Bank of Hawaii Corp (BOH-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$17.24 ($0.28) 1.65%
Bank of Hawaii Corp - Daily Information
Click for more stock information on Bank of Hawaii Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.90 |
| Previous Close | $17.24 |
| High | $17.24 |
| Low | $16.90 |
| Adjusted Open | $16.90 |
| Previous Adjusted Close | $17.24 |
| Adjusted High | $17.24 |
| Adjusted Low | $16.90 |
Invest in Bank of Hawaii Corp (BOH-P-A)
Historical Stock Data for Bank of Hawaii Corp (BOH-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $16.90 | $17.24 | $16.90 | $17.24 | $17.24 | 6,203 |
| 2025-08-21 | $17.16 | $17.16 | $16.96 | $16.96 | $16.96 | 3,761 |
| 2025-08-20 | $17.12 | $17.19 | $17.08 | $17.13 | $17.13 | 4,505 |
| 2025-08-19 | $17.15 | $17.24 | $17.15 | $17.23 | $17.23 | 3,528 |
| 2025-08-18 | $17.15 | $17.18 | $17.15 | $17.15 | $17.15 | 3,412 |
| 2025-08-15 | $17.11 | $17.29 | $17.10 | $17.19 | $17.19 | 3,925 |
| 2025-08-14 | $16.94 | $17.08 | $16.69 | $17.07 | $17.07 | 4,234 |
| 2025-08-13 | $16.60 | $17.10 | $16.46 | $17.02 | $17.02 | 16,012 |
| 2025-08-12 | $16.50 | $16.75 | $16.50 | $16.62 | $16.62 | 1,027 |
| 2025-08-11 | $16.47 | $16.69 | $16.43 | $16.60 | $16.60 | 3,530 |
| 2025-08-08 | $16.43 | $16.59 | $16.37 | $16.59 | $16.59 | 2,114 |
| 2025-08-07 | $16.58 | $16.69 | $16.27 | $16.59 | $16.59 | 6,880 |
| 2025-08-06 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 420 |
| 2025-08-05 | $16.64 | $16.90 | $16.49 | $16.57 | $16.57 | 5,685 |
| 2025-08-04 | $16.27 | $16.64 | $16.27 | $16.55 | $16.55 | 4,534 |
| 2025-08-01 | $16.26 | $16.42 | $16.26 | $16.29 | $16.29 | 4,535 |
| 2025-07-31 | $16.35 | $16.37 | $16.14 | $16.20 | $16.20 | 8,923 |
| 2025-07-30 | $16.17 | $16.27 | $16.17 | $16.22 | $16.22 | 5,968 |
| 2025-07-29 | $16.29 | $16.35 | $16.26 | $16.26 | $16.26 | 4,321 |
| 2025-07-28 | $16.18 | $16.33 | $16.18 | $16.25 | $16.25 | 4,859 |
| 2025-07-25 | $16.38 | $16.40 | $16.26 | $16.36 | $16.36 | 7,246 |
| 2025-07-24 | $16.34 | $16.39 | $16.20 | $16.26 | $16.26 | 2,816 |
| 2025-07-23 | $16.23 | $16.26 | $16.04 | $16.22 | $16.22 | 11,010 |
| 2025-07-22 | $16.25 | $16.63 | $16.23 | $16.29 | $16.29 | 5,509 |
| 2025-07-21 | $16.18 | $16.78 | $16.18 | $16.37 | $16.37 | 20,994 |
| 2025-07-18 | $16.30 | $16.30 | $16.15 | $16.25 | $16.25 | 3,150 |
| 2025-07-17 | $16.27 | $16.27 | $15.68 | $16.16 | $16.16 | 5,340 |
| 2025-07-16 | $16.70 | $16.77 | $16.42 | $16.54 | $16.26 | 4,332 |
| 2025-07-15 | $16.54 | $16.66 | $16.48 | $16.66 | $16.38 | 4,507 |
| 2025-07-14 | $16.50 | $16.54 | $16.44 | $16.54 | $16.26 | 9,674 |
| 2025-07-11 | $16.61 | $16.61 | $16.48 | $16.57 | $16.29 | 1,492 |
| 2025-07-10 | $16.46 | $16.52 | $16.46 | $16.51 | $16.24 | 4,037 |
| 2025-07-09 | $16.60 | $16.61 | $16.53 | $16.60 | $16.32 | 6,326 |
| 2025-07-08 | $16.55 | $16.56 | $16.37 | $16.37 | $16.10 | 3,766 |
| 2025-07-07 | $16.51 | $16.51 | $16.49 | $16.50 | $16.23 | 5,827 |
| 2025-07-03 | $16.05 | $16.51 | $16.05 | $16.51 | $16.24 | 1,372 |
| 2025-07-02 | $16.56 | $16.70 | $16.12 | $16.45 | $16.18 | 13,244 |
| 2025-07-01 | $15.87 | $16.64 | $15.87 | $16.55 | $16.27 | 23,815 |
| 2025-06-30 | $15.70 | $15.90 | $15.70 | $15.87 | $15.61 | 2,947 |
| 2025-06-27 | $15.83 | $15.85 | $15.70 | $15.70 | $15.70 | 8,449 |
| 2025-06-26 | $15.51 | $15.76 | $15.51 | $15.71 | $15.71 | 6,136 |
| 2025-06-25 | $15.75 | $15.78 | $15.51 | $15.59 | $15.59 | 7,062 |
| 2025-06-24 | $15.59 | $15.63 | $15.45 | $15.63 | $15.63 | 4,566 |
| 2025-06-23 | $15.50 | $15.56 | $15.50 | $15.55 | $15.55 | 2,364 |
| 2025-06-20 | $15.56 | $15.57 | $15.54 | $15.54 | $15.54 | 2,290 |
| 2025-06-18 | $15.57 | $15.57 | $15.50 | $15.51 | $15.51 | 1,232 |
| 2025-06-17 | $15.20 | $15.54 | $15.05 | $15.41 | $15.41 | 24,921 |
| 2025-06-16 | $15.15 | $15.25 | $15.01 | $15.22 | $15.22 | 9,466 |
| 2025-06-13 | $15.15 | $15.20 | $15.05 | $15.11 | $15.11 | 5,736 |
| 2025-06-12 | $15.23 | $15.23 | $15.20 | $15.20 | $15.20 | 3,885 |
| 2025-06-11 | $15.36 | $15.37 | $15.20 | $15.20 | $15.20 | 5,621 |
| 2025-06-10 | $15.26 | $15.26 | $15.17 | $15.25 | $15.25 | 14,510 |
| 2025-06-09 | $15.25 | $15.33 | $15.25 | $15.30 | $15.30 | 2,950 |
| 2025-06-06 | $15.36 | $15.36 | $15.29 | $15.29 | $15.29 | 1,285 |
| 2025-06-05 | $15.30 | $15.35 | $15.29 | $15.29 | $15.29 | 5,385 |
| 2025-06-04 | $15.30 | $15.30 | $15.20 | $15.25 | $15.25 | 15,151 |
| 2025-06-03 | $15.18 | $15.28 | $15.18 | $15.25 | $15.25 | 5,047 |
| 2025-06-02 | $15.13 | $15.17 | $15.08 | $15.17 | $15.17 | 13,038 |
| 2025-05-30 | $15.25 | $15.25 | $15.10 | $15.18 | $15.18 | 7,674 |
| 2025-05-29 | $15.13 | $15.21 | $15.08 | $15.12 | $15.12 | 16,513 |
| 2025-05-28 | $15.28 | $15.28 | $15.13 | $15.15 | $15.15 | 6,236 |
| 2025-05-27 | $15.47 | $15.52 | $15.10 | $15.21 | $15.21 | 13,899 |
| 2025-05-23 | $15.15 | $15.39 | $15.10 | $15.31 | $15.31 | 5,818 |
| 2025-05-22 | $15.32 | $15.43 | $15.15 | $15.15 | $15.15 | 5,198 |
| 2025-05-21 | $15.50 | $15.55 | $15.38 | $15.46 | $15.46 | 9,480 |
| 2025-05-20 | $15.42 | $15.54 | $15.42 | $15.54 | $15.54 | 963 |
| 2025-05-19 | $15.42 | $15.58 | $15.40 | $15.47 | $15.47 | 3,271 |
| 2025-05-16 | $15.52 | $15.59 | $15.50 | $15.59 | $15.59 | 1,553 |
| 2025-05-15 | $15.57 | $15.60 | $15.47 | $15.50 | $15.50 | 6,705 |
| 2025-05-14 | $15.50 | $15.76 | $15.50 | $15.57 | $15.57 | 1,441 |
| 2025-05-13 | $15.61 | $15.72 | $15.43 | $15.55 | $15.55 | 3,725 |
| 2025-05-12 | $15.76 | $15.76 | $15.59 | $15.73 | $15.73 | 4,734 |
| 2025-05-09 | $15.55 | $15.68 | $15.55 | $15.68 | $15.68 | 4,197 |
| 2025-05-08 | $15.50 | $15.66 | $15.50 | $15.60 | $15.60 | 4,354 |
| 2025-05-07 | $15.58 | $15.66 | $15.46 | $15.56 | $15.56 | 1,732 |
| 2025-05-06 | $15.46 | $15.82 | $15.46 | $15.48 | $15.48 | 3,226 |
| 2025-05-05 | $15.49 | $15.87 | $15.46 | $15.58 | $15.58 | 13,955 |
| 2025-05-02 | $15.62 | $15.85 | $15.59 | $15.78 | $15.78 | 9,388 |
| 2025-05-01 | $15.64 | $15.85 | $15.50 | $15.50 | $15.50 | 3,267 |
| 2025-04-30 | $15.66 | $15.66 | $15.27 | $15.40 | $15.40 | 4,996 |
| 2025-04-29 | $15.50 | $15.79 | $15.46 | $15.69 | $15.69 | 7,262 |
| 2025-04-28 | $15.29 | $15.51 | $15.29 | $15.50 | $15.50 | 3,168 |
| 2025-04-25 | $15.35 | $15.62 | $15.35 | $15.38 | $15.38 | 10,404 |
| 2025-04-24 | $15.20 | $15.36 | $15.12 | $15.36 | $15.36 | 3,592 |
| 2025-04-23 | $15.19 | $15.50 | $15.19 | $15.30 | $15.30 | 2,256 |
| 2025-04-22 | $14.95 | $15.21 | $14.95 | $15.08 | $15.08 | 3,262 |
| 2025-04-21 | $15.10 | $15.10 | $14.86 | $14.98 | $14.98 | 3,852 |
| 2025-04-17 | $14.98 | $15.15 | $14.87 | $15.15 | $15.15 | 15,569 |
| 2025-04-16 | $14.60 | $14.82 | $14.60 | $14.82 | $14.82 | 3,471 |
| 2025-04-15 | $14.81 | $15.04 | $14.81 | $14.98 | $14.71 | 4,666 |
| 2025-04-14 | $15.22 | $15.23 | $14.84 | $14.95 | $14.68 | 6,664 |
| 2025-04-11 | $14.75 | $14.80 | $14.55 | $14.77 | $14.77 | 29,248 |
| 2025-04-10 | $14.99 | $14.99 | $14.60 | $14.74 | $14.74 | 14,937 |
| 2025-04-09 | $14.79 | $15.16 | $14.51 | $15.00 | $15.00 | 10,333 |
| 2025-04-08 | $15.06 | $15.23 | $14.63 | $14.92 | $14.92 | 17,107 |
| 2025-04-07 | $15.01 | $15.25 | $14.86 | $14.88 | $14.88 | 19,555 |
| 2025-04-04 | $15.40 | $15.43 | $15.06 | $15.13 | $15.13 | 27,556 |
| 2025-04-03 | $15.40 | $15.67 | $15.40 | $15.50 | $15.50 | 9,117 |
| 2025-04-02 | $15.64 | $15.72 | $15.59 | $15.63 | $15.63 | 10,567 |
| 2025-04-01 | $15.75 | $15.85 | $15.63 | $15.71 | $15.71 | 9,904 |
| 2025-03-31 | $16.16 | $16.27 | $15.66 | $15.66 | $15.66 | 58,873 |
| 2025-03-28 | $16.29 | $16.29 | $16.04 | $16.15 | $16.15 | 2,780 |
| 2025-03-27 | $16.10 | $16.29 | $16.00 | $16.29 | $16.29 | 6,227 |
| 2025-03-26 | $16.26 | $16.26 | $16.07 | $16.12 | $16.12 | 4,386 |
| 2025-03-25 | $16.43 | $16.43 | $16.30 | $16.33 | $16.33 | 2,825 |
| 2025-03-24 | $16.46 | $16.46 | $16.26 | $16.43 | $16.43 | 995 |
| 2025-03-21 | $16.39 | $16.39 | $16.36 | $16.37 | $16.37 | 5,258 |
| 2025-03-20 | $16.36 | $16.40 | $16.24 | $16.40 | $16.40 | 660 |
| 2025-03-19 | $16.38 | $16.38 | $16.10 | $16.34 | $16.34 | 10,922 |
| 2025-03-18 | $16.41 | $16.51 | $16.23 | $16.51 | $16.51 | 3,579 |
| 2025-03-17 | $16.43 | $16.56 | $16.25 | $16.56 | $16.56 | 9,775 |
| 2025-03-14 | $16.15 | $16.46 | $16.05 | $16.40 | $16.40 | 12,469 |
| 2025-03-13 | $16.25 | $16.25 | $16.11 | $16.25 | $16.25 | 4,495 |
| 2025-03-12 | $15.99 | $16.28 | $15.99 | $16.25 | $16.25 | 3,929 |
| 2025-03-11 | $16.20 | $16.23 | $16.10 | $16.10 | $16.10 | 913 |
| 2025-03-10 | $16.20 | $16.27 | $16.15 | $16.15 | $16.15 | 3,427 |
| 2025-03-07 | $16.21 | $16.31 | $16.21 | $16.26 | $16.26 | 5,669 |
| 2025-03-06 | $16.21 | $16.30 | $16.20 | $16.22 | $16.22 | 3,593 |
| 2025-03-05 | $16.36 | $16.47 | $16.20 | $16.29 | $16.29 | 6,207 |
| 2025-03-04 | $16.30 | $16.43 | $16.30 | $16.32 | $16.32 | 12,446 |
| 2025-03-03 | $16.37 | $16.44 | $16.37 | $16.38 | $16.38 | 3,839 |
| 2025-02-28 | $16.32 | $16.42 | $16.28 | $16.28 | $16.28 | 3,129 |
| 2025-02-27 | $16.31 | $16.39 | $16.23 | $16.31 | $16.31 | 3,445 |
| 2025-02-26 | $16.25 | $16.39 | $16.23 | $16.35 | $16.35 | 17,608 |
| 2025-02-25 | $16.29 | $16.30 | $16.19 | $16.28 | $16.28 | 41,829 |
| 2025-02-24 | $16.17 | $16.25 | $16.17 | $16.25 | $16.25 | 5,391 |
| 2025-02-21 | $16.23 | $16.23 | $16.05 | $16.17 | $16.17 | 12,730 |
| 2025-02-20 | $16.19 | $16.22 | $16.16 | $16.22 | $16.22 | 9,408 |
| 2025-02-19 | $16.05 | $16.20 | $16.05 | $16.19 | $16.19 | 5,921 |
| 2025-02-18 | $16.28 | $16.28 | $16.05 | $16.17 | $16.17 | 16,632 |
| 2025-02-14 | $16.22 | $16.29 | $16.16 | $16.27 | $16.27 | 11,236 |
| 2025-02-13 | $16.00 | $16.20 | $16.00 | $16.17 | $16.17 | 2,812 |
| 2025-02-12 | $15.90 | $16.02 | $15.90 | $15.93 | $15.93 | 9,585 |
| 2025-02-11 | $15.95 | $16.29 | $15.95 | $16.05 | $16.05 | 3,343 |
| 2025-02-10 | $16.09 | $16.14 | $15.98 | $16.06 | $16.06 | 2,649 |
| 2025-02-07 | $16.00 | $16.17 | $15.99 | $16.16 | $16.16 | 3,609 |
| 2025-02-06 | $16.16 | $16.18 | $16.01 | $16.10 | $16.10 | 3,547 |
| 2025-02-05 | $16.06 | $16.22 | $15.97 | $16.22 | $16.22 | 5,231 |
| 2025-02-04 | $15.90 | $16.20 | $15.90 | $16.01 | $16.01 | 3,646 |
| 2025-02-03 | $15.95 | $16.11 | $15.87 | $15.90 | $15.90 | 11,450 |
| 2025-01-31 | $16.30 | $16.32 | $15.97 | $15.97 | $15.97 | 41,011 |
| 2025-01-30 | $16.41 | $16.53 | $16.30 | $16.50 | $16.50 | 10,003 |
| 2025-01-29 | $16.35 | $16.35 | $16.17 | $16.28 | $16.28 | 1,711 |
| 2025-01-28 | $16.42 | $16.49 | $16.30 | $16.35 | $16.35 | 8,120 |
| 2025-01-27 | $16.41 | $16.49 | $16.22 | $16.49 | $16.49 | 4,952 |
| 2025-01-24 | $16.18 | $16.38 | $16.15 | $16.38 | $16.38 | 4,007 |
| 2025-01-23 | $16.18 | $16.28 | $16.18 | $16.26 | $16.26 | 2,267 |
| 2025-01-22 | $16.28 | $16.34 | $16.23 | $16.30 | $16.30 | 6,288 |
| 2025-01-21 | $16.26 | $16.40 | $16.15 | $16.36 | $16.36 | 15,686 |
| 2025-01-17 | $16.11 | $16.38 | $16.11 | $16.26 | $16.26 | 11,034 |
| 2025-01-16 | $16.49 | $16.67 | $16.37 | $16.49 | $16.22 | 4,492 |
| 2025-01-15 | $16.26 | $16.60 | $16.26 | $16.60 | $16.33 | 7,135 |
| 2025-01-14 | $15.90 | $16.24 | $15.90 | $16.06 | $15.79 | 5,738 |
| 2025-01-13 | $15.95 | $16.15 | $15.81 | $15.83 | $15.57 | 6,339 |
| 2025-01-10 | $16.03 | $16.27 | $15.77 | $15.87 | $15.61 | 8,924 |
| 2025-01-08 | $16.06 | $16.22 | $16.04 | $16.09 | $15.82 | 9,251 |
| 2025-01-07 | $16.40 | $16.41 | $16.26 | $16.39 | $16.12 | 1,921 |
| 2025-01-06 | $16.54 | $16.60 | $16.48 | $16.59 | $16.32 | 4,215 |
| 2025-01-03 | $16.68 | $16.78 | $16.59 | $16.68 | $16.40 | 6,246 |
| 2025-01-02 | $16.29 | $16.50 | $16.23 | $16.44 | $16.17 | 9,018 |
| 2024-12-31 | $15.99 | $16.29 | $15.77 | $16.29 | $16.02 | 26,582 |
| 2024-12-30 | $15.69 | $15.85 | $15.69 | $15.82 | $15.56 | 11,564 |
| 2024-12-27 | $15.70 | $15.78 | $15.60 | $15.66 | $15.40 | 17,283 |
| 2024-12-26 | $15.85 | $15.85 | $15.65 | $15.80 | $15.54 | 22,691 |
| 2024-12-24 | $15.80 | $15.80 | $15.70 | $15.76 | $15.49 | 2,001 |
| 2024-12-23 | $15.85 | $15.90 | $15.78 | $15.78 | $15.52 | 16,069 |
| 2024-12-20 | $15.78 | $15.95 | $15.77 | $15.83 | $15.57 | 9,674 |
| 2024-12-19 | $15.66 | $15.86 | $15.50 | $15.75 | $15.49 | 24,732 |
| 2024-12-18 | $16.15 | $16.35 | $15.75 | $15.84 | $15.58 | 20,720 |
| 2024-12-17 | $16.21 | $16.44 | $16.20 | $16.21 | $15.94 | 7,519 |
| 2024-12-16 | $16.30 | $16.64 | $16.17 | $16.17 | $15.90 | 10,177 |
| 2024-12-13 | $16.55 | $16.55 | $16.26 | $16.35 | $16.08 | 12,427 |
| 2024-12-12 | $16.67 | $16.67 | $16.40 | $16.57 | $16.30 | 10,242 |
| 2024-12-11 | $16.43 | $16.73 | $16.39 | $16.73 | $16.45 | 10,748 |
| 2024-12-10 | $16.48 | $16.49 | $16.25 | $16.47 | $16.20 | 12,350 |
| 2024-12-09 | $16.50 | $16.63 | $16.30 | $16.36 | $16.09 | 19,714 |
| 2024-12-06 | $16.65 | $16.72 | $16.53 | $16.54 | $16.54 | 13,832 |
| 2024-12-05 | $16.48 | $16.61 | $16.43 | $16.57 | $16.57 | 24,018 |
| 2024-12-04 | $16.39 | $16.60 | $16.26 | $16.49 | $16.49 | 11,489 |
| 2024-12-03 | $16.73 | $16.83 | $16.35 | $16.45 | $16.45 | 29,224 |
| 2024-12-02 | $16.89 | $16.94 | $16.59 | $16.76 | $16.76 | 15,117 |
| 2024-11-29 | $16.95 | $16.98 | $16.73 | $16.98 | $16.98 | 7,379 |
| 2024-11-27 | $16.86 | $16.95 | $16.68 | $16.95 | $16.95 | 10,276 |
| 2024-11-26 | $16.95 | $17.08 | $16.78 | $16.86 | $16.86 | 13,451 |
| 2024-11-25 | $16.96 | $17.01 | $16.83 | $16.96 | $16.96 | 18,231 |
| 2024-11-22 | $16.79 | $16.79 | $16.63 | $16.78 | $16.78 | 3,562 |
| 2024-11-21 | $16.58 | $16.82 | $16.50 | $16.75 | $16.75 | 11,533 |
| 2024-11-20 | $16.55 | $16.58 | $16.37 | $16.53 | $16.53 | 7,978 |
| 2024-11-19 | $16.75 | $16.76 | $16.40 | $16.58 | $16.58 | 18,738 |
| 2024-11-18 | $16.82 | $16.93 | $16.65 | $16.77 | $16.77 | 9,858 |
| 2024-11-15 | $16.99 | $16.99 | $16.61 | $16.82 | $16.82 | 13,495 |
| 2024-11-14 | $17.14 | $17.14 | $16.82 | $17.01 | $17.01 | 7,882 |
| 2024-11-13 | $17.25 | $17.25 | $16.84 | $16.89 | $16.89 | 17,522 |
| 2024-11-12 | $17.43 | $17.43 | $17.05 | $17.13 | $17.13 | 18,617 |
| 2024-11-11 | $17.79 | $17.79 | $17.30 | $17.52 | $17.52 | 7,657 |
| 2024-11-08 | $17.47 | $17.67 | $17.47 | $17.64 | $17.64 | 5,014 |
| 2024-11-07 | $17.35 | $17.49 | $17.30 | $17.47 | $17.47 | 11,373 |
| 2024-11-06 | $17.13 | $17.35 | $17.07 | $17.27 | $17.27 | 8,995 |
| 2024-11-05 | $17.38 | $17.59 | $17.20 | $17.54 | $17.54 | 18,371 |
| 2024-11-04 | $17.22 | $17.40 | $17.15 | $17.40 | $17.40 | 12,239 |
| 2024-11-01 | $17.47 | $17.59 | $17.08 | $17.09 | $17.09 | 11,562 |
| 2024-10-31 | $17.66 | $17.67 | $17.26 | $17.33 | $17.33 | 46,097 |
| 2024-10-30 | $17.60 | $17.73 | $17.55 | $17.68 | $17.68 | 4,920 |
| 2024-10-29 | $17.23 | $17.56 | $17.19 | $17.50 | $17.50 | 42,142 |
| 2024-10-28 | $17.30 | $17.39 | $17.20 | $17.37 | $17.37 | 36,029 |
| 2024-10-25 | $17.32 | $17.45 | $17.08 | $17.20 | $17.20 | 22,532 |
| 2024-10-24 | $17.30 | $17.33 | $17.20 | $17.25 | $17.25 | 9,267 |
| 2024-10-23 | $17.35 | $17.39 | $16.98 | $17.25 | $17.25 | 30,689 |
| 2024-10-22 | $17.39 | $17.56 | $17.24 | $17.48 | $17.48 | 27,473 |
| 2024-10-21 | $17.54 | $17.55 | $17.12 | $17.34 | $17.34 | 32,467 |
| 2024-10-18 | $18.01 | $18.03 | $17.36 | $17.59 | $17.59 | 301,286 |
| 2024-10-17 | $18.31 | $18.33 | $17.94 | $17.94 | $17.94 | 20,486 |
| 2024-10-16 | $18.58 | $18.74 | $18.45 | $18.60 | $18.32 | 28,761 |
| 2024-10-15 | $18.33 | $18.60 | $18.33 | $18.41 | $18.13 | 14,726 |
| 2024-10-14 | $18.34 | $18.34 | $18.18 | $18.30 | $18.03 | 4,968 |
| 2024-10-11 | $18.25 | $18.39 | $18.25 | $18.34 | $18.06 | 4,652 |
| 2024-10-10 | $18.50 | $18.59 | $18.28 | $18.28 | $18.01 | 5,131 |
| 2024-10-09 | $18.59 | $18.86 | $18.50 | $18.50 | $18.22 | 12,886 |
| 2024-10-08 | $18.42 | $18.72 | $18.42 | $18.45 | $18.17 | 9,215 |
| 2024-10-07 | $19.10 | $19.10 | $18.35 | $18.44 | $18.16 | 14,360 |
| 2024-10-04 | $19.20 | $19.24 | $18.96 | $19.02 | $18.74 | 6,738 |
| 2024-10-03 | $19.21 | $19.21 | $18.95 | $19.10 | $18.81 | 4,539 |
| 2024-10-02 | $18.86 | $18.90 | $18.77 | $18.86 | $18.58 | 2,634 |
| 2024-10-01 | $18.60 | $18.72 | $18.50 | $18.72 | $18.44 | 5,590 |
| 2024-09-30 | $18.31 | $18.58 | $18.23 | $18.45 | $18.17 | 11,221 |
| 2024-09-27 | $18.61 | $18.61 | $18.01 | $18.25 | $17.98 | 6,790 |
| 2024-09-26 | $18.55 | $18.58 | $18.39 | $18.40 | $18.12 | 10,054 |
| 2024-09-25 | $18.51 | $18.55 | $18.30 | $18.30 | $18.03 | 7,535 |
| 2024-09-24 | $18.53 | $18.53 | $18.25 | $18.29 | $18.02 | 4,323 |
| 2024-09-23 | $18.59 | $18.59 | $18.39 | $18.40 | $18.12 | 4,117 |
| 2024-09-20 | $18.55 | $18.58 | $18.42 | $18.46 | $18.18 | 3,813 |
| 2024-09-19 | $18.48 | $18.51 | $18.40 | $18.50 | $18.22 | 4,443 |
| 2024-09-18 | $18.33 | $18.35 | $18.21 | $18.35 | $18.07 | 2,874 |
| 2024-09-17 | $18.36 | $18.36 | $17.95 | $18.27 | $18.00 | 10,623 |
| 2024-09-16 | $18.12 | $18.22 | $18.06 | $18.22 | $17.95 | 6,073 |
| 2024-09-13 | $17.99 | $17.99 | $17.90 | $17.98 | $17.71 | 809 |
| 2024-09-12 | $17.73 | $17.89 | $17.73 | $17.88 | $17.61 | 16,215 |
| 2024-09-11 | $18.06 | $18.06 | $17.69 | $17.81 | $17.54 | 4,485 |
| 2024-09-10 | $17.78 | $17.92 | $17.78 | $17.92 | $17.92 | 7,169 |
| 2024-09-09 | $17.86 | $18.00 | $17.76 | $17.80 | $17.80 | 5,708 |
| 2024-09-06 | $17.97 | $18.14 | $17.70 | $17.75 | $17.75 | 5,142 |
| 2024-09-05 | $17.91 | $18.03 | $17.75 | $18.03 | $18.03 | 7,821 |
| 2024-09-04 | $17.92 | $18.05 | $17.72 | $18.00 | $18.00 | 4,443 |
| 2024-09-03 | $17.84 | $17.86 | $17.78 | $17.86 | $17.86 | 1,348 |
| 2024-08-30 | $17.62 | $17.83 | $17.42 | $17.74 | $17.74 | 8,893 |
| 2024-08-29 | $17.80 | $17.91 | $17.50 | $17.71 | $17.71 | 10,337 |
| 2024-08-28 | $17.70 | $17.91 | $17.70 | $17.84 | $17.84 | 17,762 |
| 2024-08-27 | $17.82 | $18.00 | $17.59 | $17.65 | $17.65 | 17,085 |
| 2024-08-26 | $17.75 | $17.99 | $17.75 | $17.80 | $17.80 | 9,717 |
| 2024-08-23 | $17.44 | $17.76 | $17.30 | $17.57 | $17.57 | 10,991 |
| 2024-08-22 | $17.28 | $17.49 | $17.22 | $17.24 | $17.24 | 3,638 |
| 2024-08-21 | $17.39 | $17.39 | $17.15 | $17.15 | $17.15 | 11,608 |
| 2024-08-20 | $17.35 | $17.41 | $17.14 | $17.15 | $17.15 | 6,698 |
| 2024-08-19 | $17.14 | $17.45 | $17.14 | $17.25 | $17.25 | 10,548 |
| 2024-08-16 | $17.04 | $17.33 | $17.04 | $17.10 | $17.10 | 8,770 |
| 2024-08-15 | $16.87 | $17.00 | $16.75 | $16.94 | $16.94 | 8,091 |
| 2024-08-14 | $16.73 | $16.81 | $16.63 | $16.81 | $16.81 | 3,156 |
| 2024-08-13 | $16.48 | $16.58 | $16.48 | $16.57 | $16.57 | 1,568 |
| 2024-08-12 | $16.50 | $16.56 | $16.38 | $16.56 | $16.56 | 12,314 |
| 2024-08-09 | $16.62 | $16.68 | $16.50 | $16.50 | $16.50 | 4,820 |
| 2024-08-08 | $16.61 | $16.92 | $16.60 | $16.87 | $16.87 | 6,963 |
| 2024-08-07 | $16.63 | $17.00 | $16.63 | $16.70 | $16.70 | 17,827 |
| 2024-08-06 | $16.51 | $16.95 | $16.51 | $16.62 | $16.62 | 9,838 |
| 2024-08-05 | $16.35 | $16.64 | $16.28 | $16.64 | $16.64 | 9,267 |
| 2024-08-02 | $16.97 | $17.27 | $16.89 | $17.00 | $17.00 | 9,641 |
| 2024-08-01 | $17.08 | $17.30 | $17.06 | $17.28 | $17.28 | 9,987 |
| 2024-07-31 | $17.05 | $17.16 | $16.88 | $17.08 | $17.08 | 8,855 |
| 2024-07-30 | $17.27 | $17.27 | $17.06 | $17.13 | $17.13 | 3,730 |
| 2024-07-29 | $16.95 | $17.26 | $16.87 | $17.19 | $17.19 | 10,626 |
| 2024-07-26 | $16.96 | $16.96 | $16.63 | $16.87 | $16.87 | 15,236 |
| 2024-07-25 | $16.78 | $16.91 | $16.75 | $16.75 | $16.75 | 52,190 |
| 2024-07-24 | $16.86 | $16.89 | $16.42 | $16.70 | $16.70 | 24,460 |
| 2024-07-23 | $16.87 | $16.95 | $16.77 | $16.87 | $16.87 | 13,351 |
| 2024-07-22 | $16.79 | $16.95 | $16.74 | $16.74 | $16.74 | 12,767 |
| 2024-07-19 | $17.29 | $17.35 | $16.67 | $16.72 | $16.72 | 389,607 |
| 2024-07-18 | $16.98 | $17.48 | $16.76 | $17.15 | $17.15 | 64,678 |
| 2024-07-17 | $17.54 | $17.64 | $17.17 | $17.25 | $16.98 | 19,531 |
| 2024-07-16 | $17.37 | $17.72 | $17.25 | $17.54 | $17.26 | 57,531 |
| 2024-07-15 | $17.40 | $17.40 | $17.01 | $17.29 | $17.02 | 14,561 |
| 2024-07-12 | $17.50 | $17.57 | $17.04 | $17.31 | $17.04 | 19,918 |
| 2024-07-11 | $17.34 | $17.34 | $16.82 | $17.24 | $16.97 | 4,131 |
| 2024-07-10 | $17.05 | $17.32 | $16.83 | $16.90 | $16.63 | 8,003 |
| 2024-07-09 | $17.54 | $17.54 | $17.05 | $17.05 | $16.78 | 4,698 |
| 2024-07-08 | $17.19 | $17.69 | $17.19 | $17.33 | $17.06 | 4,417 |
| 2024-07-05 | $17.52 | $17.74 | $17.50 | $17.71 | $17.43 | 6,656 |
| 2024-07-03 | $17.10 | $17.49 | $17.08 | $17.49 | $17.22 | 12,490 |
| 2024-07-02 | $16.86 | $16.91 | $16.61 | $16.90 | $16.63 | 10,441 |
| 2024-07-01 | $16.68 | $16.93 | $16.27 | $16.93 | $16.66 | 35,169 |
| 2024-06-28 | $16.49 | $16.73 | $16.21 | $16.68 | $16.42 | 10,721 |
| 2024-06-27 | $16.64 | $16.80 | $16.42 | $16.46 | $16.20 | 25,620 |
| 2024-06-26 | $16.69 | $16.76 | $16.45 | $16.61 | $16.35 | 16,216 |
| 2024-06-25 | $16.25 | $16.85 | $16.25 | $16.60 | $16.34 | 16,898 |
| 2024-06-24 | $16.16 | $16.36 | $16.16 | $16.30 | $16.04 | 10,539 |
| 2024-06-21 | $16.04 | $16.16 | $15.75 | $16.16 | $15.91 | 25,352 |
| 2024-06-20 | $15.75 | $16.16 | $15.75 | $16.04 | $15.79 | 18,854 |
| 2024-06-18 | $15.59 | $15.78 | $15.30 | $15.77 | $15.52 | 29,899 |
| 2024-06-17 | $15.85 | $15.85 | $15.55 | $15.69 | $15.45 | 14,398 |
| 2024-06-14 | $15.73 | $15.85 | $15.55 | $15.85 | $15.60 | 21,940 |
| 2024-06-13 | $15.74 | $15.75 | $15.52 | $15.74 | $15.49 | 13,908 |
| 2024-06-12 | $15.76 | $15.88 | $15.62 | $15.73 | $15.48 | 17,525 |
| 2024-06-11 | $15.87 | $15.92 | $15.57 | $15.61 | $15.36 | 15,209 |
| 2024-06-10 | $16.28 | $16.28 | $15.66 | $15.83 | $15.58 | 31,900 |
| 2024-06-07 | $16.22 | $16.35 | $15.91 | $16.14 | $15.88 | 7,256 |
| 2024-06-06 | $16.01 | $16.39 | $15.73 | $16.19 | $15.94 | 7,481 |
| 2024-06-05 | $16.15 | $16.16 | $16.01 | $16.01 | $15.76 | 10,844 |
| 2024-06-04 | $16.64 | $16.64 | $16.03 | $16.06 | $15.81 | 10,137 |
| 2024-06-03 | $16.36 | $16.56 | $15.98 | $16.32 | $16.06 | 15,700 |
| 2024-05-31 | $16.20 | $16.40 | $15.83 | $16.32 | $16.06 | 45,904 |
| 2024-05-30 | $16.12 | $16.12 | $15.87 | $15.93 | $15.68 | 10,754 |
| 2024-05-29 | $16.20 | $16.20 | $16.03 | $16.03 | $15.78 | 4,076 |
| 2024-05-28 | $15.96 | $16.21 | $15.69 | $16.20 | $15.95 | 7,284 |
| 2024-05-24 | $16.01 | $16.27 | $15.88 | $15.96 | $15.71 | 17,501 |
| 2024-05-23 | $15.99 | $16.02 | $15.56 | $15.99 | $15.74 | 13,744 |
| 2024-05-22 | $15.95 | $15.96 | $15.81 | $15.81 | $15.56 | 4,360 |
| 2024-05-21 | $16.05 | $16.08 | $15.82 | $15.89 | $15.64 | 9,359 |
| 2024-05-20 | $15.97 | $15.97 | $15.77 | $15.91 | $15.66 | 3,942 |
| 2024-05-17 | $15.99 | $16.00 | $15.86 | $15.90 | $15.65 | 12,448 |
| 2024-05-16 | $15.90 | $16.03 | $15.81 | $16.03 | $15.78 | 12,750 |
| 2024-05-15 | $16.21 | $16.33 | $15.80 | $16.00 | $15.75 | 20,716 |
| 2024-05-14 | $16.15 | $16.15 | $15.97 | $16.05 | $15.80 | 5,646 |
| 2024-05-13 | $16.01 | $16.04 | $15.90 | $16.04 | $15.79 | 2,468 |
| 2024-05-10 | $16.23 | $16.23 | $15.74 | $15.88 | $15.63 | 4,297 |
| 2024-05-09 | $16.32 | $16.32 | $15.92 | $15.96 | $15.71 | 5,334 |
| 2024-05-08 | $16.55 | $16.62 | $16.00 | $16.04 | $15.79 | 9,703 |
| 2024-05-07 | $16.58 | $16.60 | $16.31 | $16.31 | $16.05 | 6,071 |
| 2024-05-06 | $16.49 | $16.49 | $16.34 | $16.48 | $16.22 | 3,802 |
| 2024-05-03 | $16.45 | $16.45 | $16.26 | $16.42 | $16.16 | 4,178 |
| 2024-05-02 | $16.31 | $16.31 | $16.01 | $16.16 | $15.91 | 5,670 |
| 2024-05-01 | $16.25 | $16.44 | $16.00 | $16.13 | $15.88 | 5,374 |
| 2024-04-30 | $16.14 | $16.27 | $16.00 | $16.00 | $15.75 | 11,209 |
| 2024-04-29 | $16.00 | $16.10 | $15.71 | $16.10 | $15.84 | 6,559 |
| 2024-04-26 | $16.32 | $16.32 | $16.00 | $16.00 | $16.00 | 2,817 |
| 2024-04-25 | $16.30 | $16.30 | $15.90 | $16.10 | $16.10 | 6,017 |
| 2024-04-24 | $16.47 | $16.47 | $16.18 | $16.18 | $16.18 | 7,229 |
| 2024-04-23 | $16.26 | $16.47 | $16.25 | $16.47 | $16.47 | 10,143 |
| 2024-04-22 | $15.65 | $16.12 | $15.65 | $16.12 | $16.12 | 13,374 |
| 2024-04-19 | $15.92 | $15.92 | $15.64 | $15.64 | $15.64 | 25,228 |
| 2024-04-18 | $15.94 | $15.94 | $15.57 | $15.63 | $15.63 | 8,849 |
| 2024-04-17 | $15.91 | $15.91 | $15.64 | $15.64 | $15.64 | 1,967 |
| 2024-04-16 | $15.60 | $15.84 | $15.56 | $15.66 | $15.66 | 7,173 |
| 2024-04-15 | $15.92 | $15.92 | $15.65 | $15.65 | $15.65 | 7,072 |
| 2024-04-12 | $16.30 | $16.30 | $16.06 | $16.17 | $15.89 | 5,646 |
| 2024-04-11 | $16.24 | $16.24 | $15.81 | $16.24 | $15.96 | 21,611 |
| 2024-04-10 | $16.34 | $16.34 | $16.00 | $16.18 | $15.90 | 5,337 |
| 2024-04-09 | $16.40 | $16.45 | $16.30 | $16.45 | $16.17 | 5,232 |
| 2024-04-08 | $16.39 | $16.39 | $16.16 | $16.32 | $16.04 | 5,488 |
| 2024-04-05 | $16.40 | $16.40 | $16.04 | $16.17 | $15.89 | 8,326 |
| 2024-04-04 | $16.26 | $16.45 | $16.16 | $16.35 | $16.07 | 9,438 |
| 2024-04-03 | $16.04 | $16.26 | $16.04 | $16.25 | $15.97 | 3,229 |
| 2024-04-02 | $15.95 | $16.09 | $15.70 | $16.09 | $15.81 | 8,622 |
| 2024-04-01 | $16.02 | $16.30 | $16.02 | $16.12 | $15.84 | 9,839 |
| 2024-03-28 | $16.25 | $16.69 | $16.03 | $16.10 | $16.10 | 29,522 |
| 2024-03-27 | $16.44 | $16.44 | $16.13 | $16.13 | $16.13 | 25,785 |
| 2024-03-26 | $16.73 | $16.73 | $16.16 | $16.16 | $16.16 | 19,434 |
| 2024-03-25 | $16.72 | $16.80 | $16.50 | $16.50 | $16.50 | 6,088 |
| 2024-03-22 | $17.01 | $17.11 | $16.68 | $16.68 | $16.68 | 10,094 |
| 2024-03-21 | $16.86 | $17.05 | $16.86 | $16.96 | $16.96 | 7,344 |
| 2024-03-20 | $16.73 | $16.88 | $16.50 | $16.88 | $16.88 | 12,463 |
| 2024-03-19 | $16.66 | $16.70 | $16.53 | $16.53 | $16.53 | 3,988 |
| 2024-03-18 | $16.53 | $16.74 | $16.53 | $16.53 | $16.53 | 5,093 |
| 2024-03-15 | $16.79 | $16.79 | $16.50 | $16.50 | $16.50 | 8,112 |
| 2024-03-14 | $16.50 | $16.66 | $16.39 | $16.51 | $16.51 | 15,837 |
| 2024-03-13 | $16.67 | $16.69 | $16.38 | $16.66 | $16.66 | 4,442 |
| 2024-03-12 | $16.69 | $16.73 | $16.58 | $16.58 | $16.58 | 3,807 |
| 2024-03-11 | $16.68 | $16.88 | $16.46 | $16.60 | $16.60 | 12,193 |
| 2024-03-08 | $16.80 | $16.84 | $16.56 | $16.63 | $16.63 | 8,117 |
| 2024-03-07 | $16.54 | $16.82 | $16.44 | $16.44 | $16.44 | 11,729 |
| 2024-03-06 | $16.39 | $16.83 | $16.20 | $16.33 | $16.33 | 38,881 |
| 2024-03-05 | $16.49 | $16.91 | $16.41 | $16.70 | $16.70 | 29,466 |
| 2024-03-04 | $16.70 | $17.36 | $16.38 | $16.49 | $16.49 | 20,146 |
| 2024-03-01 | $16.88 | $17.18 | $16.83 | $17.08 | $17.08 | 13,331 |
| 2024-02-29 | $17.28 | $17.32 | $16.88 | $16.88 | $16.88 | 20,361 |
| 2024-02-28 | $16.70 | $17.13 | $16.70 | $16.96 | $16.96 | 13,461 |
| 2024-02-27 | $16.85 | $16.99 | $16.62 | $16.70 | $16.70 | 4,923 |
| 2024-02-26 | $16.68 | $17.05 | $16.68 | $16.85 | $16.85 | 7,731 |
| 2024-02-23 | $16.70 | $17.05 | $16.65 | $16.65 | $16.65 | 7,735 |
| 2024-02-22 | $16.86 | $16.86 | $16.56 | $16.56 | $16.56 | 1,203 |
| 2024-02-21 | $16.82 | $16.83 | $16.50 | $16.50 | $16.50 | 5,802 |
| 2024-02-20 | $16.79 | $16.79 | $16.51 | $16.63 | $16.63 | 6,280 |
| 2024-02-16 | $16.80 | $16.81 | $16.51 | $16.75 | $16.75 | 11,744 |
| 2024-02-15 | $16.58 | $17.03 | $16.58 | $16.93 | $16.93 | 5,522 |
| 2024-02-14 | $17.00 | $17.00 | $16.50 | $16.53 | $16.53 | 9,737 |
| 2024-02-13 | $17.34 | $17.34 | $16.41 | $17.00 | $17.00 | 23,386 |
| 2024-02-12 | $17.48 | $17.78 | $17.16 | $17.45 | $17.45 | 7,332 |
| 2024-02-09 | $17.49 | $17.67 | $17.22 | $17.22 | $17.22 | 10,133 |
| 2024-02-08 | $17.41 | $17.59 | $17.19 | $17.19 | $17.19 | 9,348 |
| 2024-02-07 | $17.29 | $17.43 | $17.00 | $17.43 | $17.43 | 8,884 |
| 2024-02-06 | $16.95 | $17.35 | $16.93 | $16.93 | $16.93 | 4,514 |
| 2024-02-05 | $17.01 | $17.08 | $16.80 | $16.84 | $16.84 | 6,118 |
| 2024-02-02 | $17.20 | $17.50 | $16.79 | $17.00 | $17.00 | 14,432 |
| 2024-02-01 | $17.25 | $17.72 | $17.02 | $17.35 | $17.35 | 37,118 |
| 2024-01-31 | $16.47 | $17.72 | $16.37 | $17.31 | $17.31 | 145,916 |
| 2024-01-30 | $16.72 | $16.85 | $16.59 | $16.79 | $16.79 | 13,700 |
| 2024-01-29 | $16.53 | $16.90 | $16.40 | $16.90 | $16.90 | 26,600 |
| 2024-01-26 | $16.32 | $16.65 | $16.14 | $16.65 | $16.65 | 10,546 |
| 2024-01-25 | $16.25 | $16.60 | $16.08 | $16.30 | $16.30 | 22,561 |
| 2024-01-24 | $16.63 | $16.63 | $16.04 | $16.25 | $16.25 | 12,241 |
| 2024-01-23 | $16.51 | $16.51 | $16.26 | $16.45 | $16.45 | 15,958 |
| 2024-01-22 | $15.91 | $16.47 | $15.91 | $16.45 | $16.45 | 18,935 |
| 2024-01-19 | $16.14 | $16.49 | $15.85 | $15.85 | $15.85 | 49,343 |
| 2024-01-18 | $16.58 | $16.58 | $16.05 | $16.14 | $16.14 | 9,935 |
| 2024-01-17 | $16.50 | $16.50 | $16.35 | $16.35 | $16.35 | 4,340 |
| 2024-01-16 | $16.79 | $16.82 | $16.50 | $16.50 | $16.50 | 9,550 |
| 2024-01-12 | $16.60 | $16.75 | $16.60 | $16.75 | $16.75 | 7,501 |
| 2024-01-11 | $16.84 | $16.84 | $16.60 | $16.84 | $16.57 | 4,126 |
| 2024-01-10 | $16.75 | $16.95 | $16.60 | $16.60 | $16.33 | 8,369 |
| 2024-01-09 | $16.89 | $16.89 | $16.57 | $16.75 | $16.48 | 7,427 |
| 2024-01-08 | $16.84 | $16.84 | $16.60 | $16.79 | $16.52 | 10,843 |
| 2024-01-05 | $16.39 | $16.92 | $16.36 | $16.60 | $16.33 | 28,650 |
| 2024-01-04 | $16.40 | $16.89 | $16.35 | $16.89 | $16.62 | 1,260 |
| 2024-01-03 | $16.42 | $16.54 | $16.35 | $16.45 | $16.19 | 6,390 |
| 2024-01-02 | $16.59 | $16.77 | $16.56 | $16.56 | $16.29 | 12,007 |
| 2023-12-29 | $16.39 | $16.86 | $16.35 | $16.73 | $16.46 | 20,175 |
| 2023-12-28 | $16.82 | $16.82 | $16.45 | $16.54 | $16.27 | 8,658 |
| 2023-12-27 | $16.36 | $16.76 | $16.36 | $16.60 | $16.33 | 15,890 |
| 2023-12-26 | $16.20 | $16.50 | $16.20 | $16.34 | $16.08 | 20,335 |
| 2023-12-22 | $16.48 | $16.50 | $16.20 | $16.20 | $15.94 | 22,832 |
| 2023-12-21 | $16.10 | $16.63 | $15.84 | $16.63 | $16.36 | 11,566 |
| 2023-12-20 | $15.80 | $16.32 | $15.70 | $16.15 | $15.89 | 17,416 |
| 2023-12-19 | $15.32 | $15.77 | $15.32 | $15.77 | $15.52 | 29,911 |
| 2023-12-18 | $15.70 | $15.70 | $15.18 | $15.50 | $15.25 | 9,627 |
| 2023-12-15 | $15.76 | $15.76 | $15.34 | $15.70 | $15.45 | 4,957 |
| 2023-12-14 | $15.31 | $15.84 | $15.15 | $15.76 | $15.51 | 61,542 |
| 2023-12-13 | $15.07 | $15.33 | $14.90 | $15.25 | $15.00 | 10,953 |
| 2023-12-12 | $14.78 | $15.07 | $14.75 | $14.75 | $14.51 | 8,056 |
| 2023-12-11 | $14.71 | $14.97 | $14.50 | $14.85 | $14.61 | 18,893 |
| 2023-12-08 | $14.86 | $15.01 | $14.83 | $14.88 | $14.64 | 7,191 |
| 2023-12-07 | $14.90 | $15.24 | $14.71 | $14.86 | $14.62 | 20,174 |
| 2023-12-06 | $15.02 | $15.59 | $14.80 | $14.90 | $14.66 | 14,125 |
| 2023-12-05 | $15.38 | $15.38 | $14.82 | $15.00 | $14.76 | 66,842 |
| 2023-12-04 | $14.67 | $15.67 | $14.60 | $15.08 | $14.84 | 21,911 |
| 2023-12-01 | $14.45 | $14.73 | $14.42 | $14.69 | $14.45 | 15,086 |
| 2023-11-30 | $14.47 | $14.67 | $14.31 | $14.31 | $14.08 | 13,170 |
| 2023-11-29 | $14.49 | $14.49 | $14.26 | $14.34 | $14.11 | 7,957 |
| 2023-11-28 | $14.25 | $14.76 | $14.16 | $14.46 | $14.23 | 13,840 |
| 2023-11-27 | $14.30 | $14.38 | $14.25 | $14.38 | $14.15 | 4,778 |
| 2023-11-24 | $14.38 | $14.38 | $14.23 | $14.30 | $14.30 | 3,371 |
| 2023-11-22 | $14.19 | $14.38 | $14.01 | $14.38 | $14.38 | 13,788 |
| 2023-11-21 | $14.27 | $14.37 | $14.13 | $14.19 | $14.19 | 3,904 |
| 2023-11-20 | $14.38 | $14.38 | $14.13 | $14.13 | $14.13 | 2,590 |
| 2023-11-17 | $14.01 | $14.38 | $14.01 | $14.38 | $14.38 | 16,618 |
| 2023-11-16 | $13.96 | $14.27 | $13.72 | $14.01 | $14.01 | 6,621 |
| 2023-11-15 | $14.04 | $14.30 | $13.93 | $13.93 | $13.93 | 20,676 |
| 2023-11-14 | $14.09 | $14.36 | $13.85 | $14.10 | $14.10 | 27,722 |
| 2023-11-13 | $13.77 | $14.04 | $13.65 | $13.95 | $13.95 | 12,637 |
| 2023-11-10 | $13.68 | $13.93 | $13.68 | $13.93 | $13.93 | 11,227 |
| 2023-11-09 | $13.72 | $13.90 | $13.61 | $13.65 | $13.65 | 21,891 |
| 2023-11-08 | $13.77 | $13.90 | $13.70 | $13.70 | $13.70 | 13,250 |
| 2023-11-07 | $13.83 | $14.03 | $13.75 | $13.75 | $13.75 | 6,313 |
| 2023-11-06 | $14.05 | $14.23 | $13.70 | $13.81 | $13.81 | 6,669 |
| 2023-11-03 | $13.87 | $14.41 | $13.87 | $14.00 | $14.00 | 14,618 |
| 2023-11-02 | $13.50 | $14.12 | $13.50 | $13.75 | $13.75 | 13,874 |
| 2023-11-01 | $13.29 | $13.57 | $13.22 | $13.25 | $13.25 | 15,796 |
| 2023-10-31 | $13.23 | $13.30 | $13.06 | $13.11 | $13.11 | 15,845 |
| 2023-10-30 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 10,515 |
| 2023-10-27 | $13.61 | $13.61 | $13.21 | $13.25 | $13.25 | 34,532 |
| 2023-10-26 | $13.11 | $13.36 | $13.11 | $13.21 | $13.21 | 27,796 |
| 2023-10-25 | $13.19 | $13.33 | $13.19 | $13.24 | $13.24 | 8,869 |
| 2023-10-24 | $13.32 | $13.34 | $13.21 | $13.27 | $13.27 | 19,830 |
| 2023-10-23 | $13.25 | $13.49 | $13.20 | $13.22 | $13.22 | 21,546 |
| 2023-10-20 | $13.00 | $13.18 | $12.87 | $13.17 | $13.17 | 100,957 |
| 2023-10-19 | $13.01 | $13.06 | $12.89 | $13.05 | $13.05 | 8,549 |
| 2023-10-18 | $13.05 | $13.11 | $12.92 | $13.05 | $13.05 | 19,516 |
| 2023-10-17 | $13.10 | $13.20 | $13.02 | $13.05 | $13.05 | 47,054 |
| 2023-10-16 | $13.20 | $13.38 | $13.10 | $13.19 | $13.19 | 8,080 |
| 2023-10-13 | $13.38 | $13.49 | $13.26 | $13.26 | $12.99 | 13,376 |
| 2023-10-12 | $13.69 | $13.71 | $13.35 | $13.38 | $13.11 | 9,087 |
| 2023-10-11 | $13.70 | $13.78 | $13.41 | $13.41 | $13.14 | 18,962 |
| 2023-10-10 | $13.60 | $13.79 | $13.60 | $13.66 | $13.38 | 29,645 |
| 2023-10-09 | $13.65 | $13.65 | $13.55 | $13.61 | $13.33 | 11,101 |
| 2023-10-06 | $13.50 | $13.65 | $13.40 | $13.59 | $13.31 | 20,482 |
| 2023-10-05 | $13.54 | $13.65 | $13.40 | $13.55 | $13.27 | 21,371 |
| 2023-10-04 | $13.72 | $13.72 | $13.50 | $13.54 | $13.27 | 23,860 |
| 2023-10-03 | $14.10 | $14.10 | $13.26 | $13.60 | $13.32 | 19,819 |
| 2023-10-02 | $14.09 | $14.09 | $13.95 | $14.04 | $13.76 | 11,140 |
| 2023-09-29 | $14.10 | $14.35 | $14.10 | $14.10 | $13.81 | 5,648 |
| 2023-09-28 | $14.25 | $14.27 | $14.01 | $14.27 | $13.98 | 11,566 |
| 2023-09-27 | $13.93 | $14.40 | $13.93 | $14.25 | $13.96 | 10,296 |
| 2023-09-26 | $14.31 | $14.31 | $13.98 | $14.06 | $13.77 | 13,417 |
| 2023-09-25 | $14.23 | $14.58 | $14.22 | $14.43 | $14.14 | 6,077 |
| 2023-09-22 | $14.69 | $14.69 | $14.35 | $14.65 | $14.35 | 4,380 |
| 2023-09-21 | $14.23 | $14.65 | $14.08 | $14.65 | $14.35 | 22,240 |
| 2023-09-20 | $14.77 | $14.92 | $14.62 | $14.62 | $14.32 | 10,453 |
| 2023-09-19 | $14.85 | $15.00 | $14.69 | $14.78 | $14.47 | 7,627 |
| 2023-09-18 | $14.80 | $15.00 | $14.80 | $14.90 | $14.60 | 11,626 |
| 2023-09-15 | $14.84 | $14.90 | $14.82 | $14.84 | $14.54 | 19,823 |
| 2023-09-14 | $14.72 | $15.00 | $14.59 | $14.96 | $14.66 | 52,074 |
| 2023-09-13 | $14.97 | $14.97 | $14.72 | $14.72 | $14.42 | 996 |
| 2023-09-12 | $14.66 | $14.95 | $14.66 | $14.80 | $14.50 | 2,589 |
| 2023-09-11 | $14.89 | $14.89 | $14.81 | $14.83 | $14.53 | 4,589 |
| 2023-09-08 | $14.75 | $15.08 | $14.66 | $14.92 | $14.62 | 14,847 |
| 2023-09-07 | $14.95 | $14.95 | $14.59 | $14.75 | $14.45 | 2,410 |
| 2023-09-06 | $14.70 | $14.95 | $14.66 | $14.87 | $14.57 | 7,659 |
| 2023-09-05 | $14.70 | $14.70 | $14.63 | $14.67 | $14.37 | 10,368 |
| 2023-09-01 | $14.70 | $14.70 | $14.62 | $14.68 | $14.38 | 16,608 |
| 2023-08-31 | $14.65 | $14.85 | $14.58 | $14.65 | $14.35 | 19,671 |
| 2023-08-30 | $14.95 | $14.95 | $14.61 | $14.65 | $14.35 | 24,309 |
| 2023-08-29 | $15.07 | $15.07 | $14.75 | $14.80 | $14.50 | 15,310 |
| 2023-08-28 | $14.70 | $14.92 | $14.70 | $14.76 | $14.46 | 3,789 |
| 2023-08-25 | $15.25 | $15.25 | $14.62 | $14.75 | $14.45 | 23,748 |
| 2023-08-24 | $15.25 | $15.25 | $14.71 | $15.25 | $14.94 | 17,177 |
| 2023-08-23 | $14.82 | $15.05 | $14.75 | $15.05 | $14.74 | 5,299 |
| 2023-08-22 | $14.85 | $14.97 | $14.85 | $14.97 | $14.67 | 1,633 |
| 2023-08-21 | $14.62 | $14.98 | $14.60 | $14.98 | $14.68 | 3,733 |
| 2023-08-18 | $15.04 | $15.06 | $14.70 | $14.75 | $14.45 | 7,924 |
| 2023-08-17 | $14.58 | $14.85 | $14.58 | $14.85 | $14.55 | 5,618 |
| 2023-08-16 | $15.18 | $15.18 | $14.85 | $14.99 | $14.69 | 8,128 |
| 2023-08-15 | $15.30 | $15.30 | $14.90 | $14.97 | $14.67 | 18,023 |
| 2023-08-14 | $15.50 | $15.55 | $15.39 | $15.39 | $15.08 | 15,004 |
| 2023-08-11 | $15.50 | $15.50 | $15.36 | $15.50 | $15.19 | 15,196 |
| 2023-08-10 | $15.35 | $15.61 | $15.35 | $15.58 | $15.26 | 13,221 |
| 2023-08-09 | $15.60 | $15.91 | $15.40 | $15.65 | $15.33 | 1,366 |
| 2023-08-08 | $15.87 | $15.87 | $15.58 | $15.60 | $15.28 | 5,951 |
| 2023-08-07 | $15.68 | $16.01 | $15.68 | $15.90 | $15.57 | 9,393 |
| 2023-08-04 | $15.87 | $15.90 | $15.70 | $15.76 | $15.44 | 19,666 |
| 2023-08-03 | $15.80 | $15.87 | $15.64 | $15.87 | $15.55 | 2,532 |
| 2023-08-02 | $15.90 | $15.95 | $15.80 | $15.82 | $15.50 | 9,629 |
| 2023-08-01 | $16.55 | $16.55 | $15.90 | $15.90 | $15.58 | 17,192 |
| 2023-07-31 | $15.82 | $16.21 | $15.80 | $16.05 | $15.72 | 13,227 |
| 2023-07-28 | $15.41 | $15.89 | $15.41 | $15.80 | $15.48 | 12,854 |
| 2023-07-27 | $15.85 | $15.93 | $15.60 | $15.65 | $15.33 | 4,988 |
| 2023-07-26 | $15.75 | $15.91 | $15.65 | $15.75 | $15.43 | 21,906 |
| 2023-07-25 | $15.42 | $15.75 | $15.42 | $15.75 | $15.43 | 7,615 |
| 2023-07-24 | $15.65 | $15.65 | $15.43 | $15.60 | $15.28 | 6,844 |
| 2023-07-21 | $15.32 | $15.65 | $15.02 | $15.50 | $15.19 | 88,248 |
| 2023-07-20 | $15.11 | $15.80 | $15.11 | $15.77 | $15.45 | 13,583 |
| 2023-07-19 | $15.55 | $15.89 | $15.37 | $15.53 | $15.21 | 33,411 |
| 2023-07-18 | $15.44 | $15.63 | $15.38 | $15.57 | $15.25 | 9,892 |
| 2023-07-17 | $15.49 | $15.49 | $14.91 | $15.04 | $14.73 | 13,579 |
| 2023-07-14 | $15.82 | $15.89 | $14.52 | $15.49 | $15.18 | 39,617 |
| 2023-07-13 | $16.00 | $16.01 | $15.51 | $15.87 | $15.28 | 7,169 |
| 2023-07-12 | $15.89 | $16.00 | $15.65 | $15.65 | $15.07 | 21,200 |
| 2023-07-11 | $15.84 | $16.42 | $15.43 | $15.90 | $15.31 | 49,028 |
| 2023-07-10 | $15.07 | $15.66 | $15.07 | $15.66 | $15.08 | 3,309 |
| 2023-07-07 | $15.09 | $15.54 | $15.09 | $15.54 | $14.96 | 11,611 |
| 2023-07-06 | $15.13 | $15.13 | $14.80 | $15.11 | $14.55 | 16,210 |
| 2023-07-05 | $15.95 | $15.95 | $15.18 | $15.18 | $14.61 | 5,796 |
| 2023-07-03 | $15.35 | $15.69 | $15.35 | $15.50 | $14.92 | 1,100 |
| 2023-06-30 | $15.41 | $15.65 | $15.18 | $15.18 | $14.61 | 11,134 |
| 2023-06-29 | $15.57 | $15.69 | $15.26 | $15.31 | $14.74 | 10,646 |
| 2023-06-28 | $15.82 | $15.84 | $15.82 | $15.84 | $15.25 | 1,760 |
| 2023-06-27 | $16.21 | $16.25 | $15.32 | $15.70 | $15.11 | 12,626 |
| 2023-06-26 | $16.30 | $16.30 | $16.12 | $16.12 | $15.52 | 10,101 |
| 2023-06-23 | $15.49 | $16.29 | $15.40 | $16.12 | $16.12 | 19,728 |
| 2023-06-22 | $15.02 | $15.73 | $15.02 | $15.43 | $15.43 | 20,752 |
| 2023-06-21 | $15.05 | $15.48 | $15.00 | $15.42 | $15.42 | 11,667 |
| 2023-06-20 | $15.28 | $15.28 | $14.96 | $15.06 | $15.06 | 4,431 |
| 2023-06-16 | $15.52 | $15.52 | $15.14 | $15.16 | $15.16 | 2,238 |
| 2023-06-15 | $15.03 | $15.43 | $15.03 | $15.20 | $15.20 | 4,816 |
| 2023-06-14 | $15.26 | $15.64 | $15.11 | $15.59 | $15.59 | 13,560 |
| 2023-06-13 | $15.37 | $15.68 | $15.28 | $15.50 | $15.50 | 6,676 |
| 2023-06-12 | $15.72 | $15.72 | $15.15 | $15.15 | $15.15 | 3,280 |
| 2023-06-09 | $15.81 | $15.85 | $15.45 | $15.65 | $15.65 | 7,452 |
| 2023-06-08 | $15.83 | $16.03 | $15.83 | $15.90 | $15.90 | 6,290 |
| 2023-06-07 | $15.80 | $16.19 | $15.80 | $16.19 | $16.19 | 23,516 |
| 2023-06-06 | $15.99 | $16.11 | $15.83 | $15.92 | $15.92 | 10,406 |
| 2023-06-05 | $16.05 | $16.05 | $15.77 | $15.78 | $15.78 | 8,800 |
| 2023-06-02 | $15.92 | $16.05 | $15.83 | $16.05 | $16.05 | 34,299 |
| 2023-06-01 | $15.41 | $15.90 | $15.41 | $15.76 | $15.76 | 14,920 |
| 2023-05-31 | $16.00 | $16.04 | $15.36 | $15.95 | $15.95 | 26,186 |
| 2023-05-30 | $16.05 | $16.12 | $15.51 | $15.86 | $15.86 | 21,204 |
| 2023-05-26 | $15.89 | $15.89 | $15.25 | $15.83 | $15.83 | 16,711 |
| 2023-05-25 | $15.58 | $15.87 | $15.15 | $15.87 | $15.87 | 18,348 |
| 2023-05-24 | $15.99 | $15.99 | $15.32 | $15.87 | $15.87 | 11,751 |
| 2023-05-23 | $14.67 | $16.17 | $14.66 | $15.98 | $15.98 | 52,262 |
| 2023-05-22 | $15.45 | $15.45 | $14.71 | $15.44 | $15.44 | 21,836 |
| 2023-05-19 | $14.98 | $15.45 | $14.23 | $15.00 | $15.00 | 36,463 |
| 2023-05-18 | $15.39 | $15.39 | $14.11 | $14.90 | $14.90 | 38,559 |
| 2023-05-17 | $13.45 | $15.43 | $13.45 | $14.90 | $14.90 | 68,302 |
| 2023-05-16 | $12.75 | $14.54 | $12.75 | $13.25 | $13.25 | 68,602 |
| 2023-05-15 | $12.47 | $12.75 | $12.02 | $12.75 | $12.75 | 131,000 |
| 2023-05-12 | $12.75 | $12.75 | $10.97 | $11.52 | $11.52 | 112,013 |
| 2023-05-11 | $12.80 | $12.80 | $12.01 | $12.21 | $12.21 | 69,559 |
| 2023-05-10 | $12.85 | $13.25 | $12.52 | $12.85 | $12.85 | 12,308 |
| 2023-05-09 | $12.71 | $13.00 | $12.52 | $12.66 | $12.66 | 24,274 |
| 2023-05-08 | $13.64 | $13.64 | $12.80 | $12.80 | $12.80 | 49,401 |
| 2023-05-05 | $13.29 | $13.58 | $12.98 | $13.40 | $13.40 | 56,253 |
| 2023-05-04 | $13.79 | $13.79 | $12.12 | $12.71 | $12.71 | 58,272 |
| 2023-05-03 | $13.76 | $14.38 | $13.67 | $13.70 | $13.70 | 34,424 |
| 2023-05-02 | $15.22 | $15.22 | $13.22 | $13.61 | $13.61 | 109,851 |
| 2023-05-01 | $15.69 | $15.69 | $14.72 | $15.10 | $15.10 | 34,794 |
| 2023-04-28 | $15.80 | $15.80 | $15.17 | $15.66 | $15.66 | 66,261 |
| 2023-04-27 | $15.66 | $16.04 | $15.60 | $15.74 | $15.74 | 12,808 |
| 2023-04-26 | $15.83 | $16.00 | $15.64 | $15.66 | $15.66 | 8,958 |
| 2023-04-25 | $16.15 | $16.26 | $15.82 | $15.83 | $15.83 | 6,390 |
| 2023-04-24 | $16.42 | $16.71 | $16.25 | $16.25 | $16.25 | 7,292 |
| 2023-04-21 | $16.36 | $16.76 | $16.35 | $16.39 | $16.39 | 65,255 |
| 2023-04-20 | $16.04 | $16.41 | $15.96 | $16.25 | $16.25 | 7,740 |
| 2023-04-19 | $16.28 | $16.28 | $15.94 | $16.21 | $16.21 | 11,775 |
| 2023-04-18 | $16.33 | $16.42 | $16.23 | $16.25 | $16.25 | 4,009 |
| 2023-04-17 | $16.30 | $16.47 | $16.27 | $16.43 | $16.43 | 5,928 |
| 2023-04-14 | $16.32 | $16.54 | $16.30 | $16.30 | $16.30 | 12,498 |
| 2023-04-13 | $16.34 | $16.51 | $16.23 | $16.47 | $16.47 | 4,498 |
| 2023-04-12 | $16.67 | $16.73 | $16.25 | $16.51 | $16.24 | 4,427 |
| 2023-04-11 | $16.58 | $16.58 | $16.26 | $16.53 | $16.26 | 9,798 |
| 2023-04-10 | $16.33 | $16.65 | $16.30 | $16.37 | $16.10 | 3,958 |
| 2023-04-06 | $16.50 | $16.50 | $16.42 | $16.50 | $16.23 | 2,270 |
| 2023-04-05 | $16.64 | $16.64 | $16.25 | $16.25 | $15.98 | 13,117 |
| 2023-04-04 | $16.53 | $16.53 | $16.25 | $16.53 | $16.26 | 5,776 |
| 2023-04-03 | $16.64 | $16.64 | $16.25 | $16.38 | $16.11 | 10,543 |
| 2023-03-31 | $16.68 | $16.74 | $16.44 | $16.53 | $16.26 | 19,412 |
| 2023-03-30 | $16.59 | $17.30 | $16.44 | $16.53 | $16.26 | 15,135 |
| 2023-03-29 | $17.08 | $17.08 | $16.30 | $16.39 | $16.12 | 16,409 |
| 2023-03-28 | $16.60 | $16.80 | $16.31 | $16.42 | $16.15 | 17,943 |
| 2023-03-27 | $16.18 | $16.67 | $16.10 | $16.37 | $16.10 | 9,479 |
| 2023-03-24 | $16.05 | $16.25 | $15.64 | $16.03 | $16.03 | 51,338 |
| 2023-03-23 | $16.80 | $16.80 | $16.05 | $16.14 | $16.14 | 12,875 |
| 2023-03-22 | $17.00 | $17.02 | $16.25 | $16.70 | $16.70 | 12,729 |
| 2023-03-21 | $16.44 | $17.00 | $16.44 | $16.85 | $16.85 | 20,426 |
| 2023-03-20 | $16.00 | $16.52 | $15.76 | $15.91 | $15.91 | 31,923 |
| 2023-03-17 | $16.25 | $17.12 | $15.54 | $15.94 | $15.94 | 32,939 |
| 2023-03-16 | $13.92 | $16.38 | $13.92 | $16.15 | $16.15 | 35,861 |
| 2023-03-15 | $14.80 | $14.97 | $13.21 | $14.87 | $14.87 | 90,330 |
| 2023-03-14 | $16.00 | $16.27 | $15.00 | $15.19 | $15.19 | 77,015 |
| 2023-03-13 | $12.05 | $15.21 | $12.00 | $13.20 | $13.20 | 131,813 |
| 2023-03-10 | $18.45 | $18.65 | $17.51 | $17.70 | $17.70 | 13,925 |
| 2023-03-09 | $19.12 | $19.12 | $18.41 | $18.45 | $18.45 | 12,248 |
| 2023-03-08 | $18.93 | $19.16 | $18.93 | $19.08 | $19.08 | 3,870 |
| 2023-03-07 | $19.04 | $19.22 | $18.92 | $19.05 | $19.05 | 19,156 |
| 2023-03-06 | $19.09 | $19.11 | $18.92 | $18.92 | $18.92 | 10,311 |
| 2023-03-03 | $18.90 | $19.07 | $18.75 | $19.07 | $19.07 | 3,059 |
| 2023-03-02 | $19.08 | $19.08 | $18.76 | $18.81 | $18.81 | 1,457 |
| 2023-03-01 | $19.15 | $19.15 | $18.95 | $18.96 | $18.96 | 2,903 |
| 2023-02-28 | $18.85 | $19.15 | $18.82 | $19.15 | $19.15 | 20,068 |
| 2023-02-27 | $18.81 | $18.86 | $18.81 | $18.86 | $18.86 | 531 |
| 2023-02-24 | $18.78 | $18.81 | $18.58 | $18.65 | $18.65 | 3,521 |
| 2023-02-23 | $18.72 | $18.81 | $18.62 | $18.81 | $18.81 | 5,716 |
| 2023-02-22 | $18.54 | $18.71 | $18.36 | $18.70 | $18.70 | 15,900 |
| 2023-02-21 | $18.88 | $18.88 | $18.31 | $18.33 | $18.33 | 13,168 |
| 2023-02-17 | $18.92 | $18.92 | $18.80 | $18.90 | $18.90 | 9,622 |
| 2023-02-16 | $19.12 | $19.12 | $18.75 | $18.80 | $18.80 | 5,321 |
| 2023-02-15 | $19.13 | $19.15 | $18.89 | $19.06 | $19.06 | 5,884 |
| 2023-02-14 | $19.18 | $19.18 | $18.92 | $19.15 | $19.15 | 2,920 |
| 2023-02-13 | $19.07 | $19.10 | $19.04 | $19.04 | $19.04 | 4,673 |
| 2023-02-10 | $19.08 | $19.08 | $18.88 | $19.01 | $19.01 | 4,187 |
| 2023-02-09 | $19.01 | $19.13 | $18.84 | $19.08 | $19.08 | 10,482 |
| 2023-02-08 | $18.70 | $18.97 | $18.66 | $18.93 | $18.93 | 26,122 |
| 2023-02-07 | $19.00 | $19.00 | $18.69 | $18.80 | $18.80 | 8,464 |
| 2023-02-06 | $19.02 | $19.04 | $18.84 | $18.93 | $18.93 | 6,140 |
| 2023-02-03 | $19.20 | $19.23 | $19.02 | $19.18 | $19.18 | 3,897 |
| 2023-02-02 | $19.25 | $19.42 | $18.95 | $19.28 | $19.28 | 13,906 |
| 2023-02-01 | $19.05 | $19.10 | $18.85 | $19.10 | $19.10 | 43,777 |
| 2023-01-31 | $18.94 | $19.10 | $18.85 | $18.95 | $18.95 | 22,383 |
| 2023-01-30 | $18.88 | $18.98 | $18.75 | $18.83 | $18.83 | 11,857 |
| 2023-01-27 | $18.94 | $19.00 | $18.78 | $18.78 | $18.78 | 14,588 |
| 2023-01-26 | $19.00 | $19.00 | $18.83 | $18.90 | $18.90 | 24,391 |
| 2023-01-25 | $18.89 | $18.89 | $18.76 | $18.79 | $18.79 | 47,513 |
| 2023-01-24 | $18.65 | $18.94 | $18.57 | $18.85 | $18.85 | 8,568 |
| 2023-01-23 | $18.90 | $18.92 | $18.63 | $18.80 | $18.80 | 7,098 |
| 2023-01-20 | $18.80 | $18.82 | $18.60 | $18.79 | $18.79 | 11,634 |
| 2023-01-19 | $18.76 | $18.77 | $18.51 | $18.70 | $18.70 | 47,343 |
| 2023-01-18 | $18.83 | $18.93 | $18.58 | $18.70 | $18.70 | 11,410 |
| 2023-01-17 | $18.46 | $18.71 | $18.24 | $18.58 | $18.58 | 22,779 |
| 2023-01-13 | $18.32 | $18.44 | $18.28 | $18.44 | $18.44 | 13,651 |
| 2023-01-12 | $18.60 | $18.64 | $18.40 | $18.56 | $18.29 | 8,475 |
| 2023-01-11 | $18.53 | $18.54 | $18.30 | $18.42 | $18.15 | 4,929 |
| 2023-01-10 | $18.26 | $18.40 | $18.11 | $18.40 | $18.13 | 8,313 |
| 2023-01-09 | $18.34 | $18.34 | $18.14 | $18.24 | $17.97 | 8,512 |
| 2023-01-06 | $17.83 | $18.27 | $17.83 | $18.27 | $18.00 | 22,019 |
| 2023-01-05 | $17.56 | $17.86 | $17.56 | $17.75 | $17.49 | 6,662 |
| 2023-01-04 | $17.54 | $17.85 | $17.41 | $17.44 | $17.19 | 6,516 |
| 2023-01-03 | $17.62 | $17.62 | $17.14 | $17.39 | $17.14 | 3,367 |
| 2022-12-30 | $17.24 | $17.41 | $17.03 | $17.41 | $17.16 | 18,560 |
| 2022-12-29 | $17.22 | $17.33 | $17.01 | $17.19 | $16.94 | 51,683 |
| 2022-12-28 | $17.42 | $17.42 | $16.96 | $17.11 | $16.86 | 27,366 |
| 2022-12-27 | $17.29 | $17.39 | $16.97 | $17.27 | $17.02 | 43,009 |
| 2022-12-23 | $17.50 | $17.70 | $17.30 | $17.43 | $17.18 | 14,731 |
| 2022-12-22 | $17.65 | $17.66 | $17.33 | $17.42 | $17.17 | 46,927 |
| 2022-12-21 | $17.64 | $17.75 | $17.60 | $17.64 | $17.38 | 16,186 |
| 2022-12-20 | $17.93 | $17.93 | $17.49 | $17.49 | $17.23 | 47,701 |
| 2022-12-19 | $18.10 | $18.14 | $17.72 | $17.84 | $17.58 | 60,211 |
| 2022-12-16 | $17.76 | $18.05 | $17.56 | $18.05 | $17.79 | 10,049 |
| 2022-12-15 | $18.03 | $18.07 | $17.74 | $17.87 | $17.61 | 25,296 |
| 2022-12-14 | $18.08 | $18.15 | $17.95 | $17.96 | $17.70 | 6,272 |
| 2022-12-13 | $18.03 | $18.32 | $17.91 | $18.01 | $17.75 | 13,315 |
| 2022-12-12 | $17.80 | $17.80 | $17.60 | $17.70 | $17.44 | 9,976 |
| 2022-12-09 | $18.08 | $18.08 | $17.79 | $17.87 | $17.60 | 6,376 |
| 2022-12-08 | $18.08 | $18.11 | $17.90 | $18.03 | $17.77 | 3,388 |
| 2022-12-07 | $18.04 | $18.06 | $17.92 | $18.06 | $17.80 | 7,206 |
| 2022-12-06 | $18.08 | $18.17 | $17.75 | $17.85 | $17.59 | 26,582 |
| 2022-12-05 | $18.34 | $18.44 | $17.91 | $17.91 | $17.65 | 6,240 |
| 2022-12-02 | $18.35 | $18.35 | $18.00 | $18.15 | $17.88 | 63,352 |
| 2022-12-01 | $18.03 | $18.40 | $18.00 | $18.39 | $18.12 | 11,585 |
| 2022-11-30 | $17.71 | $18.01 | $17.68 | $17.94 | $17.68 | 15,005 |
| 2022-11-29 | $17.94 | $17.94 | $17.61 | $17.61 | $17.35 | 10,440 |
| 2022-11-28 | $18.13 | $18.13 | $17.74 | $17.80 | $17.54 | 7,948 |
| 2022-11-25 | $18.07 | $18.13 | $18.06 | $18.06 | $17.79 | 2,881 |
| 2022-11-23 | $17.93 | $18.06 | $17.82 | $18.01 | $17.75 | 3,833 |
| 2022-11-22 | $17.99 | $17.99 | $17.80 | $17.84 | $17.58 | 6,242 |
| 2022-11-21 | $18.11 | $18.11 | $17.80 | $17.83 | $17.57 | 4,039 |
| 2022-11-18 | $18.13 | $18.13 | $17.88 | $18.05 | $17.79 | 5,258 |
| 2022-11-17 | $18.23 | $18.27 | $17.88 | $17.94 | $17.68 | 4,969 |
| 2022-11-16 | $17.95 | $18.45 | $17.95 | $18.20 | $17.93 | 15,500 |
| 2022-11-15 | $17.55 | $18.28 | $17.55 | $17.99 | $17.73 | 22,173 |
| 2022-11-14 | $18.06 | $18.06 | $17.56 | $17.57 | $17.31 | 6,890 |
| 2022-11-11 | $18.01 | $18.22 | $17.77 | $17.79 | $17.53 | 18,927 |
| 2022-11-10 | $17.14 | $18.01 | $17.14 | $17.95 | $17.69 | 22,351 |
| 2022-11-09 | $17.22 | $17.22 | $16.65 | $16.86 | $16.61 | 14,675 |
| 2022-11-08 | $16.73 | $17.07 | $16.61 | $17.07 | $16.82 | 17,026 |
| 2022-11-07 | $16.76 | $16.80 | $16.56 | $16.73 | $16.49 | 11,547 |
| 2022-11-04 | $16.86 | $16.87 | $16.63 | $16.71 | $16.47 | 6,906 |
| 2022-11-03 | $16.76 | $16.82 | $16.67 | $16.77 | $16.52 | 7,844 |
| 2022-11-02 | $17.03 | $17.05 | $16.78 | $16.89 | $16.64 | 13,658 |
| 2022-11-01 | $17.28 | $17.33 | $16.76 | $16.76 | $16.52 | 10,048 |
| 2022-10-31 | $17.14 | $17.16 | $16.91 | $17.00 | $16.75 | 4,129 |
| 2022-10-28 | $17.12 | $17.17 | $17.00 | $17.13 | $16.88 | 3,475 |
| 2022-10-27 | $17.10 | $17.16 | $17.00 | $17.00 | $16.75 | 6,916 |
| 2022-10-26 | $17.03 | $17.10 | $16.91 | $16.98 | $16.73 | 13,729 |
| 2022-10-25 | $16.91 | $17.05 | $16.73 | $16.98 | $16.73 | 11,182 |
| 2022-10-24 | $16.56 | $16.76 | $16.56 | $16.75 | $16.51 | 8,869 |
| 2022-10-21 | $16.86 | $16.86 | $16.61 | $16.62 | $16.62 | 44,246 |
| 2022-10-20 | $17.15 | $17.15 | $16.77 | $16.85 | $16.85 | 10,885 |
| 2022-10-19 | $17.23 | $17.23 | $16.72 | $17.08 | $17.08 | 16,799 |
| 2022-10-18 | $17.38 | $17.40 | $17.10 | $17.20 | $17.20 | 12,117 |
| 2022-10-17 | $17.28 | $17.34 | $17.09 | $17.17 | $17.17 | 5,585 |
| 2022-10-14 | $17.02 | $17.25 | $17.00 | $17.09 | $17.09 | 21,075 |
| 2022-10-13 | $17.33 | $17.59 | $17.32 | $17.35 | $17.08 | 39,546 |
| 2022-10-12 | $17.69 | $17.69 | $17.44 | $17.50 | $17.22 | 42,266 |
| 2022-10-11 | $17.73 | $17.75 | $17.35 | $17.57 | $17.29 | 15,332 |
| 2022-10-10 | $17.88 | $17.93 | $17.64 | $17.64 | $17.36 | 9,879 |
| 2022-10-07 | $17.98 | $17.98 | $17.70 | $17.71 | $17.43 | 8,821 |
| 2022-10-06 | $18.19 | $18.19 | $17.98 | $17.99 | $17.71 | 13,426 |
| 2022-10-05 | $17.99 | $18.19 | $17.81 | $18.19 | $17.90 | 14,035 |
| 2022-10-04 | $18.20 | $18.20 | $17.92 | $18.04 | $17.76 | 48,915 |
| 2022-10-03 | $17.82 | $18.05 | $17.82 | $18.03 | $17.75 | 92,834 |
| 2022-09-30 | $17.73 | $17.80 | $17.42 | $17.74 | $17.74 | 150,602 |
| 2022-09-29 | $17.93 | $18.00 | $17.27 | $17.59 | $17.59 | 65,524 |
| 2022-09-28 | $18.10 | $18.26 | $17.87 | $17.96 | $17.96 | 25,998 |
| 2022-09-27 | $18.02 | $18.06 | $17.85 | $17.89 | $17.89 | 7,318 |
| 2022-09-26 | $18.22 | $18.22 | $17.85 | $17.87 | $17.87 | 9,980 |
| 2022-09-23 | $18.71 | $18.71 | $17.85 | $18.13 | $18.13 | 35,657 |
| 2022-09-22 | $19.00 | $19.06 | $18.53 | $18.67 | $18.67 | 12,007 |
| 2022-09-21 | $18.87 | $19.14 | $18.85 | $18.90 | $18.90 | 12,276 |
| 2022-09-20 | $18.87 | $18.88 | $18.64 | $18.75 | $18.75 | 6,666 |
| 2022-09-19 | $19.04 | $19.04 | $18.61 | $18.78 | $18.78 | 5,952 |
| 2022-09-16 | $18.77 | $19.00 | $18.77 | $18.88 | $18.88 | 5,616 |
| 2022-09-15 | $19.12 | $19.12 | $18.86 | $18.90 | $18.90 | 5,856 |
| 2022-09-14 | $18.86 | $19.14 | $18.86 | $19.12 | $19.12 | 5,291 |
| 2022-09-13 | $18.92 | $19.12 | $18.84 | $19.03 | $19.03 | 13,420 |
| 2022-09-12 | $19.10 | $19.25 | $19.00 | $19.10 | $19.10 | 14,764 |
| 2022-09-09 | $18.73 | $19.23 | $18.73 | $19.10 | $19.10 | 17,443 |
| 2022-09-08 | $19.00 | $19.01 | $18.67 | $18.67 | $18.67 | 7,488 |
| 2022-09-07 | $19.05 | $19.05 | $18.80 | $18.90 | $18.90 | 5,645 |
| 2022-09-06 | $19.06 | $19.19 | $18.72 | $18.84 | $18.84 | 4,052 |
| 2022-09-02 | $18.96 | $19.02 | $18.61 | $19.02 | $19.02 | 20,364 |
| 2022-09-01 | $18.67 | $18.93 | $18.50 | $18.75 | $18.75 | 11,556 |
| 2022-08-31 | $19.16 | $19.34 | $18.73 | $18.73 | $18.73 | 10,822 |
| 2022-08-30 | $19.45 | $19.45 | $19.00 | $19.02 | $19.02 | 8,341 |
| 2022-08-29 | $19.32 | $19.47 | $19.05 | $19.26 | $19.26 | 46,019 |
| 2022-08-26 | $19.28 | $19.33 | $18.93 | $19.24 | $19.24 | 52,015 |
| 2022-08-25 | $19.05 | $19.22 | $18.89 | $19.21 | $19.21 | 13,239 |
| 2022-08-24 | $18.85 | $19.08 | $18.68 | $18.90 | $18.90 | 45,050 |
| 2022-08-23 | $19.35 | $19.43 | $18.30 | $18.79 | $18.79 | 20,856 |
| 2022-08-22 | $19.52 | $19.52 | $19.17 | $19.25 | $19.25 | 13,564 |
| 2022-08-19 | $19.62 | $19.62 | $19.33 | $19.57 | $19.57 | 5,512 |
| 2022-08-18 | $19.73 | $19.76 | $19.58 | $19.72 | $19.72 | 15,343 |
| 2022-08-17 | $19.94 | $19.94 | $19.54 | $19.60 | $19.60 | 12,657 |
| 2022-08-16 | $20.09 | $20.09 | $19.89 | $19.98 | $19.98 | 10,683 |
| 2022-08-15 | $20.09 | $20.09 | $19.88 | $20.05 | $20.05 | 13,516 |
| 2022-08-12 | $20.09 | $20.09 | $19.97 | $20.02 | $20.02 | 28,401 |
| 2022-08-11 | $20.21 | $20.23 | $19.98 | $20.03 | $20.03 | 8,218 |
| 2022-08-10 | $20.10 | $20.37 | $20.05 | $20.05 | $20.05 | 27,252 |
| 2022-08-09 | $20.25 | $20.25 | $19.80 | $19.98 | $19.98 | 8,388 |
| 2022-08-08 | $20.33 | $20.41 | $20.15 | $20.25 | $20.25 | 13,149 |
| 2022-08-05 | $20.38 | $20.38 | $20.15 | $20.27 | $20.27 | 3,651 |
| 2022-08-04 | $20.54 | $20.55 | $20.38 | $20.44 | $20.44 | 25,933 |
| 2022-08-03 | $20.34 | $20.61 | $20.27 | $20.50 | $20.50 | 29,096 |
| 2022-08-02 | $19.95 | $20.50 | $19.93 | $20.15 | $20.15 | 90,130 |
| 2022-08-01 | $19.90 | $20.49 | $19.90 | $19.95 | $19.95 | 49,166 |
| 2022-07-29 | $19.90 | $20.08 | $19.60 | $19.80 | $19.80 | 73,314 |
| 2022-07-28 | $19.92 | $19.92 | $19.80 | $19.80 | $19.80 | 29,032 |
| 2022-07-27 | $19.88 | $19.88 | $19.75 | $19.75 | $19.75 | 16,907 |
| 2022-07-26 | $19.80 | $19.80 | $19.76 | $19.79 | $19.79 | 1,583 |
| 2022-07-25 | $19.97 | $19.97 | $19.71 | $19.80 | $19.80 | 25,583 |
| 2022-07-22 | $19.92 | $19.92 | $19.80 | $19.86 | $19.86 | 12,074 |
| 2022-07-21 | $19.64 | $19.80 | $19.64 | $19.80 | $19.80 | 841 |
| 2022-07-20 | $19.63 | $19.70 | $19.60 | $19.60 | $19.60 | 11,985 |
| 2022-07-19 | $19.52 | $19.63 | $19.48 | $19.52 | $19.52 | 10,784 |
| 2022-07-18 | $19.31 | $19.50 | $19.31 | $19.36 | $19.36 | 3,516 |
| 2022-07-15 | $19.45 | $19.56 | $19.30 | $19.35 | $19.35 | 7,824 |
| 2022-07-14 | $19.73 | $19.74 | $19.55 | $19.58 | $19.31 | 8,668 |
| 2022-07-13 | $19.78 | $19.78 | $19.39 | $19.57 | $19.29 | 4,311 |
| 2022-07-12 | $19.85 | $19.89 | $19.71 | $19.73 | $19.46 | 13,661 |
| 2022-07-11 | $19.59 | $19.83 | $19.57 | $19.83 | $19.55 | 9,901 |
| 2022-07-08 | $19.30 | $19.59 | $19.20 | $19.59 | $19.32 | 9,620 |
| 2022-07-07 | $19.25 | $19.32 | $19.21 | $19.24 | $18.97 | 15,079 |
| 2022-07-06 | $19.29 | $19.29 | $19.02 | $19.15 | $18.88 | 8,687 |
| 2022-07-05 | $19.01 | $19.12 | $18.93 | $19.08 | $18.81 | 6,816 |
| 2022-07-01 | $18.99 | $19.13 | $18.95 | $19.12 | $18.85 | 5,254 |
| 2022-06-30 | $18.84 | $18.94 | $18.67 | $18.76 | $18.50 | 8,075 |
| 2022-06-29 | $19.22 | $19.22 | $18.70 | $18.77 | $18.51 | 12,041 |
| 2022-06-28 | $19.21 | $19.21 | $18.83 | $18.85 | $18.59 | 3,898 |
| 2022-06-27 | $18.82 | $19.08 | $18.82 | $18.82 | $18.56 | 9,180 |
| 2022-06-24 | $18.92 | $18.95 | $18.79 | $18.93 | $18.67 | 2,698 |
| 2022-06-23 | $18.85 | $18.85 | $18.62 | $18.82 | $18.56 | 2,633 |
| 2022-06-22 | $18.84 | $18.84 | $18.65 | $18.65 | $18.39 | 6,710 |
| 2022-06-21 | $18.74 | $18.83 | $18.74 | $18.79 | $18.53 | 3,291 |
| 2022-06-17 | $18.64 | $18.66 | $18.40 | $18.60 | $18.34 | 5,678 |
| 2022-06-16 | $18.50 | $18.68 | $18.32 | $18.53 | $18.27 | 14,811 |
| 2022-06-15 | $18.50 | $18.90 | $18.28 | $18.88 | $18.62 | 25,438 |
| 2022-06-14 | $18.69 | $18.69 | $18.37 | $18.40 | $18.14 | 9,908 |
| 2022-06-13 | $19.14 | $19.14 | $18.25 | $18.52 | $18.26 | 10,045 |
| 2022-06-10 | $19.47 | $19.47 | $18.88 | $19.15 | $18.88 | 15,193 |
| 2022-06-09 | $19.93 | $19.93 | $19.53 | $19.55 | $19.28 | 11,086 |
| 2022-06-08 | $19.83 | $20.02 | $19.72 | $19.84 | $19.56 | 8,198 |
| 2022-06-07 | $19.60 | $19.77 | $19.48 | $19.77 | $19.49 | 3,713 |
| 2022-06-06 | $19.70 | $19.70 | $19.55 | $19.59 | $19.32 | 6,590 |
| 2022-06-03 | $19.64 | $19.64 | $19.42 | $19.64 | $19.37 | 4,969 |
| 2022-06-02 | $19.72 | $19.80 | $19.51 | $19.68 | $19.41 | 23,704 |
| 2022-06-01 | $19.87 | $19.87 | $19.48 | $19.67 | $19.40 | 12,031 |
| 2022-05-31 | $19.88 | $19.88 | $19.56 | $19.73 | $19.46 | 34,005 |
| 2022-05-27 | $19.67 | $20.06 | $19.67 | $19.95 | $19.67 | 49,552 |
| 2022-05-26 | $19.46 | $19.73 | $19.46 | $19.55 | $19.28 | 77,530 |
| 2022-05-25 | $19.22 | $19.40 | $19.11 | $19.37 | $19.10 | 107,730 |
| 2022-05-24 | $19.14 | $19.22 | $19.09 | $19.10 | $18.83 | 31,244 |
| 2022-05-23 | $19.23 | $19.24 | $19.05 | $19.10 | $18.83 | 10,317 |
| 2022-05-20 | $19.32 | $19.33 | $18.96 | $19.14 | $18.87 | 17,827 |
| 2022-05-19 | $19.22 | $19.22 | $18.97 | $19.19 | $18.92 | 8,952 |
| 2022-05-18 | $19.29 | $19.29 | $19.00 | $19.05 | $18.78 | 52,650 |
| 2022-05-17 | $19.53 | $19.56 | $19.25 | $19.25 | $18.98 | 34,982 |
| 2022-05-16 | $19.43 | $19.43 | $19.10 | $19.43 | $19.16 | 44,761 |
| 2022-05-13 | $19.16 | $19.37 | $19.15 | $19.29 | $19.02 | 25,094 |
| 2022-05-12 | $19.32 | $19.36 | $19.09 | $19.15 | $18.88 | 112,250 |
| 2022-05-11 | $19.27 | $19.35 | $19.10 | $19.20 | $18.93 | 11,643 |
| 2022-05-10 | $19.39 | $19.47 | $19.07 | $19.21 | $18.94 | 15,380 |
| 2022-05-09 | $19.04 | $19.05 | $18.75 | $18.94 | $18.68 | 19,937 |
| 2022-05-06 | $19.39 | $19.43 | $19.09 | $19.17 | $18.90 | 25,842 |
| 2022-05-05 | $19.73 | $19.73 | $19.07 | $19.44 | $19.17 | 14,961 |
| 2022-05-04 | $19.33 | $19.95 | $19.11 | $19.87 | $19.59 | 27,490 |
| 2022-05-03 | $19.66 | $19.66 | $19.31 | $19.46 | $19.19 | 5,943 |
| 2022-05-02 | $20.06 | $20.14 | $19.29 | $19.50 | $19.23 | 17,905 |
| 2022-04-29 | $19.89 | $20.11 | $19.61 | $19.88 | $19.60 | 29,925 |
| 2022-04-28 | $19.98 | $20.00 | $19.64 | $19.95 | $19.67 | 21,633 |
| 2022-04-27 | $20.51 | $20.52 | $19.87 | $19.94 | $19.66 | 19,192 |
| 2022-04-26 | $20.50 | $20.56 | $20.32 | $20.40 | $20.12 | 7,229 |
| 2022-04-25 | $20.55 | $20.59 | $20.32 | $20.39 | $20.11 | 21,440 |
| 2022-04-22 | $21.23 | $21.23 | $20.47 | $20.55 | $20.26 | 34,824 |
| 2022-04-21 | $21.77 | $21.77 | $21.17 | $21.18 | $20.88 | 10,551 |
| 2022-04-20 | $21.93 | $21.93 | $21.61 | $21.66 | $21.36 | 89,880 |
| 2022-04-19 | $21.88 | $21.88 | $21.63 | $21.72 | $21.42 | 7,038 |
| 2022-04-18 | $21.68 | $21.88 | $21.68 | $21.88 | $21.58 | 14,686 |
| 2022-04-14 | $21.31 | $21.71 | $21.27 | $21.60 | $21.30 | 46,438 |
| 2022-04-13 | $21.81 | $21.81 | $21.65 | $21.77 | $21.20 | 7,595 |
| 2022-04-12 | $21.84 | $21.84 | $21.44 | $21.66 | $21.09 | 22,368 |
| 2022-04-11 | $22.24 | $22.24 | $21.78 | $21.78 | $21.21 | 13,212 |
| 2022-04-08 | $22.43 | $22.43 | $22.15 | $22.24 | $21.66 | 10,148 |
| 2022-04-07 | $22.29 | $22.48 | $22.29 | $22.37 | $21.78 | 4,572 |
| 2022-04-06 | $22.42 | $22.42 | $22.10 | $22.32 | $21.73 | 10,881 |
| 2022-04-05 | $22.83 | $22.83 | $22.39 | $22.40 | $21.81 | 14,117 |
| 2022-04-04 | $22.96 | $22.96 | $22.66 | $22.74 | $22.14 | 8,708 |
| 2022-04-01 | $23.06 | $23.06 | $22.55 | $22.81 | $22.21 | 9,752 |
| 2022-03-31 | $23.02 | $23.25 | $22.88 | $22.88 | $22.28 | 4,628 |
| 2022-03-30 | $22.76 | $23.01 | $22.76 | $22.90 | $22.30 | 18,291 |
| 2022-03-29 | $22.62 | $22.72 | $22.48 | $22.72 | $22.12 | 5,768 |
| 2022-03-28 | $22.37 | $22.39 | $22.22 | $22.38 | $21.79 | 5,471 |
| 2022-03-25 | $22.57 | $22.57 | $22.12 | $22.22 | $21.64 | 7,381 |
| 2022-03-24 | $22.67 | $22.67 | $22.49 | $22.52 | $21.93 | 53,983 |
| 2022-03-23 | $22.65 | $22.65 | $22.44 | $22.52 | $21.93 | 13,022 |
| 2022-03-22 | $22.70 | $22.70 | $22.47 | $22.56 | $21.97 | 9,207 |
| 2022-03-21 | $22.90 | $22.99 | $22.61 | $22.61 | $22.02 | 3,694 |
| 2022-03-18 | $22.88 | $22.98 | $22.87 | $22.90 | $22.30 | 1,426 |
| 2022-03-17 | $22.65 | $23.00 | $22.65 | $22.77 | $22.17 | 14,486 |
| 2022-03-16 | $22.51 | $22.65 | $22.27 | $22.58 | $21.99 | 10,333 |
| 2022-03-15 | $22.29 | $22.37 | $22.20 | $22.30 | $21.71 | 16,337 |
| 2022-03-14 | $22.69 | $22.69 | $21.90 | $22.19 | $21.61 | 23,606 |
| 2022-03-11 | $22.95 | $22.97 | $22.65 | $22.65 | $22.06 | 14,328 |
| 2022-03-10 | $23.49 | $23.49 | $22.66 | $22.85 | $22.25 | 35,885 |
| 2022-03-09 | $23.26 | $23.62 | $23.14 | $23.42 | $22.80 | 29,700 |
| 2022-03-08 | $23.08 | $23.16 | $22.98 | $23.15 | $22.54 | 17,511 |
| 2022-03-07 | $23.46 | $23.46 | $22.88 | $22.97 | $22.37 | 59,297 |
| 2022-03-04 | $23.66 | $23.66 | $23.25 | $23.40 | $22.79 | 7,566 |
| 2022-03-03 | $23.38 | $23.57 | $23.37 | $23.50 | $22.88 | 8,999 |
| 2022-03-02 | $23.19 | $23.61 | $23.15 | $23.31 | $22.70 | 27,087 |
| 2022-03-01 | $23.36 | $23.50 | $23.16 | $23.34 | $22.73 | 10,661 |
| 2022-02-28 | $23.13 | $23.53 | $23.09 | $23.34 | $22.73 | 37,960 |
| 2022-02-25 | $22.85 | $23.15 | $22.85 | $23.15 | $22.54 | 10,110 |
| 2022-02-24 | $22.50 | $22.77 | $22.16 | $22.77 | $22.17 | 17,744 |
| 2022-02-23 | $22.79 | $22.79 | $22.59 | $22.59 | $22.00 | 20,326 |
| 2022-02-22 | $22.81 | $22.83 | $22.60 | $22.69 | $22.09 | 19,286 |
| 2022-02-18 | $22.85 | $22.98 | $22.65 | $22.72 | $22.12 | 16,985 |
| 2022-02-17 | $22.78 | $22.92 | $22.68 | $22.75 | $22.15 | 14,750 |
| 2022-02-16 | $22.44 | $22.61 | $22.40 | $22.61 | $22.02 | 9,949 |
| 2022-02-15 | $22.44 | $22.67 | $22.21 | $22.35 | $21.76 | 32,303 |
| 2022-02-14 | $22.81 | $22.81 | $22.11 | $22.30 | $21.71 | 32,463 |
| 2022-02-11 | $22.98 | $22.98 | $22.65 | $22.70 | $22.10 | 39,905 |
| 2022-02-10 | $23.29 | $23.29 | $22.58 | $22.84 | $22.24 | 50,312 |
| 2022-02-09 | $23.30 | $23.43 | $23.25 | $23.32 | $22.71 | 38,960 |
| 2022-02-08 | $23.57 | $23.57 | $22.97 | $23.22 | $22.61 | 32,484 |
| 2022-02-07 | $23.41 | $23.58 | $23.33 | $23.46 | $22.84 | 26,949 |
| 2022-02-04 | $23.34 | $23.46 | $23.09 | $23.38 | $22.77 | 84,581 |
| 2022-02-03 | $23.37 | $23.53 | $23.15 | $23.49 | $22.87 | 47,278 |
| 2022-02-02 | $23.69 | $23.69 | $23.41 | $23.41 | $22.80 | 42,171 |
| 2022-02-01 | $23.68 | $23.73 | $23.51 | $23.60 | $22.98 | 53,412 |
| 2022-01-31 | $23.08 | $23.62 | $23.05 | $23.62 | $23.00 | 51,929 |
| 2022-01-28 | $23.25 | $23.57 | $22.92 | $23.02 | $22.42 | 61,718 |
| 2022-01-27 | $24.59 | $24.68 | $22.90 | $23.10 | $22.49 | 257,531 |
| 2022-01-26 | $25.28 | $25.28 | $24.40 | $24.57 | $23.92 | 58,818 |
| 2022-01-25 | $25.29 | $25.29 | $25.06 | $25.10 | $24.44 | 3,212 |
| 2022-01-24 | $25.26 | $25.26 | $24.89 | $25.16 | $24.50 | 13,109 |
| 2022-01-21 | $25.28 | $25.28 | $25.07 | $25.14 | $24.48 | 34,569 |
| 2022-01-20 | $25.43 | $25.43 | $25.22 | $25.22 | $24.56 | 9,081 |
| 2022-01-19 | $25.40 | $25.41 | $25.21 | $25.25 | $24.59 | 4,942 |
| 2022-01-18 | $25.51 | $25.51 | $25.19 | $25.23 | $24.57 | 13,510 |
| 2022-01-14 | $25.63 | $25.63 | $25.41 | $25.51 | $24.84 | 7,270 |
| 2022-01-13 | $25.67 | $25.85 | $25.61 | $25.70 | $24.76 | 9,186 |
| 2022-01-12 | $25.66 | $25.68 | $25.53 | $25.59 | $24.65 | 7,721 |
| 2022-01-11 | $25.54 | $25.64 | $25.54 | $25.54 | $24.61 | 14,607 |
| 2022-01-10 | $25.76 | $25.76 | $25.45 | $25.46 | $24.53 | 29,119 |
| 2022-01-07 | $25.84 | $25.84 | $25.58 | $25.58 | $24.64 | 7,844 |
| 2022-01-06 | $25.50 | $25.75 | $25.40 | $25.70 | $24.76 | 20,945 |
| 2022-01-05 | $25.93 | $25.97 | $25.59 | $25.62 | $24.68 | 17,754 |
| 2022-01-04 | $25.97 | $25.97 | $25.75 | $25.90 | $24.95 | 8,204 |
| 2022-01-03 | $26.04 | $26.04 | $25.92 | $25.98 | $25.03 | 7,197 |
| 2021-12-31 | $26.12 | $26.14 | $26.11 | $26.11 | $25.15 | 6,956 |
| 2021-12-30 | $26.05 | $26.11 | $25.85 | $26.09 | $25.14 | 21,322 |
| 2021-12-29 | $25.99 | $26.11 | $25.90 | $26.05 | $25.10 | 15,188 |
| 2021-12-28 | $25.95 | $25.99 | $25.85 | $25.99 | $25.04 | 4,037 |
| 2021-12-27 | $25.88 | $25.95 | $25.68 | $25.95 | $25.00 | 8,868 |
| 2021-12-23 | $25.75 | $25.91 | $25.70 | $25.88 | $24.93 | 5,526 |
| 2021-12-22 | $25.50 | $25.92 | $25.50 | $25.72 | $24.78 | 45,119 |
| 2021-12-21 | $25.45 | $25.53 | $25.44 | $25.47 | $24.54 | 4,733 |
| 2021-12-20 | $25.30 | $25.45 | $25.30 | $25.41 | $24.48 | 27,502 |
| 2021-12-17 | $25.48 | $25.50 | $25.24 | $25.37 | $24.44 | 7,630 |
| 2021-12-16 | $25.33 | $25.50 | $25.27 | $25.49 | $24.56 | 8,359 |
| 2021-12-15 | $25.15 | $25.27 | $25.10 | $25.23 | $24.31 | 23,120 |
| 2021-12-14 | $25.13 | $25.29 | $25.11 | $25.27 | $24.35 | 11,298 |
| 2021-12-13 | $25.28 | $25.28 | $25.18 | $25.22 | $24.30 | 12,745 |
| 2021-12-10 | $25.40 | $25.58 | $25.22 | $25.24 | $24.32 | 9,894 |
| 2021-12-09 | $25.22 | $25.32 | $25.17 | $25.28 | $24.35 | 39,238 |
| 2021-12-08 | $25.24 | $25.24 | $25.10 | $25.22 | $24.30 | 18,374 |
| 2021-12-07 | $25.29 | $25.31 | $25.12 | $25.23 | $24.31 | 63,616 |
| 2021-12-06 | $25.12 | $25.24 | $25.05 | $25.21 | $24.29 | 15,583 |
| 2021-12-03 | $25.00 | $25.10 | $25.00 | $25.10 | $24.18 | 14,035 |
| 2021-12-02 | $25.18 | $25.18 | $24.95 | $24.95 | $24.04 | 40,713 |
| 2021-12-01 | $25.16 | $25.24 | $24.97 | $25.10 | $24.18 | 100,040 |
| 2021-11-30 | $25.14 | $25.14 | $24.81 | $25.01 | $24.09 | 15,495 |
| 2021-11-29 | $25.12 | $25.12 | $25.05 | $25.09 | $24.17 | 17,299 |
| 2021-11-26 | $25.03 | $25.04 | $24.94 | $25.03 | $24.11 | 3,756 |
| 2021-11-24 | $25.06 | $25.18 | $25.00 | $25.11 | $24.19 | 18,274 |
| 2021-11-23 | $25.14 | $25.16 | $24.96 | $25.01 | $24.09 | 18,441 |
| 2021-11-22 | $25.28 | $25.35 | $25.14 | $25.15 | $24.23 | 17,451 |
| 2021-11-19 | $25.25 | $25.30 | $25.10 | $25.24 | $24.31 | 132,976 |
| 2021-11-18 | $25.89 | $25.89 | $25.17 | $25.20 | $24.28 | 74,611 |
| 2021-11-17 | $25.60 | $25.82 | $25.47 | $25.78 | $24.84 | 15,688 |
| 2021-11-16 | $25.73 | $25.80 | $25.65 | $25.65 | $24.71 | 6,950 |
| 2021-11-15 | $25.85 | $25.85 | $25.68 | $25.73 | $24.79 | 12,705 |
| 2021-11-12 | $25.94 | $25.94 | $25.82 | $25.85 | $24.90 | 5,285 |
| 2021-11-11 | $26.00 | $26.00 | $25.90 | $25.90 | $24.95 | 8,571 |
| 2021-11-10 | $26.03 | $26.03 | $25.84 | $25.94 | $24.99 | 6,292 |
| 2021-11-09 | $26.21 | $26.21 | $26.00 | $26.03 | $25.08 | 9,486 |
| 2021-11-08 | $26.27 | $26.27 | $26.05 | $26.05 | $25.10 | 16,002 |
| 2021-11-05 | $26.24 | $26.28 | $26.15 | $26.27 | $25.31 | 7,093 |
| 2021-11-04 | $26.17 | $26.26 | $26.05 | $26.08 | $25.13 | 16,716 |
| 2021-11-03 | $26.10 | $26.16 | $26.05 | $26.10 | $25.15 | 35,796 |
| 2021-11-02 | $26.10 | $26.10 | $26.05 | $26.06 | $25.11 | 17,426 |
| 2021-11-01 | $26.00 | $26.08 | $26.00 | $26.06 | $25.11 | 16,836 |
| 2021-10-29 | $26.01 | $26.08 | $26.00 | $26.00 | $25.05 | 13,911 |
| 2021-10-28 | $25.98 | $26.07 | $25.98 | $26.05 | $25.10 | 18,427 |
| 2021-10-27 | $26.05 | $26.05 | $25.99 | $25.99 | $25.04 | 10,177 |
| 2021-10-26 | $26.08 | $26.08 | $25.97 | $25.99 | $25.04 | 12,103 |
| 2021-10-25 | $26.04 | $26.04 | $25.90 | $26.02 | $25.07 | 12,530 |
| 2021-10-22 | $26.07 | $26.09 | $25.95 | $26.00 | $25.05 | 20,950 |
| 2021-10-21 | $25.91 | $26.06 | $25.81 | $25.98 | $25.03 | 16,571 |
| 2021-10-20 | $25.84 | $25.97 | $25.80 | $25.91 | $24.96 | 27,678 |
| 2021-10-19 | $25.83 | $25.89 | $25.73 | $25.81 | $24.87 | 19,330 |
| 2021-10-18 | $25.91 | $25.91 | $25.71 | $25.83 | $24.88 | 23,402 |
| 2021-10-15 | $25.91 | $25.96 | $25.80 | $25.96 | $25.01 | 37,453 |
| 2021-10-14 | $26.05 | $26.17 | $26.03 | $26.08 | $24.86 | 12,504 |
| 2021-10-13 | $25.79 | $25.98 | $25.79 | $25.91 | $24.70 | 17,316 |
| 2021-10-12 | $25.59 | $25.76 | $25.59 | $25.76 | $24.55 | 8,260 |
| 2021-10-11 | $25.63 | $25.68 | $25.50 | $25.64 | $24.44 | 72,969 |
| 2021-10-08 | $25.68 | $25.68 | $25.52 | $25.63 | $24.43 | 25,536 |
| 2021-10-07 | $25.53 | $25.59 | $25.49 | $25.55 | $24.36 | 69,737 |
| 2021-10-06 | $25.52 | $25.62 | $25.48 | $25.59 | $24.40 | 200,985 |
| 2021-10-05 | $25.60 | $25.70 | $25.51 | $25.56 | $24.37 | 72,040 |
| 2021-10-04 | $25.68 | $25.71 | $25.43 | $25.59 | $24.40 | 98,505 |
| 2021-10-01 | $25.66 | $25.71 | $25.56 | $25.63 | $24.43 | 16,707 |
| 2021-09-30 | $25.72 | $25.77 | $25.51 | $25.53 | $24.34 | 92,373 |
| 2021-09-29 | $25.43 | $25.78 | $25.43 | $25.66 | $24.46 | 97,976 |
| 2021-09-28 | $25.63 | $25.65 | $25.32 | $25.43 | $24.24 | 54,738 |
| 2021-09-27 | $25.78 | $25.88 | $25.65 | $25.71 | $24.51 | 30,329 |
| 2021-09-24 | $25.85 | $25.90 | $25.77 | $25.85 | $24.64 | 21,182 |
| 2021-09-23 | $26.15 | $26.15 | $25.89 | $26.00 | $24.79 | 17,766 |
| 2021-09-22 | $26.06 | $26.16 | $26.02 | $26.10 | $24.88 | 44,266 |
| 2021-09-21 | $26.09 | $26.15 | $26.02 | $26.04 | $24.83 | 32,238 |
| 2021-09-20 | $26.06 | $26.07 | $25.97 | $26.01 | $24.80 | 21,304 |
| 2021-09-17 | $26.18 | $26.27 | $26.14 | $26.14 | $24.92 | 28,718 |
| 2021-09-16 | $26.26 | $26.30 | $26.13 | $26.17 | $24.95 | 89,107 |
| 2021-09-15 | $26.05 | $26.27 | $26.00 | $26.20 | $24.98 | 22,303 |
| 2021-09-14 | $26.00 | $26.05 | $25.90 | $26.05 | $24.84 | 51,500 |
| 2021-09-13 | $25.85 | $26.00 | $25.85 | $26.00 | $24.79 | 53,207 |
| 2021-09-10 | $26.00 | $26.00 | $25.88 | $25.94 | $24.73 | 12,760 |
| 2021-09-09 | $25.98 | $26.03 | $25.90 | $25.95 | $24.74 | 15,996 |
| 2021-09-08 | $25.99 | $26.00 | $25.87 | $25.94 | $24.73 | 9,771 |
| 2021-09-07 | $26.20 | $26.20 | $25.86 | $25.90 | $24.69 | 25,339 |
| 2021-09-03 | $26.33 | $26.33 | $26.13 | $26.20 | $24.98 | 16,832 |
| 2021-09-02 | $26.21 | $26.34 | $26.18 | $26.30 | $25.07 | 59,069 |
| 2021-09-01 | $26.06 | $26.17 | $25.98 | $26.17 | $24.95 | 20,647 |
| 2021-08-31 | $25.95 | $25.95 | $25.86 | $25.92 | $24.71 | 29,167 |
| 2021-08-30 | $26.01 | $26.07 | $25.90 | $25.95 | $24.74 | 27,191 |
| 2021-08-27 | $25.98 | $26.09 | $25.91 | $25.95 | $24.74 | 61,645 |
| 2021-08-26 | $26.09 | $26.09 | $25.87 | $25.98 | $24.77 | 10,807 |
| 2021-08-25 | $26.00 | $26.08 | $25.98 | $26.02 | $24.81 | 14,380 |
| 2021-08-24 | $25.99 | $26.00 | $25.96 | $26.00 | $24.79 | 13,376 |
| 2021-08-23 | $25.88 | $25.99 | $25.80 | $25.95 | $24.74 | 11,418 |
| 2021-08-20 | $25.66 | $25.88 | $25.66 | $25.80 | $24.60 | 18,984 |
| 2021-08-19 | $25.81 | $25.81 | $25.70 | $25.71 | $24.51 | 19,452 |
| 2021-08-18 | $25.82 | $25.82 | $25.70 | $25.81 | $24.61 | 11,151 |
| 2021-08-17 | $25.85 | $25.85 | $25.79 | $25.81 | $24.61 | 9,961 |
| 2021-08-16 | $25.93 | $25.93 | $25.87 | $25.87 | $24.66 | 6,322 |
| 2021-08-13 | $25.94 | $25.95 | $25.88 | $25.91 | $24.70 | 26,892 |
| 2021-08-12 | $25.89 | $25.96 | $25.88 | $25.89 | $24.68 | 15,248 |
| 2021-08-11 | $25.95 | $26.04 | $25.89 | $25.89 | $24.68 | 15,807 |
| 2021-08-10 | $26.00 | $26.00 | $25.68 | $25.93 | $24.72 | 37,653 |
| 2021-08-09 | $26.06 | $26.06 | $25.95 | $26.01 | $24.80 | 27,489 |
| 2021-08-06 | $25.98 | $26.06 | $25.92 | $26.06 | $24.84 | 96,333 |
| 2021-08-05 | $26.10 | $26.10 | $25.88 | $25.98 | $24.77 | 41,563 |
| 2021-08-04 | $26.06 | $26.10 | $26.01 | $26.01 | $24.80 | 15,653 |
| 2021-08-03 | $26.03 | $26.11 | $25.96 | $26.02 | $24.81 | 19,322 |
| 2021-08-02 | $25.95 | $26.05 | $25.91 | $25.97 | $24.76 | 16,021 |
| 2021-07-30 | $25.94 | $25.95 | $25.88 | $25.93 | $24.72 | 32,035 |
| 2021-07-29 | $25.93 | $26.28 | $25.85 | $25.86 | $24.65 | 74,666 |
| 2021-07-28 | $25.80 | $25.93 | $25.76 | $25.93 | $24.72 | 99,028 |
| 2021-07-27 | $25.86 | $25.86 | $25.69 | $25.76 | $24.56 | 24,306 |
| 2021-07-26 | $25.84 | $25.90 | $25.82 | $25.86 | $24.65 | 20,570 |
| 2021-07-23 | $25.78 | $25.86 | $25.77 | $25.82 | $24.62 | 20,826 |
| 2021-07-22 | $25.91 | $25.91 | $25.71 | $25.75 | $24.55 | 55,376 |
| 2021-07-21 | $25.85 | $25.91 | $25.82 | $25.89 | $24.68 | 22,214 |
| 2021-07-20 | $25.76 | $25.86 | $25.76 | $25.85 | $24.64 | 62,073 |
| 2021-07-19 | $25.71 | $25.89 | $25.70 | $25.76 | $24.56 | 58,597 |
| 2021-07-16 | $25.65 | $25.99 | $25.65 | $25.89 | $24.68 | 607,964 |
| 2021-07-15 | $25.58 | $25.69 | $25.58 | $25.65 | $24.45 | 49,221 |
| 2021-07-14 | $25.70 | $25.74 | $25.62 | $25.69 | $24.36 | 41,632 |
| 2021-07-13 | $25.65 | $25.67 | $25.62 | $25.66 | $24.33 | 193,505 |
| 2021-07-12 | $25.68 | $25.68 | $25.60 | $25.64 | $24.31 | 97,340 |
| 2021-07-09 | $25.62 | $25.62 | $25.54 | $25.60 | $24.27 | 117,052 |
| 2021-07-08 | $25.50 | $25.59 | $25.50 | $25.55 | $24.23 | 126,825 |
| 2021-07-07 | $25.45 | $25.59 | $25.45 | $25.59 | $24.26 | 101,210 |
| 2021-07-06 | $25.53 | $25.53 | $25.45 | $25.52 | $24.20 | 136,077 |
| 2021-07-02 | $25.48 | $25.55 | $25.45 | $25.50 | $24.18 | 155,868 |
| 2021-07-01 | $25.48 | $25.55 | $25.45 | $25.45 | $24.13 | 168,374 |
| 2021-06-30 | $25.60 | $25.65 | $25.48 | $25.48 | $24.16 | 1,045,741 |
| 2021-06-29 | $25.43 | $25.63 | $25.43 | $25.59 | $24.26 | 174,743 |
| 2021-06-28 | $25.68 | $25.68 | $25.55 | $25.59 | $24.26 | 152,829 |
| 2021-06-25 | $25.70 | $25.73 | $25.54 | $25.68 | $24.35 | 131,403 |
| 2021-06-24 | $25.70 | $25.75 | $25.65 | $25.67 | $24.34 | 343,578 |
| 2021-06-23 | $25.58 | $25.70 | $25.57 | $25.61 | $24.28 | 232,254 |
| 2021-06-22 | $25.41 | $25.60 | $25.40 | $25.52 | $24.20 | 401,459 |
| 2021-06-21 | $25.46 | $25.50 | $25.36 | $25.40 | $24.08 | 117,943 |
| 2021-06-18 | $25.40 | $25.57 | $25.39 | $25.42 | $24.10 | 222,546 |
| 2021-06-17 | $25.32 | $25.65 | $25.32 | $25.40 | $24.08 | 143,403 |
| 2021-06-16 | $25.72 | $25.72 | $25.22 | $25.40 | $24.08 | 111,789 |
| 2021-06-15 | $25.42 | $25.54 | $25.20 | $25.40 | $24.08 | 297,954 |
| 2021-06-14 | $25.84 | $25.84 | $25.35 | $25.40 | $24.08 | 93,918 |
| 2021-06-11 | $25.65 | $25.99 | $25.45 | $25.73 | $24.40 | 144,937 |
| 2021-06-10 | $25.52 | $25.79 | $25.47 | $25.79 | $24.45 | 271,142 |
| 2021-06-09 | $25.49 | $25.70 | $25.35 | $25.55 | $24.23 | 1,172,309 |