2023-12-11 | $16.43 | $16.56 | $16.39 | $16.50 | $16.23 | 720,233 |
| 2023-12-08 | $16.44 | $16.53 | $16.21 | $16.38 | $16.12 | 881,364 |
| 2023-12-07 | $16.59 | $16.70 | $16.49 | $16.51 | $16.24 | 1,671,213 |
| 2023-12-06 | $16.58 | $16.85 | $16.55 | $16.63 | $16.36 | 1,527,159 |
| 2023-12-05 | $16.45 | $16.51 | $16.33 | $16.46 | $16.20 | 1,088,484 |
| 2023-12-04 | $16.39 | $16.51 | $16.20 | $16.50 | $16.23 | 1,075,129 |
| 2023-12-01 | $15.98 | $16.45 | $15.86 | $16.44 | $16.18 | 1,000,062 |
| 2023-11-30 | $15.93 | $16.02 | $15.80 | $16.00 | $15.74 | 1,230,699 |
| 2023-11-29 | $16.04 | $16.09 | $15.83 | $15.87 | $15.62 | 1,084,521 |
| 2023-11-28 | $15.80 | $15.95 | $15.76 | $15.84 | $15.59 | 1,425,461 |
| 2023-11-27 | $15.88 | $16.01 | $15.72 | $15.87 | $15.62 | 1,222,844 |
| 2023-11-24 | $15.84 | $15.92 | $15.70 | $15.88 | $15.62 | 293,101 |
| 2023-11-22 | $15.76 | $15.88 | $15.65 | $15.81 | $15.56 | 979,847 |
| 2023-11-21 | $15.28 | $15.65 | $15.17 | $15.60 | $15.35 | 1,248,156 |
| 2023-11-20 | $15.25 | $15.33 | $15.09 | $15.32 | $15.07 | 973,920 |
| 2023-11-17 | $15.57 | $15.58 | $15.22 | $15.30 | $15.30 | 984,394 |
| 2023-11-16 | $15.38 | $15.42 | $15.17 | $15.41 | $15.41 | 915,630 |
| 2023-11-15 | $15.30 | $15.42 | $15.26 | $15.31 | $15.31 | 1,278,988 |
| 2023-11-14 | $15.12 | $15.33 | $15.04 | $15.23 | $15.23 | 1,921,641 |
| 2023-11-13 | $14.42 | $14.66 | $14.29 | $14.53 | $14.53 | 1,307,432 |
| 2023-11-10 | $14.45 | $14.58 | $14.32 | $14.53 | $14.53 | 709,710 |
| 2023-11-09 | $14.73 | $14.73 | $14.30 | $14.34 | $14.34 | 722,446 |
| 2023-11-08 | $14.57 | $14.67 | $14.48 | $14.62 | $14.62 | 678,128 |
| 2023-11-07 | $14.79 | $14.86 | $14.53 | $14.57 | $14.57 | 715,329 |
| 2023-11-06 | $14.88 | $14.93 | $14.65 | $14.78 | $14.78 | 830,862 |
| 2023-11-03 | $14.62 | $15.11 | $14.60 | $14.94 | $14.94 | 1,433,276 |
| 2023-11-02 | $14.20 | $14.60 | $14.01 | $14.36 | $14.36 | 3,620,204 |
| 2023-11-01 | $14.12 | $14.23 | $13.96 | $14.09 | $14.09 | 2,020,789 |
| 2023-10-31 | $14.04 | $14.15 | $13.91 | $14.15 | $14.15 | 1,369,638 |
| 2023-10-30 | $13.91 | $14.09 | $13.73 | $13.97 | $13.97 | 1,072,774 |
| 2023-10-27 | $13.93 | $13.93 | $13.68 | $13.78 | $13.78 | 939,022 |
| 2023-10-26 | $13.85 | $14.02 | $13.80 | $13.92 | $13.92 | 1,131,536 |
| 2023-10-25 | $14.00 | $14.02 | $13.75 | $13.78 | $13.78 | 872,008 |
| 2023-10-24 | $14.09 | $14.26 | $14.00 | $14.10 | $14.10 | 1,377,813 |
| 2023-10-23 | $13.94 | $14.18 | $13.84 | $14.03 | $14.03 | 786,874 |
| 2023-10-20 | $14.25 | $14.40 | $14.05 | $14.05 | $14.05 | 907,430 |
| 2023-10-19 | $14.54 | $14.60 | $14.15 | $14.16 | $14.16 | 1,049,593 |
| 2023-10-18 | $15.06 | $15.10 | $14.69 | $14.70 | $14.70 | 1,266,202 |
| 2023-10-17 | $14.53 | $14.94 | $14.53 | $14.92 | $14.92 | 1,529,194 |
| 2023-10-16 | $14.60 | $14.66 | $14.36 | $14.61 | $14.61 | 1,210,420 |
| 2023-10-13 | $14.79 | $14.80 | $14.41 | $14.46 | $14.46 | 756,430 |
| 2023-10-12 | $14.80 | $14.96 | $14.67 | $14.69 | $14.69 | 930,283 |
| 2023-10-11 | $14.66 | $14.94 | $14.66 | $14.91 | $14.91 | 825,416 |
| 2023-10-10 | $14.58 | $14.72 | $14.50 | $14.52 | $14.52 | 922,589 |
| 2023-10-09 | $14.14 | $14.68 | $14.14 | $14.60 | $14.60 | 797,926 |
| 2023-10-06 | $14.11 | $14.30 | $14.00 | $14.26 | $14.26 | 624,936 |
| 2023-10-05 | $14.26 | $14.35 | $14.08 | $14.22 | $14.22 | 835,951 |
| 2023-10-04 | $14.08 | $14.29 | $13.93 | $14.26 | $14.26 | 1,016,162 |
| 2023-10-03 | $14.22 | $14.26 | $13.89 | $14.05 | $14.05 | 893,159 |
| 2023-10-02 | $14.18 | $14.38 | $14.18 | $14.33 | $14.33 | 1,623,830 |
| 2023-09-29 | $14.31 | $14.42 | $14.16 | $14.30 | $14.30 | 1,071,325 |
| 2023-09-28 | $14.08 | $14.30 | $14.07 | $14.13 | $14.13 | 906,666 |
| 2023-09-27 | $14.35 | $14.56 | $14.29 | $14.37 | $14.09 | 1,540,284 |
| 2023-09-26 | $14.51 | $14.52 | $14.08 | $14.28 | $14.00 | 1,366,560 |
| 2023-09-25 | $14.79 | $14.85 | $14.60 | $14.65 | $14.37 | 960,918 |
| 2023-09-22 | $15.08 | $15.16 | $14.85 | $14.86 | $14.57 | 883,217 |
| 2023-09-21 | $15.77 | $15.86 | $15.06 | $15.06 | $14.77 | 929,766 |
| 2023-09-20 | $16.03 | $16.20 | $15.96 | $15.97 | $15.66 | 593,011 |
| 2023-09-19 | $15.87 | $15.97 | $15.77 | $15.90 | $15.59 | 667,334 |
| 2023-09-18 | $16.09 | $16.09 | $15.85 | $15.87 | $15.56 | 627,378 |
| 2023-09-15 | $16.20 | $16.24 | $15.92 | $16.06 | $15.75 | 1,463,765 |
| 2023-09-14 | $16.17 | $16.33 | $16.15 | $16.29 | $15.97 | 668,712 |
| 2023-09-13 | $16.16 | $16.20 | $15.97 | $16.03 | $15.72 | 925,005 |
| 2023-09-12 | $16.34 | $16.46 | $16.11 | $16.15 | $15.84 | 745,460 |
| 2023-09-11 | $16.58 | $16.58 | $16.34 | $16.42 | $16.10 | 845,524 |
| 2023-09-08 | $16.50 | $16.58 | $16.46 | $16.51 | $16.19 | 588,491 |
| 2023-09-07 | $16.17 | $16.62 | $16.17 | $16.52 | $16.20 | 1,650,345 |
| 2023-09-06 | $16.07 | $16.16 | $16.01 | $16.12 | $15.81 | 974,835 |
| 2023-09-05 | $16.20 | $16.21 | $15.99 | $16.01 | $15.70 | 797,404 |
| 2023-09-01 | $16.29 | $16.38 | $16.11 | $16.22 | $16.22 | 765,338 |
| 2023-08-31 | $16.20 | $16.26 | $16.12 | $16.17 | $16.17 | 1,044,633 |
| 2023-08-30 | $16.18 | $16.28 | $16.12 | $16.27 | $16.27 | 697,479 |
| 2023-08-29 | $16.05 | $16.18 | $15.99 | $16.15 | $16.15 | 466,716 |
| 2023-08-28 | $15.85 | $16.18 | $15.85 | $16.04 | $16.04 | 628,910 |
| 2023-08-25 | $15.94 | $15.99 | $15.82 | $15.84 | $15.84 | 452,711 |
| 2023-08-24 | $15.84 | $16.19 | $15.84 | $15.85 | $15.85 | 744,239 |
| 2023-08-23 | $15.80 | $15.96 | $15.69 | $15.89 | $15.89 | 587,065 |
| 2023-08-22 | $15.82 | $15.86 | $15.58 | $15.66 | $15.66 | 959,447 |
| 2023-08-21 | $16.04 | $16.04 | $15.62 | $15.75 | $15.75 | 814,716 |
| 2023-08-18 | $15.95 | $16.21 | $15.92 | $16.03 | $16.03 | 775,411 |
| 2023-08-17 | $16.02 | $16.25 | $16.02 | $16.07 | $16.07 | 920,422 |
| 2023-08-16 | $16.31 | $16.40 | $16.02 | $16.04 | $16.04 | 1,118,262 |
| 2023-08-15 | $16.27 | $16.60 | $16.21 | $16.31 | $16.31 | 1,508,729 |
| 2023-08-14 | $16.32 | $16.38 | $16.13 | $16.36 | $16.36 | 611,256 |
| 2023-08-11 | $16.43 | $16.60 | $16.39 | $16.41 | $16.41 | 860,063 |
| 2023-08-10 | $16.55 | $16.76 | $16.44 | $16.48 | $16.48 | 812,112 |
| 2023-08-09 | $16.45 | $16.58 | $16.36 | $16.54 | $16.54 | 768,450 |
| 2023-08-08 | $16.41 | $16.59 | $16.30 | $16.51 | $16.51 | 787,809 |
| 2023-08-07 | $16.26 | $16.59 | $16.18 | $16.59 | $16.59 | 1,136,033 |
| 2023-08-04 | $16.35 | $16.67 | $16.21 | $16.32 | $16.32 | 1,095,656 |
| 2023-08-03 | $16.91 | $16.91 | $16.02 | $16.39 | $16.39 | 3,143,884 |
| 2023-08-02 | $16.45 | $16.56 | $16.34 | $16.48 | $16.48 | 1,173,543 |
| 2023-08-01 | $16.34 | $16.61 | $16.31 | $16.61 | $16.61 | 1,299,249 |
| 2023-07-31 | $16.59 | $16.59 | $16.28 | $16.30 | $16.30 | 1,638,843 |
| 2023-07-28 | $16.97 | $17.08 | $16.46 | $16.52 | $16.52 | 795,756 |
| 2023-07-27 | $17.14 | $17.32 | $16.84 | $16.87 | $16.87 | 1,461,835 |
| 2023-07-26 | $16.87 | $17.12 | $16.87 | $17.05 | $17.05 | 1,006,032 |
| 2023-07-25 | $16.82 | $16.98 | $16.75 | $16.87 | $16.87 | 1,222,288 |
| 2023-07-24 | $16.70 | $16.89 | $16.64 | $16.87 | $16.87 | 656,312 |
| 2023-07-21 | $16.61 | $16.89 | $16.49 | $16.69 | $16.69 | 1,223,403 |
| 2023-07-20 | $16.32 | $16.59 | $16.13 | $16.58 | $16.58 | 1,245,002 |
| 2023-07-19 | $16.06 | $16.31 | $15.97 | $16.31 | $16.31 | 1,375,978 |
| 2023-07-18 | $15.97 | $16.07 | $15.73 | $15.89 | $15.89 | 1,456,084 |
| 2023-07-17 | $15.91 | $16.10 | $15.84 | $15.95 | $15.95 | 623,405 |
| 2023-07-14 | $15.91 | $16.05 | $15.80 | $16.02 | $16.02 | 685,557 |
| 2023-07-13 | $16.12 | $16.13 | $15.93 | $15.98 | $15.98 | 685,243 |
| 2023-07-12 | $16.23 | $16.42 | $16.09 | $16.13 | $16.13 | 1,289,938 |
| 2023-07-11 | $15.43 | $15.98 | $15.42 | $15.97 | $15.97 | 1,251,415 |
| 2023-07-10 | $15.39 | $15.48 | $15.26 | $15.36 | $15.36 | 1,240,966 |
| 2023-07-07 | $15.53 | $15.70 | $15.43 | $15.43 | $15.43 | 1,016,084 |
| 2023-07-06 | $15.58 | $15.65 | $15.32 | $15.61 | $15.61 | 1,088,643 |
| 2023-07-05 | $15.60 | $16.02 | $15.56 | $15.83 | $15.83 | 1,147,358 |
| 2023-07-03 | $15.50 | $15.67 | $15.50 | $15.59 | $15.59 | 938,156 |
| 2023-06-30 | $15.63 | $15.69 | $15.23 | $15.44 | $15.44 | 1,858,282 |
| 2023-06-29 | $15.34 | $15.68 | $15.29 | $15.59 | $15.59 | 2,369,890 |
| 2023-06-28 | $15.87 | $15.87 | $15.60 | $15.66 | $15.38 | 1,412,211 |
| 2023-06-27 | $15.60 | $15.84 | $15.39 | $15.83 | $15.55 | 885,294 |
| 2023-06-26 | $15.15 | $15.55 | $15.15 | $15.53 | $15.26 | 891,309 |
| 2023-06-23 | $15.31 | $15.45 | $15.18 | $15.20 | $15.20 | 2,831,351 |
| 2023-06-22 | $15.74 | $15.74 | $15.28 | $15.45 | $15.45 | 979,017 |
| 2023-06-21 | $15.97 | $16.01 | $15.60 | $15.65 | $15.65 | 827,319 |
| 2023-06-20 | $16.27 | $16.34 | $15.99 | $16.08 | $16.08 | 832,037 |
| 2023-06-16 | $16.48 | $16.51 | $16.29 | $16.37 | $16.37 | 3,065,029 |
| 2023-06-15 | $16.30 | $16.40 | $16.14 | $16.40 | $16.40 | 875,857 |
| 2023-06-14 | $16.52 | $16.69 | $16.20 | $16.32 | $16.32 | 1,164,371 |
| 2023-06-13 | $16.36 | $16.68 | $16.31 | $16.47 | $16.47 | 955,869 |
| 2023-06-12 | $16.25 | $16.45 | $16.20 | $16.39 | $16.39 | 1,037,393 |
| 2023-06-09 | $16.17 | $16.32 | $16.12 | $16.29 | $16.29 | 680,390 |
| 2023-06-08 | $16.27 | $16.39 | $16.12 | $16.22 | $16.22 | 737,707 |
| 2023-06-07 | $16.38 | $16.61 | $16.33 | $16.41 | $16.41 | 1,607,800 |
| 2023-06-06 | $15.81 | $16.27 | $15.81 | $16.22 | $16.22 | 816,228 |
| 2023-06-05 | $16.14 | $16.28 | $15.89 | $15.91 | $15.91 | 621,959 |
| 2023-06-02 | $15.83 | $16.16 | $15.81 | $16.13 | $16.13 | 890,423 |
| 2023-06-01 | $15.64 | $15.73 | $15.40 | $15.64 | $15.64 | 717,796 |
| 2023-05-31 | $15.32 | $15.71 | $15.29 | $15.68 | $15.68 | 2,929,676 |
| 2023-05-30 | $15.41 | $15.51 | $15.22 | $15.26 | $15.26 | 876,611 |
| 2023-05-26 | $15.20 | $15.44 | $15.09 | $15.41 | $15.41 | 1,036,344 |
| 2023-05-25 | $15.57 | $15.57 | $15.16 | $15.19 | $15.19 | 926,166 |
| 2023-05-24 | $15.87 | $15.94 | $15.53 | $15.54 | $15.54 | 625,812 |
| 2023-05-23 | $15.99 | $16.21 | $15.90 | $15.92 | $15.92 | 850,099 |
| 2023-05-22 | $15.93 | $16.11 | $15.84 | $15.98 | $15.98 | 757,552 |
| 2023-05-19 | $16.13 | $16.19 | $15.77 | $15.89 | $15.89 | 894,658 |
| 2023-05-18 | $15.97 | $16.12 | $15.92 | $16.02 | $16.02 | 1,052,579 |
| 2023-05-17 | $15.96 | $16.11 | $15.79 | $16.03 | $16.03 | 1,067,900 |
| 2023-05-16 | $16.18 | $16.18 | $15.85 | $15.85 | $15.85 | 585,818 |
| 2023-05-15 | $16.16 | $16.28 | $16.06 | $16.16 | $16.16 | 822,545 |
| 2023-05-12 | $16.15 | $16.18 | $15.96 | $16.11 | $16.11 | 916,674 |
| 2023-05-11 | $16.12 | $16.19 | $15.78 | $16.06 | $16.06 | 1,050,987 |
| 2023-05-10 | $16.35 | $16.36 | $16.11 | $16.27 | $16.27 | 872,031 |
| 2023-05-09 | $16.26 | $16.30 | $16.03 | $16.17 | $16.17 | 949,071 |
| 2023-05-08 | $16.33 | $16.41 | $16.17 | $16.30 | $16.30 | 1,062,330 |
| 2023-05-05 | $16.26 | $16.48 | $16.20 | $16.33 | $16.33 | 1,076,447 |
| 2023-05-04 | $15.87 | $16.24 | $15.58 | $16.08 | $16.08 | 1,076,156 |
| 2023-05-03 | $16.14 | $16.37 | $15.93 | $15.94 | $15.94 | 1,816,060 |
| 2023-05-02 | $16.07 | $16.15 | $15.80 | $16.06 | $16.06 | 936,841 |
| 2023-05-01 | $16.08 | $16.24 | $16.06 | $16.16 | $16.16 | 954,601 |
| 2023-04-28 | $15.94 | $16.22 | $15.94 | $16.17 | $16.17 | 706,255 |
| 2023-04-27 | $15.55 | $15.96 | $15.55 | $15.88 | $15.88 | 700,861 |
| 2023-04-26 | $15.68 | $15.88 | $15.46 | $15.54 | $15.54 | 582,905 |
| 2023-04-25 | $15.70 | $15.92 | $15.53 | $15.84 | $15.84 | 775,702 |
| 2023-04-24 | $16.03 | $16.13 | $15.66 | $15.81 | $15.81 | 636,721 |
| 2023-04-21 | $16.01 | $16.13 | $15.84 | $16.02 | $16.02 | 726,341 |
| 2023-04-20 | $16.05 | $16.11 | $15.92 | $16.01 | $16.01 | 601,712 |
| 2023-04-19 | $15.95 | $16.13 | $15.81 | $16.11 | $16.11 | 735,237 |
| 2023-04-18 | $16.26 | $16.28 | $15.96 | $15.99 | $15.99 | 918,078 |
| 2023-04-17 | $15.96 | $16.30 | $15.87 | $16.26 | $16.26 | 794,042 |
| 2023-04-14 | $16.21 | $16.32 | $15.81 | $15.96 | $15.96 | 607,305 |
| 2023-04-13 | $16.12 | $16.19 | $15.98 | $16.14 | $16.14 | 888,330 |
| 2023-04-12 | $16.54 | $16.54 | $16.13 | $16.14 | $16.14 | 647,386 |
| 2023-04-11 | $16.64 | $16.73 | $16.24 | $16.35 | $16.35 | 1,085,596 |
| 2023-04-10 | $16.46 | $16.56 | $16.32 | $16.53 | $16.53 | 1,335,501 |
| 2023-04-06 | $16.83 | $16.83 | $16.50 | $16.54 | $16.54 | 633,048 |
| 2023-04-05 | $16.76 | $16.88 | $16.62 | $16.69 | $16.69 | 615,562 |
| 2023-04-04 | $16.86 | $16.87 | $16.62 | $16.82 | $16.82 | 708,770 |
| 2023-04-03 | $16.98 | $17.04 | $16.65 | $16.79 | $16.79 | 788,703 |
| 2023-03-31 | $16.93 | $17.02 | $16.75 | $17.01 | $17.01 | 1,272,573 |
| 2023-03-30 | $16.74 | $16.88 | $16.63 | $16.78 | $16.78 | 766,183 |
| 2023-03-29 | $16.94 | $16.99 | $16.76 | $16.90 | $16.63 | 855,479 |
| 2023-03-28 | $16.50 | $16.83 | $16.50 | $16.76 | $16.49 | 916,569 |
| 2023-03-27 | $16.96 | $16.98 | $16.72 | $16.76 | $16.49 | 675,820 |
| 2023-03-24 | $16.20 | $16.81 | $16.16 | $16.80 | $16.80 | 726,315 |
| 2023-03-23 | $16.44 | $16.93 | $16.22 | $16.31 | $16.31 | 833,852 |
| 2023-03-22 | $16.75 | $16.92 | $16.35 | $16.42 | $16.42 | 935,976 |
| 2023-03-21 | $17.28 | $17.28 | $16.74 | $16.88 | $16.88 | 1,255,588 |
| 2023-03-20 | $16.71 | $17.01 | $16.64 | $16.95 | $16.95 | 1,313,158 |
| 2023-03-17 | $16.83 | $16.83 | $16.56 | $16.68 | $16.68 | 1,792,529 |
| 2023-03-16 | $16.80 | $17.02 | $16.60 | $16.88 | $16.88 | 1,147,302 |
| 2023-03-15 | $16.92 | $17.15 | $16.78 | $17.01 | $17.01 | 1,680,206 |
| 2023-03-14 | $17.06 | $17.21 | $16.82 | $16.96 | $16.96 | 1,026,651 |
| 2023-03-13 | $16.19 | $16.92 | $16.16 | $16.62 | $16.62 | 1,070,919 |
| 2023-03-10 | $17.20 | $17.21 | $16.09 | $16.19 | $16.19 | 953,317 |
| 2023-03-09 | $17.40 | $17.58 | $17.25 | $17.29 | $17.29 | 599,484 |
| 2023-03-08 | $17.27 | $17.50 | $17.18 | $17.41 | $17.41 | 654,775 |
| 2023-03-07 | $17.64 | $17.64 | $17.11 | $17.26 | $17.26 | 734,180 |
| 2023-03-06 | $18.23 | $18.23 | $17.53 | $17.61 | $17.61 | 1,398,555 |
| 2023-03-03 | $18.14 | $18.19 | $17.95 | $18.15 | $18.15 | 963,303 |
| 2023-03-02 | $17.73 | $18.15 | $17.64 | $18.12 | $18.12 | 946,760 |
| 2023-03-01 | $17.62 | $17.74 | $17.44 | $17.70 | $17.70 | 701,808 |
| 2023-02-28 | $17.83 | $18.15 | $17.75 | $17.75 | $17.75 | 1,180,827 |
| 2023-02-27 | $17.80 | $17.97 | $17.79 | $17.83 | $17.83 | 763,456 |
| 2023-02-24 | $17.64 | $17.83 | $17.50 | $17.62 | $17.62 | 802,566 |
| 2023-02-23 | $17.76 | $18.03 | $17.55 | $17.83 | $17.83 | 651,250 |
| 2023-02-22 | $17.93 | $18.04 | $17.58 | $17.69 | $17.69 | 606,392 |
| 2023-02-21 | $18.15 | $18.28 | $17.77 | $17.90 | $17.90 | 577,309 |
| 2023-02-17 | $18.46 | $18.46 | $18.16 | $18.38 | $18.38 | 778,452 |
| 2023-02-16 | $18.06 | $18.54 | $17.91 | $18.39 | $18.39 | 876,741 |
| 2023-02-15 | $18.12 | $18.29 | $18.06 | $18.27 | $18.27 | 845,762 |
| 2023-02-14 | $18.18 | $18.32 | $18.00 | $18.18 | $18.18 | 1,196,938 |
| 2023-02-13 | $17.91 | $18.24 | $17.91 | $18.18 | $18.18 | 653,747 |
| 2023-02-10 | $17.53 | $18.02 | $17.49 | $17.90 | $17.90 | 1,245,534 |
| 2023-02-09 | $17.71 | $17.71 | $17.37 | $17.54 | $17.54 | 1,175,677 |
| 2023-02-08 | $17.66 | $17.79 | $17.43 | $17.52 | $17.52 | 690,702 |
| 2023-02-07 | $17.54 | $17.96 | $17.38 | $17.74 | $17.74 | 999,590 |
| 2023-02-06 | $17.63 | $17.75 | $17.39 | $17.70 | $17.70 | 596,027 |
| 2023-02-03 | $17.96 | $17.96 | $17.58 | $17.79 | $17.79 | 909,961 |
| 2023-02-02 | $18.10 | $18.35 | $17.89 | $18.14 | $18.14 | 819,907 |
| 2023-02-01 | $18.07 | $18.17 | $17.61 | $18.04 | $18.04 | 654,100 |
| 2023-01-31 | $17.73 | $18.11 | $17.73 | $18.11 | $18.11 | 1,064,623 |
| 2023-01-30 | $17.69 | $17.98 | $17.69 | $17.79 | $17.79 | 620,977 |
| 2023-01-27 | $17.65 | $17.91 | $17.55 | $17.78 | $17.78 | 912,005 |
| 2023-01-26 | $17.42 | $17.73 | $17.36 | $17.72 | $17.72 | 690,621 |
| 2023-01-25 | $17.43 | $17.45 | $17.23 | $17.30 | $17.30 | 710,718 |
| 2023-01-24 | $17.73 | $17.80 | $17.46 | $17.48 | $17.48 | 432,678 |
| 2023-01-23 | $17.74 | $17.86 | $17.52 | $17.71 | $17.71 | 448,946 |
| 2023-01-20 | $17.56 | $17.72 | $17.24 | $17.71 | $17.71 | 557,372 |
| 2023-01-19 | $17.42 | $17.60 | $17.36 | $17.51 | $17.51 | 696,125 |
| 2023-01-18 | $17.87 | $17.93 | $17.42 | $17.51 | $17.51 | 902,221 |
| 2023-01-17 | $17.56 | $17.85 | $17.49 | $17.79 | $17.79 | 941,274 |
| 2023-01-13 | $17.45 | $17.59 | $17.37 | $17.51 | $17.51 | 896,398 |
| 2023-01-12 | $17.59 | $17.74 | $17.39 | $17.59 | $17.59 | 1,001,982 |
| 2023-01-11 | $17.48 | $17.77 | $17.39 | $17.70 | $17.70 | 1,078,437 |
| 2023-01-10 | $17.31 | $17.42 | $17.18 | $17.34 | $17.34 | 615,994 |
| 2023-01-09 | $17.12 | $17.47 | $16.92 | $17.37 | $17.37 | 1,403,635 |
| 2023-01-06 | $16.62 | $17.16 | $16.60 | $17.10 | $17.10 | 938,014 |
| 2023-01-05 | $16.69 | $16.69 | $16.40 | $16.44 | $16.44 | 708,450 |
| 2023-01-04 | $16.40 | $16.90 | $16.26 | $16.76 | $16.76 | 696,999 |
| 2023-01-03 | $16.45 | $16.73 | $16.02 | $16.19 | $16.19 | 805,459 |
| 2022-12-30 | $16.23 | $16.37 | $15.86 | $16.21 | $16.21 | 1,230,752 |
| 2022-12-29 | $16.40 | $16.49 | $16.20 | $16.28 | $16.28 | 916,006 |
| 2022-12-28 | $16.88 | $17.05 | $16.42 | $16.46 | $16.19 | 1,044,275 |
| 2022-12-27 | $16.70 | $16.79 | $16.53 | $16.76 | $16.48 | 623,933 |
| 2022-12-23 | $16.67 | $16.78 | $16.46 | $16.77 | $16.49 | 391,967 |
| 2022-12-22 | $16.64 | $16.79 | $16.37 | $16.78 | $16.50 | 482,722 |
| 2022-12-21 | $16.59 | $17.05 | $16.59 | $16.73 | $16.45 | 810,054 |
| 2022-12-20 | $16.47 | $16.62 | $16.21 | $16.45 | $16.18 | 1,215,005 |
| 2022-12-19 | $16.78 | $16.90 | $16.35 | $16.48 | $16.21 | 1,308,250 |
| 2022-12-16 | $17.08 | $17.20 | $16.54 | $16.83 | $16.55 | 3,035,017 |
| 2022-12-15 | $17.41 | $17.64 | $17.23 | $17.28 | $16.99 | 1,318,867 |
| 2022-12-14 | $17.49 | $17.86 | $17.45 | $17.61 | $17.32 | 1,375,113 |
| 2022-12-13 | $18.00 | $18.09 | $17.44 | $17.57 | $17.28 | 1,087,023 |
| 2022-12-12 | $17.35 | $17.44 | $17.21 | $17.43 | $17.14 | 755,556 |
| 2022-12-09 | $16.94 | $17.41 | $16.94 | $17.27 | $16.98 | 867,541 |
| 2022-12-08 | $17.04 | $17.29 | $16.96 | $17.09 | $16.81 | 594,717 |
| 2022-12-07 | $17.00 | $17.30 | $16.88 | $17.04 | $16.76 | 790,600 |
| 2022-12-06 | $17.13 | $17.27 | $16.98 | $17.04 | $16.76 | 579,611 |
| 2022-12-05 | $17.15 | $17.31 | $16.98 | $17.13 | $16.85 | 698,154 |
| 2022-12-02 | $16.83 | $17.40 | $16.82 | $17.27 | $16.98 | 708,579 |
| 2022-12-01 | $17.14 | $17.49 | $16.94 | $17.02 | $16.74 | 779,819 |
| 2022-11-30 | $16.48 | $17.00 | $16.26 | $16.97 | $16.69 | 1,245,378 |
| 2022-11-29 | $16.62 | $16.86 | $16.46 | $16.59 | $16.31 | 716,062 |
| 2022-11-28 | $17.23 | $17.40 | $16.47 | $16.63 | $16.35 | 862,385 |
| 2022-11-25 | $17.24 | $17.39 | $17.20 | $17.38 | $17.09 | 193,074 |
| 2022-11-23 | $17.28 | $17.42 | $17.02 | $17.14 | $16.86 | 385,643 |
| 2022-11-22 | $17.53 | $17.53 | $17.13 | $17.36 | $17.07 | 884,510 |
| 2022-11-21 | $17.47 | $17.72 | $17.21 | $17.41 | $17.12 | 890,611 |
| 2022-11-18 | $17.41 | $17.44 | $16.93 | $17.39 | $17.10 | 1,426,894 |
| 2022-11-17 | $16.99 | $17.13 | $16.84 | $17.06 | $16.78 | 969,277 |
| 2022-11-16 | $17.61 | $17.63 | $17.17 | $17.22 | $16.93 | 793,951 |
| 2022-11-15 | $17.54 | $17.70 | $17.40 | $17.62 | $17.33 | 938,160 |
| 2022-11-14 | $17.50 | $17.67 | $17.27 | $17.28 | $16.99 | 648,845 |
| 2022-11-11 | $17.58 | $17.74 | $17.36 | $17.55 | $17.26 | 834,250 |
| 2022-11-10 | $17.41 | $17.67 | $17.30 | $17.60 | $17.31 | 1,397,881 |
| 2022-11-09 | $16.62 | $17.10 | $16.50 | $16.73 | $16.45 | 1,062,097 |
| 2022-11-08 | $16.51 | $16.73 | $16.31 | $16.67 | $16.39 | 1,143,868 |
| 2022-11-07 | $16.60 | $16.74 | $16.41 | $16.52 | $16.25 | 788,338 |
| 2022-11-04 | $16.59 | $16.76 | $16.22 | $16.59 | $16.59 | 886,914 |
| 2022-11-03 | $16.40 | $16.65 | $16.02 | $16.37 | $16.37 | 898,835 |
| 2022-11-02 | $17.17 | $17.20 | $16.44 | $16.53 | $16.53 | 1,047,982 |
| 2022-11-01 | $17.31 | $17.39 | $17.14 | $17.27 | $17.27 | 514,853 |
| 2022-10-31 | $17.18 | $17.25 | $17.02 | $17.14 | $17.14 | 863,794 |
| 2022-10-28 | $17.05 | $17.39 | $16.89 | $17.36 | $17.36 | 597,784 |
| 2022-10-27 | $17.08 | $17.26 | $16.94 | $17.04 | $17.04 | 790,304 |
| 2022-10-26 | $16.91 | $17.01 | $16.71 | $16.94 | $16.94 | 587,665 |
| 2022-10-25 | $16.26 | $17.01 | $16.25 | $16.76 | $16.76 | 1,212,621 |
| 2022-10-24 | $16.16 | $16.31 | $16.03 | $16.26 | $16.26 | 885,293 |
| 2022-10-21 | $15.81 | $16.15 | $15.51 | $16.12 | $16.12 | 942,061 |
| 2022-10-20 | $15.90 | $16.01 | $15.71 | $15.75 | $15.75 | 939,887 |
| 2022-10-19 | $16.17 | $16.20 | $15.70 | $15.82 | $15.82 | 844,261 |
| 2022-10-18 | $16.56 | $16.73 | $16.18 | $16.39 | $16.39 | 754,140 |
| 2022-10-17 | $16.10 | $16.45 | $16.10 | $16.22 | $16.22 | 594,708 |
| 2022-10-14 | $16.35 | $16.40 | $15.66 | $15.78 | $15.78 | 876,466 |
| 2022-10-13 | $15.47 | $16.23 | $15.14 | $16.12 | $16.12 | 1,478,855 |
| 2022-10-12 | $15.57 | $15.82 | $15.40 | $15.78 | $15.78 | 1,331,926 |
| 2022-10-11 | $15.17 | $15.65 | $14.98 | $15.58 | $15.58 | 879,473 |
| 2022-10-10 | $15.59 | $15.65 | $15.06 | $15.13 | $15.13 | 869,852 |
| 2022-10-07 | $15.53 | $15.71 | $15.27 | $15.47 | $15.47 | 985,223 |
| 2022-10-06 | $15.95 | $16.12 | $15.50 | $15.60 | $15.60 | 670,822 |
| 2022-10-05 | $16.23 | $16.24 | $15.87 | $16.14 | $16.14 | 898,964 |
| 2022-10-04 | $16.19 | $16.68 | $16.15 | $16.49 | $16.49 | 1,681,671 |
| 2022-10-03 | $15.75 | $16.13 | $15.49 | $16.06 | $16.06 | 1,718,986 |
| 2022-09-30 | $15.36 | $15.64 | $15.21 | $15.53 | $15.53 | 1,650,424 |
| 2022-09-29 | $15.70 | $15.70 | $15.00 | $15.27 | $15.27 | 1,427,864 |
| 2022-09-28 | $15.56 | $16.25 | $15.41 | $16.13 | $15.85 | 1,355,845 |
| 2022-09-27 | $16.46 | $16.46 | $15.43 | $15.46 | $15.19 | 1,593,184 |
| 2022-09-26 | $17.16 | $17.16 | $16.18 | $16.41 | $16.12 | 1,314,604 |
| 2022-09-23 | $17.83 | $17.92 | $17.17 | $17.28 | $16.98 | 1,626,742 |
| 2022-09-22 | $18.24 | $18.29 | $17.80 | $17.95 | $17.64 | 1,042,806 |
| 2022-09-21 | $18.81 | $18.88 | $18.29 | $18.33 | $18.01 | 684,730 |
| 2022-09-20 | $18.74 | $18.90 | $18.47 | $18.65 | $18.33 | 1,064,976 |
| 2022-09-19 | $18.99 | $19.07 | $18.74 | $18.94 | $18.61 | 1,028,824 |
| 2022-09-16 | $18.87 | $19.09 | $18.75 | $19.09 | $18.76 | 2,554,763 |
| 2022-09-15 | $19.11 | $19.41 | $18.87 | $18.91 | $18.58 | 1,348,173 |
| 2022-09-14 | $18.99 | $19.09 | $18.64 | $19.04 | $18.71 | 1,351,141 |
| 2022-09-13 | $19.45 | $19.50 | $18.99 | $19.03 | $18.70 | 859,404 |
| 2022-09-12 | $19.68 | $19.88 | $19.60 | $19.79 | $19.45 | 730,359 |
| 2022-09-09 | $19.34 | $19.60 | $19.28 | $19.52 | $19.18 | 692,933 |
| 2022-09-08 | $19.24 | $19.45 | $19.10 | $19.29 | $18.95 | 861,728 |
| 2022-09-07 | $18.85 | $19.48 | $18.85 | $19.38 | $19.04 | 958,441 |
| 2022-09-06 | $18.82 | $19.09 | $18.74 | $18.96 | $18.63 | 1,068,832 |
| 2022-09-02 | $19.08 | $19.38 | $18.57 | $18.69 | $18.37 | 1,424,965 |
| 2022-09-01 | $19.00 | $19.02 | $18.72 | $18.82 | $18.49 | 2,136,154 |
| 2022-08-31 | $19.52 | $19.59 | $19.10 | $19.14 | $18.81 | 1,658,615 |
| 2022-08-30 | $19.95 | $19.95 | $19.31 | $19.39 | $19.05 | 1,074,557 |
| 2022-08-29 | $20.00 | $20.00 | $19.72 | $19.83 | $19.49 | 682,857 |
| 2022-08-26 | $20.32 | $20.32 | $19.97 | $20.05 | $19.70 | 932,194 |
| 2022-08-25 | $20.18 | $20.36 | $20.13 | $20.35 | $20.00 | 870,523 |
| 2022-08-24 | $20.32 | $20.48 | $20.20 | $20.20 | $19.85 | 737,662 |
| 2022-08-23 | $20.46 | $20.56 | $20.36 | $20.36 | $20.01 | 715,228 |
| 2022-08-22 | $20.77 | $20.79 | $20.46 | $20.59 | $20.23 | 869,597 |
| 2022-08-19 | $20.93 | $21.08 | $20.71 | $20.93 | $20.57 | 1,042,170 |
| 2022-08-18 | $21.05 | $21.07 | $20.90 | $20.94 | $20.58 | 882,130 |
| 2022-08-17 | $20.89 | $21.21 | $20.77 | $20.95 | $20.59 | 1,167,739 |
| 2022-08-16 | $21.15 | $21.36 | $21.02 | $21.16 | $20.79 | 1,247,119 |
| 2022-08-15 | $21.15 | $21.30 | $21.02 | $21.22 | $20.85 | 825,923 |
| 2022-08-12 | $21.03 | $21.25 | $21.03 | $21.19 | $21.19 | 1,648,292 |
| 2022-08-11 | $21.21 | $21.35 | $20.77 | $20.97 | $20.97 | 5,298,358 |
| 2022-08-10 | $22.39 | $22.41 | $22.21 | $22.38 | $22.38 | 363,509 |
| 2022-08-09 | $21.98 | $22.08 | $21.86 | $22.02 | $22.02 | 412,631 |
| 2022-08-08 | $21.93 | $22.12 | $21.86 | $21.98 | $21.98 | 422,978 |
| 2022-08-05 | $21.82 | $21.86 | $21.56 | $21.79 | $21.79 | 339,400 |
| 2022-08-04 | $22.31 | $22.31 | $21.56 | $21.82 | $21.82 | 447,193 |
| 2022-08-03 | $22.36 | $22.40 | $21.98 | $22.00 | $22.00 | 479,527 |
| 2022-08-02 | $22.42 | $22.49 | $22.07 | $22.12 | $22.12 | 313,856 |
| 2022-08-01 | $22.56 | $22.65 | $22.32 | $22.37 | $22.37 | 458,414 |
| 2022-07-29 | $22.43 | $22.72 | $22.35 | $22.67 | $22.67 | 784,442 |
| 2022-07-28 | $22.34 | $22.66 | $22.34 | $22.54 | $22.54 | 636,675 |
| 2022-07-27 | $22.28 | $22.33 | $21.99 | $22.22 | $22.22 | 419,623 |
| 2022-07-26 | $22.10 | $22.38 | $21.87 | $22.27 | $22.27 | 673,049 |
| 2022-07-25 | $21.91 | $22.19 | $21.82 | $22.11 | $22.11 | 506,877 |
| 2022-07-22 | $21.79 | $21.94 | $21.67 | $21.87 | $21.87 | 547,986 |
| 2022-07-21 | $21.54 | $21.80 | $21.47 | $21.80 | $21.80 | 398,900 |
| 2022-07-20 | $21.63 | $21.78 | $21.39 | $21.67 | $21.67 | 418,050 |
| 2022-07-19 | $21.61 | $21.86 | $21.50 | $21.63 | $21.63 | 432,727 |
| 2022-07-18 | $21.94 | $21.94 | $21.33 | $21.47 | $21.47 | 415,182 |
| 2022-07-15 | $21.77 | $21.91 | $21.50 | $21.78 | $21.78 | 646,509 |
| 2022-07-14 | $20.91 | $21.43 | $20.91 | $21.40 | $21.40 | 362,273 |
| 2022-07-13 | $21.14 | $21.41 | $21.11 | $21.29 | $21.29 | 355,065 |
| 2022-07-12 | $21.30 | $21.44 | $21.01 | $21.26 | $21.26 | 382,191 |
| 2022-07-11 | $21.25 | $21.33 | $21.05 | $21.30 | $21.30 | 311,128 |
| 2022-07-08 | $21.20 | $21.36 | $21.05 | $21.28 | $21.28 | 461,549 |
| 2022-07-07 | $21.54 | $21.66 | $21.29 | $21.33 | $21.33 | 897,393 |
| 2022-07-06 | $21.20 | $21.51 | $21.13 | $21.41 | $21.41 | 937,824 |
| 2022-07-05 | $20.91 | $21.33 | $20.71 | $21.27 | $21.27 | 678,498 |
| 2022-07-01 | $20.49 | $21.22 | $20.47 | $21.17 | $21.17 | 559,788 |
| 2022-06-30 | $20.47 | $20.82 | $20.34 | $20.51 | $20.51 | 775,381 |
| 2022-06-29 | $20.62 | $20.77 | $20.43 | $20.68 | $20.68 | 362,860 |
| 2022-06-28 | $21.20 | $21.32 | $20.86 | $21.00 | $20.73 | 704,643 |
| 2022-06-27 | $20.82 | $21.09 | $20.65 | $20.98 | $20.71 | 570,201 |
| 2022-06-24 | $20.73 | $21.20 | $20.64 | $20.76 | $20.49 | 2,127,140 |
| 2022-06-23 | $20.61 | $20.97 | $20.60 | $20.78 | $20.51 | 551,090 |
| 2022-06-22 | $20.26 | $20.98 | $20.26 | $20.62 | $20.35 | 619,555 |
| 2022-06-21 | $20.21 | $20.85 | $20.21 | $20.46 | $20.20 | 657,319 |
| 2022-06-17 | $19.84 | $20.51 | $19.84 | $20.17 | $19.91 | 2,186,774 |
| 2022-06-16 | $19.67 | $19.95 | $19.55 | $19.80 | $19.54 | 807,920 |
| 2022-06-15 | $19.35 | $20.41 | $19.35 | $20.05 | $19.79 | 789,195 |
| 2022-06-14 | $19.58 | $19.72 | $19.07 | $19.31 | $19.06 | 658,826 |
| 2022-06-13 | $20.18 | $20.23 | $19.52 | $19.59 | $19.34 | 525,145 |
| 2022-06-10 | $20.73 | $20.73 | $20.39 | $20.59 | $20.32 | 421,108 |
| 2022-06-09 | $21.24 | $21.35 | $20.88 | $20.90 | $20.63 | 417,968 |
| 2022-06-08 | $21.57 | $21.62 | $21.14 | $21.33 | $21.06 | 493,634 |
| 2022-06-07 | $21.32 | $21.80 | $21.30 | $21.67 | $21.39 | 982,037 |
| 2022-06-06 | $21.56 | $21.56 | $21.14 | $21.38 | $21.10 | 531,768 |
| 2022-06-03 | $21.37 | $21.48 | $21.18 | $21.33 | $21.06 | 491,098 |
| 2022-06-02 | $21.22 | $21.61 | $20.88 | $21.53 | $21.25 | 578,231 |
| 2022-06-01 | $21.18 | $21.29 | $20.81 | $21.19 | $20.92 | 455,873 |
| 2022-05-31 | $20.87 | $21.19 | $20.76 | $21.15 | $20.88 | 885,009 |
| 2022-05-27 | $20.71 | $21.12 | $20.71 | $21.09 | $20.82 | 378,424 |
| 2022-05-26 | $20.94 | $20.99 | $20.59 | $20.61 | $20.34 | 501,323 |
| 2022-05-25 | $20.63 | $20.83 | $20.48 | $20.70 | $20.43 | 579,455 |
| 2022-05-24 | $20.39 | $20.77 | $19.93 | $20.75 | $20.48 | 455,609 |
| 2022-05-23 | $20.47 | $20.66 | $20.17 | $20.39 | $20.13 | 401,534 |
| 2022-05-20 | $20.20 | $20.34 | $19.89 | $20.31 | $20.05 | 505,107 |
| 2022-05-19 | $20.16 | $20.40 | $19.97 | $19.98 | $19.72 | 624,593 |
| 2022-05-18 | $20.58 | $20.73 | $20.06 | $20.22 | $19.96 | 434,000 |
| 2022-05-17 | $20.56 | $20.84 | $20.21 | $20.79 | $20.52 | 412,372 |
| 2022-05-16 | $20.13 | $20.37 | $19.96 | $20.33 | $20.07 | 454,043 |
| 2022-05-13 | $19.65 | $20.18 | $19.51 | $20.12 | $19.86 | 538,290 |
| 2022-05-12 | $19.06 | $19.62 | $19.00 | $19.56 | $19.31 | 744,732 |
| 2022-05-11 | $19.29 | $19.63 | $18.96 | $19.06 | $18.81 | 429,905 |
| 2022-05-10 | $19.81 | $19.94 | $19.06 | $19.21 | $18.96 | 530,958 |
| 2022-05-09 | $19.86 | $20.15 | $19.51 | $19.59 | $19.34 | 666,696 |
| 2022-05-06 | $19.65 | $20.09 | $19.41 | $20.03 | $19.77 | 802,458 |
| 2022-05-05 | $20.42 | $20.53 | $19.53 | $19.82 | $19.56 | 618,469 |
| 2022-05-04 | $20.85 | $20.85 | $19.92 | $20.60 | $20.33 | 701,306 |
| 2022-05-03 | $20.09 | $20.64 | $20.01 | $20.40 | $20.14 | 474,817 |
| 2022-05-02 | $20.72 | $20.79 | $19.60 | $20.14 | $19.88 | 743,498 |
| 2022-04-29 | $21.79 | $21.81 | $20.60 | $20.69 | $20.42 | 936,581 |
| 2022-04-28 | $21.56 | $21.93 | $21.21 | $21.85 | $21.57 | 629,018 |
| 2022-04-27 | $21.46 | $21.83 | $21.29 | $21.29 | $21.02 | 665,681 |
| 2022-04-26 | $21.70 | $21.86 | $21.38 | $21.46 | $21.18 | 484,475 |
| 2022-04-25 | $22.07 | $22.15 | $21.53 | $21.93 | $21.65 | 463,656 |
| 2022-04-22 | $22.38 | $22.45 | $22.06 | $22.13 | $21.84 | 396,074 |
| 2022-04-21 | $22.73 | $22.80 | $22.36 | $22.44 | $22.15 | 379,488 |
| 2022-04-20 | $22.62 | $22.69 | $22.45 | $22.57 | $22.28 | 409,298 |
| 2022-04-19 | $22.09 | $22.56 | $22.09 | $22.46 | $22.17 | 425,207 |
| 2022-04-18 | $21.94 | $22.20 | $21.87 | $22.02 | $21.74 | 407,807 |
| 2022-04-14 | $22.16 | $22.35 | $21.94 | $21.97 | $21.69 | 500,646 |
| 2022-04-13 | $21.59 | $22.08 | $21.59 | $22.07 | $21.79 | 490,555 |
| 2022-04-12 | $21.72 | $21.97 | $21.41 | $21.57 | $21.29 | 599,587 |
| 2022-04-11 | $21.69 | $21.89 | $21.56 | $21.65 | $21.37 | 496,876 |
| 2022-04-08 | $21.72 | $21.82 | $21.46 | $21.70 | $21.42 | 344,548 |
| 2022-04-07 | $21.90 | $21.99 | $21.68 | $21.79 | $21.51 | 653,321 |
| 2022-04-06 | $21.79 | $22.16 | $21.52 | $22.02 | $21.74 | 727,867 |
| 2022-04-05 | $21.93 | $22.25 | $21.78 | $21.80 | $21.52 | 616,334 |
| 2022-04-04 | $22.22 | $22.28 | $21.61 | $22.07 | $21.79 | 408,146 |
| 2022-04-01 | $21.86 | $22.09 | $21.62 | $22.08 | $21.80 | 377,229 |
| 2022-03-31 | $22.02 | $22.29 | $21.75 | $21.78 | $21.50 | 751,840 |
| 2022-03-30 | $22.02 | $22.26 | $21.76 | $21.99 | $21.71 | 622,021 |
| 2022-03-29 | $22.10 | $22.54 | $22.00 | $22.47 | $21.92 | 792,921 |
| 2022-03-28 | $21.74 | $21.81 | $21.41 | $21.80 | $21.26 | 351,990 |
| 2022-03-25 | $21.25 | $21.70 | $21.19 | $21.67 | $21.14 | 452,990 |
| 2022-03-24 | $21.25 | $21.36 | $21.06 | $21.23 | $20.71 | 277,797 |
| 2022-03-23 | $21.49 | $21.54 | $21.19 | $21.25 | $20.73 | 434,376 |
| 2022-03-22 | $21.79 | $22.01 | $21.50 | $21.62 | $21.09 | 471,829 |
| 2022-03-21 | $21.74 | $22.11 | $21.50 | $21.61 | $21.08 | 1,212,837 |
| 2022-03-18 | $21.38 | $21.92 | $21.31 | $21.72 | $21.18 | 1,991,658 |
| 2022-03-17 | $20.93 | $21.46 | $20.93 | $21.20 | $20.68 | 560,827 |
| 2022-03-16 | $20.99 | $21.27 | $20.69 | $21.20 | $20.68 | 1,226,404 |
| 2022-03-15 | $20.92 | $20.99 | $20.57 | $20.88 | $20.37 | 469,773 |
| 2022-03-14 | $21.22 | $21.33 | $20.71 | $20.87 | $20.36 | 505,706 |
| 2022-03-11 | $21.36 | $21.54 | $21.12 | $21.20 | $20.68 | 583,797 |
| 2022-03-10 | $21.02 | $21.31 | $20.93 | $21.25 | $20.73 | 506,814 |
| 2022-03-09 | $21.50 | $21.61 | $21.26 | $21.27 | $20.75 | 466,655 |
| 2022-03-08 | $21.06 | $21.62 | $21.00 | $21.08 | $20.56 | 628,785 |
| 2022-03-07 | $21.96 | $21.96 | $21.07 | $21.09 | $20.57 | 672,105 |
| 2022-03-04 | $21.53 | $21.96 | $21.49 | $21.87 | $21.33 | 698,718 |
| 2022-03-03 | $21.88 | $21.96 | $21.55 | $21.78 | $21.24 | 445,158 |
| 2022-03-02 | $21.37 | $21.98 | $21.20 | $21.79 | $21.25 | 745,907 |
| 2022-03-01 | $21.68 | $21.76 | $21.01 | $21.20 | $20.68 | 486,429 |
| 2022-02-28 | $21.71 | $21.94 | $21.47 | $21.66 | $21.13 | 752,135 |
| 2022-02-25 | $21.89 | $22.12 | $21.78 | $21.93 | $21.39 | 732,128 |
| 2022-02-24 | $21.28 | $21.87 | $21.04 | $21.77 | $21.23 | 563,932 |
| 2022-02-23 | $21.69 | $22.13 | $21.53 | $21.66 | $21.13 | 535,165 |
| 2022-02-22 | $21.99 | $22.00 | $21.37 | $21.64 | $21.11 | 433,384 |
| 2022-02-18 | $22.29 | $22.54 | $21.83 | $21.90 | $21.36 | 517,575 |
| 2022-02-17 | $22.10 | $22.58 | $22.10 | $22.37 | $21.82 | 1,636,671 |
| 2022-02-16 | $22.17 | $22.39 | $22.10 | $22.26 | $21.71 | 620,017 |
| 2022-02-15 | $22.10 | $22.30 | $22.05 | $22.09 | $21.55 | 354,241 |
| 2022-02-14 | $22.50 | $22.53 | $21.77 | $21.84 | $21.30 | 1,026,953 |
| 2022-02-11 | $22.13 | $22.56 | $22.03 | $22.44 | $21.89 | 565,305 |
| 2022-02-10 | $22.10 | $22.46 | $21.88 | $22.01 | $21.47 | 514,723 |
| 2022-02-09 | $22.38 | $22.57 | $22.12 | $22.45 | $21.90 | 528,099 |
| 2022-02-08 | $21.99 | $22.23 | $21.79 | $22.09 | $21.55 | 552,973 |
| 2022-02-07 | $22.19 | $22.29 | $21.91 | $21.99 | $21.45 | 428,676 |
| 2022-02-04 | $22.30 | $22.41 | $21.86 | $22.21 | $21.66 | 690,858 |
| 2022-02-03 | $22.64 | $22.84 | $22.42 | $22.47 | $21.92 | 590,336 |
| 2022-02-02 | $22.84 | $23.00 | $22.73 | $22.85 | $22.29 | 770,895 |
| 2022-02-01 | $23.01 | $23.14 | $22.61 | $22.84 | $22.28 | 386,459 |
| 2022-01-31 | $22.68 | $23.11 | $22.51 | $23.11 | $22.54 | 611,808 |
| 2022-01-28 | $22.22 | $22.89 | $21.90 | $22.89 | $22.33 | 704,655 |
| 2022-01-27 | $22.43 | $22.73 | $22.03 | $22.18 | $21.63 | 839,297 |
| 2022-01-26 | $22.50 | $22.94 | $22.03 | $22.32 | $21.77 | 703,084 |
| 2022-01-25 | $22.29 | $22.73 | $21.98 | $22.48 | $21.93 | 524,201 |
| 2022-01-24 | $22.25 | $22.69 | $21.63 | $22.58 | $22.02 | 628,078 |
| 2022-01-21 | $22.81 | $23.15 | $22.51 | $22.52 | $21.97 | 650,228 |
| 2022-01-20 | $23.12 | $23.51 | $22.62 | $22.66 | $22.10 | 473,985 |
| 2022-01-19 | $23.81 | $23.95 | $23.07 | $23.15 | $22.58 | 474,841 |
| 2022-01-18 | $23.75 | $23.89 | $23.47 | $23.72 | $23.14 | 746,619 |
| 2022-01-14 | $24.00 | $24.18 | $23.52 | $23.80 | $23.21 | 621,293 |
| 2022-01-13 | $24.14 | $24.20 | $23.98 | $24.05 | $23.46 | 669,790 |
| 2022-01-12 | $24.14 | $24.35 | $23.96 | $24.00 | $23.41 | 607,085 |
| 2022-01-11 | $24.11 | $24.27 | $23.71 | $24.17 | $23.57 | 1,481,263 |
| 2022-01-10 | $24.01 | $24.12 | $23.86 | $24.00 | $23.41 | 632,306 |
| 2022-01-07 | $24.21 | $24.38 | $24.02 | $24.25 | $23.65 | 736,460 |
| 2022-01-06 | $24.23 | $24.43 | $24.02 | $24.30 | $23.70 | 603,396 |
| 2022-01-05 | $24.62 | $24.73 | $24.10 | $24.15 | $23.55 | 973,274 |
| 2022-01-04 | $24.20 | $24.87 | $24.15 | $24.69 | $24.08 | 536,268 |
| 2022-01-03 | $24.94 | $25.03 | $23.98 | $24.56 | $23.95 | 1,318,523 |
| 2021-12-31 | $24.53 | $25.07 | $24.53 | $24.82 | $24.21 | 957,366 |
| 2021-12-30 | $24.50 | $24.82 | $24.43 | $24.50 | $23.90 | 986,798 |
| 2021-12-29 | $24.77 | $24.87 | $24.54 | $24.70 | $23.83 | 591,167 |
| 2021-12-28 | $24.82 | $24.98 | $24.74 | $24.81 | $23.94 | 552,891 |
| 2021-12-27 | $24.62 | $24.82 | $24.43 | $24.80 | $23.93 | 496,680 |
| 2021-12-23 | $24.57 | $24.71 | $24.36 | $24.50 | $23.64 | 361,041 |
| 2021-12-22 | $23.98 | $24.53 | $23.94 | $24.49 | $23.63 | 472,643 |
| 2021-12-21 | $23.72 | $24.06 | $23.59 | $23.96 | $23.12 | 511,938 |
| 2021-12-20 | $23.77 | $23.84 | $23.17 | $23.52 | $22.69 | 807,340 |
| 2021-12-17 | $24.39 | $24.74 | $23.99 | $24.00 | $23.16 | 1,904,216 |
| 2021-12-16 | $24.99 | $25.11 | $24.41 | $24.62 | $23.76 | 786,232 |
| 2021-12-15 | $24.44 | $24.93 | $24.29 | $24.79 | $23.92 | 655,302 |
| 2021-12-14 | $25.08 | $25.12 | $24.44 | $24.52 | $23.66 | 640,102 |
| 2021-12-13 | $25.02 | $25.31 | $24.99 | $25.06 | $24.18 | 799,245 |
| 2021-12-10 | $25.57 | $25.62 | $25.11 | $25.21 | $24.33 | 547,093 |
| 2021-12-09 | $25.68 | $25.70 | $25.22 | $25.34 | $24.45 | 630,949 |
| 2021-12-08 | $25.61 | $25.98 | $25.59 | $25.83 | $24.92 | 753,985 |
| 2021-12-07 | $25.82 | $26.06 | $25.49 | $25.62 | $24.72 | 578,390 |
| 2021-12-06 | $25.10 | $25.81 | $25.07 | $25.53 | $24.63 | 503,775 |
| 2021-12-03 | $25.00 | $25.10 | $24.60 | $24.81 | $23.94 | 463,767 |
| 2021-12-02 | $24.59 | $25.12 | $24.57 | $24.91 | $24.04 | 585,160 |
| 2021-12-01 | $25.23 | $25.64 | $24.44 | $24.44 | $23.58 | 577,130 |
| 2021-11-30 | $25.14 | $25.41 | $24.87 | $25.00 | $24.12 | 1,950,889 |
| 2021-11-29 | $25.54 | $25.94 | $25.35 | $25.42 | $24.53 | 744,652 |
| 2021-11-26 | $25.74 | $26.04 | $25.30 | $25.45 | $24.56 | 412,315 |
| 2021-11-24 | $25.80 | $26.33 | $25.77 | $26.26 | $25.34 | 479,358 |
| 2021-11-23 | $26.05 | $26.29 | $25.91 | $25.92 | $25.01 | 644,369 |
| 2021-11-22 | $26.00 | $26.34 | $25.63 | $25.99 | $25.08 | 609,807 |
| 2021-11-19 | $25.78 | $26.12 | $25.72 | $25.91 | $25.00 | 473,906 |
| 2021-11-18 | $25.65 | $25.93 | $25.65 | $25.88 | $24.97 | 617,614 |
| 2021-11-17 | $25.62 | $25.88 | $25.36 | $25.64 | $24.74 | 724,938 |
| 2021-11-16 | $26.09 | $26.11 | $25.63 | $25.77 | $24.87 | 596,196 |
| 2021-11-15 | $26.15 | $26.20 | $25.91 | $26.03 | $25.12 | 399,958 |
| 2021-11-12 | $26.13 | $26.40 | $25.80 | $25.98 | $25.07 | 571,315 |
| 2021-11-11 | $26.23 | $26.23 | $25.94 | $26.00 | $25.09 | 326,038 |
| 2021-11-10 | $26.02 | $26.48 | $25.85 | $26.11 | $25.19 | 526,398 |
| 2021-11-09 | $26.31 | $26.43 | $26.00 | $26.05 | $25.14 | 303,874 |
| 2021-11-08 | $26.78 | $26.91 | $26.22 | $26.25 | $25.33 | 397,303 |
| 2021-11-05 | $26.75 | $27.25 | $26.45 | $26.59 | $25.66 | 605,419 |
| 2021-11-04 | $26.65 | $26.93 | $26.32 | $26.45 | $25.52 | 404,945 |
| 2021-11-03 | $26.84 | $26.90 | $26.51 | $26.76 | $25.82 | 532,272 |
| 2021-11-02 | $26.85 | $26.99 | $26.22 | $26.78 | $25.84 | 492,761 |
| 2021-11-01 | $26.48 | $26.95 | $26.08 | $26.95 | $26.00 | 697,056 |
| 2021-10-29 | $26.86 | $26.95 | $26.14 | $26.59 | $25.66 | 1,536,992 |
| 2021-10-28 | $26.25 | $26.90 | $26.25 | $26.89 | $25.95 | 504,910 |
| 2021-10-27 | $26.49 | $26.54 | $26.23 | $26.26 | $25.34 | 395,703 |
| 2021-10-26 | $26.48 | $26.80 | $26.29 | $26.41 | $25.48 | 550,941 |
| 2021-10-25 | $26.21 | $26.90 | $26.07 | $26.49 | $25.56 | 645,809 |
| 2021-10-22 | $26.11 | $26.56 | $26.11 | $26.23 | $25.31 | 526,218 |
| 2021-10-21 | $26.16 | $26.37 | $25.89 | $26.11 | $25.19 | 677,282 |
| 2021-10-20 | $25.97 | $26.26 | $25.90 | $26.12 | $25.20 | 563,525 |
| 2021-10-19 | $26.20 | $26.23 | $25.82 | $25.86 | $24.95 | 498,587 |
| 2021-10-18 | $25.76 | $26.32 | $25.72 | $26.07 | $25.16 | 478,857 |
| 2021-10-15 | $26.33 | $26.33 | $25.85 | $25.95 | $25.04 | 757,595 |
| 2021-10-14 | $25.86 | $25.93 | $25.71 | $25.88 | $24.97 | 699,701 |
| 2021-10-13 | $25.58 | $25.83 | $25.41 | $25.69 | $24.79 | 505,012 |
| 2021-10-12 | $25.19 | $25.82 | $25.14 | $25.51 | $24.62 | 466,141 |
| 2021-10-11 | $25.23 | $25.41 | $25.18 | $25.20 | $24.32 | 271,315 |
| 2021-10-08 | $25.70 | $25.90 | $25.21 | $25.28 | $24.39 | 442,548 |
| 2021-10-07 | $26.09 | $26.11 | $25.62 | $25.72 | $24.82 | 789,521 |
| 2021-10-06 | $25.23 | $26.07 | $25.02 | $25.95 | $25.04 | 529,231 |
| 2021-10-05 | $25.91 | $25.91 | $25.39 | $25.44 | $24.55 | 551,549 |
| 2021-10-04 | $25.46 | $25.86 | $25.28 | $25.71 | $24.81 | 665,700 |
| 2021-10-01 | $24.96 | $25.78 | $24.87 | $25.48 | $24.59 | 923,264 |
| 2021-09-30 | $25.12 | $25.29 | $24.79 | $24.81 | $23.94 | 1,031,930 |
| 2021-09-29 | $24.87 | $25.41 | $24.84 | $24.93 | $24.06 | 680,090 |
| 2021-09-28 | $24.89 | $25.01 | $24.51 | $24.97 | $23.85 | 767,016 |
| 2021-09-27 | $24.91 | $25.51 | $24.81 | $24.96 | $23.84 | 656,239 |
| 2021-09-24 | $25.30 | $25.40 | $24.64 | $24.86 | $23.75 | 846,575 |
| 2021-09-23 | $25.63 | $25.71 | $25.28 | $25.31 | $24.17 | 636,723 |
| 2021-09-22 | $25.56 | $25.89 | $25.24 | $25.54 | $24.39 | 822,432 |
| 2021-09-21 | $25.65 | $25.79 | $25.32 | $25.41 | $24.27 | 594,776 |
| 2021-09-20 | $25.46 | $25.95 | $25.04 | $25.42 | $24.28 | 1,012,804 |
| 2021-09-17 | $26.60 | $26.66 | $25.49 | $25.59 | $24.44 | 3,141,775 |
| 2021-09-16 | $26.46 | $26.71 | $26.37 | $26.45 | $25.26 | 585,940 |
| 2021-09-15 | $26.48 | $26.74 | $26.39 | $26.49 | $25.30 | 705,122 |
| 2021-09-14 | $27.25 | $27.41 | $26.27 | $26.42 | $25.24 | 974,296 |
| 2021-09-13 | $26.30 | $27.14 | $26.26 | $26.93 | $25.72 | 692,197 |
| 2021-09-10 | $26.81 | $26.93 | $26.23 | $26.26 | $25.08 | 936,386 |
| 2021-09-09 | $27.57 | $27.62 | $26.77 | $26.81 | $25.61 | 991,988 |
| 2021-09-08 | $27.46 | $27.89 | $27.41 | $27.63 | $26.39 | 874,762 |
| 2021-09-07 | $27.67 | $27.83 | $27.46 | $27.59 | $26.35 | 677,118 |
| 2021-09-03 | $27.90 | $28.00 | $27.52 | $27.82 | $26.57 | 644,946 |
| 2021-09-02 | $27.46 | $27.97 | $27.21 | $27.91 | $26.66 | 739,824 |
| 2021-09-01 | $27.46 | $27.65 | $27.30 | $27.44 | $26.21 | 536,659 |
| 2021-08-31 | $27.00 | $27.44 | $26.85 | $27.40 | $26.17 | 1,006,789 |
| 2021-08-30 | $26.85 | $27.00 | $26.57 | $27.00 | $25.79 | 614,604 |
| 2021-08-27 | $26.57 | $27.00 | $26.57 | $26.72 | $25.52 | 795,659 |
| 2021-08-26 | $26.77 | $26.99 | $26.57 | $26.61 | $25.42 | 529,717 |
| 2021-08-25 | $26.63 | $26.98 | $26.38 | $26.65 | $25.45 | 1,045,806 |
| 2021-08-24 | $25.90 | $26.60 | $25.84 | $26.54 | $25.35 | 1,210,744 |
| 2021-08-23 | $26.51 | $27.00 | $26.51 | $26.56 | $25.37 | 1,238,508 |
| 2021-08-20 | $26.00 | $26.66 | $25.80 | $26.33 | $25.15 | 751,822 |
| 2021-08-19 | $25.66 | $26.26 | $25.53 | $25.91 | $24.75 | 601,780 |
| 2021-08-18 | $26.31 | $26.43 | $25.79 | $25.86 | $24.70 | 1,110,611 |
| 2021-08-17 | $26.55 | $26.59 | $26.20 | $26.34 | $25.16 | 742,384 |
| 2021-08-16 | $26.87 | $27.02 | $26.59 | $26.71 | $25.51 | 620,601 |
| 2021-08-13 | $26.34 | $27.00 | $26.34 | $26.92 | $25.71 | 565,023 |
| 2021-08-12 | $26.47 | $26.47 | $26.03 | $26.30 | $25.12 | 683,275 |
| 2021-08-11 | $26.69 | $26.82 | $26.35 | $26.39 | $25.21 | 906,244 |
| 2021-08-10 | $27.00 | $27.32 | $26.68 | $26.69 | $25.49 | 1,000,206 |
| 2021-08-09 | $26.78 | $27.13 | $26.64 | $27.04 | $25.83 | 635,271 |
| 2021-08-06 | $26.90 | $27.21 | $26.76 | $26.82 | $25.62 | 780,961 |
| 2021-08-05 | $26.49 | $26.85 | $26.43 | $26.83 | $25.63 | 815,680 |
| 2021-08-04 | $25.63 | $26.44 | $25.63 | $26.32 | $25.14 | 889,888 |
| 2021-08-03 | $25.62 | $25.91 | $25.47 | $25.91 | $24.75 | 973,826 |
| 2021-08-02 | $26.16 | $26.42 | $25.42 | $25.53 | $24.39 | 796,182 |
| 2021-07-30 | $25.69 | $26.34 | $25.69 | $26.02 | $24.85 | 1,882,809 |
| 2021-07-29 | $25.80 | $25.99 | $25.56 | $25.63 | $24.48 | 612,432 |
| 2021-07-28 | $25.71 | $25.82 | $25.44 | $25.58 | $24.43 | 653,105 |
| 2021-07-27 | $25.37 | $25.79 | $25.32 | $25.64 | $24.49 | 1,189,730 |
| 2021-07-26 | $25.41 | $25.65 | $25.10 | $25.39 | $24.25 | 548,052 |
| 2021-07-23 | $25.03 | $25.27 | $24.85 | $25.27 | $24.14 | 681,965 |
| 2021-07-22 | $25.17 | $25.21 | $24.75 | $24.90 | $23.78 | 571,734 |
| 2021-07-21 | $25.25 | $25.68 | $25.06 | $25.18 | $24.05 | 919,495 |
| 2021-07-20 | $24.58 | $25.32 | $24.36 | $25.25 | $24.12 | 1,497,997 |
| 2021-07-19 | $24.33 | $24.55 | $24.08 | $24.39 | $23.30 | 1,067,343 |
| 2021-07-16 | $24.73 | $24.87 | $24.53 | $24.60 | $23.50 | 709,536 |
| 2021-07-15 | $24.46 | $24.63 | $24.38 | $24.58 | $23.48 | 508,814 |
| 2021-07-14 | $24.06 | $24.49 | $23.93 | $24.42 | $23.32 | 786,235 |
| 2021-07-13 | $24.57 | $24.69 | $24.04 | $24.13 | $23.05 | 638,923 |
| 2021-07-12 | $24.41 | $24.77 | $24.34 | $24.63 | $23.53 | 922,440 |
| 2021-07-09 | $24.39 | $24.46 | $23.98 | $24.45 | $23.35 | 1,171,742 |
| 2021-07-08 | $24.12 | $24.40 | $23.60 | $24.22 | $23.13 | 807,157 |
| 2021-07-07 | $24.23 | $24.42 | $24.08 | $24.23 | $23.14 | 837,268 |
| 2021-07-06 | $24.07 | $24.29 | $23.82 | $24.24 | $23.15 | 1,306,241 |
| 2021-07-02 | $23.74 | $24.21 | $23.66 | $24.07 | $22.99 | 1,358,502 |
| 2021-07-01 | $23.54 | $23.73 | $23.30 | $23.63 | $22.57 | 1,443,676 |
| 2021-06-30 | $23.36 | $24.51 | $22.80 | $23.41 | $22.36 | 1,684,529 |
| 2021-06-29 | $23.51 | $23.77 | $23.17 | $23.27 | $22.23 | 1,551,822 |
| 2021-06-28 | $23.49 | $23.68 | $23.03 | $23.64 | $22.34 | 2,481,565 |
| 2021-06-25 | $23.55 | $23.84 | $23.32 | $23.47 | $22.17 | 18,697,261 |
| 2021-06-24 | $22.94 | $23.50 | $22.92 | $23.48 | $22.18 | 7,391,533 |
| 2021-06-23 | $23.83 | $24.22 | $23.47 | $24.05 | $22.72 | 2,032,902 |
| 2021-06-22 | $24.30 | $24.76 | $23.60 | $23.72 | $22.41 | 4,305,537 |
| 2021-06-21 | $24.98 | $25.23 | $24.78 | $24.94 | $23.56 | 4,126,469 |
| 2021-06-18 | $24.35 | $25.39 | $24.10 | $24.85 | $23.48 | 22,823,348 |
| 2021-06-17 | $24.64 | $25.48 | $24.31 | $24.33 | $22.99 | 6,423,373 |
| 2021-06-16 | $24.87 | $25.91 | $24.55 | $24.97 | $23.59 | 5,632,365 |
| 2021-06-15 | $25.46 | $25.71 | $24.74 | $24.79 | $23.42 | 3,896,843 |
| 2021-06-14 | $25.28 | $26.85 | $25.19 | $25.85 | $24.42 | 4,819,582 |
| 2021-06-11 | $24.89 | $25.56 | $24.70 | $25.17 | $23.78 | 2,597,857 |
| 2021-06-10 | $24.64 | $25.19 | $24.61 | $24.84 | $23.47 | 2,443,115 |
| 2021-06-09 | $24.36 | $24.94 | $24.20 | $24.61 | $23.25 | 1,937,424 |
| 2021-06-08 | $24.15 | $24.66 | $24.00 | $24.37 | $23.02 | 2,042,777 |
| 2021-06-07 | $24.00 | $24.50 | $23.98 | $24.14 | $22.81 | 2,608,596 |
| 2021-06-04 | $23.61 | $23.91 | $23.23 | $23.90 | $22.58 | 2,115,922 |
| 2021-06-03 | $23.15 | $24.08 | $22.96 | $23.55 | $22.25 | 4,165,517 |
| 2021-06-02 | $22.80 | $23.32 | $22.26 | $23.11 | $21.83 | 2,366,226 |
| 2021-06-01 | $21.90 | $22.93 | $21.90 | $22.85 | $21.59 | 2,263,067 |
| 2021-05-28 | $21.73 | $22.00 | $21.64 | $21.84 | $20.63 | 1,526,975 |
| 2021-05-27 | $22.09 | $22.09 | $21.39 | $21.79 | $20.59 | 12,416,897 |
| 2021-05-26 | $22.09 | $22.19 | $21.73 | $21.99 | $20.78 | 2,264,770 |
| 2021-05-25 | $21.88 | $22.32 | $21.80 | $21.99 | $20.78 | 2,702,002 |
| 2021-05-24 | $21.61 | $22.08 | $21.57 | $21.83 | $20.62 | 2,591,665 |
| 2021-05-21 | $21.41 | $21.59 | $21.26 | $21.47 | $20.28 | 1,592,682 |
| 2021-05-20 | $21.12 | $21.68 | $21.02 | $21.35 | $20.17 | 2,288,573 |
| 2021-05-19 | $21.08 | $21.14 | $20.92 | $21.08 | $19.92 | 956,682 |
| 2021-05-18 | $20.95 | $21.43 | $20.72 | $21.20 | $20.03 | 1,484,685 |
| 2021-05-17 | $20.55 | $20.95 | $20.46 | $20.88 | $19.73 | 1,176,488 |
| 2021-05-14 | $20.50 | $20.79 | $20.48 | $20.59 | $19.45 | 1,125,117 |
| 2021-05-13 | $20.28 | $20.58 | $20.12 | $20.42 | $19.29 | 1,520,672 |
| 2021-05-12 | $20.21 | $20.70 | $20.15 | $20.28 | $19.16 | 2,241,509 |
| 2021-05-11 | $20.18 | $20.37 | $19.90 | $20.27 | $19.15 | 679,820 |
| 2021-05-10 | $20.28 | $20.43 | $20.27 | $20.35 | $19.23 | 494,402 |
| 2021-05-07 | $19.93 | $20.45 | $19.93 | $20.26 | $19.14 | 943,108 |
| 2021-05-06 | $20.07 | $20.14 | $19.87 | $20.05 | $18.94 | 705,253 |
| 2021-05-05 | $20.35 | $20.46 | $20.05 | $20.10 | $18.99 | 1,225,600 |
| 2021-05-04 | $20.19 | $20.68 | $20.08 | $20.29 | $19.17 | 1,052,230 |
| 2021-05-03 | $20.35 | $20.58 | $20.00 | $20.21 | $19.09 | 1,052,555 |
| 2021-04-30 | $20.34 | $20.55 | $19.95 | $20.18 | $19.07 | 1,832,094 |
| 2021-04-29 | $19.66 | $20.47 | $19.60 | $20.36 | $19.24 | 3,280,393 |
| 2021-04-28 | $19.61 | $19.70 | $19.55 | $19.56 | $18.48 | 788,224 |
| 2021-04-27 | $19.52 | $19.67 | $19.45 | $19.55 | $18.47 | 652,612 |
| 2021-04-26 | $19.50 | $19.72 | $19.50 | $19.55 | $18.47 | 683,428 |
| 2021-04-23 | $19.55 | $19.61 | $19.43 | $19.56 | $18.48 | 685,843 |
| 2021-04-22 | $19.47 | $19.58 | $19.38 | $19.46 | $18.39 | 629,201 |
| 2021-04-21 | $19.25 | $19.51 | $19.12 | $19.44 | $18.37 | 650,452 |
| 2021-04-20 | $19.23 | $19.61 | $19.23 | $19.30 | $18.23 | 817,437 |
| 2021-04-19 | $19.19 | $19.42 | $19.01 | $19.31 | $18.24 | 1,137,788 |
| 2021-04-16 | $18.86 | $19.46 | $18.74 | $19.22 | $18.16 | 1,243,648 |
| 2021-04-15 | $18.72 | $18.91 | $18.61 | $18.89 | $17.85 | 964,497 |
| 2021-04-14 | $18.92 | $19.00 | $18.73 | $18.83 | $17.79 | 881,408 |
| 2021-04-13 | $18.70 | $18.94 | $18.60 | $18.92 | $17.88 | 432,364 |
| 2021-04-12 | $18.50 | $18.65 | $18.41 | $18.65 | $17.62 | 404,989 |
| 2021-04-09 | $18.62 | $18.75 | $18.49 | $18.57 | $17.54 | 556,904 |
| 2021-04-08 | $18.84 | $18.92 | $18.51 | $18.61 | $17.58 | 458,770 |
| 2021-04-07 | $18.80 | $18.87 | $18.54 | $18.77 | $17.73 | 426,777 |
| 2021-04-06 | $18.62 | $18.85 | $18.52 | $18.80 | $17.76 | 1,092,374 |
| 2021-04-05 | $18.40 | $18.75 | $18.37 | $18.62 | $17.59 | 637,840 |
| 2021-04-01 | $18.34 | $18.40 | $18.12 | $18.40 | $17.38 | 620,692 |
| 2021-03-31 | $18.20 | $18.35 | $18.05 | $18.30 | $17.29 | 499,128 |
| 2021-03-30 | $18.10 | $18.31 | $18.03 | $18.18 | $17.18 | 705,954 |
| 2021-03-29 | $18.44 | $18.52 | $18.31 | $18.45 | $17.20 | 515,031 |
| 2021-03-26 | $18.16 | $18.51 | $18.12 | $18.49 | $17.23 | 695,922 |
| 2021-03-25 | $18.49 | $18.49 | $18.07 | $18.21 | $16.97 | 872,203 |
| 2021-03-24 | $17.90 | $18.55 | $17.90 | $18.49 | $17.23 | 969,980 |
| 2021-03-23 | $18.10 | $18.29 | $17.90 | $18.01 | $16.78 | 957,891 |
| 2021-03-22 | $18.67 | $18.68 | $17.95 | $18.18 | $16.94 | 1,110,871 |
Broadstone Net Lease Inc (BNL) News Headlines
.jpg)
JPMorgan's top stock picks as April kicks off
Here are the new names on JPMorgan's focus list.
cnbc.com April 1, 2025Recent Broadstone Net Lease Inc (BNL) News
Similar Companies to Broadstone Net Lease Inc (BNL) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |