Cullen Frost Bankers Inc (CFR-P-B) Exchange: NYSE
Data as of Oct. 8, 2025
$18.28 ($0.00) 0.00%
Cullen Frost Bankers Inc - Daily Information
Click for more stock information on Cullen Frost Bankers Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.24 |
| Previous Close | $18.28 |
| High | $18.28 |
| Low | $18.15 |
| Adjusted Open | $18.24 |
| Previous Adjusted Close | $18.28 |
| Adjusted High | $18.28 |
| Adjusted Low | $18.15 |
Invest in Cullen Frost Bankers Inc (CFR-P-B)
Historical Stock Data for Cullen Frost Bankers Inc (CFR-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $18.24 | $18.28 | $18.15 | $18.28 | $18.28 | 14,704 |
| 2025-10-02 | $18.43 | $18.43 | $18.17 | $18.28 | $18.28 | 6,114 |
| 2025-10-01 | $18.09 | $18.39 | $18.00 | $18.35 | $18.35 | 19,640 |
| 2025-09-30 | $18.00 | $18.07 | $17.97 | $18.07 | $18.07 | 15,372 |
| 2025-09-29 | $18.05 | $18.16 | $18.01 | $18.02 | $18.02 | 6,547 |
| 2025-09-26 | $18.09 | $18.13 | $18.02 | $18.05 | $18.05 | 14,032 |
| 2025-09-25 | $18.35 | $18.35 | $18.09 | $18.09 | $18.09 | 6,548 |
| 2025-09-24 | $18.41 | $18.45 | $18.22 | $18.26 | $18.26 | 19,885 |
| 2025-09-23 | $18.50 | $18.55 | $18.41 | $18.43 | $18.43 | 11,008 |
| 2025-09-22 | $18.55 | $18.66 | $18.51 | $18.56 | $18.56 | 7,781 |
| 2025-09-19 | $18.72 | $18.72 | $18.53 | $18.60 | $18.60 | 20,905 |
| 2025-09-18 | $18.84 | $18.86 | $18.61 | $18.80 | $18.80 | 10,354 |
| 2025-09-17 | $19.01 | $19.10 | $18.77 | $18.96 | $18.96 | 15,138 |
| 2025-09-16 | $19.03 | $19.03 | $18.70 | $18.92 | $18.92 | 13,601 |
| 2025-09-15 | $18.84 | $19.01 | $18.75 | $18.93 | $18.93 | 9,171 |
| 2025-09-12 | $18.70 | $18.85 | $18.70 | $18.81 | $18.81 | 7,125 |
| 2025-09-11 | $18.67 | $18.91 | $18.64 | $18.79 | $18.79 | 27,963 |
| 2025-09-10 | $18.65 | $18.77 | $18.65 | $18.71 | $18.71 | 7,819 |
| 2025-09-09 | $18.57 | $18.65 | $18.57 | $18.62 | $18.62 | 3,025 |
| 2025-09-08 | $18.51 | $18.70 | $18.51 | $18.60 | $18.60 | 16,395 |
| 2025-09-05 | $18.33 | $18.56 | $18.31 | $18.56 | $18.56 | 24,083 |
| 2025-09-04 | $18.07 | $18.26 | $18.07 | $18.26 | $18.26 | 2,937 |
| 2025-09-03 | $18.08 | $18.18 | $18.05 | $18.10 | $18.10 | 15,162 |
| 2025-09-02 | $18.13 | $18.13 | $17.95 | $18.05 | $18.05 | 10,807 |
| 2025-08-29 | $18.17 | $18.20 | $18.04 | $18.13 | $18.13 | 11,776 |
| 2025-08-28 | $18.39 | $18.47 | $18.36 | $18.36 | $18.08 | 3,374 |
| 2025-08-27 | $18.37 | $18.46 | $18.37 | $18.41 | $18.13 | 5,628 |
| 2025-08-26 | $18.54 | $18.55 | $18.35 | $18.45 | $18.17 | 11,533 |
| 2025-08-25 | $18.58 | $18.58 | $18.50 | $18.54 | $18.26 | 10,896 |
| 2025-08-22 | $18.25 | $18.50 | $18.25 | $18.47 | $18.19 | 16,564 |
| 2025-08-21 | $18.31 | $18.33 | $18.27 | $18.33 | $18.06 | 5,743 |
| 2025-08-20 | $18.26 | $18.33 | $18.20 | $18.31 | $18.03 | 10,904 |
| 2025-08-19 | $18.00 | $18.24 | $18.00 | $18.24 | $17.96 | 16,774 |
| 2025-08-18 | $18.10 | $18.10 | $18.04 | $18.08 | $17.81 | 13,140 |
| 2025-08-15 | $18.08 | $18.16 | $18.08 | $18.10 | $17.83 | 11,079 |
| 2025-08-14 | $18.06 | $18.16 | $18.06 | $18.06 | $17.79 | 8,333 |
| 2025-08-13 | $17.97 | $18.15 | $17.90 | $18.09 | $17.82 | 16,302 |
| 2025-08-12 | $17.82 | $17.90 | $17.75 | $17.90 | $17.63 | 5,650 |
| 2025-08-11 | $17.73 | $17.83 | $17.68 | $17.83 | $17.56 | 6,991 |
| 2025-08-08 | $17.63 | $17.70 | $17.63 | $17.70 | $17.43 | 6,110 |
| 2025-08-07 | $17.75 | $17.86 | $17.69 | $17.69 | $17.42 | 8,568 |
| 2025-08-06 | $17.90 | $17.97 | $17.70 | $17.70 | $17.43 | 8,523 |
| 2025-08-05 | $17.87 | $17.91 | $17.70 | $17.91 | $17.64 | 9,975 |
| 2025-08-04 | $17.48 | $17.86 | $17.48 | $17.86 | $17.59 | 19,710 |
| 2025-08-01 | $17.38 | $17.56 | $17.38 | $17.48 | $17.21 | 7,713 |
| 2025-07-31 | $17.54 | $17.62 | $17.28 | $17.38 | $17.12 | 21,216 |
| 2025-07-30 | $17.52 | $17.64 | $17.52 | $17.57 | $17.30 | 4,802 |
| 2025-07-29 | $17.47 | $17.61 | $17.47 | $17.48 | $17.22 | 4,015 |
| 2025-07-28 | $17.45 | $17.59 | $17.40 | $17.51 | $17.25 | 8,673 |
| 2025-07-25 | $17.54 | $17.62 | $17.40 | $17.54 | $17.27 | 5,872 |
| 2025-07-24 | $17.40 | $17.54 | $17.40 | $17.48 | $17.22 | 3,989 |
| 2025-07-23 | $17.44 | $17.55 | $17.40 | $17.48 | $17.22 | 16,170 |
| 2025-07-22 | $17.57 | $17.71 | $17.43 | $17.54 | $17.27 | 12,438 |
| 2025-07-21 | $17.54 | $17.74 | $17.49 | $17.65 | $17.38 | 26,999 |
| 2025-07-18 | $17.56 | $17.75 | $17.41 | $17.51 | $17.25 | 29,153 |
| 2025-07-17 | $17.62 | $17.74 | $17.55 | $17.56 | $17.29 | 9,653 |
| 2025-07-16 | $17.63 | $17.87 | $17.41 | $17.53 | $17.27 | 15,645 |
| 2025-07-15 | $17.67 | $17.67 | $17.55 | $17.60 | $17.33 | 9,534 |
| 2025-07-14 | $17.74 | $17.79 | $17.61 | $17.64 | $17.37 | 13,781 |
| 2025-07-11 | $17.88 | $17.92 | $17.74 | $17.74 | $17.47 | 7,163 |
| 2025-07-10 | $17.75 | $17.88 | $17.75 | $17.87 | $17.60 | 6,220 |
| 2025-07-09 | $17.63 | $17.75 | $17.63 | $17.75 | $17.48 | 3,829 |
| 2025-07-08 | $17.60 | $17.71 | $17.47 | $17.61 | $17.34 | 9,908 |
| 2025-07-07 | $17.88 | $17.88 | $17.51 | $17.51 | $17.25 | 4,738 |
| 2025-07-03 | $17.86 | $17.86 | $17.80 | $17.81 | $17.54 | 3,233 |
| 2025-07-02 | $17.65 | $17.83 | $17.65 | $17.83 | $17.56 | 5,170 |
| 2025-07-01 | $17.52 | $17.65 | $17.47 | $17.65 | $17.38 | 4,586 |
| 2025-06-30 | $17.26 | $17.43 | $17.26 | $17.43 | $17.17 | 11,264 |
| 2025-06-27 | $17.25 | $17.27 | $17.25 | $17.26 | $17.00 | 4,171 |
| 2025-06-26 | $17.25 | $17.25 | $17.21 | $17.25 | $16.99 | 3,048 |
| 2025-06-25 | $17.23 | $17.25 | $17.21 | $17.21 | $16.95 | 5,461 |
| 2025-06-24 | $17.16 | $17.21 | $17.13 | $17.19 | $16.93 | 8,239 |
| 2025-06-23 | $17.13 | $17.19 | $17.13 | $17.13 | $16.87 | 2,701 |
| 2025-06-20 | $17.02 | $17.17 | $17.02 | $17.12 | $16.87 | 2,186 |
| 2025-06-18 | $17.05 | $17.10 | $16.96 | $16.97 | $16.71 | 5,054 |
| 2025-06-17 | $16.94 | $17.01 | $16.93 | $16.93 | $16.68 | 3,895 |
| 2025-06-16 | $17.08 | $17.08 | $16.82 | $16.89 | $16.63 | 27,530 |
| 2025-06-13 | $17.11 | $17.11 | $17.00 | $17.10 | $16.84 | 4,447 |
| 2025-06-12 | $17.18 | $17.18 | $17.00 | $17.13 | $16.87 | 11,909 |
| 2025-06-11 | $17.08 | $17.12 | $17.00 | $17.00 | $16.74 | 23,799 |
| 2025-06-10 | $17.00 | $17.08 | $17.00 | $17.07 | $16.81 | 11,241 |
| 2025-06-09 | $16.98 | $17.07 | $16.95 | $16.95 | $16.69 | 8,649 |
| 2025-06-06 | $17.08 | $17.09 | $16.94 | $16.97 | $16.71 | 8,768 |
| 2025-06-05 | $17.05 | $17.10 | $16.94 | $17.10 | $16.84 | 3,311 |
| 2025-06-04 | $16.91 | $17.02 | $16.90 | $16.93 | $16.67 | 3,038 |
| 2025-06-03 | $16.96 | $17.12 | $16.86 | $16.86 | $16.61 | 12,570 |
| 2025-06-02 | $16.95 | $17.19 | $16.85 | $16.90 | $16.64 | 13,746 |
| 2025-05-30 | $17.20 | $17.23 | $16.89 | $16.91 | $16.91 | 49,491 |
| 2025-05-29 | $17.64 | $17.64 | $17.48 | $17.48 | $17.20 | 4,769 |
| 2025-05-28 | $17.65 | $17.65 | $17.51 | $17.55 | $17.27 | 9,010 |
| 2025-05-27 | $17.66 | $17.74 | $17.48 | $17.57 | $17.29 | 19,359 |
| 2025-05-23 | $17.34 | $17.67 | $17.34 | $17.50 | $17.22 | 2,950 |
| 2025-05-22 | $17.40 | $17.52 | $17.34 | $17.43 | $17.14 | 7,559 |
| 2025-05-21 | $17.85 | $17.85 | $17.42 | $17.42 | $17.14 | 29,557 |
| 2025-05-20 | $17.84 | $17.90 | $17.63 | $17.72 | $17.43 | 14,283 |
| 2025-05-19 | $17.62 | $17.73 | $17.60 | $17.73 | $17.44 | 7,651 |
| 2025-05-16 | $17.70 | $17.70 | $17.25 | $17.68 | $17.39 | 14,817 |
| 2025-05-15 | $17.51 | $17.70 | $17.51 | $17.61 | $17.32 | 5,505 |
| 2025-05-14 | $17.57 | $17.57 | $17.40 | $17.51 | $17.23 | 12,042 |
| 2025-05-13 | $17.49 | $17.50 | $17.45 | $17.48 | $17.20 | 7,978 |
| 2025-05-12 | $17.51 | $17.51 | $17.32 | $17.40 | $17.12 | 23,438 |
| 2025-05-09 | $17.30 | $17.35 | $17.10 | $17.20 | $16.92 | 4,007 |
| 2025-05-08 | $17.34 | $17.34 | $17.21 | $17.28 | $17.00 | 3,326 |
| 2025-05-07 | $17.25 | $17.32 | $17.04 | $17.25 | $16.97 | 8,246 |
| 2025-05-06 | $16.93 | $17.18 | $16.85 | $17.15 | $17.15 | 8,301 |
| 2025-05-05 | $16.97 | $16.97 | $16.89 | $16.96 | $16.96 | 7,875 |
| 2025-05-02 | $16.93 | $17.04 | $16.79 | $16.98 | $16.98 | 22,216 |
| 2025-05-01 | $17.03 | $17.12 | $16.81 | $16.85 | $16.85 | 5,515 |
| 2025-04-30 | $16.95 | $16.95 | $16.79 | $16.79 | $16.79 | 3,314 |
| 2025-04-29 | $17.02 | $17.12 | $16.95 | $16.95 | $16.95 | 8,376 |
| 2025-04-28 | $17.01 | $17.09 | $16.96 | $16.96 | $16.96 | 10,351 |
| 2025-04-25 | $16.98 | $17.02 | $16.90 | $17.01 | $17.01 | 8,492 |
| 2025-04-24 | $16.92 | $17.00 | $16.85 | $16.90 | $16.90 | 4,449 |
| 2025-04-23 | $16.89 | $17.00 | $16.76 | $16.82 | $16.82 | 4,386 |
| 2025-04-22 | $16.54 | $16.72 | $16.54 | $16.65 | $16.65 | 28,400 |
| 2025-04-21 | $16.50 | $16.57 | $16.36 | $16.50 | $16.50 | 12,248 |
| 2025-04-17 | $16.74 | $16.79 | $16.48 | $16.48 | $16.48 | 54,289 |
| 2025-04-16 | $16.59 | $16.85 | $16.50 | $16.59 | $16.59 | 31,484 |
| 2025-04-15 | $16.44 | $16.64 | $16.44 | $16.59 | $16.59 | 24,849 |
| 2025-04-14 | $16.51 | $16.68 | $16.38 | $16.38 | $16.38 | 13,637 |
| 2025-04-11 | $16.55 | $16.60 | $16.34 | $16.45 | $16.45 | 29,290 |
| 2025-04-10 | $16.81 | $17.26 | $16.40 | $16.60 | $16.60 | 13,949 |
| 2025-04-09 | $16.72 | $17.21 | $16.60 | $17.03 | $17.03 | 10,579 |
| 2025-04-08 | $16.96 | $16.98 | $16.80 | $16.88 | $16.88 | 9,247 |
| 2025-04-07 | $16.99 | $17.50 | $16.75 | $16.81 | $16.81 | 9,617 |
| 2025-04-04 | $17.20 | $17.24 | $16.93 | $17.23 | $17.23 | 14,303 |
| 2025-04-03 | $17.42 | $17.44 | $17.19 | $17.29 | $17.29 | 20,418 |
| 2025-04-02 | $17.64 | $17.64 | $17.55 | $17.55 | $17.55 | 5,801 |
| 2025-04-01 | $17.73 | $17.79 | $17.64 | $17.65 | $17.65 | 3,456 |
| 2025-03-31 | $17.54 | $17.65 | $17.52 | $17.63 | $17.63 | 9,498 |
| 2025-03-28 | $17.70 | $17.75 | $17.57 | $17.69 | $17.69 | 6,749 |
| 2025-03-27 | $17.59 | $17.70 | $17.55 | $17.70 | $17.70 | 3,669 |
| 2025-03-26 | $17.88 | $17.88 | $17.63 | $17.72 | $17.72 | 5,735 |
| 2025-03-25 | $17.93 | $17.93 | $17.80 | $17.87 | $17.87 | 5,136 |
| 2025-03-24 | $18.05 | $18.05 | $17.83 | $17.83 | $17.83 | 9,122 |
| 2025-03-21 | $17.94 | $18.01 | $17.84 | $17.94 | $17.94 | 6,795 |
| 2025-03-20 | $18.05 | $18.05 | $17.88 | $17.93 | $17.93 | 4,626 |
| 2025-03-19 | $17.93 | $18.03 | $17.91 | $17.95 | $17.95 | 7,472 |
| 2025-03-18 | $17.94 | $18.00 | $17.90 | $17.92 | $17.92 | 6,748 |
| 2025-03-17 | $18.04 | $18.13 | $17.91 | $18.09 | $18.09 | 7,603 |
| 2025-03-14 | $17.88 | $18.03 | $17.77 | $17.97 | $17.97 | 14,893 |
| 2025-03-13 | $17.93 | $17.98 | $17.76 | $17.89 | $17.89 | 7,258 |
| 2025-03-12 | $18.01 | $18.05 | $17.79 | $17.81 | $17.81 | 24,827 |
| 2025-03-11 | $18.13 | $18.13 | $17.90 | $17.90 | $17.90 | 20,743 |
| 2025-03-10 | $18.14 | $18.14 | $18.06 | $18.08 | $18.08 | 7,456 |
| 2025-03-07 | $18.24 | $18.24 | $18.01 | $18.15 | $18.15 | 9,938 |
| 2025-03-06 | $18.09 | $18.17 | $17.99 | $18.17 | $18.17 | 7,924 |
| 2025-03-05 | $18.05 | $18.13 | $17.98 | $18.13 | $18.13 | 8,631 |
| 2025-03-04 | $18.09 | $18.09 | $17.95 | $18.00 | $18.00 | 8,223 |
| 2025-03-03 | $18.05 | $18.15 | $18.05 | $18.10 | $18.10 | 19,097 |
| 2025-02-28 | $18.24 | $18.24 | $17.95 | $18.01 | $18.01 | 8,288 |
| 2025-02-27 | $18.48 | $18.48 | $18.35 | $18.35 | $18.07 | 6,901 |
| 2025-02-26 | $18.51 | $18.55 | $18.35 | $18.48 | $18.20 | 8,639 |
| 2025-02-25 | $18.48 | $18.49 | $18.34 | $18.38 | $18.10 | 9,524 |
| 2025-02-24 | $18.31 | $18.40 | $18.31 | $18.34 | $18.06 | 4,582 |
| 2025-02-21 | $18.58 | $18.58 | $18.28 | $18.33 | $18.05 | 8,830 |
| 2025-02-20 | $18.46 | $18.52 | $18.42 | $18.45 | $18.17 | 8,248 |
| 2025-02-19 | $18.44 | $18.57 | $18.43 | $18.43 | $18.15 | 2,920 |
| 2025-02-18 | $18.60 | $18.60 | $18.42 | $18.60 | $18.32 | 4,474 |
| 2025-02-14 | $18.55 | $18.60 | $18.49 | $18.60 | $18.32 | 9,062 |
| 2025-02-13 | $18.44 | $18.50 | $18.38 | $18.38 | $18.10 | 5,347 |
| 2025-02-12 | $18.15 | $18.36 | $18.15 | $18.34 | $18.06 | 14,581 |
| 2025-02-11 | $18.29 | $18.45 | $18.29 | $18.45 | $18.17 | 4,170 |
| 2025-02-10 | $18.44 | $18.48 | $18.36 | $18.45 | $18.17 | 9,711 |
| 2025-02-07 | $18.36 | $18.44 | $18.26 | $18.35 | $18.07 | 10,163 |
| 2025-02-06 | $18.38 | $18.46 | $18.34 | $18.44 | $18.16 | 5,895 |
| 2025-02-05 | $18.38 | $18.52 | $18.32 | $18.49 | $18.21 | 17,482 |
| 2025-02-04 | $18.20 | $18.30 | $18.14 | $18.24 | $17.96 | 8,221 |
| 2025-02-03 | $18.25 | $18.28 | $18.17 | $18.21 | $17.93 | 3,419 |
| 2025-01-31 | $18.38 | $18.57 | $18.29 | $18.33 | $18.05 | 9,055 |
| 2025-01-30 | $18.51 | $18.51 | $18.31 | $18.38 | $18.10 | 5,951 |
| 2025-01-29 | $18.45 | $18.58 | $18.28 | $18.41 | $18.13 | 7,884 |
| 2025-01-28 | $18.54 | $18.68 | $18.41 | $18.55 | $18.27 | 7,987 |
| 2025-01-27 | $18.26 | $18.64 | $18.26 | $18.63 | $18.35 | 15,960 |
| 2025-01-24 | $18.23 | $18.47 | $18.10 | $18.36 | $18.08 | 14,200 |
| 2025-01-23 | $18.09 | $18.33 | $18.09 | $18.30 | $18.02 | 12,011 |
| 2025-01-22 | $18.32 | $18.40 | $18.24 | $18.33 | $18.05 | 7,011 |
| 2025-01-21 | $18.21 | $18.46 | $18.21 | $18.44 | $18.16 | 21,622 |
| 2025-01-17 | $18.16 | $18.16 | $17.77 | $18.14 | $17.86 | 66,399 |
| 2025-01-16 | $17.82 | $18.20 | $17.75 | $18.07 | $17.80 | 27,201 |
| 2025-01-15 | $17.69 | $17.96 | $17.69 | $17.89 | $17.62 | 13,036 |
| 2025-01-14 | $17.33 | $17.44 | $17.25 | $17.44 | $17.17 | 13,532 |
| 2025-01-13 | $17.41 | $17.41 | $17.17 | $17.28 | $17.02 | 15,825 |
| 2025-01-10 | $17.50 | $17.51 | $17.30 | $17.41 | $17.15 | 17,614 |
| 2025-01-08 | $17.59 | $17.72 | $17.36 | $17.66 | $17.39 | 41,556 |
| 2025-01-07 | $17.90 | $17.98 | $17.48 | $17.62 | $17.35 | 37,369 |
| 2025-01-06 | $18.08 | $18.12 | $17.87 | $17.96 | $17.69 | 19,294 |
| 2025-01-03 | $17.99 | $18.28 | $17.96 | $18.09 | $17.81 | 30,052 |
| 2025-01-02 | $17.55 | $17.94 | $17.50 | $17.88 | $17.61 | 32,840 |
| 2024-12-31 | $17.56 | $17.81 | $17.36 | $17.41 | $17.15 | 91,439 |
| 2024-12-30 | $17.54 | $17.61 | $17.47 | $17.61 | $17.34 | 19,158 |
| 2024-12-27 | $17.55 | $17.64 | $17.50 | $17.54 | $17.54 | 14,822 |
| 2024-12-26 | $17.73 | $17.73 | $17.51 | $17.61 | $17.61 | 9,685 |
| 2024-12-24 | $17.67 | $17.80 | $17.63 | $17.72 | $17.72 | 10,402 |
| 2024-12-23 | $17.92 | $17.97 | $17.76 | $17.76 | $17.76 | 9,649 |
| 2024-12-20 | $17.85 | $18.07 | $17.80 | $17.80 | $17.80 | 14,294 |
| 2024-12-19 | $17.97 | $18.13 | $17.52 | $17.82 | $17.82 | 11,292 |
| 2024-12-18 | $18.13 | $18.29 | $17.92 | $18.00 | $18.00 | 14,432 |
| 2024-12-17 | $18.14 | $18.17 | $18.04 | $18.12 | $18.12 | 36,363 |
| 2024-12-16 | $18.38 | $18.52 | $18.08 | $18.12 | $18.12 | 15,375 |
| 2024-12-13 | $18.50 | $18.50 | $18.31 | $18.31 | $18.31 | 10,903 |
| 2024-12-12 | $18.57 | $18.61 | $18.36 | $18.51 | $18.51 | 18,872 |
| 2024-12-11 | $18.77 | $18.77 | $18.57 | $18.57 | $18.57 | 8,546 |
| 2024-12-10 | $18.80 | $18.84 | $18.58 | $18.58 | $18.58 | 6,310 |
| 2024-12-09 | $18.92 | $18.92 | $18.60 | $18.65 | $18.65 | 5,823 |
| 2024-12-06 | $19.00 | $19.07 | $18.79 | $18.79 | $18.79 | 10,212 |
| 2024-12-05 | $19.05 | $19.05 | $18.81 | $18.88 | $18.88 | 8,160 |
| 2024-12-04 | $18.93 | $19.03 | $18.90 | $18.98 | $18.98 | 6,890 |
| 2024-12-03 | $19.11 | $19.11 | $18.85 | $18.85 | $18.85 | 17,496 |
| 2024-12-02 | $19.22 | $19.38 | $19.05 | $19.11 | $19.11 | 14,585 |
| 2024-11-29 | $19.36 | $19.54 | $19.36 | $19.40 | $19.40 | 1,891 |
| 2024-11-27 | $19.73 | $19.73 | $19.60 | $19.64 | $19.36 | 3,474 |
| 2024-11-26 | $19.80 | $19.90 | $19.50 | $19.61 | $19.34 | 15,090 |
| 2024-11-25 | $19.75 | $19.94 | $19.57 | $19.76 | $19.48 | 5,803 |
| 2024-11-22 | $19.51 | $19.66 | $19.50 | $19.52 | $19.24 | 5,786 |
| 2024-11-21 | $19.34 | $19.64 | $19.34 | $19.54 | $19.26 | 4,673 |
| 2024-11-20 | $19.53 | $19.53 | $19.26 | $19.33 | $19.05 | 7,881 |
| 2024-11-19 | $19.50 | $19.83 | $19.40 | $19.52 | $19.25 | 4,514 |
| 2024-11-18 | $19.76 | $19.76 | $19.54 | $19.69 | $19.41 | 2,894 |
| 2024-11-15 | $19.84 | $19.84 | $19.56 | $19.75 | $19.47 | 5,660 |
| 2024-11-14 | $19.80 | $19.95 | $19.57 | $19.76 | $19.48 | 5,316 |
| 2024-11-13 | $19.95 | $19.99 | $19.61 | $19.80 | $19.52 | 10,677 |
| 2024-11-12 | $20.17 | $20.17 | $19.77 | $19.82 | $19.54 | 14,280 |
| 2024-11-11 | $20.41 | $20.42 | $20.01 | $20.25 | $19.96 | 4,153 |
| 2024-11-08 | $20.00 | $20.40 | $19.99 | $20.31 | $20.02 | 12,617 |
| 2024-11-07 | $19.95 | $19.95 | $19.77 | $19.94 | $19.66 | 5,751 |
| 2024-11-06 | $20.01 | $20.12 | $19.76 | $19.76 | $19.48 | 3,479 |
| 2024-11-05 | $19.82 | $20.21 | $19.82 | $20.16 | $19.87 | 25,151 |
| 2024-11-04 | $19.95 | $20.14 | $19.82 | $19.89 | $19.61 | 6,560 |
| 2024-11-01 | $20.08 | $20.15 | $19.82 | $19.82 | $19.54 | 8,956 |
| 2024-10-31 | $20.30 | $20.31 | $20.00 | $20.31 | $20.02 | 6,506 |
| 2024-10-30 | $20.41 | $20.42 | $20.10 | $20.10 | $19.82 | 3,228 |
| 2024-10-29 | $20.42 | $20.42 | $20.05 | $20.31 | $20.02 | 6,930 |
| 2024-10-28 | $20.44 | $20.49 | $20.28 | $20.44 | $20.15 | 8,857 |
| 2024-10-25 | $20.47 | $20.53 | $20.40 | $20.43 | $20.14 | 5,591 |
| 2024-10-24 | $20.43 | $20.44 | $20.10 | $20.34 | $20.05 | 4,722 |
| 2024-10-23 | $20.55 | $20.55 | $20.11 | $20.27 | $19.98 | 9,069 |
| 2024-10-22 | $20.85 | $20.90 | $20.43 | $20.58 | $20.29 | 17,384 |
| 2024-10-21 | $21.00 | $21.00 | $20.57 | $20.72 | $20.42 | 6,913 |
| 2024-10-18 | $21.41 | $21.45 | $20.92 | $21.08 | $20.78 | 102,996 |
| 2024-10-17 | $21.55 | $21.55 | $21.33 | $21.41 | $21.11 | 5,144 |
| 2024-10-16 | $21.49 | $21.50 | $21.37 | $21.47 | $21.17 | 6,303 |
| 2024-10-15 | $21.36 | $21.43 | $21.31 | $21.35 | $21.05 | 6,266 |
| 2024-10-14 | $21.45 | $21.47 | $21.21 | $21.22 | $20.92 | 3,269 |
| 2024-10-11 | $21.30 | $21.39 | $21.23 | $21.34 | $21.34 | 2,727 |
| 2024-10-10 | $21.39 | $21.39 | $21.22 | $21.23 | $21.23 | 4,706 |
| 2024-10-09 | $21.45 | $21.50 | $21.31 | $21.31 | $21.31 | 8,708 |
| 2024-10-08 | $21.31 | $21.43 | $21.31 | $21.40 | $21.40 | 68,860 |
| 2024-10-07 | $21.70 | $21.70 | $21.31 | $21.31 | $21.31 | 3,687 |
| 2024-10-04 | $21.92 | $21.99 | $21.74 | $21.74 | $21.74 | 4,257 |
| 2024-10-03 | $21.99 | $22.15 | $21.90 | $22.00 | $22.00 | 6,764 |
| 2024-10-02 | $21.84 | $22.08 | $21.76 | $21.99 | $21.99 | 21,795 |
| 2024-10-01 | $21.70 | $21.96 | $21.64 | $21.77 | $21.77 | 14,601 |
| 2024-09-30 | $21.67 | $21.70 | $21.51 | $21.70 | $21.70 | 8,342 |
| 2024-09-27 | $21.73 | $21.74 | $21.35 | $21.54 | $21.54 | 10,444 |
| 2024-09-26 | $21.79 | $21.79 | $21.51 | $21.58 | $21.58 | 6,477 |
| 2024-09-25 | $21.64 | $21.72 | $21.61 | $21.61 | $21.61 | 5,121 |
| 2024-09-24 | $21.74 | $21.80 | $21.42 | $21.55 | $21.55 | 12,139 |
| 2024-09-23 | $21.81 | $21.81 | $21.55 | $21.57 | $21.57 | 3,897 |
| 2024-09-20 | $21.82 | $21.82 | $21.66 | $21.67 | $21.67 | 7,909 |
| 2024-09-19 | $21.73 | $21.95 | $21.66 | $21.72 | $21.72 | 8,439 |
| 2024-09-18 | $21.66 | $21.75 | $21.51 | $21.60 | $21.60 | 3,951 |
| 2024-09-17 | $21.49 | $21.63 | $21.30 | $21.53 | $21.53 | 10,088 |
| 2024-09-16 | $21.27 | $21.49 | $21.27 | $21.43 | $21.43 | 11,757 |
| 2024-09-13 | $21.16 | $21.39 | $21.15 | $21.15 | $21.15 | 7,232 |
| 2024-09-12 | $21.10 | $21.30 | $21.01 | $21.01 | $21.01 | 6,586 |
| 2024-09-11 | $21.00 | $21.27 | $20.80 | $21.03 | $21.03 | 8,262 |
| 2024-09-10 | $20.96 | $20.96 | $20.80 | $20.93 | $20.93 | 6,069 |
| 2024-09-09 | $20.83 | $21.22 | $20.80 | $20.86 | $20.86 | 24,530 |
| 2024-09-06 | $20.95 | $21.02 | $20.62 | $20.70 | $20.70 | 10,463 |
| 2024-09-05 | $20.95 | $21.01 | $20.82 | $20.89 | $20.89 | 10,549 |
| 2024-09-04 | $20.93 | $21.10 | $20.92 | $20.92 | $20.92 | 6,131 |
| 2024-09-03 | $21.03 | $21.06 | $20.80 | $20.81 | $20.81 | 6,206 |
| 2024-08-30 | $21.07 | $21.33 | $20.91 | $20.94 | $20.94 | 7,280 |
| 2024-08-29 | $21.39 | $21.50 | $21.31 | $21.35 | $21.07 | 16,474 |
| 2024-08-28 | $21.31 | $21.41 | $21.13 | $21.24 | $20.96 | 18,446 |
| 2024-08-27 | $21.06 | $21.53 | $21.01 | $21.22 | $20.94 | 21,772 |
| 2024-08-26 | $20.98 | $21.13 | $20.86 | $20.99 | $20.99 | 16,872 |
| 2024-08-23 | $20.68 | $21.00 | $20.62 | $20.80 | $20.80 | 14,249 |
| 2024-08-22 | $20.47 | $20.70 | $20.45 | $20.58 | $20.58 | 11,414 |
| 2024-08-21 | $20.32 | $20.50 | $20.25 | $20.34 | $20.34 | 8,825 |
| 2024-08-20 | $20.40 | $20.61 | $20.15 | $20.21 | $20.21 | 5,115 |
| 2024-08-19 | $20.01 | $20.37 | $20.01 | $20.37 | $20.37 | 12,367 |
| 2024-08-16 | $19.56 | $19.91 | $19.52 | $19.91 | $19.91 | 6,935 |
| 2024-08-15 | $19.30 | $19.59 | $19.28 | $19.57 | $19.57 | 3,392 |
| 2024-08-14 | $19.10 | $19.42 | $19.09 | $19.19 | $19.19 | 28,422 |
| 2024-08-13 | $18.77 | $19.06 | $18.77 | $19.06 | $19.06 | 11,377 |
| 2024-08-12 | $18.78 | $18.87 | $18.70 | $18.77 | $18.77 | 12,551 |
| 2024-08-09 | $18.82 | $18.92 | $18.76 | $18.78 | $18.78 | 4,994 |
| 2024-08-08 | $18.92 | $19.06 | $18.76 | $18.88 | $18.88 | 10,536 |
| 2024-08-07 | $18.92 | $19.06 | $18.83 | $18.92 | $18.92 | 21,981 |
| 2024-08-06 | $18.60 | $18.95 | $18.60 | $18.92 | $18.92 | 18,908 |
| 2024-08-05 | $18.43 | $18.86 | $18.26 | $18.70 | $18.70 | 26,278 |
| 2024-08-02 | $18.20 | $18.75 | $18.20 | $18.75 | $18.75 | 54,541 |
| 2024-08-01 | $18.18 | $18.38 | $18.09 | $18.38 | $18.38 | 37,892 |
| 2024-07-31 | $18.07 | $18.16 | $18.07 | $18.15 | $18.15 | 10,989 |
| 2024-07-30 | $18.18 | $18.18 | $18.03 | $18.06 | $18.06 | 11,757 |
| 2024-07-29 | $18.18 | $18.18 | $18.11 | $18.16 | $18.16 | 3,602 |
| 2024-07-26 | $18.18 | $18.18 | $18.14 | $18.14 | $18.14 | 6,862 |
| 2024-07-25 | $18.09 | $18.17 | $17.91 | $18.08 | $18.08 | 8,881 |
| 2024-07-24 | $18.18 | $18.25 | $18.00 | $18.00 | $18.00 | 12,477 |
| 2024-07-23 | $18.44 | $18.44 | $18.24 | $18.25 | $18.25 | 23,450 |
| 2024-07-22 | $18.44 | $18.47 | $18.36 | $18.45 | $18.45 | 6,745 |
| 2024-07-19 | $18.35 | $18.38 | $18.30 | $18.38 | $18.38 | 9,275 |
| 2024-07-18 | $18.31 | $18.37 | $18.24 | $18.35 | $18.35 | 20,147 |
| 2024-07-17 | $18.29 | $18.30 | $18.19 | $18.25 | $18.25 | 5,773 |
| 2024-07-16 | $18.17 | $18.37 | $18.17 | $18.30 | $18.30 | 10,020 |
| 2024-07-15 | $18.25 | $18.30 | $18.20 | $18.21 | $18.21 | 6,315 |
| 2024-07-12 | $18.15 | $18.30 | $18.01 | $18.25 | $18.25 | 22,022 |
| 2024-07-11 | $18.05 | $18.16 | $18.05 | $18.16 | $18.16 | 12,007 |
| 2024-07-10 | $17.84 | $17.97 | $17.80 | $17.95 | $17.95 | 39,501 |
| 2024-07-09 | $17.92 | $17.92 | $17.76 | $17.84 | $17.84 | 10,663 |
| 2024-07-08 | $17.93 | $17.93 | $17.80 | $17.92 | $17.92 | 19,012 |
| 2024-07-05 | $17.96 | $17.99 | $17.80 | $17.91 | $17.91 | 4,596 |
| 2024-07-03 | $17.75 | $17.89 | $17.75 | $17.87 | $17.87 | 9,184 |
| 2024-07-02 | $17.69 | $17.72 | $17.59 | $17.70 | $17.70 | 5,760 |
| 2024-07-01 | $17.52 | $17.63 | $17.40 | $17.58 | $17.58 | 37,671 |
| 2024-06-28 | $17.70 | $17.70 | $17.28 | $17.49 | $17.49 | 155,684 |
| 2024-06-27 | $17.90 | $17.95 | $17.64 | $17.64 | $17.64 | 25,647 |
| 2024-06-26 | $17.92 | $18.00 | $17.82 | $17.82 | $17.82 | 10,594 |
| 2024-06-25 | $18.09 | $18.10 | $17.92 | $17.93 | $17.93 | 18,506 |
| 2024-06-24 | $18.24 | $18.24 | $17.96 | $18.01 | $18.01 | 24,282 |
| 2024-06-21 | $18.14 | $18.25 | $17.96 | $18.19 | $18.19 | 17,538 |
| 2024-06-20 | $18.10 | $18.15 | $18.10 | $18.12 | $18.12 | 17,124 |
| 2024-06-18 | $18.02 | $18.11 | $18.01 | $18.11 | $18.11 | 6,393 |
| 2024-06-17 | $18.05 | $18.11 | $17.81 | $18.02 | $18.02 | 7,516 |
| 2024-06-14 | $18.12 | $18.12 | $17.81 | $18.01 | $18.01 | 16,635 |
| 2024-06-13 | $18.16 | $18.16 | $18.04 | $18.04 | $18.04 | 2,793 |
| 2024-06-12 | $18.00 | $18.17 | $18.00 | $18.08 | $18.08 | 7,807 |
| 2024-06-11 | $17.91 | $18.02 | $17.77 | $17.79 | $17.79 | 21,111 |
| 2024-06-10 | $18.33 | $18.33 | $17.97 | $18.04 | $18.04 | 16,853 |
| 2024-06-07 | $18.25 | $18.30 | $18.25 | $18.27 | $18.27 | 3,120 |
| 2024-06-06 | $18.20 | $18.24 | $18.11 | $18.22 | $18.22 | 4,340 |
| 2024-06-05 | $18.39 | $18.39 | $18.20 | $18.20 | $18.20 | 1,494 |
| 2024-06-04 | $18.36 | $18.39 | $18.25 | $18.25 | $18.25 | 3,073 |
| 2024-06-03 | $18.43 | $18.50 | $18.30 | $18.39 | $18.39 | 5,489 |
| 2024-05-31 | $18.26 | $18.40 | $18.25 | $18.29 | $18.29 | 6,802 |
| 2024-05-30 | $18.40 | $18.51 | $18.29 | $18.39 | $18.11 | 14,501 |
| 2024-05-29 | $18.40 | $18.56 | $18.20 | $18.31 | $18.04 | 10,390 |
| 2024-05-28 | $18.64 | $18.66 | $18.43 | $18.43 | $18.43 | 4,423 |
| 2024-05-24 | $18.60 | $18.60 | $18.35 | $18.50 | $18.50 | 8,282 |
| 2024-05-23 | $18.92 | $18.92 | $18.37 | $18.47 | $18.47 | 7,202 |
| 2024-05-22 | $18.87 | $18.87 | $18.75 | $18.77 | $18.77 | 2,538 |
| 2024-05-21 | $18.99 | $19.00 | $18.77 | $18.77 | $18.77 | 8,528 |
| 2024-05-20 | $18.90 | $18.90 | $18.80 | $18.88 | $18.88 | 4,613 |
| 2024-05-17 | $18.72 | $18.80 | $18.64 | $18.80 | $18.80 | 5,491 |
| 2024-05-16 | $18.96 | $18.99 | $18.73 | $18.74 | $18.74 | 5,226 |
| 2024-05-15 | $18.88 | $18.99 | $18.75 | $18.88 | $18.88 | 4,180 |
| 2024-05-14 | $18.96 | $18.96 | $18.70 | $18.70 | $18.70 | 6,680 |
| 2024-05-13 | $18.66 | $18.96 | $18.61 | $18.96 | $18.96 | 3,168 |
| 2024-05-10 | $18.89 | $18.89 | $18.45 | $18.60 | $18.60 | 8,171 |
| 2024-05-09 | $18.62 | $18.81 | $18.62 | $18.78 | $18.78 | 9,337 |
| 2024-05-08 | $18.91 | $18.91 | $18.75 | $18.75 | $18.75 | 12,332 |
| 2024-05-07 | $19.00 | $19.00 | $18.81 | $18.85 | $18.85 | 8,678 |
| 2024-05-06 | $18.95 | $18.95 | $18.82 | $18.95 | $18.95 | 2,793 |
| 2024-05-03 | $18.74 | $18.80 | $18.41 | $18.73 | $18.73 | 11,578 |
| 2024-05-02 | $18.55 | $18.55 | $18.40 | $18.52 | $18.52 | 2,672 |
| 2024-05-01 | $18.48 | $18.48 | $18.30 | $18.43 | $18.43 | 7,724 |
| 2024-04-30 | $18.30 | $18.49 | $18.30 | $18.34 | $18.34 | 11,463 |
| 2024-04-29 | $18.37 | $18.69 | $18.31 | $18.31 | $18.31 | 1,361 |
| 2024-04-26 | $18.41 | $18.41 | $18.19 | $18.34 | $18.34 | 3,054 |
| 2024-04-25 | $18.33 | $18.41 | $18.05 | $18.22 | $18.22 | 7,006 |
| 2024-04-24 | $18.43 | $18.43 | $18.36 | $18.36 | $18.36 | 5,387 |
| 2024-04-23 | $18.09 | $18.45 | $18.09 | $18.37 | $18.37 | 8,577 |
| 2024-04-22 | $17.97 | $18.15 | $17.94 | $18.04 | $18.04 | 5,797 |
| 2024-04-19 | $18.24 | $18.30 | $17.86 | $17.94 | $17.94 | 74,386 |
| 2024-04-18 | $18.31 | $18.41 | $18.12 | $18.26 | $18.26 | 7,130 |
| 2024-04-17 | $18.20 | $18.33 | $18.03 | $18.15 | $18.15 | 3,833 |
| 2024-04-16 | $18.00 | $18.14 | $18.00 | $18.08 | $18.08 | 5,886 |
| 2024-04-15 | $18.42 | $18.42 | $18.08 | $18.10 | $18.10 | 15,671 |
| 2024-04-12 | $18.59 | $18.59 | $18.25 | $18.30 | $18.30 | 4,509 |
| 2024-04-11 | $18.70 | $18.71 | $18.30 | $18.52 | $18.52 | 9,629 |
| 2024-04-10 | $19.12 | $19.12 | $18.59 | $18.74 | $18.74 | 12,780 |
| 2024-04-09 | $19.39 | $19.43 | $19.15 | $19.18 | $19.18 | 7,990 |
| 2024-04-08 | $19.42 | $19.42 | $19.15 | $19.26 | $19.26 | 5,677 |
| 2024-04-05 | $19.38 | $19.44 | $19.09 | $19.33 | $19.33 | 8,929 |
| 2024-04-04 | $19.26 | $19.38 | $19.06 | $19.31 | $19.31 | 6,311 |
| 2024-04-03 | $19.13 | $19.25 | $19.06 | $19.25 | $19.25 | 7,863 |
| 2024-04-02 | $19.20 | $19.21 | $19.04 | $19.13 | $19.13 | 9,404 |
| 2024-04-01 | $19.40 | $19.40 | $18.97 | $19.25 | $19.25 | 9,316 |
| 2024-03-28 | $19.40 | $19.60 | $19.33 | $19.33 | $19.33 | 10,076 |
| 2024-03-27 | $19.51 | $19.51 | $19.31 | $19.50 | $19.50 | 8,659 |
| 2024-03-26 | $19.26 | $19.61 | $19.25 | $19.36 | $19.36 | 15,090 |
| 2024-03-25 | $19.46 | $19.46 | $19.23 | $19.26 | $19.26 | 8,188 |
| 2024-03-22 | $19.54 | $19.61 | $19.33 | $19.33 | $19.33 | 4,544 |
| 2024-03-21 | $19.40 | $19.52 | $19.27 | $19.27 | $19.27 | 4,314 |
| 2024-03-20 | $19.25 | $19.30 | $19.23 | $19.28 | $19.28 | 4,837 |
| 2024-03-19 | $19.09 | $19.19 | $19.00 | $19.09 | $19.09 | 4,525 |
| 2024-03-18 | $18.89 | $19.13 | $18.82 | $18.95 | $18.95 | 8,137 |
| 2024-03-15 | $19.26 | $19.89 | $18.75 | $18.76 | $18.76 | 19,755 |
| 2024-03-14 | $19.70 | $19.79 | $19.06 | $19.08 | $19.08 | 23,541 |
| 2024-03-13 | $19.69 | $19.75 | $19.46 | $19.58 | $19.58 | 7,113 |
| 2024-03-12 | $19.63 | $19.69 | $19.48 | $19.69 | $19.69 | 4,567 |
| 2024-03-11 | $19.61 | $19.61 | $19.44 | $19.53 | $19.53 | 2,483 |
| 2024-03-08 | $19.63 | $19.63 | $19.45 | $19.52 | $19.52 | 11,042 |
| 2024-03-07 | $19.61 | $19.61 | $19.37 | $19.51 | $19.51 | 3,437 |
| 2024-03-06 | $19.73 | $19.73 | $19.48 | $19.50 | $19.50 | 6,150 |
| 2024-03-05 | $19.63 | $19.69 | $19.28 | $19.56 | $19.56 | 6,466 |
| 2024-03-04 | $19.70 | $20.05 | $19.17 | $19.51 | $19.51 | 11,099 |
| 2024-03-01 | $19.58 | $19.82 | $19.19 | $19.67 | $19.67 | 6,596 |
| 2024-02-29 | $19.50 | $19.67 | $19.41 | $19.41 | $19.41 | 8,961 |
| 2024-02-28 | $19.44 | $19.60 | $19.25 | $19.40 | $19.40 | 10,820 |
| 2024-02-27 | $19.50 | $19.71 | $19.26 | $19.53 | $19.25 | 9,804 |
| 2024-02-26 | $19.28 | $19.43 | $19.13 | $19.38 | $19.11 | 9,857 |
| 2024-02-23 | $19.14 | $19.25 | $19.04 | $19.18 | $18.91 | 16,241 |
| 2024-02-22 | $19.11 | $19.11 | $18.89 | $19.04 | $18.77 | 8,575 |
| 2024-02-21 | $19.11 | $19.11 | $18.91 | $19.02 | $18.75 | 12,655 |
| 2024-02-20 | $19.17 | $19.17 | $18.99 | $19.06 | $18.79 | 7,105 |
| 2024-02-16 | $18.93 | $19.08 | $18.81 | $19.08 | $18.81 | 9,299 |
| 2024-02-15 | $18.82 | $19.05 | $18.77 | $18.90 | $18.63 | 7,012 |
| 2024-02-14 | $18.77 | $18.87 | $18.68 | $18.76 | $18.49 | 8,978 |
| 2024-02-13 | $18.40 | $18.70 | $18.40 | $18.64 | $18.38 | 13,200 |
| 2024-02-12 | $18.66 | $18.87 | $18.53 | $18.87 | $18.60 | 24,009 |
| 2024-02-09 | $18.54 | $18.63 | $18.34 | $18.62 | $18.36 | 11,197 |
| 2024-02-08 | $18.49 | $18.54 | $18.24 | $18.54 | $18.28 | 7,793 |
| 2024-02-07 | $18.28 | $18.49 | $18.12 | $18.49 | $18.23 | 9,881 |
| 2024-02-06 | $18.20 | $18.32 | $18.07 | $18.20 | $17.94 | 20,254 |
| 2024-02-05 | $18.27 | $18.27 | $18.06 | $18.09 | $17.83 | 11,220 |
| 2024-02-02 | $18.36 | $18.43 | $18.11 | $18.31 | $18.05 | 18,760 |
| 2024-02-01 | $18.67 | $18.67 | $18.04 | $18.48 | $18.22 | 27,699 |
| 2024-01-31 | $18.50 | $18.59 | $18.39 | $18.50 | $18.24 | 12,406 |
| 2024-01-30 | $18.61 | $18.70 | $18.42 | $18.64 | $18.38 | 9,529 |
| 2024-01-29 | $18.50 | $18.78 | $18.41 | $18.58 | $18.32 | 15,611 |
| 2024-01-26 | $18.42 | $18.60 | $18.33 | $18.56 | $18.30 | 19,587 |
| 2024-01-25 | $18.10 | $18.46 | $18.10 | $18.43 | $18.17 | 19,593 |
| 2024-01-24 | $17.99 | $18.02 | $17.77 | $18.01 | $17.76 | 12,097 |
| 2024-01-23 | $17.85 | $17.92 | $17.79 | $17.89 | $17.64 | 6,830 |
| 2024-01-22 | $17.78 | $17.82 | $17.68 | $17.82 | $17.57 | 8,686 |
| 2024-01-19 | $17.55 | $17.80 | $17.30 | $17.65 | $17.40 | 58,483 |
| 2024-01-18 | $17.66 | $17.66 | $17.35 | $17.43 | $17.18 | 7,659 |
| 2024-01-17 | $17.68 | $17.71 | $17.51 | $17.57 | $17.32 | 8,892 |
| 2024-01-16 | $17.78 | $17.81 | $17.63 | $17.68 | $17.43 | 15,643 |
| 2024-01-12 | $17.78 | $17.85 | $17.76 | $17.83 | $17.58 | 8,743 |
| 2024-01-11 | $17.51 | $17.75 | $17.51 | $17.74 | $17.49 | 20,522 |
| 2024-01-10 | $17.58 | $17.79 | $17.58 | $17.62 | $17.37 | 8,636 |
| 2024-01-09 | $17.50 | $17.66 | $17.50 | $17.63 | $17.38 | 4,457 |
| 2024-01-08 | $17.67 | $17.71 | $17.43 | $17.60 | $17.35 | 33,916 |
| 2024-01-05 | $17.59 | $17.73 | $17.51 | $17.61 | $17.36 | 3,199 |
| 2024-01-04 | $17.59 | $17.70 | $17.55 | $17.61 | $17.36 | 12,034 |
| 2024-01-03 | $17.64 | $17.74 | $17.52 | $17.62 | $17.37 | 11,541 |
| 2024-01-02 | $17.57 | $17.79 | $17.55 | $17.74 | $17.74 | 16,468 |
| 2023-12-29 | $17.69 | $17.83 | $17.42 | $17.66 | $17.66 | 25,768 |
| 2023-12-28 | $17.71 | $17.82 | $17.54 | $17.70 | $17.70 | 40,485 |
| 2023-12-27 | $17.61 | $17.82 | $17.56 | $17.79 | $17.79 | 31,263 |
| 2023-12-26 | $17.36 | $17.65 | $17.36 | $17.59 | $17.59 | 24,067 |
| 2023-12-22 | $17.16 | $17.34 | $17.16 | $17.30 | $17.30 | 15,916 |
| 2023-12-21 | $17.25 | $17.27 | $17.13 | $17.22 | $17.22 | 17,623 |
| 2023-12-20 | $17.13 | $17.32 | $17.10 | $17.14 | $17.14 | 25,106 |
| 2023-12-19 | $17.04 | $17.22 | $16.97 | $17.17 | $17.17 | 32,375 |
| 2023-12-18 | $17.13 | $17.36 | $16.88 | $17.02 | $17.02 | 41,951 |
| 2023-12-15 | $17.24 | $17.62 | $16.98 | $17.15 | $17.15 | 61,450 |
| 2023-12-14 | $17.41 | $17.75 | $17.28 | $17.34 | $17.34 | 64,766 |
| 2023-12-13 | $16.90 | $17.26 | $16.88 | $17.22 | $17.22 | 42,371 |
| 2023-12-12 | $16.68 | $16.95 | $16.68 | $16.86 | $16.86 | 15,750 |
| 2023-12-11 | $16.95 | $16.95 | $16.66 | $16.82 | $16.82 | 17,349 |
| 2023-12-08 | $16.92 | $17.13 | $16.82 | $16.99 | $16.99 | 11,763 |
| 2023-12-07 | $16.97 | $17.15 | $16.92 | $17.04 | $17.04 | 31,743 |
| 2023-12-06 | $17.15 | $17.22 | $16.78 | $17.01 | $17.01 | 22,458 |
| 2023-12-05 | $17.10 | $17.18 | $16.77 | $17.06 | $17.06 | 72,744 |
| 2023-12-04 | $17.04 | $17.15 | $16.95 | $17.06 | $17.06 | 21,562 |
| 2023-12-01 | $16.95 | $17.29 | $16.95 | $17.20 | $17.20 | 32,075 |
| 2023-11-30 | $17.19 | $17.33 | $16.90 | $16.93 | $16.93 | 38,080 |
| 2023-11-29 | $17.24 | $17.33 | $17.01 | $17.12 | $17.12 | 18,221 |
| 2023-11-28 | $17.27 | $17.33 | $17.21 | $17.29 | $17.01 | 13,594 |
| 2023-11-27 | $17.25 | $17.52 | $17.08 | $17.15 | $16.88 | 14,104 |
| 2023-11-24 | $17.24 | $17.46 | $17.24 | $17.25 | $16.97 | 7,102 |
| 2023-11-22 | $17.60 | $17.65 | $17.04 | $17.14 | $16.87 | 13,876 |
| 2023-11-21 | $17.86 | $17.86 | $17.26 | $17.41 | $17.13 | 15,370 |
| 2023-11-20 | $17.80 | $17.88 | $17.58 | $17.74 | $17.46 | 6,593 |
| 2023-11-17 | $17.82 | $17.90 | $17.68 | $17.70 | $17.42 | 10,492 |
| 2023-11-16 | $17.99 | $17.99 | $17.86 | $17.86 | $17.57 | 9,284 |
| 2023-11-15 | $17.94 | $18.11 | $17.94 | $17.94 | $17.65 | 6,678 |
| 2023-11-14 | $18.13 | $18.39 | $18.13 | $18.15 | $17.86 | 7,794 |
| 2023-11-13 | $17.57 | $17.95 | $17.57 | $17.92 | $17.63 | 7,931 |
| 2023-11-10 | $17.80 | $17.80 | $17.54 | $17.54 | $17.26 | 2,678 |
| 2023-11-09 | $17.71 | $17.92 | $17.37 | $17.67 | $17.39 | 6,319 |
| 2023-11-08 | $17.88 | $17.93 | $17.70 | $17.74 | $17.46 | 3,822 |
| 2023-11-07 | $17.66 | $17.86 | $17.64 | $17.86 | $17.57 | 2,153 |
| 2023-11-06 | $17.77 | $17.81 | $17.60 | $17.78 | $17.50 | 8,029 |
| 2023-11-03 | $17.35 | $17.76 | $17.35 | $17.75 | $17.47 | 12,980 |
| 2023-11-02 | $16.68 | $17.45 | $16.68 | $17.34 | $17.06 | 8,015 |
| 2023-11-01 | $16.39 | $16.78 | $16.25 | $16.78 | $16.51 | 16,805 |
| 2023-10-31 | $16.08 | $16.30 | $16.00 | $16.05 | $15.79 | 9,864 |
| 2023-10-30 | $16.07 | $16.32 | $16.00 | $16.14 | $15.88 | 8,338 |
| 2023-10-27 | $16.63 | $16.63 | $16.09 | $16.09 | $15.83 | 10,735 |
| 2023-10-26 | $16.61 | $16.61 | $16.30 | $16.33 | $16.07 | 7,710 |
| 2023-10-25 | $16.37 | $16.69 | $16.27 | $16.33 | $16.07 | 10,838 |
| 2023-10-24 | $16.60 | $16.63 | $16.23 | $16.57 | $16.31 | 13,294 |
| 2023-10-23 | $16.35 | $16.54 | $16.18 | $16.45 | $16.19 | 13,007 |
| 2023-10-20 | $15.99 | $16.54 | $15.60 | $16.47 | $16.47 | 70,651 |
| 2023-10-19 | $15.90 | $15.99 | $15.86 | $15.89 | $15.89 | 7,966 |
| 2023-10-18 | $16.01 | $16.02 | $15.90 | $15.93 | $15.93 | 11,840 |
| 2023-10-17 | $16.02 | $16.02 | $15.91 | $15.91 | $15.91 | 5,296 |
| 2023-10-16 | $16.07 | $16.26 | $16.00 | $16.13 | $16.13 | 10,687 |
| 2023-10-13 | $16.08 | $16.39 | $16.08 | $16.19 | $16.19 | 9,306 |
| 2023-10-12 | $16.45 | $16.45 | $16.02 | $16.31 | $16.31 | 8,401 |
| 2023-10-11 | $16.42 | $16.53 | $16.22 | $16.37 | $16.37 | 8,493 |
| 2023-10-10 | $16.15 | $16.37 | $16.15 | $16.33 | $16.33 | 8,415 |
| 2023-10-09 | $16.12 | $16.15 | $16.01 | $16.15 | $16.15 | 5,963 |
| 2023-10-06 | $16.05 | $16.13 | $15.92 | $15.98 | $15.98 | 11,717 |
| 2023-10-05 | $16.00 | $16.26 | $16.00 | $16.22 | $16.22 | 5,030 |
| 2023-10-04 | $16.16 | $16.26 | $15.95 | $15.98 | $15.98 | 8,066 |
| 2023-10-03 | $16.20 | $16.20 | $15.82 | $16.04 | $16.04 | 35,370 |
| 2023-10-02 | $16.50 | $16.51 | $16.02 | $16.06 | $16.06 | 15,796 |
| 2023-09-29 | $16.51 | $16.79 | $16.45 | $16.65 | $16.65 | 19,991 |
| 2023-09-28 | $16.40 | $16.74 | $16.40 | $16.59 | $16.59 | 17,760 |
| 2023-09-27 | $17.00 | $17.00 | $16.50 | $16.50 | $16.50 | 25,289 |
| 2023-09-26 | $16.60 | $16.99 | $16.52 | $16.99 | $16.99 | 36,976 |
| 2023-09-25 | $16.76 | $16.91 | $16.49 | $16.66 | $16.66 | 21,486 |
| 2023-09-22 | $17.16 | $17.31 | $16.76 | $16.90 | $16.90 | 47,808 |
| 2023-09-21 | $17.19 | $17.32 | $17.00 | $17.32 | $17.32 | 19,666 |
| 2023-09-20 | $17.40 | $17.45 | $17.39 | $17.39 | $17.39 | 6,405 |
| 2023-09-19 | $17.40 | $17.47 | $17.40 | $17.47 | $17.47 | 10,052 |
| 2023-09-18 | $17.56 | $17.56 | $17.40 | $17.55 | $17.55 | 5,323 |
| 2023-09-15 | $17.33 | $17.50 | $17.22 | $17.48 | $17.48 | 6,874 |
| 2023-09-14 | $17.21 | $17.55 | $17.21 | $17.52 | $17.52 | 40,886 |
| 2023-09-13 | $17.23 | $17.28 | $17.15 | $17.15 | $17.15 | 3,510 |
| 2023-09-12 | $17.11 | $17.22 | $17.11 | $17.16 | $17.16 | 6,226 |
| 2023-09-11 | $17.24 | $17.29 | $17.06 | $17.24 | $17.24 | 19,102 |
| 2023-09-08 | $17.13 | $17.29 | $16.77 | $17.24 | $17.24 | 60,423 |
| 2023-09-07 | $17.72 | $17.85 | $17.07 | $17.10 | $17.10 | 57,711 |
| 2023-09-06 | $17.77 | $18.02 | $17.72 | $17.72 | $17.72 | 5,453 |
| 2023-09-05 | $18.32 | $18.32 | $17.79 | $17.83 | $17.83 | 4,904 |
| 2023-09-01 | $17.96 | $18.34 | $17.93 | $18.03 | $18.03 | 2,160 |
| 2023-08-31 | $17.76 | $18.29 | $17.76 | $18.29 | $18.29 | 16,338 |
| 2023-08-30 | $18.01 | $18.01 | $17.72 | $17.89 | $17.89 | 2,064 |
| 2023-08-29 | $18.08 | $18.11 | $18.03 | $18.11 | $17.83 | 1,771 |
| 2023-08-28 | $18.17 | $18.17 | $17.92 | $17.92 | $17.65 | 5,681 |
| 2023-08-25 | $18.06 | $18.09 | $17.75 | $18.00 | $17.72 | 10,755 |
| 2023-08-24 | $17.89 | $18.16 | $17.48 | $17.48 | $17.21 | 16,557 |
| 2023-08-23 | $17.32 | $18.02 | $17.32 | $17.46 | $17.46 | 6,438 |
| 2023-08-22 | $17.59 | $17.64 | $17.24 | $17.25 | $17.25 | 6,521 |
| 2023-08-21 | $17.40 | $17.49 | $17.14 | $17.32 | $17.32 | 10,672 |
| 2023-08-18 | $17.54 | $17.57 | $17.29 | $17.29 | $17.29 | 10,453 |
| 2023-08-17 | $17.64 | $17.67 | $17.22 | $17.38 | $17.38 | 10,863 |
| 2023-08-16 | $17.58 | $17.79 | $17.40 | $17.43 | $17.43 | 9,783 |
| 2023-08-15 | $17.80 | $17.80 | $17.55 | $17.67 | $17.67 | 20,755 |
| 2023-08-14 | $17.88 | $18.12 | $17.74 | $17.80 | $17.80 | 4,887 |
| 2023-08-11 | $17.87 | $18.09 | $17.84 | $17.89 | $17.89 | 8,856 |
| 2023-08-10 | $17.92 | $18.43 | $17.91 | $17.91 | $17.91 | 16,942 |
| 2023-08-09 | $18.04 | $18.06 | $17.86 | $18.06 | $18.06 | 9,235 |
| 2023-08-08 | $18.27 | $18.27 | $17.91 | $18.04 | $18.04 | 21,255 |
| 2023-08-07 | $18.42 | $18.83 | $18.42 | $18.43 | $18.43 | 4,240 |
| 2023-08-04 | $18.22 | $18.62 | $18.22 | $18.40 | $18.40 | 4,327 |
| 2023-08-03 | $18.21 | $18.26 | $18.09 | $18.21 | $18.21 | 3,763 |
| 2023-08-02 | $18.30 | $18.50 | $18.11 | $18.33 | $18.33 | 8,269 |
| 2023-08-01 | $18.67 | $18.67 | $18.43 | $18.52 | $18.52 | 7,886 |
| 2023-07-31 | $18.32 | $18.96 | $18.32 | $18.76 | $18.76 | 6,671 |
| 2023-07-28 | $18.58 | $18.58 | $18.18 | $18.31 | $18.31 | 9,966 |
| 2023-07-27 | $18.80 | $18.86 | $18.28 | $18.28 | $18.28 | 14,130 |
| 2023-07-26 | $18.79 | $18.83 | $18.57 | $18.58 | $18.58 | 8,177 |
| 2023-07-25 | $18.49 | $18.78 | $18.49 | $18.55 | $18.55 | 9,112 |
| 2023-07-24 | $18.65 | $18.80 | $18.51 | $18.52 | $18.52 | 3,629 |
| 2023-07-21 | $18.45 | $18.72 | $18.34 | $18.62 | $18.62 | 25,757 |
| 2023-07-20 | $17.91 | $18.49 | $17.91 | $18.49 | $18.49 | 8,309 |
| 2023-07-19 | $18.30 | $18.32 | $18.21 | $18.32 | $18.32 | 3,916 |
| 2023-07-18 | $17.76 | $18.21 | $17.76 | $18.03 | $18.03 | 4,778 |
| 2023-07-17 | $18.00 | $18.10 | $17.74 | $17.74 | $17.74 | 10,911 |
| 2023-07-14 | $18.35 | $18.46 | $17.82 | $17.93 | $17.93 | 23,677 |
| 2023-07-13 | $18.26 | $18.37 | $18.07 | $18.14 | $18.14 | 14,844 |
| 2023-07-12 | $18.70 | $18.70 | $17.99 | $18.00 | $18.00 | 12,947 |
| 2023-07-11 | $18.45 | $18.45 | $18.11 | $18.28 | $18.28 | 6,672 |
| 2023-07-10 | $18.61 | $18.61 | $18.05 | $18.05 | $18.05 | 14,163 |
| 2023-07-07 | $18.25 | $18.78 | $18.25 | $18.41 | $18.41 | 18,360 |
| 2023-07-06 | $18.63 | $18.90 | $18.30 | $18.40 | $18.40 | 19,762 |
| 2023-07-05 | $19.24 | $19.24 | $18.84 | $18.84 | $18.84 | 11,168 |
| 2023-07-03 | $19.14 | $19.14 | $18.94 | $19.03 | $19.03 | 3,445 |
| 2023-06-30 | $18.79 | $19.22 | $18.48 | $19.13 | $19.13 | 151,314 |
| 2023-06-29 | $18.60 | $18.65 | $18.51 | $18.56 | $18.56 | 76,360 |
| 2023-06-28 | $18.40 | $18.57 | $18.40 | $18.43 | $18.43 | 6,143 |
| 2023-06-27 | $18.35 | $18.60 | $18.35 | $18.39 | $18.39 | 51,015 |
| 2023-06-26 | $18.50 | $18.50 | $18.30 | $18.32 | $18.32 | 7,494 |
| 2023-06-23 | $18.30 | $18.51 | $18.30 | $18.30 | $18.30 | 5,658 |
| 2023-06-22 | $18.71 | $18.71 | $18.40 | $18.40 | $18.40 | 17,108 |
| 2023-06-21 | $18.57 | $18.84 | $18.57 | $18.80 | $18.80 | 15,457 |
| 2023-06-20 | $18.50 | $18.63 | $18.50 | $18.58 | $18.58 | 5,632 |
| 2023-06-16 | $18.70 | $18.88 | $18.60 | $18.60 | $18.60 | 3,284 |
| 2023-06-15 | $18.52 | $18.91 | $18.52 | $18.56 | $18.56 | 6,179 |
| 2023-06-14 | $18.94 | $19.06 | $18.50 | $18.50 | $18.50 | 14,563 |
| 2023-06-13 | $18.92 | $19.03 | $18.89 | $18.91 | $18.91 | 4,046 |
| 2023-06-12 | $19.17 | $19.30 | $18.76 | $18.85 | $18.85 | 13,130 |
| 2023-06-09 | $19.28 | $19.43 | $19.14 | $19.17 | $19.17 | 9,115 |
| 2023-06-08 | $19.39 | $19.41 | $19.10 | $19.35 | $19.35 | 22,708 |
| 2023-06-07 | $19.32 | $19.57 | $19.19 | $19.19 | $19.19 | 17,707 |
| 2023-06-06 | $19.24 | $19.55 | $19.00 | $19.29 | $19.29 | 22,261 |
| 2023-06-05 | $19.01 | $19.21 | $18.76 | $19.00 | $19.00 | 15,611 |
| 2023-06-02 | $18.90 | $19.59 | $18.66 | $19.21 | $19.21 | 12,871 |
| 2023-06-01 | $17.99 | $19.03 | $17.99 | $18.95 | $18.95 | 8,712 |
| 2023-05-31 | $18.01 | $18.26 | $17.87 | $18.24 | $18.24 | 35,202 |
| 2023-05-30 | $18.20 | $18.42 | $18.01 | $18.01 | $18.01 | 7,632 |
| 2023-05-26 | $17.86 | $18.26 | $17.86 | $18.26 | $17.98 | 15,692 |
| 2023-05-25 | $17.80 | $17.96 | $17.61 | $17.94 | $17.67 | 18,318 |
| 2023-05-24 | $17.93 | $17.99 | $17.62 | $17.80 | $17.53 | 20,776 |
| 2023-05-23 | $17.85 | $18.00 | $17.78 | $17.95 | $17.95 | 10,937 |
| 2023-05-22 | $17.86 | $18.10 | $17.86 | $18.03 | $18.03 | 12,832 |
| 2023-05-19 | $18.15 | $18.23 | $17.76 | $17.98 | $17.98 | 9,691 |
| 2023-05-18 | $17.99 | $18.15 | $17.91 | $18.15 | $18.15 | 6,917 |
| 2023-05-17 | $17.60 | $18.13 | $17.60 | $18.06 | $18.06 | 20,887 |
| 2023-05-16 | $17.51 | $17.96 | $17.39 | $17.60 | $17.60 | 18,653 |
| 2023-05-15 | $17.76 | $17.76 | $17.38 | $17.65 | $17.65 | 8,962 |
| 2023-05-12 | $17.57 | $17.60 | $17.10 | $17.26 | $17.26 | 36,542 |
| 2023-05-11 | $17.75 | $17.75 | $17.50 | $17.64 | $17.64 | 7,706 |
| 2023-05-10 | $17.35 | $17.87 | $17.35 | $17.87 | $17.87 | 23,169 |
| 2023-05-09 | $17.54 | $17.66 | $17.25 | $17.47 | $17.47 | 3,673 |
| 2023-05-08 | $17.34 | $18.11 | $17.34 | $17.69 | $17.69 | 43,775 |
| 2023-05-05 | $16.43 | $17.39 | $16.43 | $17.11 | $17.11 | 25,869 |
| 2023-05-04 | $16.92 | $17.22 | $15.81 | $15.97 | $15.97 | 57,307 |
| 2023-05-03 | $18.41 | $18.75 | $17.38 | $17.41 | $17.41 | 32,173 |
| 2023-05-02 | $19.09 | $19.09 | $18.01 | $18.43 | $18.43 | 21,856 |
| 2023-05-01 | $19.42 | $19.63 | $19.15 | $19.19 | $19.19 | 24,175 |
| 2023-04-28 | $19.24 | $19.55 | $19.07 | $19.49 | $19.49 | 28,131 |
| 2023-04-27 | $19.62 | $19.62 | $19.12 | $19.19 | $19.19 | 28,012 |
| 2023-04-26 | $19.50 | $19.65 | $19.30 | $19.48 | $19.48 | 7,885 |
| 2023-04-25 | $19.92 | $19.92 | $19.15 | $19.50 | $19.50 | 21,848 |
| 2023-04-24 | $19.77 | $20.08 | $19.77 | $19.85 | $19.85 | 11,464 |
| 2023-04-21 | $19.45 | $19.84 | $19.31 | $19.73 | $19.73 | 25,574 |
| 2023-04-20 | $19.18 | $19.44 | $19.18 | $19.44 | $19.44 | 12,966 |
| 2023-04-19 | $18.99 | $19.19 | $18.81 | $19.09 | $19.09 | 8,374 |
| 2023-04-18 | $18.80 | $19.05 | $18.75 | $18.99 | $18.99 | 16,874 |
| 2023-04-17 | $18.62 | $18.75 | $18.60 | $18.75 | $18.75 | 17,274 |
| 2023-04-14 | $18.64 | $18.64 | $18.43 | $18.60 | $18.60 | 11,693 |
| 2023-04-13 | $18.16 | $18.67 | $18.16 | $18.54 | $18.54 | 25,463 |
| 2023-04-12 | $18.43 | $18.45 | $18.14 | $18.20 | $18.20 | 15,821 |
| 2023-04-11 | $18.21 | $18.50 | $18.21 | $18.22 | $18.22 | 13,464 |
| 2023-04-10 | $18.95 | $18.95 | $18.17 | $18.21 | $18.21 | 17,196 |
| 2023-04-06 | $18.86 | $18.96 | $18.56 | $18.80 | $18.80 | 25,223 |
| 2023-04-05 | $19.17 | $19.24 | $18.83 | $18.91 | $18.91 | 23,462 |
| 2023-04-04 | $19.58 | $19.64 | $18.84 | $19.29 | $19.29 | 38,513 |
| 2023-04-03 | $19.20 | $19.51 | $19.20 | $19.51 | $19.51 | 35,590 |
| 2023-03-31 | $18.99 | $19.19 | $18.99 | $19.19 | $19.19 | 13,786 |
| 2023-03-30 | $18.66 | $19.01 | $18.52 | $18.92 | $18.92 | 23,163 |
| 2023-03-29 | $18.64 | $18.90 | $18.43 | $18.48 | $18.48 | 20,819 |
| 2023-03-28 | $18.53 | $18.89 | $18.45 | $18.50 | $18.50 | 13,202 |
| 2023-03-27 | $17.84 | $18.44 | $17.68 | $18.44 | $18.44 | 24,969 |
| 2023-03-24 | $17.59 | $17.70 | $17.33 | $17.66 | $17.66 | 17,254 |
| 2023-03-23 | $17.68 | $18.11 | $17.32 | $17.47 | $17.47 | 12,831 |
| 2023-03-22 | $17.50 | $17.89 | $17.47 | $17.80 | $17.80 | 8,659 |
| 2023-03-21 | $16.95 | $17.83 | $16.95 | $17.44 | $17.44 | 15,629 |
| 2023-03-20 | $17.32 | $17.80 | $16.82 | $16.85 | $16.85 | 75,762 |
| 2023-03-17 | $18.28 | $18.28 | $17.14 | $17.14 | $17.14 | 19,934 |
| 2023-03-16 | $17.50 | $18.35 | $17.46 | $18.23 | $18.23 | 25,067 |
| 2023-03-15 | $17.51 | $17.99 | $17.51 | $17.67 | $17.67 | 33,064 |
| 2023-03-14 | $17.33 | $18.01 | $17.30 | $17.81 | $17.81 | 120,714 |
| 2023-03-13 | $17.77 | $17.77 | $16.15 | $16.70 | $16.70 | 72,701 |
| 2023-03-10 | $18.18 | $18.26 | $17.68 | $17.93 | $17.93 | 57,730 |
| 2023-03-09 | $18.61 | $18.61 | $18.13 | $18.23 | $18.23 | 43,937 |
| 2023-03-08 | $18.59 | $18.72 | $18.51 | $18.51 | $18.51 | 11,755 |
| 2023-03-07 | $18.76 | $18.76 | $18.51 | $18.55 | $18.55 | 17,468 |
| 2023-03-06 | $18.89 | $18.92 | $18.70 | $18.77 | $18.77 | 25,285 |
| 2023-03-03 | $18.83 | $18.95 | $18.67 | $18.84 | $18.84 | 21,166 |
| 2023-03-02 | $19.40 | $19.40 | $18.54 | $18.68 | $18.68 | 115,421 |
| 2023-03-01 | $19.89 | $19.89 | $19.41 | $19.44 | $19.44 | 36,092 |
| 2023-02-28 | $19.69 | $19.95 | $19.53 | $19.95 | $19.95 | 16,282 |
| 2023-02-27 | $19.66 | $19.76 | $19.61 | $19.61 | $19.61 | 4,387 |
| 2023-02-24 | $19.84 | $19.87 | $19.63 | $19.85 | $19.57 | 7,867 |
| 2023-02-23 | $19.83 | $20.13 | $19.70 | $19.88 | $19.60 | 14,720 |
| 2023-02-22 | $19.72 | $19.80 | $19.57 | $19.72 | $19.44 | 8,539 |
| 2023-02-21 | $19.90 | $19.90 | $19.56 | $19.62 | $19.35 | 7,643 |
| 2023-02-17 | $20.11 | $20.11 | $19.84 | $20.01 | $19.73 | 6,006 |
| 2023-02-16 | $20.24 | $20.24 | $20.01 | $20.07 | $19.79 | 5,343 |
| 2023-02-15 | $20.32 | $20.32 | $20.15 | $20.29 | $20.01 | 6,633 |
| 2023-02-14 | $20.17 | $20.36 | $20.10 | $20.26 | $19.98 | 18,466 |
| 2023-02-13 | $20.01 | $20.21 | $19.89 | $20.20 | $19.92 | 20,259 |
| 2023-02-10 | $19.88 | $19.93 | $19.56 | $19.89 | $19.61 | 12,368 |
| 2023-02-09 | $20.08 | $20.08 | $19.71 | $19.98 | $19.70 | 9,623 |
| 2023-02-08 | $19.75 | $19.95 | $19.72 | $19.94 | $19.66 | 22,809 |
| 2023-02-07 | $19.75 | $19.90 | $19.66 | $19.68 | $19.40 | 20,755 |
| 2023-02-06 | $19.80 | $19.85 | $19.56 | $19.70 | $19.42 | 12,223 |
| 2023-02-03 | $20.16 | $20.31 | $19.89 | $19.89 | $19.61 | 12,300 |
| 2023-02-02 | $20.39 | $20.40 | $20.10 | $20.40 | $20.11 | 18,009 |
| 2023-02-01 | $20.01 | $20.27 | $19.91 | $20.21 | $19.93 | 13,292 |
| 2023-01-31 | $20.15 | $20.31 | $20.01 | $20.04 | $19.76 | 13,642 |
| 2023-01-30 | $20.01 | $20.19 | $19.93 | $20.01 | $19.73 | 13,132 |
| 2023-01-27 | $20.21 | $20.38 | $20.07 | $20.12 | $19.84 | 9,427 |
| 2023-01-26 | $20.23 | $20.46 | $20.16 | $20.26 | $19.98 | 10,581 |
| 2023-01-25 | $20.17 | $20.53 | $20.17 | $20.23 | $19.95 | 9,538 |
| 2023-01-24 | $20.38 | $20.54 | $20.26 | $20.27 | $19.99 | 9,945 |
| 2023-01-23 | $20.46 | $20.46 | $20.22 | $20.22 | $19.94 | 8,104 |
| 2023-01-20 | $20.29 | $20.39 | $20.19 | $20.39 | $20.10 | 9,658 |
| 2023-01-19 | $20.25 | $20.36 | $20.04 | $20.16 | $19.88 | 11,231 |
| 2023-01-18 | $20.38 | $20.57 | $20.11 | $20.24 | $19.96 | 13,076 |
| 2023-01-17 | $20.20 | $20.23 | $20.02 | $20.20 | $19.92 | 6,128 |
| 2023-01-13 | $20.10 | $20.15 | $19.91 | $20.01 | $19.73 | 12,487 |
| 2023-01-12 | $19.96 | $20.17 | $19.85 | $20.10 | $19.82 | 13,986 |
| 2023-01-11 | $19.68 | $19.88 | $19.68 | $19.88 | $19.60 | 10,274 |
| 2023-01-10 | $19.60 | $19.63 | $19.36 | $19.58 | $19.31 | 6,966 |
| 2023-01-09 | $19.60 | $19.81 | $19.26 | $19.53 | $19.26 | 23,319 |
| 2023-01-06 | $19.26 | $19.68 | $19.20 | $19.58 | $19.31 | 11,671 |
| 2023-01-05 | $19.03 | $19.27 | $18.85 | $19.26 | $18.99 | 15,252 |
| 2023-01-04 | $18.66 | $18.99 | $18.52 | $18.94 | $18.68 | 10,871 |
| 2023-01-03 | $18.50 | $18.72 | $18.47 | $18.51 | $18.25 | 9,443 |
| 2022-12-30 | $18.31 | $18.50 | $18.00 | $18.50 | $18.24 | 24,526 |
| 2022-12-29 | $18.17 | $18.39 | $18.15 | $18.31 | $18.05 | 12,278 |
| 2022-12-28 | $18.28 | $18.29 | $18.06 | $18.25 | $17.99 | 20,750 |
| 2022-12-27 | $18.45 | $18.54 | $18.27 | $18.37 | $18.11 | 28,571 |
| 2022-12-23 | $18.68 | $18.75 | $18.51 | $18.59 | $18.33 | 16,053 |
| 2022-12-22 | $18.92 | $18.94 | $18.44 | $18.79 | $18.53 | 58,668 |
| 2022-12-21 | $19.12 | $19.24 | $18.93 | $18.94 | $18.68 | 16,962 |
| 2022-12-20 | $19.21 | $19.32 | $18.96 | $18.97 | $18.70 | 12,221 |
| 2022-12-19 | $19.22 | $19.24 | $19.10 | $19.17 | $18.90 | 12,390 |
| 2022-12-16 | $19.08 | $19.18 | $19.00 | $19.14 | $18.87 | 18,829 |
| 2022-12-15 | $19.31 | $19.42 | $19.18 | $19.26 | $19.26 | 16,432 |
| 2022-12-14 | $19.27 | $19.42 | $19.25 | $19.28 | $19.28 | 12,663 |
| 2022-12-13 | $19.39 | $19.45 | $19.26 | $19.31 | $19.31 | 13,725 |
| 2022-12-12 | $19.37 | $19.50 | $19.10 | $19.16 | $19.16 | 23,364 |
| 2022-12-09 | $19.42 | $19.82 | $19.25 | $19.25 | $19.25 | 17,402 |
| 2022-12-08 | $19.76 | $20.00 | $19.51 | $19.57 | $19.57 | 9,991 |
| 2022-12-07 | $19.72 | $19.74 | $19.57 | $19.74 | $19.74 | 19,571 |
| 2022-12-06 | $19.76 | $20.00 | $19.65 | $19.72 | $19.72 | 29,897 |
| 2022-12-05 | $20.11 | $21.21 | $19.76 | $19.90 | $19.90 | 48,476 |
| 2022-12-02 | $20.18 | $20.53 | $20.07 | $20.11 | $20.11 | 4,814 |
| 2022-12-01 | $20.34 | $20.54 | $20.00 | $20.19 | $20.19 | 17,944 |
| 2022-11-30 | $20.04 | $20.24 | $19.80 | $20.02 | $20.02 | 9,687 |
| 2022-11-29 | $20.30 | $20.36 | $19.91 | $19.91 | $19.91 | 24,859 |
| 2022-11-28 | $20.18 | $20.43 | $20.18 | $20.36 | $20.08 | 5,704 |
| 2022-11-25 | $20.19 | $20.33 | $20.18 | $20.26 | $19.98 | 3,295 |
| 2022-11-23 | $20.26 | $20.34 | $20.06 | $20.08 | $19.80 | 3,164 |
| 2022-11-22 | $20.25 | $20.43 | $20.01 | $20.08 | $19.80 | 40,171 |
| 2022-11-21 | $20.22 | $21.19 | $20.10 | $20.10 | $19.82 | 8,370 |
| 2022-11-18 | $20.34 | $20.36 | $20.09 | $20.17 | $19.89 | 17,212 |
| 2022-11-17 | $20.28 | $20.88 | $20.09 | $20.19 | $19.91 | 12,559 |
| 2022-11-16 | $20.35 | $20.53 | $20.31 | $20.41 | $20.13 | 14,503 |
| 2022-11-15 | $20.10 | $20.47 | $20.10 | $20.47 | $20.19 | 12,587 |
| 2022-11-14 | $20.17 | $20.21 | $19.07 | $19.91 | $19.63 | 20,676 |
| 2022-11-11 | $20.25 | $20.72 | $20.16 | $20.30 | $20.30 | 11,464 |
| 2022-11-10 | $19.25 | $20.17 | $19.25 | $20.16 | $20.16 | 18,058 |
| 2022-11-09 | $19.24 | $19.24 | $18.82 | $18.88 | $18.88 | 11,733 |
| 2022-11-08 | $18.84 | $19.22 | $18.81 | $19.07 | $19.07 | 10,019 |
| 2022-11-07 | $18.69 | $18.87 | $18.58 | $18.76 | $18.76 | 12,240 |
| 2022-11-04 | $19.13 | $19.13 | $18.43 | $18.74 | $18.74 | 9,837 |
| 2022-11-03 | $19.04 | $19.25 | $18.65 | $18.92 | $18.92 | 13,270 |
| 2022-11-02 | $19.43 | $19.43 | $19.08 | $19.35 | $19.35 | 11,411 |
| 2022-11-01 | $19.51 | $19.55 | $19.27 | $19.29 | $19.29 | 5,543 |
| 2022-10-31 | $19.49 | $19.70 | $19.29 | $19.35 | $19.35 | 10,090 |
| 2022-10-28 | $19.15 | $19.69 | $19.15 | $19.35 | $19.35 | 28,237 |
| 2022-10-27 | $19.41 | $19.41 | $19.17 | $19.21 | $19.21 | 7,301 |
| 2022-10-26 | $19.12 | $19.56 | $19.12 | $19.36 | $19.36 | 27,499 |
| 2022-10-25 | $18.90 | $19.08 | $18.90 | $19.08 | $19.08 | 3,867 |
| 2022-10-24 | $18.80 | $18.90 | $18.73 | $18.78 | $18.78 | 7,602 |
| 2022-10-21 | $18.75 | $18.85 | $18.50 | $18.67 | $18.67 | 35,274 |
| 2022-10-20 | $18.89 | $18.90 | $18.58 | $18.63 | $18.63 | 9,498 |
| 2022-10-19 | $19.14 | $19.14 | $18.84 | $18.98 | $18.98 | 6,710 |
| 2022-10-18 | $19.31 | $19.35 | $18.96 | $19.18 | $19.18 | 10,854 |
| 2022-10-17 | $19.03 | $19.33 | $19.02 | $19.16 | $19.16 | 4,072 |
| 2022-10-14 | $18.92 | $19.15 | $18.87 | $18.95 | $18.95 | 10,363 |
| 2022-10-13 | $18.50 | $19.00 | $18.49 | $18.99 | $18.99 | 19,462 |
| 2022-10-12 | $18.81 | $18.92 | $18.58 | $18.78 | $18.78 | 13,091 |
| 2022-10-11 | $19.12 | $19.16 | $18.89 | $18.99 | $18.99 | 8,648 |
| 2022-10-10 | $19.17 | $19.17 | $18.83 | $19.10 | $19.10 | 14,323 |
| 2022-10-07 | $19.15 | $19.17 | $18.87 | $19.03 | $19.03 | 9,466 |
| 2022-10-06 | $19.01 | $19.63 | $19.00 | $19.27 | $19.27 | 28,721 |
| 2022-10-05 | $18.72 | $19.20 | $18.71 | $19.01 | $19.01 | 30,885 |
| 2022-10-04 | $18.74 | $18.90 | $18.56 | $18.75 | $18.75 | 49,491 |
| 2022-10-03 | $18.67 | $18.94 | $18.47 | $18.50 | $18.50 | 20,514 |
| 2022-09-30 | $18.58 | $18.64 | $18.46 | $18.46 | $18.46 | 13,998 |
| 2022-09-29 | $18.85 | $18.85 | $18.31 | $18.51 | $18.51 | 25,815 |
| 2022-09-28 | $18.78 | $19.00 | $18.62 | $18.83 | $18.83 | 8,760 |
| 2022-09-27 | $18.65 | $18.84 | $18.53 | $18.83 | $18.83 | 5,877 |
| 2022-09-26 | $18.38 | $18.77 | $18.38 | $18.72 | $18.72 | 57,167 |
| 2022-09-23 | $18.72 | $18.72 | $18.38 | $18.38 | $18.38 | 10,502 |
| 2022-09-22 | $18.80 | $18.85 | $18.64 | $18.69 | $18.69 | 15,784 |
| 2022-09-21 | $18.84 | $19.02 | $18.82 | $18.90 | $18.90 | 6,395 |
| 2022-09-20 | $18.93 | $19.01 | $18.85 | $18.87 | $18.87 | 8,398 |
| 2022-09-19 | $19.26 | $19.38 | $19.07 | $19.08 | $19.08 | 4,147 |
| 2022-09-16 | $19.17 | $19.38 | $19.17 | $19.21 | $19.21 | 9,646 |
| 2022-09-15 | $19.31 | $19.62 | $19.31 | $19.40 | $19.40 | 5,757 |
| 2022-09-14 | $19.50 | $19.59 | $19.31 | $19.59 | $19.59 | 7,654 |
| 2022-09-13 | $19.38 | $19.54 | $19.14 | $19.50 | $19.50 | 7,001 |
| 2022-09-12 | $19.74 | $19.89 | $19.58 | $19.61 | $19.61 | 4,459 |
| 2022-09-09 | $19.42 | $19.87 | $19.42 | $19.55 | $19.55 | 8,360 |
| 2022-09-08 | $20.12 | $20.17 | $19.37 | $19.42 | $19.42 | 59,837 |
| 2022-09-07 | $19.93 | $20.46 | $19.93 | $20.00 | $20.00 | 10,163 |
| 2022-09-06 | $20.20 | $20.20 | $19.74 | $19.85 | $19.85 | 7,394 |
| 2022-09-02 | $20.48 | $20.49 | $20.05 | $20.05 | $20.05 | 8,125 |
| 2022-09-01 | $20.28 | $20.38 | $19.91 | $20.33 | $20.33 | 12,350 |
| 2022-08-31 | $20.70 | $20.70 | $20.43 | $20.43 | $20.43 | 10,446 |
| 2022-08-30 | $20.78 | $21.14 | $20.62 | $20.62 | $20.62 | 9,521 |
| 2022-08-29 | $20.65 | $21.10 | $20.63 | $20.90 | $20.62 | 21,775 |
| 2022-08-26 | $20.94 | $20.94 | $20.61 | $20.75 | $20.47 | 14,300 |
| 2022-08-25 | $20.57 | $21.44 | $20.50 | $20.91 | $20.63 | 11,684 |
| 2022-08-24 | $20.65 | $20.70 | $20.45 | $20.45 | $20.18 | 5,624 |
| 2022-08-23 | $20.87 | $21.22 | $20.44 | $20.65 | $20.38 | 11,934 |
| 2022-08-22 | $21.23 | $21.23 | $20.94 | $20.94 | $20.66 | 2,465 |
| 2022-08-19 | $21.28 | $21.38 | $21.01 | $21.38 | $21.10 | 3,576 |
| 2022-08-18 | $21.34 | $21.41 | $21.30 | $21.41 | $21.41 | 2,405 |
| 2022-08-17 | $21.50 | $21.63 | $21.10 | $21.44 | $21.44 | 3,380 |
| 2022-08-16 | $21.65 | $21.75 | $21.50 | $21.65 | $21.65 | 16,119 |
| 2022-08-15 | $21.76 | $21.93 | $21.49 | $21.58 | $21.58 | 17,082 |
| 2022-08-12 | $21.83 | $21.83 | $21.66 | $21.68 | $21.68 | 2,491 |
| 2022-08-11 | $21.86 | $21.86 | $21.55 | $21.77 | $21.77 | 3,523 |
| 2022-08-10 | $21.59 | $21.85 | $21.59 | $21.70 | $21.70 | 9,387 |
| 2022-08-09 | $21.78 | $21.78 | $21.20 | $21.59 | $21.59 | 8,759 |
| 2022-08-08 | $21.70 | $21.82 | $21.28 | $21.78 | $21.78 | 12,937 |
| 2022-08-05 | $21.70 | $21.97 | $21.48 | $21.48 | $21.48 | 1,900 |
| 2022-08-04 | $22.03 | $22.03 | $21.72 | $21.80 | $21.80 | 11,271 |
| 2022-08-03 | $21.65 | $22.25 | $21.65 | $21.99 | $21.99 | 4,476 |
| 2022-08-02 | $21.78 | $21.86 | $21.58 | $21.65 | $21.65 | 29,075 |
| 2022-08-01 | $21.64 | $21.91 | $21.50 | $21.67 | $21.67 | 9,533 |
| 2022-07-29 | $21.11 | $21.59 | $20.90 | $21.52 | $21.52 | 31,657 |
| 2022-07-28 | $20.65 | $21.82 | $20.56 | $21.11 | $21.11 | 27,272 |
| 2022-07-27 | $20.64 | $20.68 | $20.46 | $20.46 | $20.46 | 7,489 |
| 2022-07-26 | $20.57 | $20.57 | $20.42 | $20.55 | $20.55 | 9,631 |
| 2022-07-25 | $20.67 | $20.67 | $20.35 | $20.45 | $20.45 | 7,847 |
| 2022-07-22 | $20.55 | $20.75 | $20.33 | $20.59 | $20.59 | 11,837 |
| 2022-07-21 | $20.44 | $20.55 | $20.32 | $20.41 | $20.41 | 8,581 |
| 2022-07-20 | $20.34 | $20.46 | $20.31 | $20.31 | $20.31 | 10,749 |
| 2022-07-19 | $20.18 | $20.32 | $19.85 | $20.30 | $20.30 | 5,232 |
| 2022-07-18 | $19.72 | $20.14 | $19.72 | $20.12 | $20.12 | 21,586 |
| 2022-07-15 | $19.89 | $20.00 | $19.72 | $19.73 | $19.73 | 31,223 |
| 2022-07-14 | $19.80 | $19.94 | $19.55 | $19.70 | $19.70 | 16,338 |
| 2022-07-13 | $19.55 | $19.89 | $19.50 | $19.81 | $19.81 | 10,944 |
| 2022-07-12 | $19.73 | $19.97 | $19.70 | $19.70 | $19.70 | 19,941 |
| 2022-07-11 | $19.61 | $20.00 | $19.61 | $19.72 | $19.72 | 9,069 |
| 2022-07-08 | $19.22 | $19.96 | $19.22 | $19.66 | $19.66 | 49,483 |
| 2022-07-07 | $19.28 | $19.44 | $19.18 | $19.31 | $19.31 | 12,395 |
| 2022-07-06 | $19.27 | $19.27 | $19.09 | $19.12 | $19.12 | 6,185 |
| 2022-07-05 | $19.33 | $19.54 | $19.13 | $19.13 | $19.13 | 12,545 |
| 2022-07-01 | $19.17 | $19.41 | $19.15 | $19.25 | $19.25 | 20,782 |
| 2022-06-30 | $19.44 | $19.53 | $19.19 | $19.19 | $19.19 | 32,638 |
| 2022-06-29 | $19.36 | $19.54 | $19.36 | $19.39 | $19.39 | 5,415 |
| 2022-06-28 | $19.20 | $19.33 | $19.20 | $19.26 | $19.26 | 13,672 |
| 2022-06-27 | $19.37 | $19.49 | $19.06 | $19.20 | $19.20 | 9,249 |
| 2022-06-24 | $19.13 | $19.49 | $19.13 | $19.49 | $19.49 | 10,394 |
| 2022-06-23 | $19.22 | $19.53 | $19.02 | $19.02 | $19.02 | 11,481 |
| 2022-06-22 | $18.78 | $19.14 | $18.78 | $19.10 | $19.10 | 10,924 |
| 2022-06-21 | $18.75 | $18.80 | $18.70 | $18.78 | $18.78 | 6,153 |
| 2022-06-17 | $18.55 | $18.71 | $18.40 | $18.55 | $18.55 | 11,285 |
| 2022-06-16 | $18.68 | $18.68 | $18.38 | $18.49 | $18.49 | 30,380 |
| 2022-06-15 | $18.84 | $18.98 | $18.57 | $18.74 | $18.74 | 11,699 |
| 2022-06-14 | $19.23 | $19.43 | $18.56 | $18.57 | $18.57 | 39,044 |
| 2022-06-13 | $19.75 | $19.75 | $19.18 | $19.24 | $19.24 | 8,107 |
| 2022-06-10 | $20.47 | $20.47 | $19.99 | $20.00 | $20.00 | 8,900 |
| 2022-06-09 | $20.80 | $20.97 | $20.59 | $20.64 | $20.64 | 9,808 |
| 2022-06-08 | $21.19 | $21.22 | $20.90 | $20.90 | $20.90 | 7,397 |
| 2022-06-07 | $20.93 | $21.19 | $20.77 | $21.19 | $21.19 | 18,671 |
| 2022-06-06 | $21.01 | $21.01 | $20.80 | $20.89 | $20.89 | 4,868 |
| 2022-06-03 | $20.85 | $20.93 | $20.54 | $20.93 | $20.93 | 6,010 |
| 2022-06-02 | $21.13 | $21.13 | $20.76 | $20.95 | $20.95 | 11,821 |
| 2022-06-01 | $21.05 | $21.28 | $20.83 | $21.13 | $21.13 | 19,115 |
| 2022-05-31 | $21.22 | $21.22 | $20.56 | $21.05 | $21.05 | 19,072 |
| 2022-05-27 | $21.12 | $21.27 | $21.03 | $21.09 | $21.09 | 10,197 |
| 2022-05-26 | $21.08 | $21.51 | $20.89 | $21.01 | $20.74 | 19,145 |
| 2022-05-25 | $20.47 | $21.10 | $20.35 | $20.84 | $20.57 | 6,165 |
| 2022-05-24 | $20.31 | $20.39 | $20.19 | $20.36 | $20.10 | 6,037 |
| 2022-05-23 | $20.15 | $20.27 | $20.15 | $20.17 | $19.91 | 3,065 |
| 2022-05-20 | $20.29 | $20.31 | $20.10 | $20.27 | $20.01 | 12,925 |
| 2022-05-19 | $19.95 | $20.18 | $19.95 | $20.15 | $19.89 | 7,761 |
| 2022-05-18 | $20.21 | $20.25 | $19.86 | $19.93 | $19.67 | 8,396 |
| 2022-05-17 | $20.52 | $20.57 | $20.29 | $20.29 | $20.03 | 8,153 |
| 2022-05-16 | $20.35 | $20.55 | $20.12 | $20.40 | $20.13 | 8,669 |
| 2022-05-13 | $20.12 | $20.36 | $20.02 | $20.26 | $20.00 | 17,899 |
| 2022-05-12 | $19.83 | $20.11 | $19.53 | $19.98 | $19.72 | 11,582 |
| 2022-05-11 | $19.45 | $19.91 | $19.45 | $19.76 | $19.50 | 31,661 |
| 2022-05-10 | $19.69 | $19.73 | $19.45 | $19.51 | $19.26 | 15,914 |
| 2022-05-09 | $19.23 | $19.40 | $18.75 | $19.38 | $19.13 | 26,009 |
| 2022-05-06 | $19.39 | $19.48 | $19.33 | $19.38 | $19.13 | 13,390 |
| 2022-05-05 | $19.78 | $19.82 | $19.41 | $19.50 | $19.25 | 20,320 |
| 2022-05-04 | $19.37 | $19.86 | $19.15 | $19.86 | $19.60 | 13,571 |
| 2022-05-03 | $19.30 | $19.40 | $19.21 | $19.21 | $18.96 | 10,365 |
| 2022-05-02 | $20.05 | $20.05 | $19.16 | $19.28 | $19.03 | 23,856 |
| 2022-04-29 | $19.85 | $20.32 | $19.69 | $20.05 | $19.79 | 35,059 |
| 2022-04-28 | $20.03 | $20.08 | $19.60 | $19.93 | $19.67 | 30,451 |
| 2022-04-27 | $20.34 | $20.34 | $20.06 | $20.07 | $19.81 | 12,276 |
| 2022-04-26 | $20.28 | $20.41 | $20.15 | $20.32 | $20.06 | 11,779 |
| 2022-04-25 | $20.01 | $20.50 | $20.01 | $20.28 | $20.02 | 8,715 |
| 2022-04-22 | $20.51 | $20.51 | $20.00 | $20.00 | $19.74 | 34,322 |
| 2022-04-21 | $20.69 | $20.72 | $20.41 | $20.45 | $20.18 | 20,355 |
| 2022-04-20 | $20.55 | $20.71 | $20.55 | $20.61 | $20.34 | 10,345 |
| 2022-04-19 | $20.52 | $20.61 | $20.38 | $20.41 | $20.14 | 10,734 |
| 2022-04-18 | $20.53 | $20.72 | $20.46 | $20.58 | $20.31 | 18,460 |
| 2022-04-14 | $20.47 | $20.60 | $20.18 | $20.60 | $20.33 | 74,507 |
| 2022-04-13 | $20.58 | $20.58 | $20.33 | $20.45 | $20.18 | 19,112 |
| 2022-04-12 | $20.74 | $20.74 | $20.50 | $20.50 | $20.23 | 19,053 |
| 2022-04-11 | $20.95 | $20.95 | $20.56 | $20.56 | $20.29 | 23,486 |
| 2022-04-08 | $21.20 | $21.20 | $21.00 | $21.05 | $20.78 | 11,726 |
| 2022-04-07 | $21.00 | $21.34 | $21.00 | $21.16 | $20.88 | 8,499 |
| 2022-04-06 | $21.29 | $21.39 | $21.01 | $21.06 | $20.79 | 17,231 |
| 2022-04-05 | $21.90 | $21.90 | $21.33 | $21.40 | $21.12 | 17,819 |
| 2022-04-04 | $22.00 | $22.12 | $21.76 | $21.90 | $21.61 | 20,072 |
| 2022-04-01 | $21.94 | $22.12 | $21.66 | $21.89 | $21.61 | 15,401 |
| 2022-03-31 | $22.30 | $22.33 | $21.86 | $21.86 | $21.58 | 122,828 |
| 2022-03-30 | $22.07 | $22.35 | $22.00 | $22.11 | $21.82 | 11,055 |
| 2022-03-29 | $21.91 | $22.08 | $21.84 | $21.98 | $21.69 | 7,556 |
| 2022-03-28 | $21.83 | $21.94 | $21.75 | $21.81 | $21.52 | 13,548 |
| 2022-03-25 | $22.07 | $22.07 | $21.70 | $21.70 | $21.42 | 11,049 |
| 2022-03-24 | $22.00 | $22.04 | $21.92 | $22.04 | $21.76 | 9,429 |
| 2022-03-23 | $21.95 | $21.98 | $21.80 | $21.93 | $21.64 | 9,609 |
| 2022-03-22 | $21.85 | $21.96 | $21.78 | $21.96 | $21.67 | 18,672 |
| 2022-03-21 | $22.27 | $22.37 | $21.95 | $21.95 | $21.66 | 13,476 |
| 2022-03-18 | $22.17 | $22.35 | $22.17 | $22.35 | $22.06 | 10,995 |
| 2022-03-17 | $21.83 | $22.26 | $21.83 | $22.11 | $21.82 | 9,163 |
| 2022-03-16 | $21.65 | $21.98 | $21.65 | $21.76 | $21.48 | 6,938 |
| 2022-03-15 | $21.77 | $21.89 | $21.64 | $21.64 | $21.36 | 19,375 |
| 2022-03-14 | $21.90 | $21.91 | $21.56 | $21.65 | $21.37 | 19,957 |
| 2022-03-11 | $22.15 | $22.27 | $22.00 | $22.05 | $21.76 | 27,759 |
| 2022-03-10 | $22.13 | $22.19 | $21.95 | $22.03 | $21.74 | 10,076 |
| 2022-03-09 | $22.08 | $22.35 | $22.08 | $22.27 | $21.98 | 16,958 |
| 2022-03-08 | $22.10 | $22.34 | $22.05 | $22.20 | $21.91 | 13,571 |
| 2022-03-07 | $22.48 | $22.48 | $22.11 | $22.13 | $21.84 | 15,129 |
| 2022-03-04 | $22.66 | $22.66 | $22.40 | $22.42 | $22.13 | 14,148 |
| 2022-03-03 | $22.45 | $22.89 | $22.45 | $22.57 | $22.28 | 35,197 |
| 2022-03-02 | $22.31 | $22.44 | $22.24 | $22.36 | $22.07 | 18,400 |
| 2022-03-01 | $22.30 | $22.55 | $22.30 | $22.36 | $22.07 | 8,658 |
| 2022-02-28 | $22.16 | $22.35 | $22.09 | $22.35 | $22.06 | 14,494 |
| 2022-02-25 | $22.11 | $22.26 | $22.08 | $22.10 | $21.81 | 22,807 |
| 2022-02-24 | $22.01 | $22.28 | $22.00 | $22.21 | $21.64 | 17,083 |
| 2022-02-23 | $22.23 | $22.44 | $22.19 | $22.33 | $21.77 | 17,814 |
| 2022-02-22 | $22.33 | $22.41 | $22.05 | $22.25 | $21.69 | 9,831 |
| 2022-02-18 | $22.46 | $22.48 | $22.15 | $22.37 | $21.80 | 11,085 |
| 2022-02-17 | $22.15 | $22.40 | $22.05 | $22.33 | $21.77 | 20,515 |
| 2022-02-16 | $21.54 | $22.19 | $21.54 | $22.06 | $21.50 | 21,352 |
| 2022-02-15 | $21.55 | $21.73 | $21.55 | $21.66 | $21.11 | 17,332 |
| 2022-02-14 | $21.76 | $22.00 | $21.33 | $21.40 | $20.86 | 24,895 |
| 2022-02-11 | $22.39 | $22.60 | $21.83 | $21.88 | $21.32 | 30,700 |
| 2022-02-10 | $22.82 | $22.89 | $22.18 | $22.27 | $21.71 | 36,019 |
| 2022-02-09 | $23.23 | $23.43 | $22.96 | $22.97 | $22.38 | 36,047 |
| 2022-02-08 | $23.44 | $23.56 | $23.03 | $23.16 | $22.57 | 17,819 |
| 2022-02-07 | $23.65 | $23.65 | $23.46 | $23.51 | $22.92 | 10,335 |
| 2022-02-04 | $23.92 | $23.95 | $23.55 | $23.55 | $22.95 | 14,779 |
| 2022-02-03 | $23.94 | $24.15 | $23.84 | $24.03 | $23.42 | 20,782 |
| 2022-02-02 | $24.45 | $24.50 | $24.09 | $24.14 | $23.53 | 14,680 |
| 2022-02-01 | $24.14 | $24.44 | $24.06 | $24.39 | $23.77 | 18,395 |
| 2022-01-31 | $24.05 | $24.12 | $23.92 | $24.03 | $23.42 | 7,619 |
| 2022-01-28 | $24.08 | $24.15 | $23.58 | $23.88 | $23.28 | 17,921 |
| 2022-01-27 | $24.80 | $25.14 | $23.94 | $23.94 | $23.33 | 49,636 |
| 2022-01-26 | $25.19 | $25.19 | $24.67 | $24.67 | $24.05 | 14,033 |
| 2022-01-25 | $25.13 | $25.14 | $25.02 | $25.06 | $24.43 | 7,598 |
| 2022-01-24 | $25.19 | $25.19 | $25.01 | $25.13 | $24.49 | 20,218 |
| 2022-01-21 | $25.17 | $25.31 | $25.01 | $25.26 | $24.62 | 60,781 |
| 2022-01-20 | $25.24 | $25.24 | $25.09 | $25.14 | $24.50 | 9,608 |
| 2022-01-19 | $25.20 | $25.21 | $25.11 | $25.19 | $24.55 | 5,584 |
| 2022-01-18 | $25.20 | $25.22 | $25.15 | $25.18 | $24.54 | 16,950 |
| 2022-01-14 | $25.12 | $25.29 | $25.12 | $25.29 | $24.65 | 22,475 |
| 2022-01-13 | $25.17 | $25.25 | $25.14 | $25.15 | $24.51 | 15,122 |
| 2022-01-12 | $25.23 | $25.25 | $25.13 | $25.16 | $24.52 | 8,475 |
| 2022-01-11 | $25.20 | $25.29 | $25.01 | $25.21 | $24.57 | 32,593 |
| 2022-01-10 | $25.09 | $25.22 | $25.06 | $25.16 | $24.52 | 12,635 |
| 2022-01-07 | $25.05 | $25.24 | $25.01 | $25.16 | $24.52 | 14,927 |
| 2022-01-06 | $25.36 | $25.36 | $25.01 | $25.22 | $24.58 | 25,460 |
| 2022-01-05 | $25.73 | $25.82 | $25.00 | $25.22 | $24.58 | 26,889 |
| 2022-01-04 | $25.89 | $25.89 | $25.56 | $25.64 | $24.99 | 11,322 |
| 2022-01-03 | $26.17 | $26.17 | $25.84 | $25.84 | $25.19 | 16,816 |
| 2021-12-31 | $26.15 | $26.15 | $26.02 | $26.10 | $25.44 | 4,970 |
| 2021-12-30 | $26.10 | $26.10 | $25.97 | $26.07 | $25.41 | 9,440 |
| 2021-12-29 | $26.05 | $26.10 | $25.94 | $26.10 | $25.44 | 5,517 |
| 2021-12-28 | $26.01 | $26.04 | $25.87 | $25.93 | $25.27 | 5,640 |
| 2021-12-27 | $25.99 | $25.99 | $25.88 | $25.92 | $25.26 | 3,675 |
| 2021-12-23 | $26.15 | $26.15 | $25.92 | $25.93 | $25.27 | 8,243 |
| 2021-12-22 | $25.87 | $26.06 | $25.80 | $26.06 | $25.40 | 30,461 |
| 2021-12-21 | $25.80 | $25.92 | $25.76 | $25.77 | $25.12 | 3,245 |
| 2021-12-20 | $25.65 | $25.84 | $25.65 | $25.79 | $25.14 | 3,497 |
| 2021-12-17 | $25.88 | $25.88 | $25.75 | $25.84 | $25.19 | 5,265 |
| 2021-12-16 | $25.60 | $25.88 | $25.60 | $25.88 | $25.23 | 6,947 |
| 2021-12-15 | $25.70 | $25.70 | $25.51 | $25.60 | $24.95 | 3,634 |
| 2021-12-14 | $25.70 | $25.70 | $25.52 | $25.61 | $24.96 | 7,919 |
| 2021-12-13 | $25.73 | $25.73 | $25.60 | $25.65 | $25.00 | 2,479 |
| 2021-12-10 | $25.76 | $25.79 | $25.55 | $25.64 | $24.99 | 5,867 |
| 2021-12-09 | $25.75 | $25.86 | $25.70 | $25.76 | $25.11 | 5,750 |
| 2021-12-08 | $25.84 | $25.84 | $25.57 | $25.70 | $25.05 | 11,310 |
| 2021-12-07 | $25.64 | $25.84 | $25.64 | $25.76 | $25.11 | 14,413 |
| 2021-12-06 | $25.49 | $25.56 | $25.46 | $25.55 | $24.90 | 8,423 |
| 2021-12-03 | $25.56 | $25.56 | $25.35 | $25.35 | $24.71 | 5,968 |
| 2021-12-02 | $25.54 | $25.57 | $25.44 | $25.50 | $24.86 | 6,546 |
| 2021-12-01 | $25.55 | $25.72 | $25.35 | $25.46 | $24.82 | 36,377 |
| 2021-11-30 | $25.38 | $25.47 | $25.20 | $25.47 | $24.83 | 29,528 |
| 2021-11-29 | $25.45 | $25.45 | $25.22 | $25.38 | $24.74 | 4,168 |
| 2021-11-26 | $25.59 | $25.61 | $25.26 | $25.47 | $24.56 | 44,166 |
| 2021-11-24 | $25.70 | $25.80 | $25.62 | $25.63 | $24.71 | 7,754 |
| 2021-11-23 | $25.95 | $25.95 | $25.60 | $25.62 | $24.70 | 12,519 |
| 2021-11-22 | $26.04 | $26.04 | $25.75 | $25.84 | $24.91 | 36,418 |
| 2021-11-19 | $25.97 | $26.03 | $25.90 | $25.98 | $25.04 | 8,720 |
| 2021-11-18 | $26.07 | $26.07 | $25.88 | $25.92 | $24.99 | 2,445 |
| 2021-11-17 | $25.95 | $26.02 | $25.79 | $25.96 | $25.03 | 12,351 |
| 2021-11-16 | $26.08 | $26.16 | $25.86 | $25.86 | $24.93 | 22,892 |
| 2021-11-15 | $26.51 | $26.51 | $26.04 | $26.09 | $25.15 | 32,209 |
| 2021-11-12 | $26.45 | $26.54 | $26.22 | $26.54 | $25.59 | 8,931 |
| 2021-11-11 | $26.70 | $26.71 | $26.21 | $26.35 | $25.41 | 10,127 |
| 2021-11-10 | $26.83 | $26.83 | $26.55 | $26.60 | $25.65 | 6,732 |
| 2021-11-09 | $26.90 | $26.90 | $26.71 | $26.78 | $25.82 | 2,926 |
| 2021-11-08 | $26.88 | $26.89 | $26.76 | $26.76 | $25.80 | 1,823 |
| 2021-11-05 | $26.87 | $26.95 | $26.72 | $26.74 | $25.78 | 7,197 |
| 2021-11-04 | $26.83 | $26.89 | $26.60 | $26.85 | $25.89 | 4,335 |
| 2021-11-03 | $26.71 | $26.82 | $26.61 | $26.78 | $25.82 | 5,157 |
| 2021-11-02 | $26.76 | $26.76 | $26.62 | $26.63 | $25.68 | 6,011 |
| 2021-11-01 | $26.54 | $26.86 | $26.54 | $26.67 | $25.71 | 8,276 |
| 2021-10-29 | $26.58 | $26.58 | $26.46 | $26.55 | $25.60 | 3,241 |
| 2021-10-28 | $26.59 | $26.63 | $26.50 | $26.50 | $25.55 | 8,482 |
| 2021-10-27 | $26.61 | $26.61 | $26.46 | $26.46 | $25.51 | 2,729 |
| 2021-10-26 | $26.64 | $26.75 | $26.51 | $26.51 | $25.56 | 10,286 |
| 2021-10-25 | $26.63 | $26.70 | $26.55 | $26.58 | $25.63 | 10,000 |
| 2021-10-22 | $26.69 | $26.69 | $26.55 | $26.60 | $25.65 | 6,519 |
| 2021-10-21 | $26.76 | $26.76 | $26.63 | $26.68 | $25.72 | 3,737 |
| 2021-10-20 | $26.64 | $26.76 | $26.54 | $26.76 | $25.80 | 10,322 |
| 2021-10-19 | $26.74 | $26.75 | $26.51 | $26.51 | $25.56 | 8,067 |
| 2021-10-18 | $26.77 | $26.77 | $26.57 | $26.69 | $25.73 | 2,034 |
| 2021-10-15 | $26.85 | $26.85 | $26.64 | $26.77 | $25.81 | 6,389 |
| 2021-10-14 | $26.78 | $26.78 | $26.65 | $26.75 | $25.79 | 5,881 |
| 2021-10-13 | $26.64 | $26.75 | $26.36 | $26.66 | $25.71 | 10,677 |
| 2021-10-12 | $26.37 | $26.60 | $26.30 | $26.52 | $25.57 | 4,297 |
| 2021-10-11 | $26.30 | $26.34 | $26.28 | $26.31 | $25.37 | 3,271 |
| 2021-10-08 | $26.46 | $26.46 | $26.20 | $26.22 | $25.28 | 20,108 |
| 2021-10-07 | $26.46 | $26.46 | $26.33 | $26.36 | $25.42 | 2,395 |
| 2021-10-06 | $26.40 | $26.49 | $26.28 | $26.47 | $25.52 | 57,189 |
| 2021-10-05 | $26.50 | $26.55 | $26.32 | $26.36 | $25.42 | 5,814 |
| 2021-10-04 | $26.72 | $26.72 | $26.32 | $26.35 | $25.41 | 10,868 |
| 2021-10-01 | $26.72 | $26.72 | $26.58 | $26.72 | $25.76 | 4,335 |
| 2021-09-30 | $26.79 | $26.79 | $26.45 | $26.72 | $25.76 | 9,342 |
| 2021-09-29 | $26.59 | $26.78 | $26.47 | $26.72 | $25.76 | 20,550 |
| 2021-09-28 | $26.73 | $26.73 | $26.48 | $26.49 | $25.54 | 10,674 |
| 2021-09-27 | $26.71 | $26.74 | $26.68 | $26.74 | $25.78 | 5,758 |
| 2021-09-24 | $26.85 | $26.85 | $26.59 | $26.78 | $25.82 | 8,838 |
| 2021-09-23 | $26.95 | $27.00 | $26.69 | $26.76 | $25.80 | 12,243 |
| 2021-09-22 | $26.71 | $26.90 | $26.71 | $26.84 | $25.88 | 24,007 |
| 2021-09-21 | $26.66 | $26.73 | $26.62 | $26.68 | $25.72 | 13,310 |
| 2021-09-20 | $26.79 | $26.79 | $26.50 | $26.53 | $25.58 | 2,839 |
| 2021-09-17 | $26.77 | $26.84 | $26.63 | $26.79 | $25.83 | 18,766 |
| 2021-09-16 | $26.69 | $26.77 | $26.60 | $26.74 | $25.78 | 10,877 |
| 2021-09-15 | $26.68 | $26.70 | $26.49 | $26.60 | $25.65 | 11,207 |
| 2021-09-14 | $26.60 | $26.68 | $26.46 | $26.67 | $25.71 | 24,867 |
| 2021-09-13 | $26.61 | $26.69 | $26.54 | $26.57 | $25.62 | 5,916 |
| 2021-09-10 | $26.57 | $26.61 | $26.49 | $26.56 | $25.61 | 11,251 |
| 2021-09-09 | $26.48 | $26.52 | $26.46 | $26.50 | $25.55 | 14,162 |
| 2021-09-08 | $26.50 | $26.59 | $26.39 | $26.45 | $25.50 | 20,234 |
| 2021-09-07 | $26.63 | $26.64 | $26.39 | $26.40 | $25.45 | 2,530 |
| 2021-09-03 | $26.60 | $26.67 | $26.51 | $26.54 | $25.59 | 3,386 |
| 2021-09-02 | $26.55 | $26.72 | $26.48 | $26.61 | $25.66 | 19,951 |
| 2021-09-01 | $26.52 | $26.55 | $26.45 | $26.51 | $25.56 | 9,609 |
| 2021-08-31 | $26.43 | $26.45 | $26.38 | $26.44 | $25.49 | 8,825 |
| 2021-08-30 | $26.37 | $26.47 | $26.31 | $26.43 | $25.48 | 10,113 |
| 2021-08-27 | $26.52 | $26.59 | $26.51 | $26.57 | $25.35 | 3,834 |
| 2021-08-26 | $26.57 | $26.59 | $26.48 | $26.53 | $25.31 | 2,761 |
| 2021-08-25 | $26.59 | $26.62 | $26.51 | $26.57 | $25.35 | 6,272 |
| 2021-08-24 | $26.59 | $26.62 | $26.44 | $26.54 | $25.32 | 9,851 |
| 2021-08-23 | $26.54 | $26.58 | $26.53 | $26.53 | $25.31 | 4,567 |
| 2021-08-20 | $26.51 | $26.57 | $26.51 | $26.54 | $25.32 | 5,854 |
| 2021-08-19 | $26.49 | $26.49 | $26.37 | $26.49 | $25.27 | 4,739 |
| 2021-08-18 | $26.58 | $26.58 | $26.30 | $26.49 | $25.27 | 14,985 |
| 2021-08-17 | $26.62 | $26.62 | $26.49 | $26.58 | $25.36 | 5,832 |
| 2021-08-16 | $26.64 | $26.64 | $26.57 | $26.62 | $25.40 | 4,574 |
| 2021-08-13 | $26.49 | $26.67 | $26.45 | $26.64 | $25.42 | 10,864 |
| 2021-08-12 | $26.46 | $26.58 | $26.34 | $26.42 | $25.21 | 7,181 |
| 2021-08-11 | $26.48 | $26.52 | $26.42 | $26.42 | $25.21 | 7,154 |
| 2021-08-10 | $26.55 | $26.55 | $26.29 | $26.45 | $25.24 | 9,788 |
| 2021-08-09 | $26.51 | $26.57 | $26.49 | $26.51 | $25.29 | 6,295 |
| 2021-08-06 | $26.54 | $26.57 | $26.41 | $26.57 | $25.35 | 8,648 |
| 2021-08-05 | $26.55 | $26.63 | $26.41 | $26.41 | $25.20 | 21,930 |
| 2021-08-04 | $26.55 | $26.56 | $26.43 | $26.47 | $25.26 | 5,178 |
| 2021-08-03 | $26.54 | $26.54 | $26.41 | $26.49 | $25.27 | 9,493 |
| 2021-08-02 | $26.40 | $26.53 | $26.40 | $26.46 | $25.25 | 17,521 |
| 2021-07-30 | $26.39 | $26.40 | $26.35 | $26.40 | $25.19 | 14,001 |
| 2021-07-29 | $26.27 | $26.39 | $26.27 | $26.39 | $25.18 | 11,192 |
| 2021-07-28 | $26.29 | $26.29 | $26.15 | $26.25 | $25.05 | 10,269 |
| 2021-07-27 | $26.40 | $26.40 | $26.02 | $26.29 | $25.08 | 16,704 |
| 2021-07-26 | $26.31 | $26.33 | $26.25 | $26.30 | $25.09 | 10,197 |
| 2021-07-23 | $26.18 | $26.29 | $26.18 | $26.22 | $25.02 | 11,789 |
| 2021-07-22 | $26.35 | $26.35 | $26.18 | $26.18 | $24.98 | 14,149 |
| 2021-07-21 | $26.35 | $26.35 | $26.22 | $26.31 | $25.11 | 32,867 |
| 2021-07-20 | $26.24 | $26.35 | $26.18 | $26.30 | $25.09 | 69,084 |
| 2021-07-19 | $26.15 | $26.24 | $26.10 | $26.24 | $25.04 | 8,555 |
| 2021-07-16 | $26.25 | $26.31 | $26.09 | $26.15 | $24.95 | 36,400 |
| 2021-07-15 | $26.20 | $26.27 | $26.06 | $26.24 | $25.04 | 10,505 |
| 2021-07-14 | $26.04 | $26.14 | $26.00 | $26.14 | $24.94 | 15,670 |
| 2021-07-13 | $25.87 | $26.04 | $25.84 | $26.00 | $24.81 | 68,831 |
| 2021-07-12 | $25.82 | $25.89 | $25.77 | $25.77 | $24.59 | 13,433 |
| 2021-07-09 | $25.66 | $25.81 | $25.64 | $25.76 | $24.58 | 25,904 |
| 2021-07-08 | $25.69 | $25.70 | $25.66 | $25.67 | $24.49 | 10,740 |
| 2021-07-07 | $25.77 | $25.77 | $25.65 | $25.70 | $24.52 | 13,323 |
| 2021-07-06 | $25.72 | $25.72 | $25.62 | $25.67 | $24.49 | 31,914 |
| 2021-07-02 | $25.74 | $25.74 | $25.63 | $25.63 | $24.45 | 34,316 |
| 2021-07-01 | $25.76 | $25.76 | $25.67 | $25.70 | $24.52 | 34,363 |
| 2021-06-30 | $25.68 | $25.75 | $25.56 | $25.75 | $24.57 | 20,554 |
| 2021-06-29 | $25.64 | $25.66 | $25.56 | $25.62 | $24.44 | 25,949 |
| 2021-06-28 | $25.54 | $25.63 | $25.45 | $25.63 | $24.45 | 25,842 |
| 2021-06-25 | $25.72 | $25.72 | $25.42 | $25.53 | $24.36 | 36,947 |
| 2021-06-24 | $25.62 | $25.71 | $25.61 | $25.68 | $24.50 | 28,976 |
| 2021-06-23 | $25.65 | $25.65 | $25.57 | $25.62 | $24.44 | 28,798 |
| 2021-06-22 | $25.65 | $25.65 | $25.57 | $25.65 | $24.47 | 19,469 |
| 2021-06-21 | $25.55 | $25.65 | $25.55 | $25.64 | $24.46 | 20,189 |
| 2021-06-18 | $25.65 | $25.68 | $25.54 | $25.64 | $24.46 | 13,915 |
| 2021-06-17 | $25.71 | $25.71 | $25.51 | $25.63 | $24.45 | 32,688 |
| 2021-06-16 | $25.68 | $25.72 | $25.57 | $25.62 | $24.45 | 20,857 |
| 2021-06-15 | $25.72 | $25.72 | $25.56 | $25.60 | $24.43 | 18,561 |
| 2021-06-14 | $25.65 | $25.71 | $25.62 | $25.71 | $24.53 | 42,592 |
| 2021-06-11 | $25.54 | $25.63 | $25.54 | $25.57 | $24.40 | 25,703 |
| 2021-06-10 | $25.54 | $25.54 | $25.36 | $25.48 | $24.31 | 61,262 |
| 2021-06-09 | $25.51 | $25.60 | $25.45 | $25.47 | $24.30 | 23,871 |
| 2021-06-08 | $25.48 | $25.48 | $25.36 | $25.42 | $24.25 | 43,509 |
| 2021-06-07 | $25.46 | $25.51 | $25.38 | $25.41 | $24.24 | 28,078 |
| 2021-06-04 | $25.48 | $25.52 | $25.38 | $25.45 | $24.28 | 33,548 |
| 2021-06-03 | $25.42 | $25.46 | $25.39 | $25.43 | $24.26 | 57,510 |
| 2021-06-02 | $25.47 | $25.55 | $25.35 | $25.40 | $24.23 | 66,847 |
| 2021-06-01 | $25.60 | $25.60 | $25.38 | $25.40 | $24.23 | 54,900 |
| 2021-05-28 | $25.44 | $25.60 | $25.31 | $25.59 | $24.42 | 40,665 |
| 2021-05-27 | $25.33 | $25.44 | $25.29 | $25.44 | $24.27 | 21,092 |
| 2021-05-26 | $25.66 | $25.66 | $25.49 | $25.57 | $24.13 | 13,625 |
| 2021-05-25 | $25.63 | $25.63 | $25.46 | $25.49 | $24.06 | 25,516 |
| 2021-05-24 | $25.55 | $25.58 | $25.49 | $25.56 | $24.12 | 52,189 |
| 2021-05-21 | $25.64 | $25.65 | $25.57 | $25.57 | $24.13 | 48,601 |
| 2021-05-20 | $25.57 | $25.58 | $25.45 | $25.58 | $24.14 | 17,820 |
| 2021-05-19 | $25.37 | $25.57 | $25.37 | $25.52 | $24.09 | 23,014 |
| 2021-05-18 | $25.54 | $25.54 | $25.47 | $25.49 | $24.06 | 11,271 |
| 2021-05-17 | $25.55 | $25.56 | $25.51 | $25.52 | $24.08 | 5,272 |
| 2021-05-14 | $25.40 | $25.53 | $25.34 | $25.51 | $24.08 | 22,548 |
| 2021-05-13 | $25.32 | $25.42 | $25.20 | $25.39 | $23.96 | 26,160 |
| 2021-05-12 | $25.25 | $25.41 | $25.13 | $25.28 | $23.86 | 40,306 |
| 2021-05-11 | $25.43 | $25.52 | $25.28 | $25.43 | $24.00 | 15,247 |
| 2021-05-10 | $25.62 | $25.62 | $25.50 | $25.52 | $24.09 | 11,573 |
| 2021-05-07 | $25.56 | $25.60 | $25.47 | $25.52 | $24.09 | 18,958 |
| 2021-05-06 | $25.54 | $25.54 | $25.36 | $25.47 | $24.03 | 5,986 |
| 2021-05-05 | $25.53 | $25.61 | $25.41 | $25.44 | $24.01 | 13,771 |
| 2021-05-04 | $25.45 | $25.47 | $25.38 | $25.46 | $24.03 | 21,556 |
| 2021-05-03 | $25.34 | $25.47 | $25.31 | $25.45 | $24.02 | 21,607 |
| 2021-04-30 | $25.37 | $25.37 | $25.22 | $25.34 | $23.92 | 19,609 |
| 2021-04-29 | $25.39 | $25.39 | $25.24 | $25.37 | $23.94 | 15,114 |
| 2021-04-28 | $25.45 | $25.47 | $25.19 | $25.44 | $24.01 | 18,713 |
| 2021-04-27 | $25.43 | $25.57 | $25.30 | $25.37 | $23.94 | 53,752 |
| 2021-04-26 | $25.57 | $25.57 | $25.45 | $25.47 | $24.04 | 26,935 |
| 2021-04-23 | $25.47 | $25.48 | $25.44 | $25.48 | $24.05 | 11,694 |
| 2021-04-22 | $25.50 | $25.50 | $25.15 | $25.43 | $24.00 | 632,908 |
| 2021-04-21 | $25.37 | $25.44 | $25.33 | $25.37 | $23.94 | 26,873 |
| 2021-04-20 | $25.35 | $25.35 | $25.25 | $25.31 | $23.89 | 24,305 |
| 2021-04-19 | $25.30 | $25.30 | $25.12 | $25.30 | $23.88 | 34,968 |
| 2021-04-16 | $25.34 | $25.42 | $25.13 | $25.13 | $23.72 | 35,247 |
| 2021-04-15 | $25.38 | $25.38 | $25.25 | $25.28 | $23.86 | 44,436 |
| 2021-04-14 | $25.30 | $25.34 | $25.28 | $25.29 | $23.87 | 41,535 |
| 2021-04-13 | $25.33 | $25.34 | $25.21 | $25.21 | $23.79 | 47,030 |
| 2021-04-12 | $25.30 | $25.30 | $25.20 | $25.29 | $23.87 | 70,970 |
| 2021-04-09 | $25.29 | $25.32 | $25.22 | $25.26 | $23.84 | 32,631 |
| 2021-04-08 | $25.34 | $25.34 | $25.23 | $25.29 | $23.87 | 23,175 |
| 2021-04-07 | $25.20 | $25.30 | $25.16 | $25.23 | $23.81 | 75,162 |
| 2021-04-06 | $25.06 | $25.12 | $25.03 | $25.12 | $23.71 | 73,755 |
| 2021-04-05 | $25.10 | $25.10 | $25.01 | $25.06 | $23.65 | 61,591 |
| 2021-04-01 | $25.10 | $25.13 | $25.03 | $25.12 | $23.71 | 39,951 |
| 2021-03-31 | $24.95 | $25.11 | $24.90 | $25.05 | $23.64 | 126,179 |
| 2021-03-30 | $24.85 | $24.96 | $24.84 | $24.90 | $23.50 | 59,380 |
| 2021-03-29 | $24.94 | $25.06 | $24.86 | $24.90 | $23.50 | 37,004 |
| 2021-03-26 | $24.98 | $25.06 | $24.89 | $24.97 | $23.57 | 106,529 |
| 2021-03-25 | $25.13 | $25.13 | $24.90 | $25.03 | $23.62 | 47,333 |
| 2021-03-24 | $25.10 | $25.12 | $25.05 | $25.05 | $23.64 | 22,827 |
| 2021-03-23 | $25.11 | $25.12 | $25.05 | $25.09 | $23.68 | 23,539 |
| 2021-03-22 | $25.04 | $25.11 | $24.99 | $25.04 | $23.63 | 87,109 |
| 2021-03-19 | $24.84 | $24.94 | $24.73 | $24.94 | $23.54 | 58,966 |
| 2021-03-18 | $24.95 | $24.95 | $24.66 | $24.75 | $23.36 | 85,561 |
| 2021-03-17 | $25.08 | $25.12 | $25.02 | $25.07 | $23.66 | 37,072 |
| 2021-03-16 | $25.04 | $25.12 | $25.04 | $25.10 | $23.69 | 77,834 |
| 2021-03-15 | $25.00 | $25.12 | $25.00 | $25.12 | $23.70 | 35,314 |
| 2021-03-12 | $25.03 | $25.05 | $24.86 | $25.00 | $23.60 | 17,881 |
| 2021-03-11 | $25.07 | $25.12 | $25.05 | $25.05 | $23.64 | 10,051 |
| 2021-03-10 | $25.08 | $25.09 | $24.82 | $25.00 | $23.59 | 48,727 |
| 2021-03-09 | $25.15 | $25.15 | $24.93 | $25.05 | $23.64 | 57,840 |
| 2021-03-08 | $25.05 | $25.10 | $24.96 | $24.96 | $23.56 | 20,495 |
| 2021-03-05 | $24.98 | $25.11 | $24.85 | $24.99 | $23.59 | 34,984 |
| 2021-03-04 | $25.16 | $25.18 | $24.86 | $24.92 | $23.52 | 112,428 |
| 2021-03-03 | $25.09 | $25.12 | $25.06 | $25.06 | $23.65 | 45,999 |
| 2021-03-02 | $25.05 | $25.20 | $25.01 | $25.14 | $23.73 | 11,920 |
| 2021-03-01 | $24.92 | $25.06 | $24.88 | $24.99 | $23.59 | 42,297 |
| 2021-02-26 | $24.65 | $24.85 | $24.50 | $24.85 | $23.45 | 59,357 |
| 2021-02-25 | $24.82 | $24.86 | $24.27 | $24.48 | $23.10 | 74,316 |
| 2021-02-24 | $25.36 | $25.36 | $24.94 | $24.94 | $23.20 | 44,396 |
| 2021-02-23 | $25.36 | $25.36 | $25.25 | $25.25 | $23.49 | 11,230 |
| 2021-02-22 | $25.31 | $25.38 | $25.30 | $25.30 | $23.53 | 7,393 |
| 2021-02-19 | $25.35 | $25.40 | $25.30 | $25.35 | $23.58 | 7,519 |
| 2021-02-18 | $25.31 | $25.41 | $25.24 | $25.36 | $23.59 | 10,853 |
| 2021-02-17 | $25.43 | $25.43 | $25.33 | $25.35 | $23.58 | 5,393 |
| 2021-02-16 | $25.53 | $25.59 | $25.29 | $25.31 | $23.54 | 56,691 |
| 2021-02-12 | $25.66 | $25.79 | $25.65 | $25.65 | $23.86 | 21,251 |
| 2021-02-11 | $25.87 | $25.87 | $25.76 | $25.78 | $23.98 | 10,986 |
| 2021-02-10 | $25.87 | $25.88 | $25.78 | $25.85 | $24.04 | 12,488 |
| 2021-02-09 | $25.62 | $25.86 | $25.62 | $25.80 | $24.00 | 38,362 |
| 2021-02-08 | $25.57 | $25.73 | $25.52 | $25.59 | $23.80 | 73,849 |
| 2021-02-05 | $25.45 | $25.55 | $25.45 | $25.46 | $23.68 | 10,190 |
| 2021-02-04 | $25.57 | $25.58 | $25.41 | $25.44 | $23.66 | 22,787 |
| 2021-02-03 | $25.70 | $25.70 | $25.47 | $25.47 | $23.69 | 22,627 |
| 2021-02-02 | $25.49 | $25.70 | $25.48 | $25.64 | $23.85 | 12,625 |
| 2021-02-01 | $25.55 | $25.60 | $25.35 | $25.42 | $23.65 | 27,681 |
| 2021-01-29 | $25.35 | $25.55 | $25.35 | $25.36 | $23.59 | 21,069 |
| 2021-01-28 | $25.39 | $25.51 | $25.36 | $25.43 | $23.65 | 12,327 |
| 2021-01-27 | $25.55 | $25.58 | $25.35 | $25.35 | $23.58 | 17,647 |
| 2021-01-26 | $25.55 | $25.64 | $25.46 | $25.55 | $23.77 | 13,630 |
| 2021-01-25 | $25.64 | $25.72 | $25.50 | $25.50 | $23.72 | 31,014 |
| 2021-01-22 | $25.61 | $25.69 | $25.55 | $25.62 | $23.83 | 6,021 |
| 2021-01-21 | $25.56 | $25.63 | $25.47 | $25.49 | $23.71 | 17,973 |
| 2021-01-20 | $25.58 | $25.71 | $25.56 | $25.62 | $23.83 | 82,972 |
| 2021-01-19 | $25.63 | $25.63 | $25.51 | $25.52 | $23.74 | 45,651 |
| 2021-01-15 | $25.13 | $25.75 | $25.13 | $25.69 | $23.90 | 308,714 |
| 2021-01-14 | $25.29 | $25.37 | $25.09 | $25.19 | $23.43 | 39,686 |
| 2021-01-13 | $25.09 | $25.40 | $25.09 | $25.24 | $23.48 | 30,390 |
| 2021-01-12 | $25.05 | $25.12 | $24.79 | $24.91 | $23.17 | 67,470 |
| 2021-01-11 | $25.14 | $25.20 | $25.07 | $25.07 | $23.32 | 18,314 |
| 2021-01-08 | $25.17 | $25.34 | $25.12 | $25.20 | $23.44 | 21,491 |
| 2021-01-07 | $25.28 | $25.38 | $25.06 | $25.18 | $23.42 | 55,267 |
| 2021-01-06 | $25.72 | $25.77 | $25.06 | $25.37 | $23.60 | 34,524 |
| 2021-01-05 | $25.65 | $25.81 | $25.57 | $25.72 | $23.92 | 15,960 |
| 2021-01-04 | $25.88 | $25.88 | $25.62 | $25.62 | $23.83 | 32,124 |
| 2020-12-31 | $25.82 | $25.85 | $25.75 | $25.85 | $24.04 | 21,365 |
| 2020-12-30 | $25.81 | $25.81 | $25.76 | $25.81 | $24.01 | 23,002 |
| 2020-12-29 | $25.84 | $25.84 | $25.76 | $25.76 | $23.96 | 27,374 |
| 2020-12-28 | $25.83 | $25.84 | $25.75 | $25.75 | $23.95 | 15,799 |
| 2020-12-24 | $25.77 | $25.84 | $25.68 | $25.79 | $23.99 | 16,943 |
| 2020-12-23 | $25.74 | $25.79 | $25.61 | $25.72 | $23.92 | 34,680 |
| 2020-12-22 | $25.79 | $25.80 | $25.58 | $25.74 | $23.94 | 25,151 |
| 2020-12-21 | $25.68 | $25.80 | $25.64 | $25.77 | $23.97 | 20,176 |
| 2020-12-18 | $25.84 | $25.84 | $25.72 | $25.76 | $23.96 | 18,803 |
| 2020-12-17 | $25.59 | $25.79 | $25.59 | $25.79 | $23.99 | 136,894 |
| 2020-12-16 | $25.52 | $25.60 | $25.48 | $25.60 | $23.81 | 25,294 |
| 2020-12-15 | $25.54 | $25.54 | $25.42 | $25.47 | $23.69 | 39,221 |
| 2020-12-14 | $25.65 | $25.65 | $25.35 | $25.45 | $23.67 | 108,391 |
| 2020-12-11 | $25.61 | $25.65 | $25.52 | $25.56 | $23.78 | 22,227 |
| 2020-12-10 | $25.56 | $25.68 | $25.54 | $25.65 | $23.86 | 52,610 |
| 2020-12-09 | $25.49 | $25.61 | $25.42 | $25.59 | $23.80 | 47,352 |
| 2020-12-08 | $25.43 | $25.55 | $25.40 | $25.46 | $23.68 | 155,922 |
| 2020-12-07 | $25.41 | $25.48 | $25.30 | $25.45 | $23.67 | 107,818 |
| 2020-12-04 | $25.36 | $25.40 | $25.30 | $25.40 | $23.63 | 76,734 |
| 2020-12-03 | $25.33 | $25.38 | $25.30 | $25.33 | $23.56 | 82,953 |
| 2020-12-02 | $25.30 | $25.32 | $25.15 | $25.30 | $23.53 | 92,496 |
| 2020-12-01 | $25.39 | $25.40 | $25.21 | $25.27 | $23.51 | 106,662 |
| 2020-11-30 | $25.41 | $25.51 | $25.26 | $25.30 | $23.53 | 691,246 |
| 2020-11-27 | $25.35 | $25.43 | $25.28 | $25.43 | $23.65 | 229,740 |
| 2020-11-25 | $25.24 | $25.33 | $25.14 | $25.25 | $23.49 | 151,645 |
| 2020-11-24 | $25.13 | $25.23 | $25.02 | $25.20 | $23.44 | 138,723 |
| 2020-11-23 | $25.10 | $25.19 | $25.10 | $25.13 | $23.38 | 90,875 |
| 2020-11-20 | $25.08 | $25.24 | $25.04 | $25.10 | $23.35 | 93,016 |
| 2020-11-19 | $25.05 | $25.15 | $25.00 | $25.08 | $23.33 | 133,858 |
| 2020-11-18 | $25.14 | $25.14 | $24.95 | $25.00 | $23.25 | 147,266 |
| 2020-11-17 | $25.21 | $25.30 | $25.10 | $25.13 | $23.38 | 261,022 |
| 2020-11-16 | $25.19 | $25.35 | $25.18 | $25.33 | $23.56 | 526,043 |
| 2020-11-13 | $25.05 | $25.20 | $25.05 | $25.18 | $23.42 | 1,535,292 |