Babcock & Wilcox Enterprises Inc (BWSN) Exchange: NYSE
Data as of Oct. 8, 2025
$25.06 ($-0.12) -0.48%
Babcock & Wilcox Enterprises Inc - Daily Information
Click for more stock information on Babcock & Wilcox Enterprises Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.20 |
| Previous Close | $25.06 |
| High | $25.20 |
| Low | $25.00 |
| Adjusted Open | $25.20 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.20 |
| Adjusted Low | $25.00 |
About Babcock & Wilcox Enterprises Inc (BWSN)
Babcock & Wilcox Enterprises Inc
Invest in Babcock & Wilcox Enterprises Inc (BWSN)
Historical Stock Data for Babcock & Wilcox Enterprises Inc (BWSN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $25.20 | $25.20 | $25.00 | $25.06 | $25.06 | 6,428 |
| 2025-10-06 | $25.07 | $25.18 | $25.07 | $25.18 | $25.18 | 8,177 |
| 2025-10-03 | $25.10 | $25.29 | $25.00 | $25.07 | $25.07 | 50,042 |
| 2025-10-02 | $25.27 | $25.40 | $25.01 | $25.22 | $25.22 | 23,413 |
| 2025-10-01 | $25.00 | $25.36 | $25.00 | $25.27 | $25.27 | 6,143 |
| 2025-09-30 | $25.00 | $25.23 | $25.00 | $25.10 | $25.10 | 12,388 |
| 2025-09-29 | $25.00 | $25.05 | $25.00 | $25.03 | $25.03 | 4,132 |
| 2025-09-26 | $25.02 | $25.12 | $25.00 | $25.02 | $25.02 | 4,156 |
| 2025-09-25 | $25.01 | $25.06 | $24.81 | $24.95 | $24.95 | 20,704 |
| 2025-09-24 | $24.94 | $25.15 | $24.51 | $25.03 | $25.03 | 24,573 |
| 2025-09-23 | $25.00 | $25.04 | $24.59 | $25.04 | $25.04 | 5,452 |
| 2025-09-22 | $24.94 | $25.20 | $24.94 | $25.08 | $25.08 | 3,916 |
| 2025-09-19 | $25.02 | $25.07 | $25.02 | $25.07 | $25.07 | 5,904 |
| 2025-09-18 | $25.00 | $25.19 | $25.00 | $25.13 | $25.13 | 12,712 |
| 2025-09-17 | $25.12 | $25.12 | $25.05 | $25.05 | $25.05 | 4,963 |
| 2025-09-16 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 3,755 |
| 2025-09-15 | $25.12 | $25.12 | $25.00 | $25.02 | $25.02 | 7,851 |
| 2025-09-12 | $24.95 | $25.10 | $24.95 | $24.98 | $24.98 | 1,913 |
| 2025-09-11 | $25.00 | $25.12 | $25.00 | $25.00 | $25.00 | 10,256 |
| 2025-09-10 | $24.90 | $25.05 | $24.90 | $25.02 | $25.02 | 7,654 |
| 2025-09-09 | $24.85 | $25.04 | $24.85 | $25.00 | $25.00 | 24,777 |
| 2025-09-08 | $24.85 | $24.98 | $24.85 | $24.92 | $24.92 | 19,965 |
| 2025-09-05 | $24.90 | $24.94 | $24.80 | $24.92 | $24.92 | 26,544 |
| 2025-09-04 | $24.83 | $24.99 | $24.74 | $24.90 | $24.90 | 44,722 |
| 2025-09-03 | $24.73 | $24.81 | $24.65 | $24.77 | $24.77 | 25,216 |
| 2025-09-02 | $24.55 | $24.73 | $24.55 | $24.73 | $24.73 | 48,184 |
| 2025-08-29 | $24.77 | $24.77 | $24.22 | $24.36 | $24.36 | 83,210 |
| 2025-08-28 | $24.66 | $24.81 | $24.21 | $24.64 | $24.64 | 109,840 |
| 2025-08-27 | $23.89 | $24.00 | $23.36 | $23.60 | $23.60 | 41,306 |
| 2025-08-26 | $23.25 | $23.25 | $22.75 | $23.07 | $23.07 | 14,774 |
| 2025-08-25 | $22.83 | $23.29 | $22.83 | $23.25 | $23.25 | 14,101 |
| 2025-08-22 | $22.19 | $23.00 | $22.10 | $22.83 | $22.83 | 17,043 |
| 2025-08-21 | $21.83 | $22.18 | $21.75 | $22.10 | $22.10 | 17,386 |
| 2025-08-20 | $21.91 | $22.11 | $21.71 | $21.75 | $21.75 | 47,119 |
| 2025-08-19 | $22.04 | $22.04 | $21.27 | $21.79 | $21.79 | 36,327 |
| 2025-08-18 | $22.20 | $22.48 | $22.11 | $22.11 | $22.11 | 29,938 |
| 2025-08-15 | $22.15 | $22.50 | $22.00 | $22.33 | $22.33 | 57,680 |
| 2025-08-14 | $22.05 | $22.50 | $21.70 | $22.06 | $22.06 | 65,281 |
| 2025-08-13 | $21.94 | $22.42 | $21.80 | $22.05 | $22.05 | 76,124 |
| 2025-08-12 | $21.99 | $22.27 | $21.61 | $21.94 | $21.94 | 94,252 |
| 2025-08-11 | $20.04 | $20.25 | $20.00 | $20.15 | $20.15 | 21,222 |
| 2025-08-08 | $20.36 | $20.46 | $19.96 | $20.04 | $20.04 | 17,462 |
| 2025-08-07 | $20.00 | $20.54 | $20.00 | $20.13 | $20.13 | 16,764 |
| 2025-08-06 | $20.35 | $20.48 | $20.11 | $20.11 | $20.11 | 10,124 |
| 2025-08-05 | $20.65 | $20.65 | $20.39 | $20.50 | $20.50 | 4,558 |
| 2025-08-04 | $20.31 | $20.62 | $20.25 | $20.60 | $20.60 | 10,796 |
| 2025-08-01 | $19.98 | $20.44 | $19.91 | $20.31 | $20.31 | 16,510 |
| 2025-07-31 | $19.38 | $20.24 | $19.33 | $19.75 | $19.75 | 38,289 |
| 2025-07-30 | $19.59 | $19.60 | $19.45 | $19.60 | $19.60 | 3,828 |
| 2025-07-29 | $19.60 | $19.60 | $19.35 | $19.49 | $19.49 | 6,802 |
| 2025-07-28 | $19.41 | $19.66 | $19.40 | $19.65 | $19.65 | 4,418 |
| 2025-07-25 | $19.38 | $19.79 | $19.38 | $19.79 | $19.79 | 2,448 |
| 2025-07-24 | $19.38 | $19.45 | $19.25 | $19.44 | $19.44 | 4,356 |
| 2025-07-23 | $19.21 | $19.59 | $19.21 | $19.25 | $19.25 | 4,065 |
| 2025-07-22 | $19.42 | $19.44 | $19.16 | $19.21 | $19.21 | 5,453 |
| 2025-07-21 | $19.07 | $19.45 | $19.07 | $19.28 | $19.28 | 4,434 |
| 2025-07-18 | $19.53 | $19.53 | $19.26 | $19.32 | $19.32 | 8,343 |
| 2025-07-17 | $19.45 | $19.52 | $19.30 | $19.40 | $19.40 | 4,938 |
| 2025-07-16 | $19.74 | $19.74 | $19.44 | $19.44 | $19.44 | 7,080 |
| 2025-07-15 | $19.38 | $19.97 | $19.38 | $19.70 | $19.70 | 13,692 |
| 2025-07-14 | $19.84 | $20.05 | $19.75 | $19.94 | $19.44 | 17,501 |
| 2025-07-11 | $19.86 | $20.02 | $19.82 | $19.83 | $19.83 | 6,480 |
| 2025-07-10 | $19.82 | $19.85 | $19.67 | $19.76 | $19.76 | 19,127 |
| 2025-07-09 | $19.77 | $19.86 | $19.71 | $19.86 | $19.86 | 8,260 |
| 2025-07-08 | $20.10 | $20.10 | $19.86 | $19.86 | $19.86 | 3,593 |
| 2025-07-07 | $19.78 | $20.10 | $19.78 | $19.99 | $19.99 | 26,583 |
| 2025-07-03 | $19.90 | $20.00 | $19.75 | $19.98 | $19.98 | 8,947 |
| 2025-07-02 | $19.66 | $20.00 | $19.66 | $20.00 | $20.00 | 9,287 |
| 2025-07-01 | $19.70 | $20.00 | $19.70 | $19.97 | $19.97 | 14,584 |
| 2025-06-30 | $20.05 | $20.05 | $19.50 | $19.50 | $19.50 | 53,913 |
| 2025-06-27 | $19.91 | $20.25 | $19.83 | $20.08 | $20.08 | 32,903 |
| 2025-06-26 | $19.81 | $20.25 | $19.81 | $20.25 | $20.25 | 20,844 |
| 2025-06-25 | $19.80 | $20.02 | $19.75 | $19.81 | $19.81 | 11,898 |
| 2025-06-24 | $19.79 | $19.79 | $19.55 | $19.66 | $19.66 | 6,803 |
| 2025-06-23 | $20.06 | $20.10 | $18.31 | $19.61 | $19.61 | 16,855 |
| 2025-06-20 | $19.76 | $20.19 | $19.76 | $20.06 | $20.06 | 19,209 |
| 2025-06-18 | $20.05 | $20.18 | $19.61 | $19.70 | $19.70 | 12,547 |
| 2025-06-17 | $20.15 | $20.34 | $20.01 | $20.08 | $20.08 | 40,939 |
| 2025-06-16 | $20.20 | $20.50 | $19.89 | $20.04 | $20.04 | 28,061 |
| 2025-06-13 | $20.25 | $20.43 | $20.00 | $20.28 | $20.28 | 7,412 |
| 2025-06-12 | $19.94 | $20.88 | $19.94 | $20.22 | $20.22 | 42,044 |
| 2025-06-11 | $20.15 | $20.25 | $19.57 | $19.84 | $19.84 | 23,291 |
| 2025-06-10 | $20.01 | $20.48 | $19.75 | $19.85 | $19.85 | 69,963 |
| 2025-06-09 | $20.80 | $22.40 | $19.27 | $20.00 | $20.00 | 250,268 |
| 2025-06-06 | $20.00 | $21.20 | $20.00 | $20.90 | $20.90 | 74,679 |
| 2025-06-05 | $18.69 | $20.89 | $18.50 | $20.00 | $20.00 | 168,411 |
| 2025-06-04 | $15.10 | $15.54 | $14.57 | $15.37 | $15.37 | 12,493 |
| 2025-06-03 | $14.30 | $15.38 | $13.70 | $14.84 | $14.84 | 110,001 |
| 2025-06-02 | $13.15 | $13.91 | $12.30 | $13.84 | $13.84 | 46,507 |
| 2025-05-30 | $16.19 | $16.19 | $11.20 | $13.55 | $13.55 | 482,264 |
| 2025-05-29 | $16.18 | $16.20 | $15.03 | $15.49 | $15.49 | 72,849 |
| 2025-05-28 | $16.49 | $16.49 | $15.91 | $16.03 | $16.03 | 22,599 |
| 2025-05-27 | $16.00 | $16.78 | $15.74 | $15.88 | $15.88 | 73,018 |
| 2025-05-23 | $16.99 | $16.99 | $15.68 | $16.33 | $16.33 | 6,824 |
| 2025-05-22 | $17.30 | $17.60 | $16.59 | $16.89 | $16.89 | 8,167 |
| 2025-05-21 | $17.00 | $17.99 | $16.50 | $17.29 | $17.29 | 23,980 |
| 2025-05-20 | $16.12 | $16.88 | $15.34 | $16.15 | $16.15 | 39,065 |
| 2025-05-19 | $16.29 | $16.53 | $15.44 | $16.05 | $16.05 | 26,327 |
| 2025-05-16 | $15.14 | $16.69 | $15.01 | $16.40 | $16.40 | 20,721 |
| 2025-05-15 | $15.32 | $15.32 | $14.52 | $15.24 | $15.24 | 14,785 |
| 2025-05-14 | $14.32 | $15.55 | $13.47 | $15.52 | $15.52 | 63,053 |
| 2025-05-13 | $12.00 | $15.38 | $12.00 | $14.12 | $14.12 | 41,444 |
| 2025-05-12 | $11.53 | $12.07 | $9.95 | $10.91 | $10.91 | 70,957 |
| 2025-05-09 | $11.24 | $12.30 | $10.51 | $10.52 | $10.52 | 43,596 |
| 2025-05-08 | $14.75 | $15.72 | $7.84 | $11.28 | $11.28 | 64,436 |
| 2025-05-07 | $11.56 | $15.00 | $11.56 | $14.16 | $14.16 | 47,666 |
| 2025-05-06 | $9.00 | $11.86 | $8.50 | $11.34 | $11.34 | 85,663 |
| 2025-05-05 | $17.30 | $17.31 | $7.09 | $8.04 | $8.04 | 115,367 |
| 2025-05-02 | $18.86 | $18.89 | $17.28 | $17.28 | $17.28 | 7,758 |
| 2025-05-01 | $18.98 | $19.00 | $18.86 | $18.88 | $18.88 | 2,680 |
| 2025-04-30 | $18.91 | $19.18 | $18.78 | $18.82 | $18.82 | 10,222 |
| 2025-04-29 | $19.20 | $19.21 | $18.75 | $18.75 | $18.75 | 14,531 |
| 2025-04-28 | $18.65 | $19.25 | $18.65 | $19.24 | $19.24 | 10,016 |
| 2025-04-25 | $18.66 | $18.79 | $18.65 | $18.65 | $18.65 | 13,310 |
| 2025-04-24 | $18.82 | $18.85 | $18.66 | $18.66 | $18.66 | 55,992 |
| 2025-04-23 | $19.38 | $19.38 | $18.75 | $18.80 | $18.80 | 66,830 |
| 2025-04-22 | $19.46 | $19.83 | $19.27 | $19.65 | $19.65 | 8,497 |
| 2025-04-21 | $19.80 | $19.80 | $19.25 | $19.43 | $19.43 | 10,210 |
| 2025-04-17 | $19.29 | $19.76 | $19.25 | $19.73 | $19.73 | 26,096 |
| 2025-04-16 | $19.83 | $19.83 | $19.25 | $19.50 | $19.50 | 11,004 |
| 2025-04-15 | $20.21 | $20.21 | $19.25 | $19.86 | $19.86 | 9,474 |
| 2025-04-14 | $19.60 | $20.52 | $19.46 | $20.52 | $20.52 | 11,664 |
| 2025-04-11 | $20.05 | $20.05 | $19.10 | $19.60 | $19.60 | 33,820 |
| 2025-04-10 | $20.13 | $20.13 | $19.40 | $19.81 | $19.81 | 19,847 |
| 2025-04-09 | $18.91 | $20.23 | $18.90 | $20.15 | $20.15 | 17,245 |
| 2025-04-08 | $19.92 | $20.55 | $18.94 | $19.20 | $19.20 | 30,741 |
| 2025-04-07 | $19.00 | $19.73 | $18.90 | $19.27 | $19.27 | 16,499 |
| 2025-04-04 | $19.15 | $19.54 | $18.80 | $19.10 | $19.10 | 52,195 |
| 2025-04-03 | $19.80 | $19.90 | $19.10 | $19.25 | $19.25 | 86,129 |
| 2025-04-02 | $20.05 | $20.27 | $19.62 | $20.05 | $20.05 | 38,003 |
| 2025-04-01 | $21.17 | $21.39 | $19.80 | $19.93 | $19.93 | 114,429 |
| 2025-03-31 | $20.84 | $21.39 | $20.70 | $21.15 | $21.15 | 11,598 |
| 2025-03-28 | $20.78 | $21.10 | $20.50 | $20.84 | $20.84 | 28,320 |
| 2025-03-27 | $21.01 | $21.18 | $20.75 | $20.94 | $20.94 | 16,162 |
| 2025-03-26 | $21.05 | $21.45 | $20.70 | $21.45 | $21.45 | 15,480 |
| 2025-03-25 | $21.18 | $22.00 | $20.75 | $20.99 | $20.99 | 14,395 |
| 2025-03-24 | $20.90 | $21.25 | $20.75 | $21.15 | $21.15 | 82,326 |
| 2025-03-21 | $20.95 | $20.98 | $20.80 | $20.85 | $20.85 | 20,024 |
| 2025-03-20 | $21.03 | $21.10 | $20.90 | $21.00 | $21.00 | 26,985 |
| 2025-03-19 | $21.85 | $22.10 | $21.35 | $21.37 | $21.37 | 55,060 |
| 2025-03-18 | $22.14 | $22.17 | $22.00 | $22.11 | $22.11 | 13,967 |
| 2025-03-17 | $22.75 | $22.79 | $22.20 | $22.20 | $22.20 | 10,043 |
| 2025-03-14 | $22.40 | $22.55 | $22.25 | $22.49 | $22.49 | 14,577 |
| 2025-03-13 | $22.80 | $22.80 | $22.35 | $22.56 | $22.56 | 15,105 |
| 2025-03-12 | $22.75 | $22.75 | $22.50 | $22.60 | $22.60 | 5,807 |
| 2025-03-11 | $22.95 | $23.08 | $22.75 | $22.80 | $22.80 | 6,173 |
| 2025-03-10 | $22.85 | $23.09 | $22.80 | $22.96 | $22.96 | 4,691 |
| 2025-03-07 | $23.00 | $23.01 | $22.85 | $23.01 | $23.01 | 7,825 |
| 2025-03-06 | $22.90 | $23.20 | $22.75 | $23.20 | $23.20 | 10,024 |
| 2025-03-05 | $22.70 | $22.95 | $22.40 | $22.86 | $22.86 | 10,402 |
| 2025-03-04 | $22.80 | $22.90 | $22.29 | $22.90 | $22.90 | 8,727 |
| 2025-03-03 | $23.17 | $23.17 | $22.62 | $23.03 | $23.03 | 5,191 |
| 2025-02-28 | $23.30 | $23.38 | $22.75 | $22.90 | $22.90 | 14,281 |
| 2025-02-27 | $23.18 | $23.55 | $23.07 | $23.12 | $23.12 | 20,406 |
| 2025-02-26 | $22.95 | $23.51 | $22.90 | $23.00 | $23.00 | 8,965 |
| 2025-02-25 | $22.65 | $23.15 | $22.57 | $22.85 | $22.85 | 3,823 |
| 2025-02-24 | $22.10 | $22.91 | $22.10 | $22.70 | $22.70 | 6,321 |
| 2025-02-21 | $22.20 | $22.70 | $22.01 | $22.16 | $22.16 | 7,067 |
| 2025-02-20 | $22.78 | $22.78 | $22.00 | $22.20 | $22.20 | 8,850 |
| 2025-02-19 | $22.67 | $22.76 | $22.48 | $22.50 | $22.50 | 9,277 |
| 2025-02-18 | $23.00 | $23.00 | $22.58 | $22.67 | $22.67 | 6,696 |
| 2025-02-14 | $23.25 | $23.25 | $23.10 | $23.10 | $23.10 | 3,592 |
| 2025-02-13 | $23.32 | $23.36 | $23.25 | $23.25 | $23.25 | 1,349 |
| 2025-02-12 | $23.44 | $23.44 | $23.21 | $23.31 | $23.31 | 3,213 |
| 2025-02-11 | $23.37 | $23.53 | $23.17 | $23.45 | $23.45 | 6,230 |
| 2025-02-10 | $23.50 | $23.52 | $23.25 | $23.50 | $23.50 | 4,551 |
| 2025-02-07 | $23.10 | $23.40 | $23.10 | $23.37 | $23.37 | 2,064 |
| 2025-02-06 | $23.59 | $23.59 | $23.24 | $23.25 | $23.25 | 6,011 |
| 2025-02-05 | $23.10 | $23.50 | $23.01 | $23.39 | $23.39 | 9,369 |
| 2025-02-04 | $22.45 | $23.17 | $22.35 | $23.17 | $23.17 | 5,165 |
| 2025-02-03 | $22.02 | $22.46 | $22.00 | $22.38 | $22.38 | 4,908 |
| 2025-01-31 | $22.37 | $22.58 | $21.95 | $21.95 | $21.95 | 7,259 |
| 2025-01-30 | $22.00 | $22.39 | $22.00 | $22.02 | $22.02 | 6,768 |
| 2025-01-29 | $21.90 | $22.15 | $21.75 | $22.00 | $22.00 | 3,930 |
| 2025-01-28 | $22.06 | $22.25 | $21.75 | $21.94 | $21.94 | 8,541 |
| 2025-01-27 | $22.53 | $22.53 | $22.10 | $22.16 | $22.16 | 2,908 |
| 2025-01-24 | $22.35 | $22.55 | $22.06 | $22.35 | $22.35 | 2,358 |
| 2025-01-23 | $22.43 | $22.49 | $22.00 | $22.28 | $22.28 | 7,250 |
| 2025-01-22 | $22.27 | $22.47 | $22.05 | $22.29 | $22.29 | 13,099 |
| 2025-01-21 | $22.48 | $22.50 | $22.19 | $22.35 | $22.35 | 3,997 |
| 2025-01-17 | $22.30 | $22.49 | $22.16 | $22.30 | $22.30 | 3,125 |
| 2025-01-16 | $22.35 | $22.55 | $22.22 | $22.55 | $22.55 | 4,223 |
| 2025-01-15 | $22.07 | $22.41 | $22.00 | $22.30 | $22.30 | 9,279 |
| 2025-01-14 | $22.65 | $22.65 | $22.46 | $22.46 | $21.96 | 2,025 |
| 2025-01-13 | $22.50 | $22.93 | $22.18 | $22.65 | $22.15 | 6,564 |
| 2025-01-10 | $22.50 | $22.60 | $22.30 | $22.55 | $22.05 | 6,255 |
| 2025-01-08 | $22.30 | $22.46 | $22.14 | $22.46 | $21.96 | 6,132 |
| 2025-01-07 | $22.73 | $22.77 | $22.14 | $22.24 | $21.74 | 8,041 |
| 2025-01-06 | $22.56 | $22.64 | $22.36 | $22.55 | $22.05 | 4,831 |
| 2025-01-03 | $22.44 | $22.64 | $22.17 | $22.54 | $22.04 | 8,333 |
| 2025-01-02 | $22.33 | $22.43 | $22.10 | $22.42 | $22.42 | 4,911 |
| 2024-12-31 | $22.05 | $22.22 | $22.05 | $22.10 | $22.10 | 92,826 |
| 2024-12-30 | $22.30 | $22.37 | $22.10 | $22.15 | $22.15 | 19,699 |
| 2024-12-27 | $22.60 | $22.64 | $22.40 | $22.40 | $22.40 | 10,052 |
| 2024-12-26 | $23.30 | $23.30 | $22.70 | $22.70 | $22.70 | 2,327 |
| 2024-12-24 | $22.90 | $22.95 | $22.82 | $22.94 | $22.94 | 3,254 |
| 2024-12-23 | $23.12 | $23.12 | $22.80 | $22.80 | $22.80 | 2,787 |
| 2024-12-20 | $22.87 | $23.44 | $22.80 | $22.89 | $22.89 | 5,113 |
| 2024-12-19 | $23.02 | $23.10 | $23.00 | $23.01 | $23.01 | 10,981 |
| 2024-12-18 | $23.25 | $23.39 | $23.00 | $23.22 | $23.22 | 65,923 |
| 2024-12-17 | $23.87 | $23.87 | $23.30 | $23.38 | $23.38 | 38,768 |
| 2024-12-16 | $23.78 | $23.97 | $23.50 | $23.97 | $23.97 | 9,584 |
| 2024-12-13 | $23.86 | $23.88 | $23.40 | $23.88 | $23.88 | 9,679 |
| 2024-12-12 | $23.52 | $23.86 | $23.40 | $23.75 | $23.75 | 9,741 |
| 2024-12-11 | $23.84 | $23.91 | $23.45 | $23.60 | $23.60 | 6,427 |
| 2024-12-10 | $23.88 | $23.92 | $23.40 | $23.89 | $23.89 | 7,826 |
| 2024-12-09 | $23.62 | $23.98 | $23.62 | $23.93 | $23.93 | 4,549 |
| 2024-12-06 | $24.18 | $24.18 | $23.77 | $23.93 | $23.93 | 8,859 |
| 2024-12-05 | $24.15 | $24.25 | $23.82 | $24.13 | $24.13 | 7,263 |
| 2024-12-04 | $24.20 | $24.30 | $24.00 | $24.09 | $24.09 | 8,409 |
| 2024-12-03 | $24.19 | $24.34 | $23.56 | $24.23 | $24.23 | 23,438 |
| 2024-12-02 | $23.92 | $24.17 | $23.77 | $23.93 | $23.93 | 15,545 |
| 2024-11-29 | $23.51 | $24.10 | $23.26 | $24.09 | $24.09 | 37,751 |
| 2024-11-27 | $23.69 | $23.69 | $23.27 | $23.51 | $23.51 | 5,655 |
| 2024-11-26 | $23.50 | $23.60 | $23.25 | $23.39 | $23.39 | 11,205 |
| 2024-11-25 | $23.61 | $23.74 | $23.50 | $23.50 | $23.50 | 5,966 |
| 2024-11-22 | $23.50 | $23.99 | $23.50 | $23.56 | $23.56 | 24,651 |
| 2024-11-21 | $23.87 | $24.09 | $23.87 | $24.02 | $24.02 | 11,853 |
| 2024-11-20 | $23.58 | $23.95 | $23.55 | $23.88 | $23.88 | 6,035 |
| 2024-11-19 | $23.50 | $23.92 | $23.50 | $23.76 | $23.76 | 18,203 |
| 2024-11-18 | $23.60 | $23.79 | $23.40 | $23.70 | $23.70 | 10,454 |
| 2024-11-15 | $23.43 | $23.85 | $23.12 | $23.60 | $23.60 | 17,224 |
| 2024-11-14 | $23.43 | $23.90 | $23.43 | $23.59 | $23.59 | 6,230 |
| 2024-11-13 | $23.95 | $23.95 | $23.30 | $23.43 | $23.43 | 44,131 |
| 2024-11-12 | $23.90 | $24.05 | $23.62 | $24.01 | $24.01 | 5,733 |
| 2024-11-11 | $24.05 | $24.09 | $23.75 | $24.07 | $24.07 | 5,371 |
| 2024-11-08 | $24.09 | $24.09 | $23.75 | $24.05 | $24.05 | 18,524 |
| 2024-11-07 | $23.80 | $24.01 | $23.78 | $24.01 | $24.01 | 3,146 |
| 2024-11-06 | $23.52 | $24.09 | $23.52 | $23.85 | $23.85 | 3,731 |
| 2024-11-05 | $23.78 | $24.06 | $23.78 | $24.00 | $24.00 | 7,524 |
| 2024-11-04 | $24.00 | $24.00 | $23.50 | $23.95 | $23.95 | 9,030 |
| 2024-11-01 | $23.88 | $23.88 | $23.50 | $23.79 | $23.79 | 10,446 |
| 2024-10-31 | $23.97 | $24.00 | $23.50 | $23.88 | $23.88 | 10,954 |
| 2024-10-30 | $23.98 | $23.98 | $23.33 | $23.98 | $23.98 | 10,869 |
| 2024-10-29 | $24.01 | $24.01 | $22.81 | $24.00 | $24.00 | 8,382 |
| 2024-10-28 | $23.96 | $23.99 | $23.85 | $23.94 | $23.94 | 3,449 |
| 2024-10-25 | $23.79 | $24.00 | $23.50 | $24.00 | $24.00 | 11,662 |
| 2024-10-24 | $23.95 | $24.08 | $23.70 | $24.08 | $24.08 | 8,499 |
| 2024-10-23 | $23.90 | $23.99 | $23.60 | $23.94 | $23.94 | 9,360 |
| 2024-10-22 | $23.99 | $24.00 | $23.93 | $23.99 | $23.99 | 5,140 |
| 2024-10-21 | $24.01 | $24.01 | $23.91 | $23.99 | $23.99 | 3,294 |
| 2024-10-18 | $24.00 | $24.00 | $23.74 | $23.85 | $23.85 | 2,213 |
| 2024-10-17 | $24.01 | $24.01 | $23.68 | $24.00 | $24.00 | 5,721 |
| 2024-10-16 | $24.07 | $24.07 | $23.69 | $24.01 | $24.01 | 14,992 |
| 2024-10-15 | $24.11 | $24.15 | $23.79 | $24.07 | $24.07 | 16,392 |
| 2024-10-14 | $24.60 | $24.60 | $24.00 | $24.25 | $23.75 | 8,394 |
| 2024-10-11 | $24.27 | $24.74 | $24.16 | $24.60 | $24.09 | 24,469 |
| 2024-10-10 | $23.78 | $24.55 | $23.78 | $24.40 | $23.90 | 8,455 |
| 2024-10-09 | $23.78 | $24.39 | $23.78 | $24.39 | $23.89 | 9,033 |
| 2024-10-08 | $23.93 | $24.02 | $23.67 | $23.85 | $23.36 | 3,441 |
| 2024-10-07 | $24.00 | $24.39 | $23.65 | $23.86 | $23.37 | 9,905 |
| 2024-10-04 | $23.85 | $24.24 | $23.50 | $24.03 | $23.53 | 6,648 |
| 2024-10-03 | $23.77 | $24.00 | $23.76 | $23.94 | $23.45 | 11,639 |
| 2024-10-02 | $23.85 | $23.85 | $23.68 | $23.81 | $23.32 | 4,367 |
| 2024-10-01 | $23.35 | $23.78 | $23.25 | $23.75 | $23.26 | 4,577 |
| 2024-09-30 | $23.50 | $23.75 | $23.13 | $23.35 | $22.87 | 18,882 |
| 2024-09-27 | $23.75 | $23.75 | $23.14 | $23.50 | $23.01 | 11,763 |
| 2024-09-26 | $23.42 | $23.80 | $23.27 | $23.80 | $23.80 | 16,050 |
| 2024-09-25 | $23.35 | $23.64 | $22.75 | $23.55 | $23.55 | 10,873 |
| 2024-09-24 | $23.64 | $23.64 | $22.93 | $23.48 | $23.48 | 16,271 |
| 2024-09-23 | $23.27 | $23.60 | $23.13 | $23.46 | $23.46 | 12,320 |
| 2024-09-20 | $23.15 | $23.15 | $22.92 | $23.15 | $23.15 | 4,416 |
| 2024-09-19 | $23.06 | $23.30 | $23.06 | $23.25 | $23.25 | 5,107 |
| 2024-09-18 | $22.77 | $23.15 | $22.77 | $23.04 | $23.04 | 14,482 |
| 2024-09-17 | $22.65 | $22.95 | $22.50 | $22.95 | $22.95 | 5,255 |
| 2024-09-16 | $22.39 | $22.65 | $22.01 | $22.65 | $22.65 | 10,768 |
| 2024-09-13 | $22.18 | $22.50 | $22.18 | $22.41 | $22.41 | 9,958 |
| 2024-09-12 | $22.00 | $22.45 | $21.99 | $22.26 | $22.26 | 12,455 |
| 2024-09-11 | $21.95 | $21.98 | $21.87 | $21.94 | $21.94 | 10,225 |
| 2024-09-10 | $21.77 | $21.95 | $21.61 | $21.94 | $21.94 | 12,941 |
| 2024-09-09 | $21.85 | $21.85 | $21.71 | $21.84 | $21.84 | 6,565 |
| 2024-09-06 | $21.56 | $21.80 | $21.46 | $21.70 | $21.70 | 5,580 |
| 2024-09-05 | $21.70 | $21.93 | $21.58 | $21.58 | $21.58 | 17,666 |
| 2024-09-04 | $21.46 | $21.50 | $21.30 | $21.50 | $21.50 | 5,323 |
| 2024-09-03 | $21.47 | $21.49 | $21.20 | $21.34 | $21.34 | 6,845 |
| 2024-08-30 | $22.00 | $22.00 | $21.36 | $21.50 | $21.50 | 45,085 |
| 2024-08-29 | $21.85 | $21.93 | $21.50 | $21.89 | $21.89 | 12,185 |
| 2024-08-28 | $21.57 | $21.94 | $21.55 | $21.90 | $21.90 | 9,896 |
| 2024-08-27 | $21.40 | $21.82 | $21.40 | $21.70 | $21.70 | 7,121 |
| 2024-08-26 | $21.32 | $21.67 | $21.32 | $21.59 | $21.59 | 9,887 |
| 2024-08-23 | $21.06 | $21.50 | $21.06 | $21.42 | $21.42 | 6,968 |
| 2024-08-22 | $20.90 | $21.21 | $20.88 | $21.06 | $21.06 | 7,301 |
| 2024-08-21 | $21.04 | $21.26 | $21.01 | $21.01 | $21.01 | 9,050 |
| 2024-08-20 | $21.03 | $21.32 | $20.89 | $21.18 | $21.18 | 17,940 |
| 2024-08-19 | $20.92 | $21.22 | $20.50 | $21.06 | $21.06 | 34,397 |
| 2024-08-16 | $20.76 | $21.05 | $20.74 | $21.03 | $21.03 | 7,931 |
| 2024-08-15 | $21.15 | $21.25 | $20.69 | $20.76 | $20.76 | 43,343 |
| 2024-08-14 | $21.32 | $21.54 | $21.15 | $21.20 | $21.20 | 33,883 |
| 2024-08-13 | $21.30 | $21.50 | $21.15 | $21.32 | $21.32 | 44,609 |
| 2024-08-12 | $21.45 | $21.54 | $20.30 | $21.54 | $21.54 | 55,536 |
| 2024-08-09 | $21.93 | $21.94 | $21.50 | $21.83 | $21.83 | 57,548 |
| 2024-08-08 | $21.60 | $21.72 | $21.31 | $21.50 | $21.50 | 16,224 |
| 2024-08-07 | $21.62 | $21.68 | $21.30 | $21.60 | $21.60 | 3,964 |
| 2024-08-06 | $21.60 | $21.79 | $21.26 | $21.48 | $21.48 | 11,873 |
| 2024-08-05 | $21.60 | $22.01 | $21.22 | $21.58 | $21.58 | 28,771 |
| 2024-08-02 | $22.02 | $22.13 | $21.75 | $21.76 | $21.76 | 18,256 |
| 2024-08-01 | $22.19 | $22.19 | $21.89 | $22.05 | $22.05 | 7,317 |
| 2024-07-31 | $22.05 | $22.20 | $21.72 | $22.14 | $22.14 | 18,749 |
| 2024-07-30 | $22.19 | $22.19 | $21.83 | $21.84 | $21.84 | 2,412 |
| 2024-07-29 | $22.03 | $22.03 | $21.81 | $21.95 | $21.95 | 3,951 |
| 2024-07-26 | $22.04 | $22.09 | $21.95 | $22.09 | $22.09 | 4,596 |
| 2024-07-25 | $22.07 | $22.10 | $21.88 | $21.94 | $21.94 | 8,987 |
| 2024-07-24 | $21.89 | $22.08 | $21.25 | $21.98 | $21.98 | 20,210 |
| 2024-07-23 | $22.00 | $22.08 | $21.78 | $22.06 | $22.06 | 15,442 |
| 2024-07-22 | $21.81 | $22.00 | $21.67 | $22.00 | $22.00 | 12,463 |
| 2024-07-19 | $22.00 | $22.00 | $21.51 | $21.84 | $21.84 | 9,600 |
| 2024-07-18 | $21.88 | $21.88 | $21.50 | $21.73 | $21.73 | 9,534 |
| 2024-07-17 | $21.70 | $21.97 | $21.70 | $21.84 | $21.84 | 10,991 |
| 2024-07-16 | $21.79 | $22.00 | $21.48 | $21.86 | $21.86 | 15,594 |
| 2024-07-15 | $21.80 | $21.99 | $21.50 | $21.88 | $21.88 | 19,418 |
| 2024-07-12 | $22.27 | $22.53 | $22.20 | $22.53 | $22.02 | 5,069 |
| 2024-07-11 | $22.40 | $22.49 | $22.03 | $22.30 | $22.30 | 13,972 |
| 2024-07-10 | $22.00 | $22.40 | $22.00 | $22.30 | $22.30 | 3,504 |
| 2024-07-09 | $22.40 | $22.40 | $21.83 | $22.07 | $22.07 | 3,460 |
| 2024-07-08 | $22.30 | $22.37 | $22.25 | $22.30 | $22.30 | 5,632 |
| 2024-07-05 | $22.12 | $22.40 | $22.00 | $22.23 | $22.23 | 7,704 |
| 2024-07-03 | $21.48 | $22.20 | $21.48 | $21.89 | $21.89 | 19,193 |
| 2024-07-02 | $20.20 | $22.20 | $20.00 | $21.75 | $21.75 | 48,187 |
| 2024-07-01 | $20.32 | $21.00 | $19.96 | $20.12 | $20.12 | 52,763 |
| 2024-06-28 | $21.46 | $21.57 | $19.75 | $19.75 | $19.75 | 137,878 |
| 2024-06-27 | $21.55 | $21.83 | $21.35 | $21.35 | $21.35 | 10,486 |
| 2024-06-26 | $21.95 | $22.17 | $21.25 | $21.65 | $21.65 | 17,594 |
| 2024-06-25 | $22.25 | $22.26 | $21.51 | $21.93 | $21.93 | 13,629 |
| 2024-06-24 | $22.19 | $22.46 | $22.03 | $22.40 | $22.40 | 11,260 |
| 2024-06-21 | $21.75 | $22.15 | $21.75 | $22.15 | $22.15 | 4,963 |
| 2024-06-20 | $22.00 | $22.13 | $21.89 | $22.06 | $22.06 | 5,062 |
| 2024-06-18 | $22.00 | $22.00 | $21.32 | $21.93 | $21.93 | 10,454 |
| 2024-06-17 | $21.39 | $21.79 | $20.52 | $21.79 | $21.79 | 11,734 |
| 2024-06-14 | $21.60 | $21.69 | $21.06 | $21.60 | $21.60 | 12,003 |
| 2024-06-13 | $21.26 | $21.60 | $20.65 | $21.60 | $21.60 | 16,407 |
| 2024-06-12 | $21.00 | $21.30 | $20.86 | $21.12 | $21.12 | 17,437 |
| 2024-06-11 | $21.51 | $21.51 | $20.88 | $20.91 | $20.91 | 25,212 |
| 2024-06-10 | $20.50 | $21.99 | $20.50 | $21.33 | $21.33 | 21,379 |
| 2024-06-07 | $21.00 | $22.07 | $21.00 | $21.95 | $21.95 | 7,994 |
| 2024-06-06 | $22.07 | $22.20 | $22.02 | $22.10 | $22.10 | 4,944 |
| 2024-06-05 | $22.06 | $22.48 | $22.00 | $22.30 | $22.30 | 32,652 |
| 2024-06-04 | $22.25 | $22.41 | $22.12 | $22.20 | $22.20 | 32,391 |
| 2024-06-03 | $22.10 | $22.40 | $21.62 | $22.25 | $22.25 | 52,119 |
| 2024-05-31 | $20.54 | $22.02 | $20.54 | $22.02 | $22.02 | 158,799 |
| 2024-05-30 | $21.09 | $21.67 | $21.00 | $21.58 | $21.58 | 4,723 |
| 2024-05-29 | $20.71 | $21.70 | $20.40 | $21.12 | $21.12 | 10,210 |
| 2024-05-28 | $20.74 | $20.91 | $20.45 | $20.72 | $20.72 | 5,953 |
| 2024-05-24 | $20.88 | $20.88 | $20.30 | $20.55 | $20.55 | 9,940 |
| 2024-05-23 | $20.99 | $20.99 | $20.03 | $20.59 | $20.59 | 23,513 |
| 2024-05-22 | $20.65 | $21.02 | $20.43 | $20.87 | $20.87 | 14,271 |
| 2024-05-21 | $20.90 | $21.35 | $20.68 | $21.04 | $21.04 | 9,466 |
| 2024-05-20 | $21.00 | $21.54 | $20.82 | $21.27 | $21.27 | 9,621 |
| 2024-05-17 | $22.00 | $22.00 | $20.43 | $21.06 | $21.06 | 32,700 |
| 2024-05-16 | $21.35 | $22.08 | $20.88 | $21.83 | $21.83 | 32,747 |
| 2024-05-15 | $20.37 | $21.51 | $20.37 | $21.28 | $21.28 | 21,503 |
| 2024-05-14 | $20.20 | $20.86 | $20.03 | $20.37 | $20.37 | 38,761 |
| 2024-05-13 | $20.25 | $20.75 | $19.85 | $20.10 | $20.10 | 46,664 |
| 2024-05-10 | $19.87 | $20.38 | $19.81 | $20.25 | $20.25 | 21,479 |
| 2024-05-09 | $19.64 | $20.18 | $19.61 | $19.86 | $19.86 | 9,949 |
| 2024-05-08 | $20.01 | $20.09 | $19.58 | $19.81 | $19.81 | 18,110 |
| 2024-05-07 | $19.74 | $20.19 | $19.72 | $20.17 | $20.17 | 8,719 |
| 2024-05-06 | $19.70 | $20.68 | $19.70 | $19.93 | $19.93 | 25,957 |
| 2024-05-03 | $19.37 | $20.24 | $19.31 | $19.70 | $19.70 | 18,270 |
| 2024-05-02 | $19.15 | $19.65 | $18.60 | $19.59 | $19.59 | 13,051 |
| 2024-05-01 | $19.21 | $19.75 | $18.35 | $18.99 | $18.99 | 25,509 |
| 2024-04-30 | $18.50 | $19.86 | $18.21 | $19.00 | $19.00 | 74,997 |
| 2024-04-29 | $17.49 | $18.95 | $17.49 | $18.34 | $18.34 | 52,085 |
| 2024-04-26 | $17.45 | $17.45 | $17.26 | $17.30 | $17.30 | 7,653 |
| 2024-04-25 | $17.47 | $17.50 | $17.17 | $17.35 | $17.35 | 4,123 |
| 2024-04-24 | $17.13 | $17.68 | $17.13 | $17.47 | $17.47 | 13,092 |
| 2024-04-23 | $17.44 | $17.44 | $17.19 | $17.35 | $17.35 | 9,025 |
| 2024-04-22 | $17.20 | $17.34 | $16.76 | $17.31 | $17.31 | 13,817 |
| 2024-04-19 | $17.19 | $17.25 | $16.75 | $17.09 | $17.09 | 10,552 |
| 2024-04-18 | $17.23 | $17.40 | $16.87 | $17.19 | $17.19 | 26,011 |
| 2024-04-17 | $17.35 | $17.43 | $17.03 | $17.05 | $17.05 | 14,601 |
| 2024-04-16 | $17.55 | $17.65 | $16.83 | $17.30 | $17.30 | 23,167 |
| 2024-04-15 | $17.39 | $17.66 | $17.00 | $17.26 | $17.26 | 41,565 |
| 2024-04-12 | $17.33 | $17.50 | $17.13 | $17.17 | $17.17 | 14,127 |
| 2024-04-11 | $17.40 | $17.92 | $17.11 | $17.66 | $17.15 | 29,519 |
| 2024-04-10 | $17.05 | $17.32 | $16.75 | $16.96 | $16.47 | 15,749 |
| 2024-04-09 | $17.16 | $17.64 | $17.07 | $17.32 | $16.82 | 33,462 |
| 2024-04-08 | $16.81 | $17.40 | $16.81 | $17.12 | $16.63 | 9,689 |
| 2024-04-05 | $16.71 | $17.01 | $16.71 | $16.97 | $16.48 | 11,866 |
| 2024-04-04 | $16.80 | $16.87 | $16.47 | $16.67 | $16.19 | 14,866 |
| 2024-04-03 | $16.50 | $16.80 | $16.34 | $16.64 | $16.16 | 24,289 |
| 2024-04-02 | $17.10 | $17.10 | $16.30 | $16.49 | $16.02 | 15,592 |
| 2024-04-01 | $16.55 | $17.23 | $16.36 | $17.04 | $16.55 | 19,763 |
| 2024-03-28 | $16.17 | $16.62 | $16.17 | $16.35 | $15.88 | 25,706 |
| 2024-03-27 | $16.32 | $16.47 | $15.90 | $16.31 | $15.84 | 16,623 |
| 2024-03-26 | $16.25 | $16.45 | $15.69 | $16.17 | $15.71 | 30,817 |
| 2024-03-25 | $15.95 | $16.76 | $15.36 | $16.35 | $15.88 | 46,018 |
| 2024-03-22 | $14.25 | $16.14 | $14.22 | $15.96 | $15.50 | 79,125 |
| 2024-03-21 | $14.66 | $15.08 | $13.99 | $14.00 | $13.60 | 56,905 |
| 2024-03-20 | $13.05 | $14.68 | $12.91 | $14.55 | $14.13 | 127,942 |
| 2024-03-19 | $13.02 | $13.49 | $12.25 | $12.98 | $12.61 | 134,100 |
| 2024-03-18 | $15.52 | $15.52 | $12.50 | $12.75 | $12.38 | 387,286 |
| 2024-03-15 | $19.39 | $19.39 | $16.79 | $16.80 | $16.32 | 230,924 |
| 2024-03-14 | $19.98 | $20.00 | $19.66 | $19.66 | $19.10 | 5,349 |
| 2024-03-13 | $20.16 | $20.16 | $19.85 | $19.86 | $19.29 | 11,794 |
| 2024-03-12 | $20.05 | $20.20 | $20.01 | $20.14 | $19.56 | 7,598 |
| 2024-03-11 | $20.18 | $20.20 | $19.75 | $20.20 | $19.62 | 13,239 |
| 2024-03-08 | $20.02 | $20.25 | $20.02 | $20.18 | $20.18 | 8,073 |
| 2024-03-07 | $20.25 | $20.44 | $19.93 | $19.93 | $19.93 | 22,825 |
| 2024-03-06 | $19.73 | $20.66 | $19.73 | $20.18 | $20.18 | 24,484 |
| 2024-03-05 | $19.45 | $19.71 | $19.39 | $19.68 | $19.68 | 7,755 |
| 2024-03-04 | $19.49 | $19.66 | $19.25 | $19.36 | $19.36 | 15,732 |
| 2024-03-01 | $19.18 | $19.42 | $19.11 | $19.39 | $19.39 | 22,311 |
| 2024-02-29 | $19.03 | $19.23 | $19.03 | $19.15 | $19.15 | 22,657 |
| 2024-02-28 | $18.65 | $19.70 | $18.65 | $19.10 | $19.10 | 20,915 |
| 2024-02-27 | $18.77 | $18.78 | $18.56 | $18.66 | $18.66 | 35,866 |
| 2024-02-26 | $19.30 | $19.33 | $18.90 | $18.99 | $18.99 | 30,282 |
| 2024-02-23 | $19.27 | $19.40 | $19.25 | $19.29 | $19.29 | 13,338 |
| 2024-02-22 | $19.45 | $19.70 | $19.29 | $19.35 | $19.35 | 12,951 |
| 2024-02-21 | $19.56 | $19.72 | $19.35 | $19.40 | $19.40 | 42,333 |
| 2024-02-20 | $19.80 | $20.00 | $19.25 | $19.66 | $19.66 | 47,852 |
| 2024-02-16 | $19.61 | $19.65 | $19.44 | $19.65 | $19.65 | 21,075 |
| 2024-02-15 | $19.80 | $19.96 | $19.60 | $19.63 | $19.63 | 16,002 |
| 2024-02-14 | $19.86 | $20.00 | $19.54 | $19.54 | $19.54 | 5,991 |
| 2024-02-13 | $19.47 | $20.00 | $19.47 | $19.63 | $19.63 | 13,741 |
| 2024-02-12 | $19.90 | $19.93 | $19.72 | $19.76 | $19.76 | 13,590 |
| 2024-02-09 | $19.76 | $19.97 | $19.69 | $19.74 | $19.74 | 19,177 |
| 2024-02-08 | $19.74 | $19.98 | $19.74 | $19.82 | $19.82 | 9,695 |
| 2024-02-07 | $20.18 | $20.20 | $19.72 | $19.99 | $19.99 | 24,515 |
| 2024-02-06 | $19.90 | $20.20 | $19.78 | $20.17 | $20.17 | 11,847 |
| 2024-02-05 | $20.00 | $20.00 | $19.72 | $19.85 | $19.85 | 11,521 |
| 2024-02-02 | $20.20 | $20.20 | $19.87 | $19.87 | $19.87 | 10,730 |
| 2024-02-01 | $20.11 | $20.16 | $20.00 | $20.15 | $20.15 | 8,836 |
| 2024-01-31 | $20.20 | $20.20 | $19.95 | $19.95 | $19.95 | 14,554 |
| 2024-01-30 | $20.19 | $20.20 | $19.97 | $19.99 | $19.99 | 18,821 |
| 2024-01-29 | $20.15 | $20.15 | $19.76 | $20.11 | $20.11 | 12,538 |
| 2024-01-26 | $20.10 | $20.10 | $19.97 | $20.07 | $20.07 | 8,590 |
| 2024-01-25 | $20.16 | $20.16 | $19.99 | $20.00 | $20.00 | 14,685 |
| 2024-01-24 | $20.18 | $20.18 | $19.95 | $20.08 | $20.08 | 8,303 |
| 2024-01-23 | $20.03 | $20.17 | $20.00 | $20.05 | $20.05 | 16,363 |
| 2024-01-22 | $20.09 | $20.15 | $19.80 | $19.95 | $19.95 | 18,878 |
| 2024-01-19 | $19.85 | $20.00 | $19.65 | $19.96 | $19.96 | 18,186 |
| 2024-01-18 | $20.30 | $20.30 | $19.94 | $19.95 | $19.95 | 17,011 |
| 2024-01-17 | $20.00 | $20.30 | $19.95 | $20.30 | $20.30 | 17,389 |
| 2024-01-16 | $20.00 | $20.15 | $20.00 | $20.15 | $20.15 | 17,615 |
| 2024-01-12 | $20.11 | $20.30 | $20.00 | $20.00 | $20.00 | 9,114 |
| 2024-01-11 | $19.94 | $20.29 | $19.87 | $19.89 | $19.89 | 17,165 |
| 2024-01-10 | $20.14 | $20.27 | $20.08 | $20.12 | $19.61 | 24,461 |
| 2024-01-09 | $20.10 | $20.20 | $20.06 | $20.10 | $19.59 | 17,102 |
| 2024-01-08 | $20.03 | $20.22 | $20.03 | $20.12 | $19.62 | 31,070 |
| 2024-01-05 | $19.99 | $20.30 | $19.96 | $19.98 | $19.48 | 21,324 |
| 2024-01-04 | $20.28 | $20.28 | $19.95 | $19.95 | $19.45 | 21,035 |
| 2024-01-03 | $19.66 | $20.10 | $19.66 | $19.90 | $19.40 | 16,099 |
| 2024-01-02 | $19.65 | $20.00 | $19.65 | $19.80 | $19.80 | 33,779 |
| 2023-12-29 | $20.00 | $20.20 | $19.56 | $19.56 | $19.56 | 57,060 |
| 2023-12-28 | $20.15 | $20.29 | $19.85 | $20.26 | $20.26 | 26,513 |
| 2023-12-27 | $20.33 | $20.43 | $19.92 | $20.07 | $20.07 | 30,685 |
| 2023-12-26 | $20.13 | $20.45 | $19.80 | $20.16 | $20.16 | 20,703 |
| 2023-12-22 | $20.30 | $20.34 | $20.00 | $20.01 | $20.01 | 38,698 |
| 2023-12-21 | $20.81 | $20.81 | $20.30 | $20.30 | $20.30 | 32,075 |
| 2023-12-20 | $20.60 | $20.90 | $20.50 | $20.50 | $20.50 | 24,188 |
| 2023-12-19 | $20.79 | $20.80 | $20.60 | $20.67 | $20.67 | 16,184 |
| 2023-12-18 | $20.97 | $21.14 | $20.65 | $20.75 | $20.75 | 24,305 |
| 2023-12-15 | $20.99 | $21.00 | $20.65 | $20.89 | $20.89 | 11,697 |
| 2023-12-14 | $20.94 | $21.15 | $20.75 | $20.80 | $20.80 | 26,004 |
| 2023-12-13 | $20.33 | $21.10 | $20.33 | $21.10 | $21.10 | 18,201 |
| 2023-12-12 | $20.20 | $20.35 | $20.01 | $20.23 | $20.23 | 23,503 |
| 2023-12-11 | $20.27 | $20.33 | $20.07 | $20.20 | $20.20 | 28,539 |
| 2023-12-08 | $20.30 | $20.70 | $19.90 | $20.57 | $20.57 | 24,057 |
| 2023-12-07 | $20.00 | $20.83 | $20.00 | $20.35 | $20.35 | 9,210 |
| 2023-12-06 | $20.59 | $20.59 | $20.00 | $20.00 | $20.00 | 25,013 |
| 2023-12-05 | $20.77 | $20.98 | $20.25 | $20.50 | $20.50 | 20,840 |
| 2023-12-04 | $20.95 | $21.00 | $20.65 | $20.74 | $20.74 | 17,575 |
| 2023-12-01 | $21.23 | $21.25 | $20.70 | $20.95 | $20.95 | 24,618 |
| 2023-11-30 | $20.90 | $21.25 | $20.55 | $21.23 | $21.23 | 23,633 |
| 2023-11-29 | $21.04 | $21.43 | $20.35 | $20.64 | $20.64 | 34,641 |
| 2023-11-28 | $21.57 | $21.58 | $21.00 | $21.15 | $21.15 | 36,325 |
| 2023-11-27 | $21.52 | $21.60 | $21.01 | $21.60 | $21.60 | 27,227 |
| 2023-11-24 | $21.03 | $21.70 | $21.03 | $21.70 | $21.70 | 2,049 |
| 2023-11-22 | $21.62 | $21.70 | $21.00 | $21.50 | $21.50 | 12,600 |
| 2023-11-21 | $21.20 | $21.85 | $20.81 | $21.50 | $21.50 | 36,947 |
| 2023-11-20 | $20.57 | $21.19 | $20.57 | $21.13 | $21.13 | 11,984 |
| 2023-11-17 | $19.84 | $20.92 | $19.79 | $20.53 | $20.53 | 15,839 |
| 2023-11-16 | $18.98 | $20.21 | $18.60 | $19.84 | $19.84 | 23,996 |
| 2023-11-15 | $18.87 | $19.40 | $18.65 | $18.90 | $18.90 | 62,457 |
| 2023-11-14 | $18.62 | $19.40 | $18.45 | $18.65 | $18.65 | 95,521 |
| 2023-11-13 | $18.50 | $19.12 | $18.42 | $18.51 | $18.51 | 161,171 |
| 2023-11-10 | $19.45 | $19.45 | $17.50 | $17.70 | $17.70 | 306,628 |
| 2023-11-09 | $19.50 | $20.00 | $19.50 | $19.68 | $19.68 | 16,595 |
| 2023-11-08 | $19.60 | $20.15 | $19.40 | $19.54 | $19.54 | 80,630 |
| 2023-11-07 | $20.24 | $20.33 | $19.35 | $19.58 | $19.58 | 72,612 |
| 2023-11-06 | $20.59 | $20.91 | $19.78 | $20.11 | $20.11 | 49,258 |
| 2023-11-03 | $20.50 | $21.00 | $20.25 | $20.39 | $20.39 | 31,978 |
| 2023-11-02 | $19.95 | $20.62 | $19.75 | $20.50 | $20.50 | 55,954 |
| 2023-11-01 | $20.99 | $20.99 | $19.70 | $19.85 | $19.85 | 86,532 |
| 2023-10-31 | $20.35 | $21.15 | $20.11 | $20.77 | $20.77 | 44,139 |
| 2023-10-30 | $20.26 | $20.55 | $20.06 | $20.24 | $20.24 | 22,755 |
| 2023-10-27 | $20.47 | $20.63 | $19.97 | $20.00 | $20.00 | 50,766 |
| 2023-10-26 | $20.67 | $20.69 | $20.21 | $20.38 | $20.38 | 36,147 |
| 2023-10-25 | $20.74 | $20.77 | $20.20 | $20.67 | $20.67 | 10,682 |
| 2023-10-24 | $20.48 | $20.80 | $20.37 | $20.74 | $20.74 | 6,366 |
| 2023-10-23 | $20.45 | $20.45 | $20.14 | $20.24 | $20.24 | 26,768 |
| 2023-10-20 | $20.36 | $20.67 | $19.85 | $20.47 | $20.47 | 64,269 |
| 2023-10-19 | $20.94 | $20.94 | $20.45 | $20.50 | $20.50 | 27,430 |
| 2023-10-18 | $20.62 | $20.78 | $20.33 | $20.74 | $20.74 | 36,209 |
| 2023-10-17 | $20.88 | $20.88 | $20.33 | $20.65 | $20.65 | 103,467 |
| 2023-10-16 | $20.96 | $20.96 | $20.55 | $20.80 | $20.80 | 33,706 |
| 2023-10-13 | $20.96 | $21.09 | $20.60 | $20.94 | $20.94 | 14,180 |
| 2023-10-12 | $21.01 | $21.21 | $20.50 | $20.89 | $20.89 | 24,946 |
| 2023-10-11 | $21.50 | $21.97 | $21.15 | $21.25 | $21.25 | 37,648 |
| 2023-10-10 | $21.61 | $22.08 | $21.03 | $21.40 | $21.40 | 45,687 |
| 2023-10-09 | $22.00 | $22.00 | $21.25 | $21.48 | $21.48 | 53,425 |
| 2023-10-06 | $22.55 | $22.55 | $21.94 | $22.00 | $22.00 | 48,628 |
| 2023-10-05 | $23.19 | $23.19 | $22.38 | $22.55 | $22.55 | 51,606 |
| 2023-10-04 | $23.24 | $23.27 | $23.01 | $23.11 | $23.11 | 15,820 |
| 2023-10-03 | $23.50 | $23.79 | $23.05 | $23.20 | $23.20 | 20,938 |
| 2023-10-02 | $23.45 | $23.80 | $23.40 | $23.65 | $23.65 | 17,342 |
| 2023-09-29 | $23.69 | $23.77 | $23.52 | $23.75 | $23.75 | 29,151 |
| 2023-09-28 | $23.50 | $23.78 | $23.50 | $23.50 | $23.50 | 7,004 |
| 2023-09-27 | $23.83 | $24.00 | $23.59 | $23.65 | $23.65 | 4,031 |
| 2023-09-26 | $23.82 | $23.96 | $23.61 | $23.74 | $23.74 | 10,753 |
| 2023-09-25 | $23.75 | $23.93 | $23.75 | $23.85 | $23.85 | 14,047 |
| 2023-09-22 | $24.00 | $24.00 | $23.77 | $24.00 | $24.00 | 8,853 |
| 2023-09-21 | $24.06 | $24.13 | $23.85 | $23.98 | $23.98 | 4,877 |
| 2023-09-20 | $24.27 | $24.30 | $24.21 | $24.21 | $24.21 | 5,262 |
| 2023-09-19 | $24.34 | $24.35 | $24.15 | $24.34 | $24.34 | 5,347 |
| 2023-09-18 | $24.05 | $24.40 | $24.05 | $24.33 | $24.33 | 4,739 |
| 2023-09-15 | $24.20 | $24.23 | $24.00 | $24.00 | $24.00 | 6,327 |
| 2023-09-14 | $24.23 | $24.25 | $24.05 | $24.13 | $24.13 | 1,493 |
| 2023-09-13 | $24.15 | $24.20 | $24.10 | $24.10 | $24.10 | 5,297 |
| 2023-09-12 | $24.19 | $24.28 | $24.16 | $24.28 | $24.28 | 3,329 |
| 2023-09-11 | $24.28 | $24.45 | $24.22 | $24.22 | $24.22 | 4,574 |
| 2023-09-08 | $24.25 | $24.47 | $24.15 | $24.47 | $24.47 | 7,229 |
| 2023-09-07 | $24.10 | $24.36 | $24.09 | $24.25 | $24.25 | 6,920 |
| 2023-09-06 | $24.15 | $24.15 | $23.98 | $24.03 | $24.03 | 4,807 |
| 2023-09-05 | $24.08 | $24.24 | $23.91 | $24.20 | $24.20 | 8,170 |
| 2023-09-01 | $24.00 | $24.07 | $24.00 | $24.04 | $24.04 | 2,971 |
| 2023-08-31 | $23.99 | $24.10 | $23.80 | $24.10 | $24.10 | 33,481 |
| 2023-08-30 | $23.85 | $24.05 | $23.84 | $24.05 | $24.05 | 2,860 |
| 2023-08-29 | $24.00 | $24.00 | $23.73 | $23.80 | $23.80 | 12,003 |
| 2023-08-28 | $23.94 | $23.99 | $23.94 | $23.98 | $23.98 | 3,197 |
| 2023-08-25 | $24.05 | $24.05 | $23.82 | $23.90 | $23.90 | 2,744 |
| 2023-08-24 | $24.03 | $24.03 | $23.81 | $23.81 | $23.81 | 5,323 |
| 2023-08-23 | $23.81 | $24.03 | $23.81 | $24.00 | $24.00 | 7,419 |
| 2023-08-22 | $24.10 | $24.10 | $23.78 | $23.97 | $23.97 | 7,186 |
| 2023-08-21 | $24.07 | $24.09 | $23.96 | $24.09 | $24.09 | 2,884 |
| 2023-08-18 | $23.95 | $24.08 | $23.95 | $24.08 | $24.08 | 1,134 |
| 2023-08-17 | $24.01 | $24.01 | $23.86 | $24.00 | $24.00 | 1,426 |
| 2023-08-16 | $24.01 | $24.06 | $23.90 | $23.91 | $23.91 | 1,308 |
| 2023-08-15 | $24.06 | $24.07 | $23.86 | $23.96 | $23.96 | 1,565 |
| 2023-08-14 | $24.02 | $24.08 | $23.83 | $24.08 | $24.08 | 6,631 |
| 2023-08-11 | $24.02 | $24.05 | $23.75 | $24.04 | $24.04 | 5,539 |
| 2023-08-10 | $24.00 | $24.09 | $23.84 | $24.08 | $24.08 | 10,407 |
| 2023-08-09 | $23.85 | $24.09 | $23.85 | $24.00 | $24.00 | 8,132 |
| 2023-08-08 | $24.10 | $24.10 | $23.79 | $23.80 | $23.80 | 10,997 |
| 2023-08-07 | $24.04 | $24.10 | $23.89 | $24.10 | $24.10 | 6,562 |
| 2023-08-04 | $24.05 | $24.10 | $24.04 | $24.04 | $24.04 | 2,732 |
| 2023-08-03 | $24.15 | $24.15 | $24.03 | $24.05 | $24.05 | 2,932 |
| 2023-08-02 | $24.21 | $24.21 | $23.85 | $24.10 | $24.10 | 4,571 |
| 2023-08-01 | $24.06 | $24.24 | $24.00 | $24.24 | $24.24 | 4,044 |
| 2023-07-31 | $24.27 | $24.27 | $24.13 | $24.13 | $24.13 | 6,449 |
| 2023-07-28 | $24.20 | $24.21 | $23.94 | $24.10 | $24.10 | 6,500 |
| 2023-07-27 | $24.06 | $24.22 | $23.90 | $24.13 | $24.13 | 3,754 |
| 2023-07-26 | $24.09 | $24.11 | $23.89 | $23.90 | $23.90 | 6,091 |
| 2023-07-25 | $24.08 | $24.11 | $24.00 | $24.05 | $24.05 | 4,337 |
| 2023-07-24 | $23.97 | $24.19 | $23.97 | $24.06 | $24.06 | 3,433 |
| 2023-07-21 | $23.95 | $24.05 | $23.85 | $23.85 | $23.85 | 2,355 |
| 2023-07-20 | $24.13 | $24.13 | $23.80 | $23.85 | $23.85 | 2,445 |
| 2023-07-19 | $24.20 | $24.21 | $23.80 | $24.03 | $24.03 | 8,986 |
| 2023-07-18 | $24.25 | $24.25 | $24.18 | $24.20 | $24.20 | 1,127 |
| 2023-07-17 | $24.10 | $24.27 | $24.08 | $24.19 | $24.19 | 5,707 |
| 2023-07-14 | $24.18 | $24.44 | $24.11 | $24.14 | $24.14 | 4,516 |
| 2023-07-13 | $24.44 | $24.44 | $24.14 | $24.41 | $24.41 | 12,490 |
| 2023-07-12 | $24.80 | $24.80 | $24.64 | $24.80 | $24.29 | 2,298 |
| 2023-07-11 | $24.55 | $24.80 | $24.45 | $24.65 | $24.15 | 6,592 |
| 2023-07-10 | $24.58 | $24.66 | $24.30 | $24.49 | $23.99 | 5,731 |
| 2023-07-07 | $24.32 | $24.54 | $24.32 | $24.53 | $24.03 | 6,334 |
| 2023-07-06 | $24.33 | $24.41 | $24.15 | $24.32 | $23.83 | 7,516 |
| 2023-07-05 | $24.37 | $24.43 | $24.20 | $24.41 | $23.91 | 12,009 |
| 2023-07-03 | $24.30 | $24.40 | $24.15 | $24.27 | $23.78 | 6,093 |
| 2023-06-30 | $24.00 | $24.30 | $23.94 | $24.30 | $23.80 | 30,765 |
| 2023-06-29 | $23.80 | $23.98 | $23.80 | $23.97 | $23.48 | 8,300 |
| 2023-06-28 | $23.83 | $24.00 | $23.58 | $23.90 | $23.41 | 5,798 |
| 2023-06-27 | $23.71 | $23.92 | $23.51 | $23.79 | $23.30 | 10,436 |
| 2023-06-26 | $23.80 | $24.00 | $23.73 | $23.74 | $23.26 | 6,937 |
| 2023-06-23 | $23.98 | $23.98 | $23.82 | $23.83 | $23.34 | 6,226 |
| 2023-06-22 | $23.87 | $23.95 | $23.81 | $23.95 | $23.46 | 4,046 |
| 2023-06-21 | $23.93 | $24.00 | $23.80 | $23.85 | $23.36 | 6,567 |
| 2023-06-20 | $23.57 | $23.97 | $23.57 | $23.94 | $23.45 | 8,703 |
| 2023-06-16 | $23.52 | $23.96 | $23.52 | $23.57 | $23.09 | 5,838 |
| 2023-06-15 | $23.58 | $23.95 | $23.58 | $23.60 | $23.12 | 7,296 |
| 2023-06-14 | $23.48 | $23.70 | $23.26 | $23.50 | $23.02 | 26,018 |
| 2023-06-13 | $23.60 | $23.96 | $23.35 | $23.35 | $22.87 | 50,763 |
| 2023-06-12 | $23.79 | $23.80 | $23.38 | $23.56 | $23.08 | 23,569 |
| 2023-06-09 | $23.79 | $23.79 | $23.33 | $23.68 | $23.19 | 14,555 |
| 2023-06-08 | $23.98 | $23.98 | $23.59 | $23.70 | $23.21 | 4,415 |
| 2023-06-07 | $23.95 | $23.95 | $23.76 | $23.76 | $23.28 | 3,891 |
| 2023-06-06 | $23.89 | $23.90 | $23.46 | $23.76 | $23.28 | 6,898 |
| 2023-06-05 | $23.94 | $23.94 | $23.75 | $23.84 | $23.35 | 1,557 |
| 2023-06-02 | $23.69 | $23.94 | $23.57 | $23.88 | $23.39 | 3,745 |
| 2023-06-01 | $23.99 | $23.99 | $23.60 | $23.60 | $23.12 | 6,222 |
| 2023-05-31 | $23.72 | $24.19 | $23.63 | $23.94 | $23.45 | 38,208 |
| 2023-05-30 | $23.83 | $23.83 | $23.45 | $23.77 | $23.29 | 4,338 |
| 2023-05-26 | $23.68 | $23.76 | $23.52 | $23.74 | $23.26 | 2,258 |
| 2023-05-25 | $23.73 | $23.75 | $23.33 | $23.74 | $23.26 | 7,362 |
| 2023-05-24 | $23.75 | $23.75 | $23.20 | $23.58 | $23.10 | 7,556 |
| 2023-05-23 | $23.60 | $23.75 | $23.25 | $23.65 | $23.17 | 7,317 |
| 2023-05-22 | $23.72 | $23.72 | $23.36 | $23.60 | $23.12 | 17,005 |
| 2023-05-19 | $23.27 | $23.71 | $23.27 | $23.62 | $23.62 | 5,476 |
| 2023-05-18 | $23.78 | $23.78 | $23.25 | $23.64 | $23.64 | 7,114 |
| 2023-05-17 | $23.96 | $23.96 | $23.42 | $23.70 | $23.70 | 5,370 |
| 2023-05-16 | $23.98 | $24.11 | $23.67 | $23.74 | $23.74 | 12,590 |
| 2023-05-15 | $24.19 | $24.19 | $23.50 | $23.84 | $23.84 | 4,021 |
| 2023-05-12 | $23.66 | $24.21 | $23.66 | $24.15 | $24.15 | 2,894 |
| 2023-05-11 | $23.66 | $24.09 | $22.82 | $24.09 | $24.09 | 40,990 |
| 2023-05-10 | $23.95 | $24.50 | $23.89 | $24.26 | $24.26 | 8,568 |
| 2023-05-09 | $23.59 | $24.15 | $23.59 | $24.03 | $24.03 | 8,168 |
| 2023-05-08 | $24.20 | $24.20 | $23.92 | $23.97 | $23.97 | 5,414 |
| 2023-05-05 | $24.00 | $24.21 | $24.00 | $24.10 | $24.10 | 7,053 |
| 2023-05-04 | $24.00 | $24.33 | $23.75 | $24.03 | $24.03 | 10,226 |
| 2023-05-03 | $24.11 | $24.20 | $23.99 | $24.00 | $24.00 | 9,043 |
| 2023-05-02 | $24.28 | $24.41 | $24.03 | $24.24 | $24.24 | 7,186 |
| 2023-05-01 | $24.35 | $24.49 | $23.90 | $24.23 | $24.23 | 5,116 |
| 2023-04-28 | $24.36 | $24.40 | $24.14 | $24.35 | $24.35 | 139,072 |
| 2023-04-27 | $24.43 | $24.43 | $24.00 | $24.22 | $24.22 | 16,258 |
| 2023-04-26 | $24.40 | $24.48 | $24.20 | $24.35 | $24.35 | 37,179 |
| 2023-04-25 | $24.25 | $24.35 | $24.00 | $24.28 | $24.28 | 11,044 |
| 2023-04-24 | $24.16 | $24.40 | $24.16 | $24.32 | $24.32 | 13,463 |
| 2023-04-21 | $24.53 | $24.53 | $24.06 | $24.40 | $24.40 | 7,559 |
| 2023-04-20 | $24.25 | $24.48 | $23.76 | $24.40 | $24.40 | 13,545 |
| 2023-04-19 | $24.50 | $24.50 | $24.07 | $24.45 | $24.45 | 11,065 |
| 2023-04-18 | $24.78 | $24.80 | $24.30 | $24.54 | $24.54 | 15,645 |
| 2023-04-17 | $24.74 | $24.80 | $23.86 | $24.68 | $24.68 | 8,036 |
| 2023-04-14 | $24.69 | $25.00 | $24.39 | $24.77 | $24.77 | 4,602 |
| 2023-04-13 | $24.20 | $24.75 | $24.15 | $24.72 | $24.72 | 10,275 |
| 2023-04-12 | $24.51 | $24.75 | $24.35 | $24.75 | $24.25 | 10,195 |
| 2023-04-11 | $24.43 | $24.60 | $24.42 | $24.57 | $24.57 | 5,254 |
| 2023-04-10 | $24.38 | $24.75 | $24.38 | $24.64 | $24.64 | 9,112 |
| 2023-04-06 | $24.50 | $24.60 | $24.42 | $24.42 | $24.42 | 3,878 |
| 2023-04-05 | $24.56 | $24.60 | $24.32 | $24.43 | $24.43 | 5,238 |
| 2023-04-04 | $24.74 | $24.74 | $24.36 | $24.63 | $24.63 | 17,108 |
| 2023-04-03 | $24.50 | $24.58 | $24.35 | $24.58 | $24.58 | 7,287 |
| 2023-03-31 | $23.84 | $24.70 | $23.84 | $24.63 | $24.63 | 18,688 |
| 2023-03-30 | $23.20 | $23.82 | $23.15 | $23.82 | $23.82 | 32,480 |
| 2023-03-29 | $23.08 | $23.18 | $22.80 | $23.18 | $23.18 | 9,823 |
| 2023-03-28 | $23.00 | $23.05 | $23.00 | $23.00 | $23.00 | 1,824 |
| 2023-03-27 | $23.22 | $23.22 | $22.56 | $22.90 | $22.90 | 13,444 |
| 2023-03-24 | $23.20 | $23.48 | $22.90 | $23.10 | $23.10 | 7,239 |
| 2023-03-23 | $23.00 | $23.25 | $21.29 | $23.25 | $23.25 | 27,914 |
| 2023-03-22 | $23.45 | $23.45 | $22.00 | $22.97 | $22.97 | 40,266 |
| 2023-03-21 | $23.30 | $23.50 | $23.05 | $23.07 | $23.07 | 21,353 |
| 2023-03-20 | $23.66 | $23.86 | $23.01 | $23.15 | $23.15 | 17,062 |
| 2023-03-17 | $23.58 | $23.92 | $23.08 | $23.25 | $23.25 | 3,731 |
| 2023-03-16 | $23.95 | $23.95 | $23.50 | $23.95 | $23.95 | 7,208 |
| 2023-03-15 | $23.90 | $23.90 | $23.02 | $23.75 | $23.75 | 27,903 |
| 2023-03-14 | $24.09 | $24.21 | $23.59 | $24.00 | $24.00 | 10,338 |
| 2023-03-13 | $23.00 | $24.00 | $23.00 | $23.90 | $23.90 | 33,619 |
| 2023-03-10 | $24.29 | $24.29 | $23.00 | $23.05 | $23.05 | 21,380 |
| 2023-03-09 | $24.33 | $24.45 | $24.21 | $24.21 | $24.21 | 5,043 |
| 2023-03-08 | $24.50 | $24.50 | $24.30 | $24.36 | $24.36 | 6,914 |
| 2023-03-07 | $24.56 | $24.66 | $24.23 | $24.47 | $24.47 | 7,039 |
| 2023-03-06 | $24.69 | $24.70 | $24.50 | $24.50 | $24.50 | 12,733 |
| 2023-03-03 | $24.51 | $24.66 | $24.51 | $24.55 | $24.55 | 4,694 |
| 2023-03-02 | $24.61 | $24.70 | $23.81 | $24.66 | $24.66 | 13,719 |
| 2023-03-01 | $24.70 | $24.71 | $24.56 | $24.70 | $24.70 | 4,868 |
| 2023-02-28 | $24.55 | $24.75 | $24.40 | $24.75 | $24.75 | 15,836 |
| 2023-02-27 | $24.50 | $24.55 | $24.41 | $24.49 | $24.49 | 2,976 |
| 2023-02-24 | $24.64 | $24.74 | $24.49 | $24.49 | $24.49 | 5,296 |
| 2023-02-23 | $24.54 | $24.76 | $24.50 | $24.65 | $24.65 | 10,053 |
| 2023-02-22 | $24.81 | $24.81 | $24.44 | $24.44 | $24.44 | 9,033 |
| 2023-02-21 | $24.70 | $24.90 | $24.69 | $24.89 | $24.89 | 9,029 |
| 2023-02-17 | $24.79 | $24.80 | $24.66 | $24.70 | $24.70 | 6,096 |
| 2023-02-16 | $24.55 | $24.69 | $24.55 | $24.65 | $24.65 | 14,343 |
| 2023-02-15 | $24.69 | $24.69 | $24.55 | $24.61 | $24.61 | 18,049 |
| 2023-02-14 | $24.74 | $24.93 | $24.62 | $24.70 | $24.70 | 7,169 |
| 2023-02-13 | $24.60 | $24.71 | $24.60 | $24.71 | $24.71 | 5,965 |
| 2023-02-10 | $24.66 | $24.77 | $24.55 | $24.60 | $24.60 | 9,644 |
| 2023-02-09 | $24.70 | $24.75 | $24.70 | $24.73 | $24.73 | 9,644 |
| 2023-02-08 | $24.64 | $24.71 | $24.64 | $24.68 | $24.68 | 9,467 |
| 2023-02-07 | $24.90 | $24.90 | $24.62 | $24.62 | $24.62 | 7,617 |
| 2023-02-06 | $24.93 | $25.02 | $24.89 | $24.90 | $24.90 | 4,822 |
| 2023-02-03 | $24.96 | $25.27 | $24.95 | $25.14 | $25.14 | 5,687 |
| 2023-02-02 | $24.90 | $25.23 | $24.82 | $25.04 | $25.04 | 9,184 |
| 2023-02-01 | $24.76 | $25.28 | $24.76 | $25.04 | $25.04 | 18,803 |
| 2023-01-31 | $25.20 | $25.30 | $24.76 | $24.76 | $24.76 | 23,358 |
| 2023-01-30 | $24.85 | $25.20 | $24.85 | $25.20 | $25.20 | 8,104 |
| 2023-01-27 | $25.05 | $25.05 | $24.79 | $25.03 | $25.03 | 9,055 |
| 2023-01-26 | $24.90 | $25.00 | $24.73 | $25.00 | $25.00 | 5,594 |
| 2023-01-25 | $24.75 | $25.00 | $24.66 | $24.90 | $24.90 | 2,817 |
| 2023-01-24 | $24.55 | $25.00 | $24.55 | $24.66 | $24.66 | 3,385 |
| 2023-01-23 | $24.78 | $24.79 | $24.50 | $24.75 | $24.75 | 13,249 |
| 2023-01-20 | $24.65 | $24.94 | $24.60 | $24.79 | $24.79 | 7,505 |
| 2023-01-19 | $24.31 | $24.70 | $24.29 | $24.57 | $24.57 | 4,846 |
| 2023-01-18 | $24.67 | $24.74 | $24.31 | $24.31 | $24.31 | 12,736 |
| 2023-01-17 | $24.15 | $24.84 | $24.10 | $24.50 | $24.50 | 7,172 |
| 2023-01-13 | $23.79 | $24.34 | $23.79 | $24.17 | $24.17 | 9,655 |
| 2023-01-12 | $24.39 | $24.43 | $24.20 | $24.36 | $24.36 | 6,272 |
| 2023-01-11 | $24.85 | $24.85 | $24.60 | $24.78 | $24.27 | 6,555 |
| 2023-01-10 | $24.42 | $24.85 | $24.42 | $24.85 | $24.34 | 5,778 |
| 2023-01-09 | $24.60 | $24.78 | $24.52 | $24.61 | $24.11 | 3,769 |
| 2023-01-06 | $24.74 | $24.80 | $24.50 | $24.60 | $24.60 | 5,716 |
| 2023-01-05 | $24.38 | $24.62 | $24.30 | $24.62 | $24.62 | 3,479 |
| 2023-01-04 | $24.24 | $24.34 | $24.18 | $24.30 | $24.30 | 7,443 |
| 2023-01-03 | $24.20 | $24.20 | $24.05 | $24.16 | $24.16 | 20,308 |
| 2022-12-30 | $23.83 | $24.08 | $23.30 | $24.08 | $24.08 | 4,146 |
| 2022-12-29 | $23.68 | $24.20 | $23.18 | $23.58 | $23.58 | 11,819 |
| 2022-12-28 | $23.00 | $23.85 | $23.00 | $23.67 | $23.67 | 11,263 |
| 2022-12-27 | $23.33 | $23.57 | $23.06 | $23.47 | $23.47 | 12,294 |
| 2022-12-23 | $23.59 | $23.61 | $23.10 | $23.14 | $23.14 | 15,471 |
| 2022-12-22 | $23.40 | $23.87 | $23.20 | $23.29 | $23.29 | 8,338 |
| 2022-12-21 | $23.40 | $23.82 | $23.40 | $23.54 | $23.54 | 9,503 |
| 2022-12-20 | $23.45 | $23.45 | $23.00 | $23.40 | $23.40 | 5,073 |
| 2022-12-19 | $23.28 | $23.50 | $23.10 | $23.42 | $23.42 | 12,358 |
| 2022-12-16 | $23.54 | $23.65 | $23.50 | $23.50 | $23.50 | 1,598 |
| 2022-12-15 | $24.00 | $24.00 | $23.55 | $23.59 | $23.59 | 3,337 |
| 2022-12-14 | $24.12 | $24.28 | $24.00 | $24.00 | $24.00 | 5,002 |
| 2022-12-13 | $24.40 | $24.40 | $24.00 | $24.28 | $24.28 | 11,429 |
| 2022-12-12 | $24.20 | $24.20 | $24.04 | $24.09 | $24.09 | 12,573 |
| 2022-12-09 | $24.44 | $24.44 | $24.20 | $24.20 | $24.20 | 5,637 |
| 2022-12-08 | $24.33 | $24.55 | $24.30 | $24.50 | $24.50 | 13,161 |
| 2022-12-07 | $24.49 | $24.50 | $24.25 | $24.35 | $24.35 | 9,378 |
| 2022-12-06 | $24.13 | $24.39 | $24.10 | $24.36 | $24.36 | 18,599 |
| 2022-12-05 | $24.11 | $24.38 | $24.00 | $24.13 | $24.13 | 3,525 |
| 2022-12-02 | $23.96 | $24.45 | $23.60 | $24.45 | $24.45 | 6,259 |
| 2022-12-01 | $23.80 | $23.95 | $23.35 | $23.86 | $23.86 | 13,713 |
| 2022-11-30 | $23.89 | $23.94 | $23.62 | $23.80 | $23.80 | 4,446 |
| 2022-11-29 | $23.45 | $23.80 | $23.41 | $23.76 | $23.76 | 10,039 |
| 2022-11-28 | $23.69 | $23.73 | $23.52 | $23.70 | $23.70 | 5,389 |
| 2022-11-25 | $23.79 | $23.79 | $23.57 | $23.63 | $23.63 | 2,014 |
| 2022-11-23 | $23.35 | $23.95 | $23.35 | $23.56 | $23.56 | 9,293 |
| 2022-11-22 | $23.53 | $23.98 | $23.31 | $23.38 | $23.38 | 3,716 |
| 2022-11-21 | $23.19 | $23.49 | $23.19 | $23.45 | $23.45 | 4,204 |
| 2022-11-18 | $23.33 | $23.37 | $23.00 | $23.07 | $23.07 | 4,896 |
| 2022-11-17 | $23.40 | $23.45 | $22.81 | $23.38 | $23.38 | 12,565 |
| 2022-11-16 | $23.78 | $24.07 | $23.27 | $23.40 | $23.40 | 30,517 |
| 2022-11-15 | $23.92 | $24.40 | $23.52 | $23.89 | $23.89 | 10,243 |
| 2022-11-14 | $23.38 | $23.80 | $23.01 | $23.77 | $23.77 | 15,480 |
| 2022-11-11 | $23.24 | $23.47 | $23.02 | $23.27 | $23.27 | 11,526 |
| 2022-11-10 | $23.00 | $23.28 | $22.90 | $23.20 | $23.20 | 13,285 |
| 2022-11-09 | $22.85 | $22.93 | $22.39 | $22.93 | $22.93 | 8,731 |
| 2022-11-08 | $22.74 | $22.90 | $22.50 | $22.81 | $22.81 | 16,233 |
| 2022-11-07 | $22.27 | $22.67 | $21.87 | $22.40 | $22.40 | 17,958 |
| 2022-11-04 | $22.44 | $22.70 | $21.22 | $22.27 | $22.27 | 25,053 |
| 2022-11-03 | $22.51 | $22.76 | $22.00 | $22.36 | $22.36 | 13,648 |
| 2022-11-02 | $22.71 | $22.80 | $22.51 | $22.60 | $22.60 | 16,744 |
| 2022-11-01 | $22.92 | $22.92 | $22.27 | $22.67 | $22.67 | 35,117 |
| 2022-10-31 | $22.54 | $23.17 | $22.43 | $22.86 | $22.86 | 34,522 |
| 2022-10-28 | $23.34 | $23.34 | $21.84 | $22.37 | $22.37 | 75,002 |
| 2022-10-27 | $24.41 | $24.41 | $23.21 | $23.21 | $23.21 | 29,941 |
| 2022-10-26 | $24.07 | $24.44 | $24.07 | $24.31 | $24.31 | 6,634 |
| 2022-10-25 | $24.05 | $24.17 | $24.02 | $24.09 | $24.09 | 7,372 |
| 2022-10-24 | $24.23 | $24.23 | $24.05 | $24.15 | $24.15 | 3,488 |
| 2022-10-21 | $24.07 | $24.43 | $23.90 | $24.27 | $24.27 | 5,896 |
| 2022-10-20 | $24.39 | $24.39 | $23.79 | $24.20 | $24.20 | 10,766 |
| 2022-10-19 | $24.48 | $24.48 | $24.18 | $24.29 | $24.29 | 5,082 |
| 2022-10-18 | $24.29 | $24.63 | $24.29 | $24.35 | $24.35 | 7,437 |
| 2022-10-17 | $24.30 | $24.43 | $23.88 | $24.26 | $24.26 | 14,438 |
| 2022-10-14 | $24.25 | $24.64 | $24.24 | $24.30 | $24.30 | 4,103 |
| 2022-10-13 | $24.21 | $24.65 | $24.17 | $24.34 | $24.34 | 16,079 |
| 2022-10-12 | $24.88 | $24.92 | $24.76 | $24.90 | $24.39 | 6,705 |
| 2022-10-11 | $25.01 | $25.01 | $24.80 | $24.83 | $24.32 | 3,638 |
| 2022-10-10 | $24.99 | $25.03 | $24.75 | $24.84 | $24.33 | 14,915 |
| 2022-10-07 | $24.88 | $25.00 | $24.87 | $24.92 | $24.41 | 4,447 |
| 2022-10-06 | $24.90 | $25.00 | $24.90 | $24.90 | $24.39 | 4,097 |
| 2022-10-05 | $24.95 | $25.09 | $24.95 | $25.00 | $24.49 | 10,309 |
| 2022-10-04 | $25.00 | $25.04 | $24.69 | $24.99 | $24.48 | 35,258 |
| 2022-10-03 | $25.00 | $25.00 | $24.66 | $24.98 | $24.47 | 30,782 |
| 2022-09-30 | $24.73 | $25.00 | $24.43 | $25.00 | $25.00 | 33,526 |
| 2022-09-29 | $24.78 | $24.99 | $24.30 | $24.60 | $24.60 | 27,719 |
| 2022-09-28 | $24.74 | $25.00 | $24.70 | $24.84 | $24.84 | 33,105 |
| 2022-09-27 | $24.24 | $24.90 | $24.24 | $24.61 | $24.61 | 31,163 |
| 2022-09-26 | $24.56 | $24.56 | $23.50 | $24.16 | $24.16 | 23,627 |
| 2022-09-23 | $24.79 | $24.80 | $24.26 | $24.56 | $24.56 | 27,414 |
| 2022-09-22 | $24.59 | $25.00 | $24.51 | $24.83 | $24.83 | 33,968 |
| 2022-09-21 | $24.67 | $24.79 | $24.44 | $24.65 | $24.65 | 15,715 |
| 2022-09-20 | $24.80 | $24.80 | $24.58 | $24.71 | $24.71 | 9,968 |
| 2022-09-19 | $24.93 | $24.94 | $24.81 | $24.84 | $24.84 | 4,330 |
| 2022-09-16 | $24.90 | $24.98 | $24.85 | $24.94 | $24.94 | 14,287 |
| 2022-09-15 | $25.00 | $25.04 | $24.95 | $24.99 | $24.99 | 2,948 |
| 2022-09-14 | $24.92 | $25.08 | $24.92 | $25.00 | $25.00 | 10,699 |
| 2022-09-13 | $24.95 | $25.00 | $24.86 | $24.96 | $24.96 | 16,276 |
| 2022-09-12 | $24.96 | $25.00 | $24.96 | $24.99 | $24.99 | 2,016 |
| 2022-09-09 | $25.04 | $25.04 | $24.95 | $24.95 | $24.95 | 4,609 |
| 2022-09-08 | $24.92 | $25.05 | $24.92 | $25.00 | $25.00 | 2,230 |
| 2022-09-07 | $24.99 | $25.10 | $24.98 | $24.98 | $24.98 | 12,719 |
| 2022-09-06 | $25.03 | $25.05 | $24.94 | $24.95 | $24.95 | 9,353 |
| 2022-09-02 | $24.99 | $25.05 | $24.79 | $25.00 | $25.00 | 15,680 |
| 2022-09-01 | $24.90 | $25.00 | $24.77 | $24.88 | $24.88 | 14,427 |
| 2022-08-31 | $24.97 | $25.02 | $24.83 | $24.83 | $24.83 | 6,280 |
| 2022-08-30 | $25.02 | $25.10 | $24.81 | $25.00 | $25.00 | 6,084 |
| 2022-08-29 | $25.00 | $25.05 | $24.97 | $25.03 | $25.03 | 7,460 |
| 2022-08-26 | $25.05 | $25.10 | $24.86 | $25.00 | $25.00 | 15,543 |
| 2022-08-25 | $24.95 | $25.00 | $24.86 | $24.96 | $24.96 | 7,168 |
| 2022-08-24 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 5,336 |
| 2022-08-23 | $24.95 | $25.03 | $24.82 | $24.82 | $24.82 | 14,304 |
| 2022-08-22 | $24.89 | $24.96 | $24.74 | $24.92 | $24.92 | 9,349 |
| 2022-08-19 | $24.86 | $24.96 | $24.70 | $24.90 | $24.90 | 12,516 |
| 2022-08-18 | $24.85 | $24.93 | $24.65 | $24.90 | $24.90 | 8,740 |
| 2022-08-17 | $24.41 | $24.95 | $24.41 | $24.90 | $24.90 | 9,913 |
| 2022-08-16 | $24.75 | $25.00 | $24.49 | $24.70 | $24.70 | 64,067 |
| 2022-08-15 | $24.91 | $24.92 | $24.69 | $24.69 | $24.69 | 12,635 |
| 2022-08-12 | $24.90 | $25.01 | $24.90 | $24.96 | $24.96 | 19,123 |
| 2022-08-11 | $24.86 | $25.00 | $24.77 | $24.95 | $24.95 | 22,171 |
| 2022-08-10 | $24.69 | $24.84 | $24.66 | $24.79 | $24.79 | 13,517 |
| 2022-08-09 | $24.85 | $24.85 | $24.50 | $24.58 | $24.58 | 11,819 |
| 2022-08-08 | $24.99 | $25.00 | $24.75 | $24.90 | $24.90 | 12,162 |
| 2022-08-05 | $24.99 | $25.00 | $24.94 | $24.95 | $24.95 | 5,090 |
| 2022-08-04 | $25.06 | $25.06 | $24.91 | $24.99 | $24.99 | 3,068 |
| 2022-08-03 | $24.98 | $25.17 | $24.93 | $25.06 | $25.06 | 13,293 |
| 2022-08-02 | $25.10 | $25.10 | $24.88 | $24.93 | $24.93 | 24,095 |
| 2022-08-01 | $25.10 | $25.14 | $25.05 | $25.11 | $25.11 | 3,056 |
| 2022-07-29 | $24.92 | $25.09 | $24.88 | $24.99 | $24.99 | 18,117 |
| 2022-07-28 | $24.76 | $24.95 | $24.61 | $24.85 | $24.85 | 6,093 |
| 2022-07-27 | $24.64 | $24.94 | $24.55 | $24.59 | $24.59 | 10,911 |
| 2022-07-26 | $24.54 | $24.98 | $24.50 | $24.59 | $24.59 | 9,947 |
| 2022-07-25 | $24.55 | $24.71 | $24.40 | $24.53 | $24.53 | 15,454 |
| 2022-07-22 | $24.50 | $24.55 | $24.44 | $24.50 | $24.50 | 9,321 |
| 2022-07-21 | $24.50 | $24.51 | $24.40 | $24.45 | $24.45 | 9,913 |
| 2022-07-20 | $24.34 | $24.70 | $24.34 | $24.52 | $24.52 | 15,425 |
| 2022-07-19 | $24.18 | $24.39 | $23.95 | $24.34 | $24.34 | 15,043 |
| 2022-07-18 | $24.25 | $24.41 | $23.86 | $24.20 | $24.20 | 15,588 |
| 2022-07-15 | $24.11 | $24.45 | $23.52 | $24.08 | $24.08 | 15,199 |
| 2022-07-14 | $24.06 | $24.10 | $23.69 | $24.00 | $24.00 | 16,520 |
| 2022-07-13 | $24.05 | $24.50 | $24.05 | $24.47 | $23.96 | 17,987 |
| 2022-07-12 | $24.13 | $24.18 | $24.05 | $24.09 | $23.59 | 8,414 |
| 2022-07-11 | $24.07 | $24.21 | $23.90 | $24.01 | $23.51 | 13,978 |
| 2022-07-08 | $23.97 | $24.12 | $23.93 | $24.00 | $23.50 | 11,975 |
| 2022-07-07 | $23.64 | $24.47 | $23.64 | $24.01 | $23.51 | 23,748 |
| 2022-07-06 | $23.88 | $23.88 | $23.50 | $23.50 | $23.01 | 22,466 |
| 2022-07-05 | $23.78 | $23.95 | $23.65 | $23.65 | $23.16 | 16,985 |
| 2022-07-01 | $23.70 | $23.95 | $23.70 | $23.80 | $23.31 | 12,116 |
| 2022-06-30 | $23.90 | $23.91 | $23.66 | $23.75 | $23.26 | 20,357 |
| 2022-06-29 | $23.86 | $23.97 | $23.68 | $23.95 | $23.45 | 19,258 |
| 2022-06-28 | $23.65 | $24.01 | $23.61 | $23.78 | $23.29 | 29,014 |
| 2022-06-27 | $23.60 | $23.89 | $23.52 | $23.74 | $23.25 | 28,935 |
| 2022-06-24 | $23.56 | $23.81 | $23.48 | $23.59 | $23.10 | 19,474 |
| 2022-06-23 | $23.74 | $24.08 | $23.42 | $23.42 | $22.93 | 19,377 |
| 2022-06-22 | $23.97 | $24.05 | $23.65 | $23.66 | $23.17 | 15,416 |
| 2022-06-21 | $23.85 | $24.16 | $23.76 | $24.05 | $23.55 | 22,741 |
| 2022-06-17 | $23.71 | $23.88 | $23.62 | $23.68 | $23.19 | 32,368 |
| 2022-06-16 | $23.95 | $23.95 | $23.40 | $23.62 | $23.13 | 43,321 |
| 2022-06-15 | $23.90 | $24.20 | $23.80 | $23.90 | $23.40 | 32,322 |
| 2022-06-14 | $24.31 | $25.00 | $23.76 | $24.10 | $23.60 | 32,287 |
| 2022-06-13 | $24.90 | $24.90 | $24.32 | $24.37 | $23.87 | 21,052 |
| 2022-06-10 | $25.02 | $25.18 | $24.50 | $25.12 | $25.12 | 21,682 |
| 2022-06-09 | $25.00 | $25.32 | $24.96 | $25.10 | $25.10 | 9,330 |
| 2022-06-08 | $24.85 | $25.24 | $24.85 | $25.15 | $25.15 | 13,218 |
| 2022-06-07 | $24.83 | $25.10 | $24.83 | $24.90 | $24.90 | 9,671 |
| 2022-06-06 | $24.96 | $24.99 | $24.80 | $24.99 | $24.99 | 7,497 |
| 2022-06-03 | $24.66 | $24.90 | $24.66 | $24.85 | $24.85 | 24,154 |
| 2022-06-02 | $24.62 | $24.76 | $24.35 | $24.76 | $24.76 | 43,810 |
| 2022-06-01 | $24.53 | $24.70 | $24.41 | $24.55 | $24.55 | 32,345 |
| 2022-05-31 | $24.25 | $24.60 | $24.20 | $24.45 | $24.45 | 65,843 |
| 2022-05-27 | $24.44 | $24.44 | $24.07 | $24.15 | $24.15 | 69,968 |
| 2022-05-26 | $24.00 | $24.34 | $24.00 | $24.26 | $24.26 | 27,373 |
| 2022-05-25 | $23.82 | $24.09 | $23.82 | $24.02 | $24.02 | 50,623 |
| 2022-05-24 | $23.87 | $23.91 | $23.78 | $23.80 | $23.80 | 19,132 |
| 2022-05-23 | $24.21 | $24.21 | $23.78 | $23.79 | $23.79 | 20,068 |
| 2022-05-20 | $23.99 | $24.24 | $23.71 | $23.77 | $23.77 | 49,332 |
| 2022-05-19 | $23.71 | $24.20 | $23.71 | $23.94 | $23.94 | 12,974 |
| 2022-05-18 | $23.80 | $23.96 | $23.70 | $23.83 | $23.83 | 19,614 |
| 2022-05-17 | $23.92 | $24.00 | $23.70 | $23.79 | $23.79 | 30,545 |
| 2022-05-16 | $23.75 | $24.08 | $23.73 | $23.84 | $23.84 | 67,464 |
| 2022-05-13 | $23.59 | $23.66 | $23.05 | $23.53 | $23.53 | 48,153 |
| 2022-05-12 | $24.08 | $24.19 | $23.12 | $23.55 | $23.55 | 36,312 |
| 2022-05-11 | $25.00 | $25.13 | $23.75 | $24.10 | $24.10 | 90,021 |
| 2022-05-10 | $25.35 | $25.38 | $24.90 | $25.00 | $25.00 | 29,242 |
| 2022-05-09 | $25.33 | $25.35 | $25.22 | $25.25 | $25.25 | 7,880 |
| 2022-05-06 | $25.45 | $25.56 | $25.25 | $25.44 | $25.44 | 6,021 |
| 2022-05-05 | $25.57 | $25.57 | $25.27 | $25.30 | $25.30 | 17,372 |
| 2022-05-04 | $25.63 | $25.63 | $25.38 | $25.40 | $25.40 | 93,404 |
| 2022-05-03 | $25.78 | $25.78 | $25.45 | $25.50 | $25.50 | 33,393 |
| 2022-05-02 | $25.65 | $25.82 | $25.61 | $25.78 | $25.78 | 32,236 |
| 2022-04-29 | $25.62 | $25.62 | $24.76 | $25.61 | $25.61 | 59,220 |
| 2022-04-28 | $25.76 | $25.76 | $25.33 | $25.62 | $25.62 | 12,171 |
| 2022-04-27 | $25.65 | $25.70 | $25.50 | $25.70 | $25.70 | 5,517 |
| 2022-04-26 | $25.59 | $25.68 | $25.46 | $25.50 | $25.50 | 6,007 |
| 2022-04-25 | $25.38 | $25.77 | $25.33 | $25.75 | $25.75 | 9,017 |
| 2022-04-22 | $25.70 | $25.70 | $25.46 | $25.60 | $25.60 | 3,981 |
| 2022-04-21 | $25.75 | $25.83 | $25.65 | $25.65 | $25.65 | 9,781 |
| 2022-04-20 | $25.75 | $25.83 | $25.75 | $25.75 | $25.75 | 8,693 |
| 2022-04-19 | $25.88 | $25.88 | $25.70 | $25.81 | $25.81 | 4,051 |
| 2022-04-18 | $25.58 | $25.83 | $25.53 | $25.75 | $25.75 | 20,211 |
| 2022-04-14 | $25.55 | $25.62 | $25.40 | $25.62 | $25.62 | 8,637 |
| 2022-04-13 | $25.57 | $25.57 | $25.40 | $25.55 | $25.55 | 12,073 |
| 2022-04-12 | $25.87 | $25.98 | $25.81 | $25.98 | $25.48 | 29,376 |
| 2022-04-11 | $25.90 | $25.95 | $25.86 | $25.88 | $25.38 | 7,273 |
| 2022-04-08 | $25.88 | $25.98 | $25.85 | $25.95 | $25.45 | 8,512 |
| 2022-04-07 | $25.84 | $25.94 | $25.84 | $25.93 | $25.43 | 6,662 |
| 2022-04-06 | $25.91 | $25.98 | $25.81 | $25.81 | $25.31 | 4,903 |
| 2022-04-05 | $25.86 | $25.98 | $25.73 | $25.95 | $25.45 | 27,547 |
| 2022-04-04 | $26.01 | $26.07 | $25.81 | $25.88 | $25.38 | 51,365 |
| 2022-04-01 | $26.16 | $26.22 | $26.09 | $26.09 | $25.59 | 2,101 |
| 2022-03-31 | $26.11 | $26.27 | $26.05 | $26.27 | $25.76 | 26,020 |
| 2022-03-30 | $26.03 | $26.13 | $26.00 | $26.05 | $25.55 | 6,818 |
| 2022-03-29 | $25.81 | $26.20 | $25.80 | $26.18 | $25.68 | 49,524 |
| 2022-03-28 | $25.73 | $25.84 | $25.67 | $25.78 | $25.28 | 7,051 |
| 2022-03-25 | $25.80 | $25.80 | $25.68 | $25.73 | $25.23 | 5,127 |
| 2022-03-24 | $25.81 | $25.82 | $25.58 | $25.82 | $25.32 | 9,590 |
| 2022-03-23 | $25.79 | $25.79 | $25.75 | $25.78 | $25.28 | 5,167 |
| 2022-03-22 | $25.88 | $25.91 | $25.79 | $25.79 | $25.29 | 4,707 |
| 2022-03-21 | $25.83 | $25.92 | $25.83 | $25.87 | $25.37 | 2,905 |
| 2022-03-18 | $25.80 | $25.88 | $25.80 | $25.86 | $25.36 | 5,391 |
| 2022-03-17 | $25.78 | $25.88 | $25.78 | $25.85 | $25.35 | 7,707 |
| 2022-03-16 | $25.80 | $25.80 | $25.62 | $25.72 | $25.22 | 5,857 |
| 2022-03-15 | $25.55 | $25.84 | $25.52 | $25.80 | $25.30 | 11,075 |
| 2022-03-14 | $25.75 | $25.75 | $25.57 | $25.60 | $25.11 | 2,977 |
| 2022-03-11 | $25.71 | $25.71 | $25.60 | $25.70 | $25.20 | 2,240 |
| 2022-03-10 | $25.74 | $25.75 | $25.53 | $25.75 | $25.25 | 4,894 |
| 2022-03-09 | $25.57 | $25.73 | $25.53 | $25.73 | $25.23 | 53,273 |
| 2022-03-08 | $25.28 | $25.73 | $25.28 | $25.60 | $25.11 | 18,827 |
| 2022-03-07 | $25.47 | $25.58 | $25.10 | $25.24 | $24.75 | 18,480 |
| 2022-03-04 | $25.47 | $25.52 | $25.31 | $25.38 | $24.89 | 10,392 |
| 2022-03-03 | $25.50 | $25.50 | $25.39 | $25.47 | $24.98 | 7,747 |
| 2022-03-02 | $25.40 | $25.50 | $25.32 | $25.49 | $25.00 | 12,789 |
| 2022-03-01 | $25.43 | $25.61 | $25.40 | $25.40 | $24.91 | 5,287 |
| 2022-02-28 | $25.59 | $25.65 | $25.34 | $25.34 | $24.85 | 29,945 |
| 2022-02-25 | $25.35 | $25.74 | $25.35 | $25.61 | $25.12 | 13,461 |
| 2022-02-24 | $25.30 | $25.45 | $25.10 | $25.45 | $24.96 | 13,783 |
| 2022-02-23 | $25.39 | $25.54 | $25.39 | $25.47 | $24.97 | 7,858 |
| 2022-02-22 | $25.61 | $25.61 | $25.13 | $25.32 | $24.83 | 17,407 |
| 2022-02-18 | $25.53 | $25.60 | $25.42 | $25.50 | $25.01 | 11,135 |
| 2022-02-17 | $25.68 | $25.68 | $25.35 | $25.40 | $24.91 | 8,049 |
| 2022-02-16 | $25.45 | $25.64 | $25.45 | $25.60 | $25.11 | 7,166 |
| 2022-02-15 | $25.50 | $25.50 | $25.30 | $25.40 | $24.91 | 16,920 |
| 2022-02-14 | $25.65 | $25.65 | $25.22 | $25.22 | $24.73 | 21,522 |
| 2022-02-11 | $25.58 | $25.79 | $25.58 | $25.60 | $25.11 | 10,942 |
| 2022-02-10 | $25.73 | $25.73 | $25.58 | $25.62 | $25.13 | 19,778 |
| 2022-02-09 | $25.66 | $25.80 | $25.66 | $25.68 | $25.19 | 6,127 |
| 2022-02-08 | $25.75 | $25.79 | $25.60 | $25.65 | $25.16 | 14,432 |
| 2022-02-07 | $25.77 | $25.79 | $25.68 | $25.70 | $25.20 | 10,793 |
| 2022-02-04 | $25.72 | $25.76 | $25.65 | $25.69 | $25.19 | 4,073 |
| 2022-02-03 | $25.68 | $25.79 | $25.67 | $25.69 | $25.19 | 9,088 |
| 2022-02-02 | $25.72 | $25.75 | $25.65 | $25.67 | $25.18 | 19,744 |
| 2022-02-01 | $25.79 | $25.80 | $25.71 | $25.74 | $25.24 | 15,449 |
| 2022-01-31 | $25.79 | $25.79 | $25.66 | $25.74 | $25.24 | 31,868 |
| 2022-01-28 | $25.75 | $25.78 | $25.59 | $25.59 | $25.10 | 15,931 |
| 2022-01-27 | $25.79 | $25.79 | $25.63 | $25.65 | $25.16 | 13,370 |
| 2022-01-26 | $25.74 | $25.78 | $25.64 | $25.64 | $25.15 | 26,909 |
| 2022-01-25 | $25.84 | $25.85 | $25.65 | $25.75 | $25.25 | 19,625 |
| 2022-01-24 | $25.84 | $25.90 | $25.62 | $25.75 | $25.25 | 65,825 |
| 2022-01-21 | $25.80 | $25.80 | $25.72 | $25.73 | $25.24 | 7,374 |
| 2022-01-20 | $25.80 | $25.89 | $25.80 | $25.82 | $25.32 | 6,262 |
| 2022-01-19 | $25.92 | $25.92 | $25.78 | $25.83 | $25.33 | 3,384 |
| 2022-01-18 | $25.79 | $25.84 | $25.72 | $25.82 | $25.32 | 12,648 |
| 2022-01-14 | $25.85 | $25.90 | $25.79 | $25.89 | $25.39 | 7,337 |
| 2022-01-13 | $25.95 | $25.97 | $25.85 | $25.89 | $25.39 | 7,629 |
| 2022-01-12 | $26.32 | $26.39 | $26.20 | $26.39 | $25.38 | 20,616 |
| 2022-01-11 | $26.30 | $26.41 | $26.27 | $26.36 | $25.36 | 20,148 |
| 2022-01-10 | $26.30 | $26.30 | $26.21 | $26.28 | $25.27 | 8,782 |
| 2022-01-07 | $26.30 | $26.30 | $26.21 | $26.30 | $25.30 | 13,854 |
| 2022-01-06 | $26.17 | $26.30 | $26.17 | $26.30 | $25.30 | 15,586 |
| 2022-01-05 | $26.25 | $26.27 | $26.22 | $26.26 | $25.26 | 3,003 |
| 2022-01-04 | $26.25 | $26.28 | $26.22 | $26.22 | $25.22 | 6,777 |
| 2022-01-03 | $26.30 | $26.35 | $26.18 | $26.18 | $25.18 | 6,503 |
| 2021-12-31 | $26.35 | $26.35 | $26.26 | $26.30 | $25.30 | 9,133 |
| 2021-12-30 | $26.16 | $26.29 | $26.16 | $26.26 | $25.26 | 4,052 |
| 2021-12-29 | $26.17 | $26.25 | $26.15 | $26.25 | $25.25 | 7,681 |
| 2021-12-28 | $26.11 | $26.20 | $26.11 | $26.17 | $25.17 | 8,222 |
| 2021-12-27 | $26.20 | $26.20 | $26.11 | $26.11 | $25.11 | 2,530 |
| 2021-12-23 | $26.14 | $26.18 | $26.08 | $26.10 | $25.10 | 7,811 |
| 2021-12-22 | $26.09 | $26.18 | $26.06 | $26.15 | $25.15 | 6,430 |
| 2021-12-21 | $26.00 | $26.18 | $26.00 | $26.05 | $25.06 | 13,078 |
| 2021-12-20 | $26.10 | $26.10 | $25.97 | $26.04 | $25.04 | 10,846 |
| 2021-12-17 | $26.04 | $26.08 | $25.96 | $26.05 | $25.06 | 14,381 |
| 2021-12-16 | $26.06 | $26.15 | $25.90 | $26.04 | $25.05 | 35,345 |
| 2021-12-15 | $26.06 | $26.12 | $26.05 | $26.07 | $25.08 | 5,105 |
| 2021-12-14 | $26.05 | $26.08 | $26.03 | $26.04 | $25.05 | 33,290 |
| 2021-12-13 | $26.09 | $26.14 | $26.00 | $26.08 | $25.08 | 43,645 |
| 2021-12-10 | $26.07 | $26.09 | $25.99 | $26.09 | $25.09 | 7,525 |
| 2021-12-09 | $26.08 | $26.15 | $25.97 | $26.07 | $25.08 | 17,720 |
| 2021-12-08 | $26.24 | $26.24 | $26.10 | $26.12 | $25.12 | 16,962 |
| 2021-12-07 | $26.12 | $26.25 | $26.12 | $26.17 | $25.17 | 9,780 |
| 2021-12-06 | $26.20 | $26.20 | $26.05 | $26.13 | $25.13 | 5,654 |
| 2021-12-03 | $26.15 | $26.25 | $26.15 | $26.15 | $25.15 | 9,440 |
| 2021-12-02 | $26.08 | $26.28 | $26.03 | $26.18 | $25.18 | 13,490 |
| 2021-12-01 | $26.10 | $26.35 | $26.05 | $26.20 | $25.21 | 14,686 |
| 2021-11-30 | $26.43 | $26.43 | $26.05 | $26.08 | $25.09 | 8,860 |
| 2021-11-29 | $26.20 | $26.43 | $26.11 | $26.43 | $25.42 | 18,232 |
| 2021-11-26 | $26.12 | $26.18 | $26.06 | $26.15 | $25.15 | 11,455 |
| 2021-11-24 | $26.24 | $26.39 | $26.20 | $26.25 | $25.25 | 15,777 |
| 2021-11-23 | $26.25 | $26.30 | $26.21 | $26.30 | $25.30 | 2,724 |
| 2021-11-22 | $26.23 | $26.39 | $26.23 | $26.28 | $25.28 | 5,211 |
| 2021-11-19 | $26.23 | $26.40 | $26.20 | $26.39 | $25.38 | 4,933 |
| 2021-11-18 | $26.31 | $26.41 | $26.14 | $26.36 | $25.35 | 8,202 |
| 2021-11-17 | $26.16 | $26.29 | $26.16 | $26.29 | $25.29 | 5,534 |
| 2021-11-16 | $26.18 | $26.22 | $26.15 | $26.21 | $25.21 | 6,263 |
| 2021-11-15 | $26.20 | $26.22 | $26.07 | $26.07 | $25.08 | 16,336 |
| 2021-11-12 | $26.09 | $26.29 | $26.08 | $26.14 | $25.14 | 17,308 |
| 2021-11-11 | $26.11 | $26.22 | $26.03 | $26.07 | $25.08 | 17,459 |
| 2021-11-10 | $26.24 | $26.24 | $26.00 | $26.05 | $25.06 | 6,646 |
| 2021-11-09 | $26.39 | $26.44 | $26.39 | $26.44 | $25.43 | 1,085 |
| 2021-11-08 | $26.29 | $26.39 | $26.27 | $26.39 | $25.38 | 10,935 |
| 2021-11-05 | $26.22 | $26.23 | $26.17 | $26.20 | $25.20 | 5,303 |
| 2021-11-04 | $26.23 | $26.33 | $26.22 | $26.33 | $25.33 | 5,327 |
| 2021-11-03 | $26.27 | $26.27 | $26.10 | $26.10 | $25.10 | 27,414 |
| 2021-11-02 | $26.23 | $26.23 | $26.14 | $26.20 | $25.20 | 10,798 |
| 2021-11-01 | $26.32 | $26.32 | $26.10 | $26.32 | $25.32 | 10,189 |
| 2021-10-29 | $26.25 | $26.32 | $26.18 | $26.32 | $25.32 | 4,878 |
| 2021-10-28 | $26.23 | $26.32 | $26.10 | $26.32 | $25.32 | 10,696 |
| 2021-10-27 | $26.10 | $26.18 | $26.01 | $26.16 | $25.16 | 6,893 |
| 2021-10-26 | $26.02 | $26.11 | $26.02 | $26.06 | $25.06 | 3,538 |
| 2021-10-25 | $26.03 | $26.07 | $26.00 | $26.01 | $25.02 | 3,309 |
| 2021-10-22 | $26.14 | $26.15 | $26.01 | $26.01 | $25.02 | 1,808 |
| 2021-10-21 | $26.21 | $26.21 | $26.14 | $26.15 | $25.15 | 4,464 |
| 2021-10-20 | $26.12 | $26.23 | $26.10 | $26.13 | $25.13 | 11,248 |
| 2021-10-19 | $26.09 | $26.21 | $26.05 | $26.12 | $25.12 | 23,825 |
| 2021-10-18 | $26.00 | $26.19 | $26.00 | $26.10 | $25.10 | 22,109 |
| 2021-10-15 | $26.15 | $26.23 | $26.06 | $26.06 | $25.07 | 10,476 |
| 2021-10-14 | $26.23 | $26.23 | $26.03 | $26.09 | $25.09 | 10,360 |
| 2021-10-13 | $26.53 | $26.58 | $26.47 | $26.56 | $25.06 | 11,648 |
| 2021-10-12 | $26.45 | $26.67 | $26.44 | $26.53 | $25.03 | 12,535 |
| 2021-10-11 | $26.38 | $26.48 | $26.38 | $26.42 | $24.93 | 2,625 |
| 2021-10-08 | $26.42 | $26.48 | $26.35 | $26.45 | $24.96 | 9,605 |
| 2021-10-07 | $26.15 | $26.48 | $26.15 | $26.48 | $24.98 | 14,747 |
| 2021-10-06 | $26.11 | $26.30 | $26.11 | $26.28 | $24.80 | 7,100 |
| 2021-10-05 | $26.27 | $26.30 | $26.05 | $26.05 | $24.58 | 9,681 |
| 2021-10-04 | $26.42 | $26.46 | $26.23 | $26.24 | $24.76 | 7,118 |
| 2021-10-01 | $26.14 | $26.47 | $26.14 | $26.46 | $24.96 | 9,632 |
| 2021-09-30 | $26.25 | $26.29 | $26.16 | $26.16 | $24.68 | 10,429 |
| 2021-09-29 | $26.09 | $26.30 | $26.07 | $26.30 | $24.81 | 18,678 |
| 2021-09-28 | $26.01 | $26.13 | $26.00 | $26.13 | $24.65 | 9,835 |
| 2021-09-27 | $26.03 | $26.18 | $26.03 | $26.18 | $24.70 | 10,553 |
| 2021-09-24 | $26.00 | $26.15 | $25.93 | $26.09 | $24.62 | 18,568 |
| 2021-09-23 | $25.99 | $26.18 | $25.90 | $26.04 | $24.57 | 19,465 |
| 2021-09-22 | $26.07 | $26.18 | $26.00 | $26.06 | $24.59 | 31,733 |
| 2021-09-21 | $26.09 | $26.09 | $25.98 | $26.03 | $24.56 | 7,415 |
| 2021-09-20 | $26.06 | $26.15 | $25.90 | $26.04 | $24.57 | 54,681 |
| 2021-09-17 | $26.13 | $26.17 | $26.02 | $26.17 | $24.69 | 20,939 |
| 2021-09-16 | $25.98 | $26.05 | $25.90 | $26.05 | $24.58 | 8,111 |
| 2021-09-15 | $25.81 | $25.98 | $25.73 | $25.97 | $24.50 | 28,305 |
| 2021-09-14 | $25.68 | $25.80 | $25.66 | $25.77 | $24.31 | 35,667 |
| 2021-09-13 | $25.75 | $25.95 | $25.66 | $25.66 | $24.21 | 32,853 |
| 2021-09-10 | $25.84 | $25.84 | $25.71 | $25.75 | $24.29 | 19,706 |
| 2021-09-09 | $25.80 | $26.15 | $25.80 | $25.84 | $24.38 | 76,301 |
| 2021-09-08 | $25.91 | $25.91 | $25.75 | $25.80 | $24.34 | 42,205 |
| 2021-09-07 | $25.95 | $26.00 | $25.89 | $25.90 | $24.44 | 110,546 |
| 2021-09-03 | $26.00 | $26.00 | $25.92 | $25.95 | $24.48 | 38,287 |
| 2021-09-02 | $25.94 | $25.99 | $25.91 | $25.98 | $24.51 | 37,823 |
| 2021-09-01 | $25.95 | $26.00 | $25.93 | $25.93 | $24.46 | 27,424 |
| 2021-08-31 | $25.93 | $26.00 | $25.88 | $25.96 | $24.49 | 80,416 |
| 2021-08-30 | $25.95 | $25.99 | $25.92 | $25.93 | $24.46 | 16,739 |
| 2021-08-27 | $25.93 | $26.00 | $25.91 | $25.93 | $24.46 | 27,892 |
| 2021-08-26 | $25.87 | $25.98 | $25.87 | $25.93 | $24.46 | 11,496 |
| 2021-08-25 | $25.88 | $25.98 | $25.82 | $25.95 | $24.48 | 38,305 |
| 2021-08-24 | $25.80 | $25.92 | $25.80 | $25.88 | $24.42 | 18,599 |
| 2021-08-23 | $25.85 | $25.92 | $25.84 | $25.87 | $24.41 | 20,707 |
| 2021-08-20 | $25.79 | $25.92 | $25.79 | $25.83 | $24.37 | 21,769 |
| 2021-08-19 | $25.94 | $25.94 | $25.75 | $25.80 | $24.34 | 13,779 |
| 2021-08-18 | $25.90 | $25.98 | $25.87 | $25.95 | $24.48 | 55,695 |
| 2021-08-17 | $25.92 | $25.97 | $25.89 | $25.91 | $24.44 | 15,279 |
| 2021-08-16 | $25.95 | $25.98 | $25.87 | $25.92 | $24.46 | 37,757 |
| 2021-08-13 | $25.87 | $25.98 | $25.87 | $25.94 | $24.47 | 73,585 |
| 2021-08-12 | $25.86 | $25.98 | $25.75 | $25.80 | $24.34 | 20,374 |
| 2021-08-11 | $25.85 | $25.85 | $25.73 | $25.80 | $24.34 | 34,119 |
| 2021-08-10 | $25.87 | $25.88 | $25.75 | $25.85 | $24.39 | 38,231 |
| 2021-08-09 | $25.80 | $25.89 | $25.70 | $25.82 | $24.36 | 26,961 |
| 2021-08-06 | $25.68 | $25.86 | $25.68 | $25.74 | $24.29 | 43,083 |
| 2021-08-05 | $25.68 | $25.77 | $25.59 | $25.74 | $24.29 | 10,180 |
| 2021-08-04 | $25.50 | $25.74 | $25.49 | $25.63 | $24.18 | 35,221 |
| 2021-08-03 | $25.53 | $25.53 | $25.47 | $25.50 | $24.06 | 23,315 |
| 2021-08-02 | $25.56 | $25.59 | $25.45 | $25.48 | $24.04 | 53,425 |
| 2021-07-30 | $25.49 | $25.55 | $25.45 | $25.54 | $24.10 | 21,867 |
| 2021-07-29 | $25.58 | $25.58 | $25.49 | $25.49 | $24.05 | 32,590 |
| 2021-07-28 | $25.46 | $25.50 | $25.45 | $25.49 | $24.05 | 65,020 |
| 2021-07-27 | $25.49 | $25.50 | $25.35 | $25.47 | $24.03 | 31,144 |
| 2021-07-26 | $25.49 | $25.54 | $25.46 | $25.48 | $24.04 | 32,774 |
| 2021-07-23 | $25.58 | $25.58 | $25.42 | $25.48 | $24.04 | 78,011 |
| 2021-07-22 | $25.49 | $25.55 | $25.46 | $25.50 | $24.06 | 51,105 |
| 2021-07-21 | $25.49 | $25.52 | $25.44 | $25.49 | $24.05 | 26,709 |
| 2021-07-20 | $25.54 | $25.63 | $25.47 | $25.51 | $24.07 | 130,752 |
| 2021-07-19 | $25.59 | $25.68 | $25.40 | $25.56 | $24.12 | 80,382 |
| 2021-07-16 | $25.44 | $25.71 | $25.44 | $25.70 | $24.25 | 89,001 |
| 2021-07-15 | $25.47 | $25.53 | $25.40 | $25.52 | $24.08 | 45,142 |
| 2021-07-14 | $25.35 | $25.53 | $25.25 | $25.47 | $24.03 | 156,602 |
| 2021-07-13 | $25.85 | $25.89 | $25.68 | $25.75 | $23.81 | 190,159 |
| 2021-07-12 | $25.88 | $25.96 | $25.86 | $25.88 | $23.94 | 112,478 |
| 2021-07-09 | $25.76 | $25.94 | $25.76 | $25.89 | $23.94 | 135,562 |
| 2021-07-08 | $25.70 | $25.78 | $25.70 | $25.77 | $23.83 | 33,332 |
| 2021-07-07 | $25.82 | $25.85 | $25.77 | $25.80 | $23.86 | 142,364 |
| 2021-07-06 | $25.80 | $25.90 | $25.78 | $25.81 | $23.87 | 141,756 |
| 2021-07-02 | $25.81 | $25.88 | $25.73 | $25.80 | $23.86 | 149,031 |
| 2021-07-01 | $25.92 | $25.94 | $25.79 | $25.80 | $23.86 | 121,522 |
| 2021-06-30 | $26.07 | $26.07 | $25.85 | $25.90 | $23.95 | 70,909 |
| 2021-06-29 | $26.00 | $26.00 | $25.90 | $25.98 | $24.03 | 14,556 |
| 2021-06-28 | $26.13 | $26.13 | $25.87 | $25.99 | $24.04 | 77,191 |
| 2021-06-25 | $26.08 | $26.14 | $26.00 | $26.14 | $24.18 | 91,857 |
| 2021-06-24 | $26.08 | $26.19 | $26.05 | $26.08 | $24.12 | 102,509 |
| 2021-06-23 | $26.11 | $26.15 | $26.05 | $26.08 | $24.12 | 46,907 |
| 2021-06-22 | $26.19 | $26.19 | $26.06 | $26.10 | $24.14 | 52,189 |
| 2021-06-21 | $26.38 | $26.38 | $26.13 | $26.15 | $24.18 | 143,369 |
| 2021-06-18 | $26.20 | $26.24 | $26.16 | $26.21 | $24.24 | 52,486 |
| 2021-06-17 | $26.16 | $26.25 | $26.12 | $26.18 | $24.21 | 12,992 |
| 2021-06-16 | $26.21 | $26.21 | $26.11 | $26.13 | $24.17 | 10,531 |
| 2021-06-15 | $26.19 | $26.21 | $26.11 | $26.19 | $24.22 | 36,640 |
| 2021-06-14 | $26.21 | $26.21 | $26.11 | $26.21 | $24.24 | 29,998 |
| 2021-06-11 | $26.22 | $26.23 | $26.08 | $26.21 | $24.24 | 16,598 |
| 2021-06-10 | $26.21 | $26.25 | $26.15 | $26.21 | $24.24 | 12,283 |
| 2021-06-09 | $26.25 | $26.25 | $26.18 | $26.21 | $24.24 | 14,738 |
| 2021-06-08 | $26.39 | $26.39 | $26.20 | $26.21 | $24.24 | 18,663 |
| 2021-06-07 | $26.55 | $26.55 | $26.32 | $26.35 | $24.37 | 40,289 |
| 2021-06-04 | $26.30 | $26.58 | $26.30 | $26.56 | $24.56 | 19,106 |
| 2021-06-03 | $26.43 | $26.43 | $26.18 | $26.27 | $24.30 | 12,972 |
| 2021-06-02 | $26.37 | $26.45 | $26.28 | $26.43 | $24.44 | 30,295 |
| 2021-06-01 | $26.16 | $26.24 | $26.09 | $26.17 | $24.20 | 67,841 |
| 2021-05-28 | $25.99 | $26.04 | $25.96 | $26.04 | $24.08 | 13,096 |
| 2021-05-27 | $25.94 | $26.00 | $25.94 | $25.96 | $24.01 | 2,585 |
| 2021-05-26 | $26.00 | $26.04 | $25.87 | $25.99 | $24.04 | 48,675 |
| 2021-05-25 | $26.05 | $26.05 | $25.90 | $25.97 | $24.02 | 10,970 |
| 2021-05-24 | $25.94 | $26.04 | $25.94 | $26.00 | $24.05 | 48,603 |
| 2021-05-21 | $26.00 | $26.04 | $25.92 | $25.92 | $23.97 | 19,342 |
| 2021-05-20 | $26.01 | $26.05 | $25.96 | $25.98 | $24.03 | 13,743 |
| 2021-05-19 | $26.12 | $26.12 | $25.95 | $25.95 | $24.00 | 10,003 |
| 2021-05-18 | $26.07 | $26.22 | $26.02 | $26.16 | $24.19 | 24,762 |
| 2021-05-17 | $25.93 | $26.20 | $25.93 | $26.19 | $24.22 | 7,072 |
| 2021-05-14 | $25.95 | $26.06 | $25.86 | $25.94 | $23.99 | 17,770 |
| 2021-05-13 | $25.58 | $25.92 | $25.58 | $25.92 | $23.97 | 81,217 |
| 2021-05-12 | $25.75 | $25.85 | $25.50 | $25.62 | $23.69 | 67,838 |
| 2021-05-11 | $25.71 | $25.80 | $25.71 | $25.77 | $23.83 | 18,426 |
| 2021-05-10 | $25.85 | $25.90 | $25.76 | $25.76 | $23.82 | 15,419 |
| 2021-05-07 | $25.83 | $25.95 | $25.81 | $25.92 | $23.97 | 33,278 |
| 2021-05-06 | $26.00 | $26.00 | $25.80 | $25.82 | $23.88 | 53,449 |
| 2021-05-05 | $26.04 | $26.07 | $25.92 | $25.97 | $24.02 | 93,307 |
| 2021-05-04 | $26.00 | $26.08 | $25.80 | $26.05 | $24.09 | 43,848 |
| 2021-05-03 | $26.09 | $26.09 | $25.92 | $25.92 | $23.97 | 5,583 |
| 2021-04-30 | $26.04 | $26.09 | $25.90 | $26.09 | $24.13 | 7,807 |
| 2021-04-29 | $26.08 | $26.09 | $25.90 | $26.08 | $24.12 | 7,140 |
| 2021-04-28 | $25.98 | $26.18 | $25.91 | $26.09 | $24.13 | 16,395 |
| 2021-04-27 | $25.94 | $26.29 | $25.87 | $26.15 | $24.18 | 20,826 |
| 2021-04-26 | $25.93 | $25.94 | $25.87 | $25.89 | $23.95 | 9,802 |
| 2021-04-23 | $25.96 | $25.96 | $25.74 | $25.87 | $23.93 | 11,199 |
| 2021-04-22 | $25.85 | $25.97 | $25.75 | $25.80 | $23.86 | 25,481 |
| 2021-04-21 | $25.60 | $25.85 | $25.60 | $25.83 | $23.89 | 32,763 |
| 2021-04-20 | $25.73 | $25.73 | $25.50 | $25.57 | $23.65 | 22,162 |
| 2021-04-19 | $25.63 | $25.73 | $25.55 | $25.73 | $23.80 | 28,629 |
| 2021-04-16 | $25.53 | $25.65 | $25.53 | $25.56 | $23.64 | 18,853 |
| 2021-04-15 | $25.65 | $25.68 | $25.54 | $25.55 | $23.63 | 14,661 |
| 2021-04-14 | $25.65 | $25.68 | $25.50 | $25.55 | $23.63 | 62,816 |
| 2021-04-13 | $26.05 | $26.10 | $25.99 | $26.00 | $23.64 | 78,110 |
| 2021-04-12 | $26.08 | $26.08 | $25.93 | $26.00 | $23.64 | 32,026 |
| 2021-04-09 | $25.99 | $26.23 | $25.92 | $26.00 | $23.64 | 45,681 |
| 2021-04-08 | $26.10 | $26.26 | $25.96 | $26.00 | $23.64 | 29,610 |
| 2021-04-07 | $26.22 | $26.22 | $26.08 | $26.09 | $23.72 | 26,009 |
| 2021-04-06 | $26.34 | $26.38 | $26.07 | $26.22 | $23.84 | 33,657 |
| 2021-04-05 | $26.24 | $26.38 | $26.15 | $26.23 | $23.85 | 16,373 |
| 2021-04-01 | $26.40 | $26.43 | $26.11 | $26.24 | $23.86 | 39,986 |
| 2021-03-31 | $25.98 | $26.50 | $25.76 | $26.49 | $24.08 | 186,061 |
| 2021-03-30 | $25.79 | $25.85 | $25.75 | $25.84 | $23.49 | 80,229 |
| 2021-03-29 | $25.70 | $25.78 | $25.68 | $25.75 | $23.41 | 150,361 |
| 2021-03-26 | $25.73 | $25.73 | $25.65 | $25.68 | $23.35 | 35,597 |
| 2021-03-25 | $25.64 | $25.75 | $25.60 | $25.74 | $23.40 | 23,685 |
| 2021-03-24 | $25.65 | $25.70 | $25.58 | $25.66 | $23.33 | 48,145 |
| 2021-03-23 | $25.78 | $25.88 | $25.54 | $25.66 | $23.33 | 74,443 |
| 2021-03-22 | $25.75 | $25.85 | $25.75 | $25.78 | $23.44 | 38,404 |
| 2021-03-19 | $25.75 | $25.78 | $25.68 | $25.74 | $23.40 | 22,188 |
| 2021-03-18 | $25.74 | $25.75 | $25.63 | $25.67 | $23.34 | 32,791 |
| 2021-03-17 | $25.66 | $25.78 | $25.66 | $25.75 | $23.41 | 30,827 |
| 2021-03-16 | $25.64 | $25.77 | $25.64 | $25.75 | $23.41 | 54,670 |
| 2021-03-15 | $25.79 | $25.80 | $25.65 | $25.72 | $23.38 | 31,169 |
| 2021-03-12 | $25.76 | $25.80 | $25.68 | $25.75 | $23.41 | 48,896 |
| 2021-03-11 | $25.71 | $25.85 | $25.68 | $25.80 | $23.46 | 33,981 |
| 2021-03-10 | $25.68 | $25.80 | $25.60 | $25.65 | $23.32 | 35,537 |
| 2021-03-09 | $25.69 | $25.70 | $25.64 | $25.68 | $23.35 | 36,162 |
| 2021-03-08 | $25.75 | $25.76 | $25.60 | $25.64 | $23.31 | 34,606 |
| 2021-03-05 | $25.61 | $25.64 | $25.50 | $25.51 | $23.19 | 21,746 |
| 2021-03-04 | $25.67 | $25.80 | $25.51 | $25.51 | $23.19 | 62,941 |
| 2021-03-03 | $25.80 | $25.80 | $25.61 | $25.67 | $23.34 | 36,312 |
| 2021-03-02 | $25.69 | $25.77 | $25.57 | $25.70 | $23.37 | 123,781 |
| 2021-03-01 | $25.11 | $25.70 | $25.10 | $25.48 | $23.17 | 282,106 |
| 2021-02-26 | $25.16 | $25.16 | $25.00 | $25.00 | $22.73 | 635,897 |
| 2021-02-25 | $25.10 | $25.13 | $24.95 | $25.07 | $22.79 | 109,749 |
| 2021-02-24 | $25.05 | $25.15 | $25.00 | $25.10 | $22.82 | 100,416 |
| 2021-02-23 | $25.13 | $25.17 | $24.51 | $25.06 | $22.78 | 171,113 |
| 2021-02-22 | $25.16 | $25.23 | $25.12 | $25.19 | $22.90 | 115,943 |
| 2021-02-19 | $25.23 | $25.29 | $25.15 | $25.16 | $22.88 | 116,237 |
| 2021-02-18 | $25.20 | $25.25 | $25.13 | $25.20 | $22.91 | 188,817 |
| 2021-02-17 | $25.00 | $25.33 | $24.95 | $25.33 | $23.03 | 303,533 |
Babcock & Wilcox Enterprises Inc (BWSN) News Headlines
Recent Babcock & Wilcox Enterprises Inc (BWSN) News
Similar Companies to Babcock & Wilcox Enterprises Inc (BWSN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |