ConnectOne Bancorp Inc (CNOBP) Exchange: NASDAQ
Data as of April 23, 2024
$19.17 ($0.08) 0.42%
ConnectOne Bancorp Inc - Daily Information
Click for more stock information on ConnectOne Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $19.20 |
| Previous Close | $19.17 |
| High | $19.30 |
| Low | $19.16 |
| Adjusted Open | $19.20 |
| Previous Adjusted Close | $19.17 |
| Adjusted High | $19.30 |
| Adjusted Low | $19.16 |
Invest in ConnectOne Bancorp Inc (CNOBP)
Key People ConnectOne Bancorp Inc
| Employee | Position |
|---|---|
| Frank S. Sorrentino | Chairman & Chief Executive Officer |
| Christopher J. Ewing | Chief Operations Officer & Executive VP |
| William S. Burns | Chief Financial Officer & Executive Vice President |
| Michael Rozman | President-BoeFly Division |
| Elizabeth Magennis | Chief Lending Officer & Executive Vice President |
| Michael J. McGrover | Chief Credit Officer & First Senior Vice President |
| Laura Criscione | Secretary & Executive Vice President |
| Mark Sokolich | Independent Director |
| Stephen T. Boswell | Lead Independent Director |
| Michael W. Kempner | Independent Director |
| Joseph C. Parisi | Independent Director |
| Frank Huttle | Independent Director |
| Frank W. Baier | Independent Director |
| William A. Thompson | Independent Director |
| Nicholas Minoia | Independent Director |
| Katherin Nukk-Freeman | Independent Director |
| Daniel E. Rifkin | Independent Director |
Historical Stock Data for ConnectOne Bancorp Inc (CNOBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $19.20 | $19.30 | $19.16 | $19.17 | $19.17 | 12,706 |
| 2024-03-07 | $19.18 | $19.24 | $19.05 | $19.09 | $19.09 | 3,191 |
| 2024-03-06 | $18.99 | $19.50 | $18.96 | $19.02 | $19.02 | 12,133 |
| 2024-03-05 | $19.00 | $19.16 | $18.86 | $18.86 | $18.86 | 12,473 |
| 2024-03-04 | $18.81 | $19.48 | $18.81 | $18.81 | $18.81 | 17,818 |
| 2024-03-01 | $18.96 | $19.50 | $18.80 | $18.80 | $18.80 | 20,809 |
| 2024-02-29 | $19.01 | $19.50 | $18.90 | $19.10 | $19.10 | 27,017 |
| 2024-02-28 | $19.14 | $19.14 | $19.01 | $19.01 | $19.01 | 43,665 |
| 2024-02-27 | $19.20 | $19.50 | $19.01 | $19.01 | $19.01 | 5,291 |
| 2024-02-26 | $19.45 | $19.50 | $19.16 | $19.50 | $19.50 | 2,784 |
| 2024-02-23 | $19.19 | $19.59 | $19.19 | $19.57 | $19.57 | 4,568 |
| 2024-02-22 | $19.02 | $19.16 | $19.01 | $19.16 | $19.16 | 973 |
| 2024-02-21 | $19.10 | $19.25 | $19.01 | $19.01 | $19.01 | 3,514 |
| 2024-02-20 | $19.30 | $19.30 | $19.10 | $19.10 | $19.10 | 2,445 |
| 2024-02-16 | $19.90 | $19.90 | $19.38 | $19.40 | $19.40 | 1,202 |
| 2024-02-15 | $19.50 | $19.90 | $19.12 | $19.24 | $19.24 | 4,371 |
| 2024-02-14 | $19.01 | $19.90 | $19.00 | $19.90 | $19.90 | 14,501 |
| 2024-02-13 | $19.18 | $19.90 | $19.00 | $19.10 | $18.79 | 5,600 |
| 2024-02-12 | $19.36 | $19.90 | $19.33 | $19.39 | $19.08 | 3,355 |
| 2024-02-09 | $19.13 | $19.38 | $18.92 | $19.17 | $18.86 | 27,883 |
| 2024-02-08 | $19.40 | $19.40 | $19.09 | $19.10 | $18.79 | 7,552 |
| 2024-02-07 | $19.60 | $19.66 | $19.05 | $19.40 | $19.40 | 6,003 |
| 2024-02-06 | $19.37 | $19.41 | $19.11 | $19.37 | $19.37 | 4,748 |
| 2024-02-05 | $19.02 | $19.54 | $19.01 | $19.29 | $19.29 | 3,496 |
| 2024-02-02 | $18.81 | $19.41 | $18.81 | $19.13 | $19.13 | 12,675 |
| 2024-02-01 | $18.90 | $19.20 | $18.49 | $19.04 | $19.04 | 62,189 |
| 2024-01-31 | $19.63 | $19.74 | $18.82 | $18.82 | $18.82 | 71,727 |
| 2024-01-30 | $19.90 | $19.90 | $19.60 | $19.71 | $19.71 | 5,571 |
| 2024-01-29 | $19.76 | $19.85 | $19.74 | $19.85 | $19.85 | 4,439 |
| 2024-01-26 | $19.57 | $19.76 | $19.50 | $19.74 | $19.74 | 3,359 |
| 2024-01-25 | $19.60 | $19.88 | $19.50 | $19.82 | $19.82 | 9,125 |
| 2024-01-24 | $19.93 | $20.25 | $19.50 | $19.93 | $19.93 | 18,919 |
| 2024-01-23 | $19.44 | $19.97 | $19.44 | $19.90 | $19.90 | 10,578 |
| 2024-01-22 | $19.14 | $19.44 | $19.14 | $19.44 | $19.44 | 5,889 |
| 2024-01-19 | $19.08 | $19.25 | $19.05 | $19.25 | $19.25 | 877 |
| 2024-01-18 | $19.10 | $19.10 | $18.88 | $19.04 | $19.04 | 2,916 |
| 2024-01-17 | $19.13 | $19.20 | $19.13 | $19.15 | $19.15 | 6,946 |
| 2024-01-16 | $19.15 | $19.30 | $19.06 | $19.25 | $19.25 | 26,009 |
| 2024-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 246 |
| 2024-01-11 | $19.20 | $19.30 | $19.03 | $19.29 | $19.29 | 8,757 |
| 2024-01-10 | $18.95 | $19.27 | $18.95 | $19.00 | $19.00 | 19,517 |
| 2024-01-09 | $18.91 | $18.94 | $18.80 | $18.89 | $18.89 | 7,361 |
| 2024-01-08 | $19.30 | $19.30 | $18.71 | $18.80 | $18.80 | 6,270 |
| 2024-01-05 | $18.97 | $19.07 | $18.90 | $18.90 | $18.90 | 2,742 |
| 2024-01-04 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 235 |
| 2024-01-03 | $18.63 | $19.21 | $18.62 | $18.81 | $18.81 | 1,831 |
| 2024-01-02 | $18.45 | $19.00 | $18.45 | $18.56 | $18.56 | 12,649 |
| 2023-12-29 | $18.49 | $18.67 | $18.40 | $18.50 | $18.50 | 12,500 |
| 2023-12-28 | $18.57 | $18.57 | $18.45 | $18.49 | $18.49 | 1,669 |
| 2023-12-27 | $18.50 | $18.72 | $18.42 | $18.72 | $18.72 | 2,406 |
| 2023-12-26 | $18.64 | $18.64 | $18.37 | $18.49 | $18.49 | 3,606 |
| 2023-12-22 | $18.01 | $18.58 | $18.01 | $18.33 | $18.33 | 10,319 |
| 2023-12-21 | $18.60 | $18.71 | $17.69 | $18.00 | $18.00 | 26,612 |
| 2023-12-20 | $18.76 | $19.00 | $18.50 | $18.50 | $18.50 | 6,649 |
| 2023-12-19 | $18.71 | $18.86 | $18.70 | $18.75 | $18.75 | 10,943 |
| 2023-12-18 | $18.70 | $18.93 | $18.70 | $18.93 | $18.93 | 6,347 |
| 2023-12-15 | $18.82 | $18.85 | $18.64 | $18.70 | $18.70 | 18,340 |
| 2023-12-14 | $19.34 | $19.45 | $18.74 | $19.31 | $19.31 | 5,744 |
| 2023-12-13 | $18.79 | $19.10 | $18.56 | $18.75 | $18.75 | 8,512 |
| 2023-12-12 | $18.79 | $19.08 | $18.76 | $18.77 | $18.77 | 2,030 |
| 2023-12-11 | $19.22 | $19.22 | $18.00 | $18.49 | $18.49 | 13,385 |
| 2023-12-08 | $19.40 | $19.40 | $19.18 | $19.34 | $19.34 | 4,152 |
| 2023-12-07 | $19.15 | $19.41 | $19.00 | $19.41 | $19.41 | 6,195 |
| 2023-12-06 | $18.80 | $19.50 | $18.80 | $19.00 | $19.00 | 5,626 |
| 2023-12-05 | $18.67 | $18.80 | $18.63 | $18.76 | $18.76 | 6,253 |
| 2023-12-04 | $18.60 | $18.79 | $18.45 | $18.65 | $18.65 | 4,602 |
| 2023-12-01 | $18.10 | $18.80 | $17.76 | $18.70 | $18.70 | 10,749 |
| 2023-11-30 | $17.58 | $18.34 | $16.91 | $18.34 | $18.34 | 34,874 |
| 2023-11-29 | $17.86 | $18.09 | $17.50 | $17.50 | $17.50 | 11,196 |
| 2023-11-28 | $17.73 | $17.85 | $17.70 | $17.76 | $17.76 | 2,496 |
| 2023-11-27 | $17.62 | $17.70 | $17.35 | $17.70 | $17.70 | 3,358 |
| 2023-11-24 | $17.45 | $17.52 | $17.45 | $17.52 | $17.52 | 304 |
| 2023-11-22 | $17.43 | $17.75 | $17.40 | $17.75 | $17.75 | 1,903 |
| 2023-11-21 | $17.68 | $17.68 | $17.41 | $17.41 | $17.41 | 2,930 |
| 2023-11-20 | $17.76 | $17.76 | $17.30 | $17.44 | $17.44 | 5,297 |
| 2023-11-17 | $17.50 | $17.76 | $17.49 | $17.76 | $17.76 | 10,086 |
| 2023-11-16 | $17.55 | $17.55 | $17.10 | $17.35 | $17.35 | 4,432 |
| 2023-11-15 | $17.49 | $17.88 | $17.38 | $17.55 | $17.55 | 7,341 |
| 2023-11-14 | $17.90 | $18.39 | $17.84 | $17.98 | $17.98 | 8,170 |
| 2023-11-13 | $17.31 | $17.79 | $17.31 | $17.79 | $17.47 | 946 |
| 2023-11-10 | $17.40 | $17.67 | $17.40 | $17.67 | $17.35 | 497 |
| 2023-11-09 | $17.53 | $17.84 | $17.50 | $17.84 | $17.52 | 932 |
| 2023-11-08 | $17.68 | $17.73 | $17.66 | $17.73 | $17.41 | 1,040 |
| 2023-11-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.55 | 109 |
| 2023-11-06 | $17.90 | $17.90 | $16.97 | $17.87 | $17.55 | 8,990 |
| 2023-11-03 | $17.89 | $18.04 | $17.00 | $18.03 | $18.03 | 7,101 |
| 2023-11-02 | $16.87 | $17.72 | $16.84 | $17.72 | $17.72 | 3,436 |
| 2023-11-01 | $16.50 | $16.59 | $16.50 | $16.50 | $16.50 | 4,173 |
| 2023-10-31 | $16.22 | $16.82 | $16.21 | $16.49 | $16.49 | 4,461 |
| 2023-10-30 | $16.67 | $16.67 | $15.97 | $15.97 | $15.97 | 9,690 |
| 2023-10-27 | $16.51 | $16.60 | $16.21 | $16.21 | $16.21 | 5,867 |
| 2023-10-26 | $16.50 | $16.86 | $16.50 | $16.83 | $16.83 | 3,227 |
| 2023-10-25 | $16.22 | $16.59 | $16.22 | $16.54 | $16.54 | 3,503 |
| 2023-10-24 | $16.22 | $16.50 | $16.20 | $16.29 | $16.29 | 7,616 |
| 2023-10-23 | $16.54 | $16.54 | $16.23 | $16.39 | $16.39 | 6,416 |
| 2023-10-20 | $16.55 | $16.80 | $16.55 | $16.56 | $16.56 | 1,534 |
| 2023-10-19 | $16.62 | $16.66 | $16.55 | $16.55 | $16.55 | 2,628 |
| 2023-10-18 | $16.70 | $16.70 | $16.60 | $16.70 | $16.70 | 6,553 |
| 2023-10-17 | $16.94 | $16.94 | $16.61 | $16.70 | $16.70 | 3,180 |
| 2023-10-16 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 1,677 |
| 2023-10-13 | $16.50 | $16.70 | $16.50 | $16.51 | $16.51 | 2,472 |
| 2023-10-12 | $16.84 | $16.84 | $16.35 | $16.55 | $16.55 | 7,117 |
| 2023-10-11 | $16.59 | $16.94 | $16.59 | $16.80 | $16.80 | 3,935 |
| 2023-10-10 | $16.18 | $16.85 | $16.17 | $16.85 | $16.85 | 8,848 |
| 2023-10-09 | $16.21 | $16.30 | $16.10 | $16.11 | $16.11 | 2,979 |
| 2023-10-06 | $16.30 | $16.30 | $16.12 | $16.24 | $16.24 | 4,133 |
| 2023-10-05 | $16.33 | $16.44 | $16.30 | $16.31 | $16.31 | 4,442 |
| 2023-10-04 | $16.57 | $16.75 | $16.31 | $16.35 | $16.35 | 4,301 |
| 2023-10-03 | $16.50 | $17.00 | $16.22 | $16.31 | $16.31 | 13,525 |
| 2023-10-02 | $17.00 | $17.00 | $16.26 | $16.38 | $16.38 | 17,844 |
| 2023-09-29 | $17.34 | $17.44 | $16.85 | $17.02 | $17.02 | 35,043 |
| 2023-09-28 | $17.16 | $17.31 | $17.14 | $17.30 | $17.30 | 8,170 |
| 2023-09-27 | $17.05 | $17.40 | $17.05 | $17.33 | $17.33 | 3,421 |
| 2023-09-26 | $17.12 | $17.28 | $17.05 | $17.06 | $17.06 | 4,513 |
| 2023-09-25 | $17.15 | $17.33 | $17.15 | $17.16 | $17.16 | 1,534 |
| 2023-09-22 | $17.16 | $17.25 | $17.15 | $17.15 | $17.15 | 2,018 |
| 2023-09-21 | $17.33 | $17.39 | $17.30 | $17.39 | $17.39 | 3,624 |
| 2023-09-20 | $17.24 | $17.61 | $17.24 | $17.36 | $17.36 | 5,603 |
| 2023-09-19 | $17.32 | $17.87 | $17.24 | $17.87 | $17.87 | 6,654 |
| 2023-09-18 | $17.35 | $17.42 | $17.30 | $17.42 | $17.42 | 1,354 |
| 2023-09-15 | $17.40 | $17.45 | $17.30 | $17.30 | $17.30 | 5,099 |
| 2023-09-14 | $17.47 | $17.49 | $17.47 | $17.49 | $17.49 | 635 |
| 2023-09-13 | $17.36 | $17.40 | $17.35 | $17.35 | $17.35 | 1,175 |
| 2023-09-12 | $17.40 | $17.49 | $17.38 | $17.40 | $17.40 | 1,164 |
| 2023-09-11 | $17.51 | $17.60 | $17.30 | $17.40 | $17.40 | 10,508 |
| 2023-09-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 128 |
| 2023-09-07 | $17.54 | $17.54 | $17.50 | $17.50 | $17.50 | 1,148 |
| 2023-09-06 | $17.49 | $17.55 | $17.49 | $17.52 | $17.52 | 2,137 |
| 2023-09-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 109 |
| 2023-09-01 | $18.19 | $18.35 | $17.79 | $17.90 | $17.90 | 25,510 |
| 2023-08-31 | $17.40 | $18.75 | $17.34 | $18.35 | $18.35 | 108,313 |
| 2023-08-30 | $17.29 | $17.59 | $17.17 | $17.49 | $17.49 | 2,011 |
| 2023-08-29 | $17.21 | $17.25 | $17.15 | $17.25 | $17.25 | 7,865 |
| 2023-08-28 | $17.15 | $17.23 | $17.15 | $17.23 | $17.23 | 2,870 |
| 2023-08-25 | $17.02 | $17.24 | $17.00 | $17.24 | $17.24 | 847 |
| 2023-08-24 | $17.01 | $17.74 | $17.00 | $17.14 | $17.14 | 12,003 |
| 2023-08-23 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 485 |
| 2023-08-22 | $17.02 | $17.26 | $17.01 | $17.09 | $17.09 | 2,624 |
| 2023-08-21 | $17.20 | $17.20 | $17.00 | $17.18 | $17.18 | 2,443 |
| 2023-08-18 | $16.86 | $17.04 | $16.72 | $17.04 | $17.04 | 2,335 |
| 2023-08-17 | $17.00 | $17.00 | $16.60 | $16.90 | $16.90 | 9,319 |
| 2023-08-16 | $17.05 | $17.05 | $16.61 | $16.91 | $16.91 | 5,141 |
| 2023-08-15 | $17.00 | $17.00 | $16.96 | $16.96 | $16.96 | 1,156 |
| 2023-08-14 | $17.20 | $17.20 | $16.95 | $16.95 | $16.95 | 716 |
| 2023-08-11 | $17.15 | $17.62 | $17.15 | $17.40 | $17.07 | 5,298 |
| 2023-08-10 | $17.00 | $17.25 | $17.00 | $17.25 | $16.92 | 8,169 |
| 2023-08-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 1,452 |
| 2023-08-08 | $16.80 | $17.10 | $16.80 | $17.10 | $16.78 | 7,268 |
| 2023-08-07 | $17.40 | $17.40 | $17.05 | $17.15 | $16.82 | 3,101 |
| 2023-08-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.92 | 2,007 |
| 2023-08-03 | $16.79 | $16.96 | $16.79 | $16.85 | $16.53 | 2,846 |
| 2023-08-02 | $16.91 | $16.91 | $16.75 | $16.80 | $16.48 | 2,982 |
| 2023-08-01 | $17.00 | $17.02 | $16.81 | $17.00 | $16.68 | 5,701 |
| 2023-07-31 | $17.17 | $17.46 | $17.00 | $17.00 | $16.68 | 5,391 |
| 2023-07-28 | $17.42 | $17.42 | $17.10 | $17.15 | $16.82 | 6,146 |
| 2023-07-27 | $16.43 | $17.44 | $16.31 | $17.44 | $17.11 | 31,758 |
| 2023-07-26 | $16.20 | $16.45 | $16.05 | $16.22 | $15.91 | 24,002 |
| 2023-07-25 | $16.00 | $16.25 | $16.00 | $16.05 | $15.75 | 8,979 |
| 2023-07-24 | $16.11 | $16.25 | $15.98 | $16.00 | $15.70 | 9,751 |
| 2023-07-21 | $16.21 | $16.21 | $16.19 | $16.20 | $15.89 | 958 |
| 2023-07-20 | $16.20 | $16.20 | $16.00 | $16.10 | $15.79 | 8,021 |
| 2023-07-19 | $16.30 | $16.35 | $15.97 | $16.20 | $15.89 | 10,349 |
| 2023-07-18 | $16.18 | $16.20 | $15.95 | $16.20 | $15.89 | 3,942 |
| 2023-07-17 | $16.00 | $16.46 | $15.90 | $15.90 | $15.60 | 7,984 |
| 2023-07-14 | $16.15 | $16.15 | $16.00 | $16.05 | $15.75 | 22,390 |
| 2023-07-13 | $16.14 | $16.48 | $16.12 | $16.15 | $15.84 | 26,810 |
| 2023-07-12 | $17.68 | $17.68 | $16.01 | $16.17 | $15.86 | 5,805 |
| 2023-07-11 | $15.94 | $16.07 | $15.88 | $15.96 | $15.96 | 7,418 |
| 2023-07-10 | $16.16 | $16.25 | $15.87 | $15.88 | $15.88 | 12,588 |
| 2023-07-07 | $16.18 | $16.18 | $15.86 | $15.95 | $15.95 | 24,680 |
| 2023-07-06 | $16.11 | $16.45 | $15.86 | $15.93 | $15.93 | 11,381 |
| 2023-07-05 | $16.62 | $16.70 | $16.14 | $16.33 | $16.33 | 14,808 |
| 2023-07-03 | $16.93 | $17.12 | $16.49 | $16.50 | $16.50 | 10,150 |
| 2023-06-30 | $16.16 | $17.24 | $16.05 | $17.24 | $17.24 | 39,055 |
| 2023-06-29 | $16.31 | $16.35 | $15.76 | $16.03 | $16.03 | 27,896 |
| 2023-06-28 | $16.03 | $16.40 | $15.62 | $16.30 | $16.30 | 5,982 |
| 2023-06-27 | $15.91 | $16.58 | $15.57 | $16.00 | $16.00 | 13,419 |
| 2023-06-26 | $16.21 | $16.55 | $16.03 | $16.10 | $16.10 | 5,841 |
| 2023-06-23 | $16.27 | $16.27 | $15.81 | $16.22 | $16.22 | 2,881 |
| 2023-06-22 | $16.67 | $16.72 | $16.10 | $16.10 | $16.10 | 8,754 |
| 2023-06-21 | $16.57 | $17.00 | $16.50 | $16.65 | $16.65 | 11,484 |
| 2023-06-20 | $16.40 | $16.55 | $16.35 | $16.55 | $16.55 | 10,693 |
| 2023-06-16 | $17.00 | $17.00 | $16.37 | $16.50 | $16.50 | 2,882 |
| 2023-06-15 | $17.00 | $17.00 | $16.48 | $16.56 | $16.56 | 6,265 |
| 2023-06-14 | $16.81 | $16.81 | $16.37 | $16.50 | $16.50 | 2,322 |
| 2023-06-13 | $16.35 | $16.99 | $16.35 | $16.68 | $16.68 | 12,706 |
| 2023-06-12 | $16.26 | $16.52 | $16.22 | $16.32 | $16.32 | 3,942 |
| 2023-06-09 | $16.70 | $16.70 | $16.55 | $16.55 | $16.55 | 1,002 |
| 2023-06-08 | $16.67 | $16.75 | $16.45 | $16.75 | $16.75 | 7,158 |
| 2023-06-07 | $16.25 | $16.84 | $16.25 | $16.84 | $16.84 | 7,566 |
| 2023-06-06 | $15.70 | $16.33 | $15.70 | $16.15 | $16.15 | 6,257 |
| 2023-06-05 | $16.00 | $16.26 | $15.78 | $16.06 | $16.06 | 10,497 |
| 2023-06-02 | $15.48 | $16.00 | $15.47 | $16.00 | $16.00 | 6,071 |
| 2023-06-01 | $15.00 | $15.00 | $14.76 | $15.00 | $15.00 | 2,615 |
| 2023-05-31 | $15.38 | $15.38 | $14.63 | $14.76 | $14.76 | 7,769 |
| 2023-05-30 | $15.33 | $15.50 | $15.19 | $15.19 | $15.19 | 4,029 |
| 2023-05-26 | $15.20 | $15.48 | $15.04 | $15.29 | $15.29 | 7,132 |
| 2023-05-25 | $15.73 | $15.73 | $15.41 | $15.42 | $15.42 | 3,576 |
| 2023-05-24 | $15.69 | $16.07 | $15.44 | $15.50 | $15.50 | 7,603 |
| 2023-05-23 | $15.67 | $16.09 | $15.67 | $15.75 | $15.75 | 27,642 |
| 2023-05-22 | $15.87 | $15.90 | $15.11 | $15.70 | $15.70 | 8,918 |
| 2023-05-19 | $15.15 | $15.15 | $15.10 | $15.10 | $15.10 | 1,472 |
| 2023-05-18 | $15.45 | $15.46 | $15.00 | $15.01 | $15.01 | 4,880 |
| 2023-05-17 | $15.15 | $15.45 | $14.84 | $15.45 | $15.45 | 5,736 |
| 2023-05-16 | $14.35 | $14.50 | $14.25 | $14.29 | $14.29 | 5,658 |
| 2023-05-15 | $14.45 | $14.50 | $14.05 | $14.50 | $14.50 | 1,553 |
| 2023-05-12 | $14.64 | $14.67 | $14.16 | $14.17 | $14.17 | 18,888 |
| 2023-05-11 | $15.00 | $15.00 | $14.74 | $14.80 | $14.47 | 4,367 |
| 2023-05-10 | $15.02 | $15.10 | $15.00 | $15.00 | $14.66 | 2,929 |
| 2023-05-09 | $15.03 | $15.03 | $14.75 | $15.00 | $14.66 | 5,027 |
| 2023-05-08 | $15.46 | $15.47 | $15.03 | $15.03 | $15.03 | 3,994 |
| 2023-05-05 | $14.78 | $15.40 | $14.70 | $15.10 | $15.10 | 8,281 |
| 2023-05-04 | $15.38 | $15.38 | $14.00 | $14.47 | $14.47 | 39,394 |
| 2023-05-03 | $15.52 | $15.94 | $15.42 | $15.54 | $15.54 | 17,040 |
| 2023-05-02 | $15.80 | $15.80 | $15.06 | $15.56 | $15.56 | 52,371 |
| 2023-05-01 | $16.25 | $16.60 | $15.56 | $15.80 | $15.80 | 16,721 |
| 2023-04-28 | $16.12 | $16.28 | $16.05 | $16.25 | $16.25 | 31,818 |
| 2023-04-27 | $15.75 | $16.14 | $15.75 | $16.07 | $16.07 | 16,319 |
| 2023-04-26 | $15.51 | $15.92 | $15.51 | $15.80 | $15.80 | 4,367 |
| 2023-04-25 | $15.79 | $16.15 | $15.51 | $15.90 | $15.90 | 18,315 |
| 2023-04-24 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 571 |
| 2023-04-21 | $16.14 | $16.14 | $15.76 | $15.81 | $15.81 | 2,033 |
| 2023-04-20 | $16.00 | $16.15 | $15.75 | $15.77 | $15.77 | 10,439 |
| 2023-04-19 | $16.17 | $16.18 | $16.04 | $16.18 | $16.18 | 11,835 |
| 2023-04-18 | $16.00 | $16.13 | $15.61 | $16.00 | $16.00 | 12,053 |
| 2023-04-17 | $15.75 | $16.13 | $15.73 | $16.13 | $16.13 | 3,015 |
| 2023-04-14 | $16.06 | $16.06 | $15.75 | $15.75 | $15.75 | 5,680 |
| 2023-04-13 | $16.14 | $16.18 | $15.81 | $16.04 | $16.04 | 2,373 |
| 2023-04-12 | $16.00 | $16.05 | $15.67 | $15.75 | $15.75 | 8,786 |
| 2023-04-11 | $16.02 | $16.20 | $16.02 | $16.05 | $16.05 | 6,426 |
| 2023-04-10 | $15.75 | $16.07 | $15.70 | $16.06 | $16.06 | 5,710 |
| 2023-04-06 | $16.29 | $16.29 | $15.96 | $16.02 | $16.02 | 13,725 |
| 2023-04-05 | $16.02 | $16.29 | $16.02 | $16.23 | $16.23 | 14,933 |
| 2023-04-04 | $16.51 | $16.88 | $15.86 | $16.16 | $16.16 | 19,198 |
| 2023-04-03 | $16.13 | $16.68 | $15.76 | $16.51 | $16.51 | 7,400 |
| 2023-03-31 | $15.76 | $16.41 | $15.64 | $16.04 | $16.04 | 31,079 |
| 2023-03-30 | $15.74 | $15.89 | $15.39 | $15.55 | $15.55 | 61,258 |
| 2023-03-29 | $15.40 | $15.74 | $15.25 | $15.65 | $15.65 | 112,422 |
| 2023-03-28 | $15.40 | $15.54 | $15.29 | $15.33 | $15.33 | 73,247 |
| 2023-03-27 | $15.52 | $15.70 | $15.25 | $15.48 | $15.48 | 44,695 |
| 2023-03-24 | $15.00 | $15.45 | $14.81 | $15.26 | $15.26 | 52,524 |
| 2023-03-23 | $15.25 | $15.46 | $14.87 | $15.09 | $15.09 | 56,611 |
| 2023-03-22 | $15.75 | $15.94 | $15.22 | $15.22 | $15.22 | 24,938 |
| 2023-03-21 | $16.10 | $16.10 | $15.27 | $15.47 | $15.47 | 42,238 |
| 2023-03-20 | $15.41 | $15.49 | $14.77 | $14.93 | $14.93 | 68,167 |
| 2023-03-17 | $15.45 | $15.45 | $14.14 | $14.78 | $14.78 | 24,886 |
| 2023-03-16 | $14.90 | $16.34 | $14.51 | $15.73 | $15.73 | 56,094 |
| 2023-03-15 | $15.90 | $15.90 | $15.05 | $15.32 | $15.32 | 69,313 |
| 2023-03-14 | $17.00 | $17.81 | $15.53 | $16.16 | $16.16 | 31,315 |
| 2023-03-13 | $19.07 | $19.80 | $15.00 | $15.20 | $15.20 | 107,141 |
| 2023-03-10 | $20.88 | $20.88 | $20.60 | $20.60 | $20.60 | 667 |
| 2023-03-09 | $21.25 | $21.25 | $20.50 | $20.65 | $20.65 | 8,645 |
| 2023-03-08 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 530 |
| 2023-03-07 | $21.16 | $21.19 | $21.16 | $21.19 | $21.19 | 1,094 |
| 2023-03-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 515 |
| 2023-03-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1,260 |
| 2023-03-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 396 |
| 2023-03-01 | $21.54 | $21.54 | $21.50 | $21.50 | $21.50 | 632 |
| 2023-02-28 | $21.29 | $21.56 | $20.81 | $21.56 | $21.56 | 19,135 |
| 2023-02-27 | $21.33 | $21.89 | $20.68 | $21.42 | $21.42 | 2,889 |
| 2023-02-24 | $21.09 | $21.43 | $20.74 | $21.43 | $21.43 | 610 |
| 2023-02-23 | $20.92 | $21.18 | $20.80 | $21.18 | $21.18 | 6,300 |
| 2023-02-22 | $21.55 | $21.55 | $20.67 | $20.90 | $20.90 | 2,504 |
| 2023-02-21 | $21.78 | $21.78 | $21.36 | $21.42 | $21.42 | 2,880 |
| 2023-02-17 | $21.75 | $21.75 | $21.41 | $21.60 | $21.60 | 1,866 |
| 2023-02-16 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 336 |
| 2023-02-15 | $22.00 | $22.00 | $21.78 | $21.78 | $21.45 | 2,965 |
| 2023-02-14 | $22.02 | $22.09 | $22.02 | $22.09 | $21.76 | 951 |
| 2023-02-13 | $21.86 | $21.90 | $21.55 | $21.55 | $21.23 | 4,691 |
| 2023-02-10 | $22.00 | $22.00 | $21.64 | $21.75 | $21.42 | 3,098 |
| 2023-02-09 | $21.80 | $22.09 | $21.52 | $22.09 | $21.76 | 3,607 |
| 2023-02-08 | $21.61 | $21.83 | $21.33 | $21.75 | $21.42 | 5,749 |
| 2023-02-07 | $21.98 | $21.98 | $21.17 | $21.17 | $20.85 | 2,398 |
| 2023-02-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.25 | 267 |
| 2023-02-03 | $21.88 | $23.38 | $21.83 | $21.83 | $21.51 | 6,172 |
| 2023-02-02 | $21.55 | $22.25 | $21.20 | $21.57 | $21.25 | 4,705 |
| 2023-02-01 | $21.74 | $21.74 | $21.30 | $21.30 | $20.98 | 12,026 |
| 2023-01-31 | $21.90 | $22.25 | $21.60 | $21.60 | $21.28 | 25,757 |
| 2023-01-30 | $22.00 | $22.00 | $21.98 | $22.00 | $21.67 | 2,469 |
| 2023-01-27 | $22.57 | $22.57 | $22.00 | $22.00 | $21.67 | 3,084 |
| 2023-01-26 | $21.86 | $21.86 | $21.86 | $21.86 | $21.53 | 291 |
| 2023-01-25 | $22.10 | $22.29 | $21.89 | $21.89 | $21.56 | 1,229 |
| 2023-01-24 | $22.60 | $22.60 | $22.06 | $22.07 | $21.74 | 589 |
| 2023-01-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.36 | 393 |
| 2023-01-20 | $22.23 | $22.23 | $21.66 | $21.68 | $21.36 | 4,503 |
| 2023-01-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.55 | 453 |
| 2023-01-18 | $21.69 | $22.35 | $21.69 | $21.85 | $21.52 | 12,602 |
| 2023-01-17 | $21.87 | $21.87 | $21.58 | $21.70 | $21.38 | 2,116 |
| 2023-01-13 | $21.37 | $21.40 | $21.37 | $21.40 | $21.08 | 2,727 |
| 2023-01-12 | $21.05 | $21.05 | $20.71 | $20.95 | $20.64 | 3,491 |
| 2023-01-11 | $20.87 | $21.63 | $20.87 | $20.91 | $20.60 | 825 |
| 2023-01-10 | $21.15 | $21.15 | $20.60 | $21.14 | $20.82 | 6,692 |
| 2023-01-09 | $21.29 | $21.47 | $21.00 | $21.15 | $20.83 | 2,829 |
| 2023-01-06 | $21.25 | $22.50 | $21.00 | $21.10 | $21.10 | 11,732 |
| 2023-01-05 | $21.06 | $21.06 | $20.70 | $20.70 | $20.70 | 882 |
| 2023-01-04 | $20.81 | $21.06 | $20.81 | $21.06 | $21.06 | 952 |
| 2023-01-03 | $20.42 | $20.60 | $20.24 | $20.60 | $20.60 | 3,072 |
| 2022-12-30 | $20.64 | $20.64 | $20.39 | $20.39 | $20.39 | 1,804 |
| 2022-12-29 | $20.38 | $20.64 | $20.38 | $20.40 | $20.40 | 5,078 |
| 2022-12-28 | $20.10 | $20.30 | $20.07 | $20.24 | $20.24 | 9,339 |
| 2022-12-27 | $20.40 | $20.52 | $20.03 | $20.45 | $20.45 | 5,489 |
| 2022-12-23 | $20.59 | $20.61 | $20.07 | $20.59 | $20.59 | 7,330 |
| 2022-12-22 | $20.61 | $20.64 | $20.57 | $20.64 | $20.64 | 4,747 |
| 2022-12-21 | $20.55 | $21.51 | $20.21 | $21.51 | $21.51 | 3,248 |
| 2022-12-20 | $20.57 | $20.61 | $20.26 | $20.43 | $20.43 | 5,017 |
| 2022-12-19 | $20.62 | $20.62 | $20.57 | $20.61 | $20.61 | 1,526 |
| 2022-12-16 | $21.00 | $21.14 | $20.62 | $21.00 | $21.00 | 8,565 |
| 2022-12-15 | $20.80 | $21.01 | $20.57 | $21.00 | $21.00 | 8,432 |
| 2022-12-14 | $20.66 | $22.11 | $20.57 | $22.11 | $22.11 | 4,298 |
| 2022-12-13 | $20.72 | $20.76 | $20.58 | $20.70 | $20.70 | 1,229 |
| 2022-12-12 | $21.31 | $21.31 | $20.57 | $20.57 | $20.57 | 4,002 |
| 2022-12-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 550 |
| 2022-12-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 57 |
| 2022-12-07 | $20.65 | $21.22 | $20.57 | $21.22 | $21.22 | 5,217 |
| 2022-12-06 | $20.70 | $20.89 | $20.57 | $20.81 | $20.81 | 9,570 |
| 2022-12-05 | $21.55 | $22.10 | $20.57 | $21.78 | $21.78 | 3,837 |
| 2022-12-02 | $22.69 | $22.69 | $21.20 | $21.20 | $21.20 | 1,313 |
| 2022-12-01 | $21.84 | $22.12 | $21.63 | $22.12 | $22.12 | 2,935 |
| 2022-11-30 | $20.80 | $21.63 | $20.57 | $21.63 | $21.63 | 7,742 |
| 2022-11-29 | $20.92 | $21.18 | $20.70 | $20.70 | $20.70 | 6,490 |
| 2022-11-28 | $21.45 | $21.45 | $21.13 | $21.13 | $21.13 | 2,066 |
| 2022-11-25 | $21.27 | $21.27 | $21.10 | $21.10 | $21.10 | 838 |
| 2022-11-23 | $21.03 | $21.72 | $21.03 | $21.72 | $21.72 | 1,970 |
| 2022-11-22 | $21.10 | $21.10 | $20.79 | $20.85 | $20.85 | 1,171 |
| 2022-11-21 | $21.45 | $21.45 | $20.76 | $20.78 | $20.78 | 1,487 |
| 2022-11-18 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 166 |
| 2022-11-17 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 102 |
| 2022-11-16 | $20.65 | $21.13 | $20.57 | $20.98 | $20.98 | 4,350 |
| 2022-11-15 | $21.05 | $21.29 | $20.65 | $20.65 | $20.65 | 954 |
| 2022-11-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 514 |
| 2022-11-11 | $21.50 | $21.70 | $21.12 | $21.25 | $20.92 | 1,349 |
| 2022-11-10 | $20.22 | $21.69 | $20.22 | $21.60 | $21.26 | 4,315 |
| 2022-11-09 | $20.40 | $20.40 | $19.97 | $20.00 | $19.69 | 4,083 |
| 2022-11-08 | $20.26 | $20.46 | $19.89 | $19.89 | $19.58 | 1,524 |
| 2022-11-07 | $19.87 | $20.26 | $19.87 | $20.26 | $19.94 | 1,394 |
| 2022-11-04 | $20.00 | $20.54 | $19.92 | $19.92 | $19.61 | 5,560 |
| 2022-11-03 | $20.44 | $20.68 | $19.97 | $20.00 | $19.69 | 3,202 |
| 2022-11-02 | $20.07 | $20.48 | $20.05 | $20.05 | $19.74 | 1,671 |
| 2022-11-01 | $20.06 | $20.10 | $19.86 | $19.86 | $19.55 | 1,655 |
| 2022-10-31 | $19.81 | $20.57 | $19.81 | $20.57 | $20.25 | 2,961 |
| 2022-10-28 | $19.80 | $19.90 | $19.80 | $19.80 | $19.49 | 1,982 |
| 2022-10-27 | $19.70 | $19.80 | $19.70 | $19.80 | $19.49 | 1,297 |
| 2022-10-26 | $19.96 | $19.96 | $19.70 | $19.70 | $19.39 | 4,115 |
| 2022-10-25 | $19.82 | $19.82 | $19.72 | $19.75 | $19.44 | 1,116 |
| 2022-10-24 | $19.55 | $19.65 | $19.54 | $19.65 | $19.34 | 878 |
| 2022-10-21 | $19.70 | $19.82 | $19.51 | $19.65 | $19.34 | 11,728 |
| 2022-10-20 | $20.00 | $20.00 | $19.70 | $19.70 | $19.39 | 11,603 |
| 2022-10-19 | $19.80 | $20.64 | $19.80 | $20.64 | $20.31 | 1,445 |
| 2022-10-18 | $20.20 | $21.30 | $19.83 | $19.92 | $19.61 | 11,700 |
| 2022-10-17 | $20.00 | $20.06 | $20.00 | $20.04 | $19.73 | 1,522 |
| 2022-10-14 | $20.70 | $20.70 | $19.90 | $19.90 | $19.59 | 1,853 |
| 2022-10-13 | $20.10 | $20.15 | $19.90 | $19.90 | $19.59 | 3,356 |
| 2022-10-12 | $20.10 | $20.10 | $20.10 | $20.10 | $19.79 | 158 |
| 2022-10-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.71 | 451 |
| 2022-10-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.39 | 279 |
| 2022-10-07 | $20.05 | $20.05 | $20.05 | $20.05 | $19.74 | 696 |
| 2022-10-06 | $20.05 | $20.37 | $20.05 | $20.05 | $19.74 | 1,033 |
| 2022-10-05 | $20.62 | $20.62 | $20.32 | $20.32 | $20.00 | 293 |
| 2022-10-04 | $20.04 | $20.64 | $20.00 | $20.60 | $20.28 | 163,174 |
| 2022-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.69 | 294 |
| 2022-09-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.54 | 4,034 |
| 2022-09-29 | $20.04 | $20.04 | $19.76 | $19.76 | $19.45 | 7,999 |
| 2022-09-28 | $20.05 | $20.05 | $20.00 | $20.04 | $19.73 | 4,954 |
| 2022-09-27 | $20.03 | $20.15 | $19.85 | $20.00 | $19.69 | 2,080 |
| 2022-09-26 | $19.77 | $20.10 | $19.77 | $20.10 | $19.79 | 4,064 |
| 2022-09-23 | $20.24 | $20.73 | $20.11 | $20.14 | $19.82 | 1,953 |
| 2022-09-22 | $21.09 | $21.09 | $20.11 | $20.20 | $19.88 | 6,489 |
| 2022-09-21 | $21.07 | $21.07 | $20.68 | $20.68 | $20.36 | 1,246 |
| 2022-09-20 | $20.75 | $20.75 | $20.70 | $20.70 | $20.38 | 1,420 |
| 2022-09-19 | $20.90 | $20.90 | $20.79 | $20.79 | $20.46 | 1,949 |
| 2022-09-16 | $20.80 | $21.10 | $20.80 | $21.10 | $21.10 | 418 |
| 2022-09-15 | $20.90 | $20.95 | $20.90 | $20.90 | $20.90 | 2,011 |
| 2022-09-14 | $21.43 | $21.43 | $20.95 | $21.19 | $21.19 | 3,172 |
| 2022-09-13 | $21.20 | $21.25 | $20.83 | $21.25 | $21.25 | 6,629 |
| 2022-09-12 | $21.05 | $21.40 | $20.95 | $21.40 | $21.40 | 2,684 |
| 2022-09-09 | $21.24 | $21.24 | $21.20 | $21.20 | $21.20 | 691 |
| 2022-09-08 | $21.75 | $21.75 | $21.28 | $21.30 | $21.30 | 2,666 |
| 2022-09-07 | $21.70 | $21.75 | $21.60 | $21.69 | $21.69 | 3,444 |
| 2022-09-06 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 1,394 |
| 2022-09-02 | $22.05 | $22.05 | $22.00 | $22.00 | $22.00 | 326 |
| 2022-09-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 740 |
| 2022-08-31 | $22.62 | $22.62 | $21.68 | $21.68 | $21.68 | 1,031 |
| 2022-08-30 | $21.78 | $21.80 | $21.75 | $21.75 | $21.75 | 3,687 |
| 2022-08-29 | $21.41 | $21.99 | $21.41 | $21.85 | $21.85 | 2,511 |
| 2022-08-26 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 520 |
| 2022-08-25 | $21.42 | $21.99 | $21.42 | $21.68 | $21.68 | 1,299 |
| 2022-08-24 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2,468 |
| 2022-08-23 | $21.99 | $22.30 | $21.50 | $21.56 | $21.56 | 3,911 |
| 2022-08-22 | $21.50 | $21.50 | $20.92 | $21.12 | $21.12 | 3,636 |
| 2022-08-19 | $22.61 | $22.61 | $21.50 | $21.80 | $21.80 | 6,513 |
| 2022-08-18 | $22.03 | $22.05 | $21.50 | $21.50 | $21.50 | 5,958 |
| 2022-08-17 | $22.50 | $22.55 | $21.85 | $22.15 | $22.15 | 8,505 |
| 2022-08-16 | $22.75 | $22.75 | $22.25 | $22.56 | $22.56 | 6,754 |
| 2022-08-15 | $22.50 | $22.59 | $22.50 | $22.59 | $22.59 | 1,113 |
| 2022-08-12 | $22.31 | $22.61 | $22.26 | $22.61 | $22.61 | 3,404 |
| 2022-08-11 | $23.30 | $23.30 | $22.68 | $22.68 | $22.36 | 1,009 |
| 2022-08-10 | $22.65 | $22.65 | $21.25 | $21.25 | $20.95 | 1,765 |
| 2022-08-09 | $23.31 | $23.31 | $22.65 | $22.65 | $22.33 | 3,698 |
| 2022-08-08 | $23.30 | $23.30 | $23.30 | $23.30 | $22.97 | 1,115 |
| 2022-08-05 | $23.15 | $23.50 | $23.15 | $23.17 | $22.84 | 1,549 |
| 2022-08-04 | $23.50 | $23.58 | $23.39 | $23.45 | $23.11 | 7,202 |
| 2022-08-03 | $23.89 | $23.89 | $23.57 | $23.73 | $23.39 | 5,938 |
| 2022-08-02 | $23.55 | $23.75 | $23.55 | $23.62 | $23.28 | 3,891 |
| 2022-08-01 | $23.84 | $24.05 | $23.50 | $23.80 | $23.46 | 15,881 |
| 2022-07-29 | $22.49 | $23.99 | $22.49 | $23.99 | $23.65 | 10,755 |
| 2022-07-28 | $22.63 | $22.75 | $22.40 | $22.50 | $22.18 | 4,034 |
| 2022-07-27 | $22.77 | $22.77 | $22.50 | $22.50 | $22.18 | 5,054 |
| 2022-07-26 | $22.53 | $22.61 | $22.50 | $22.50 | $22.18 | 1,640 |
| 2022-07-25 | $22.50 | $23.00 | $22.50 | $22.70 | $22.38 | 2,208 |
| 2022-07-22 | $23.15 | $23.22 | $22.56 | $22.61 | $22.29 | 3,764 |
| 2022-07-21 | $22.82 | $22.82 | $22.56 | $22.56 | $22.24 | 13,114 |
| 2022-07-20 | $22.53 | $22.66 | $22.51 | $22.60 | $22.28 | 5,076 |
| 2022-07-19 | $22.73 | $23.25 | $22.51 | $22.80 | $22.47 | 10,510 |
| 2022-07-18 | $22.58 | $23.24 | $22.56 | $22.56 | $22.24 | 1,412 |
| 2022-07-15 | $22.85 | $22.85 | $22.55 | $22.55 | $22.23 | 749 |
| 2022-07-14 | $22.78 | $22.95 | $22.78 | $22.95 | $22.62 | 247 |
| 2022-07-13 | $22.51 | $22.55 | $22.50 | $22.50 | $22.18 | 1,783 |
| 2022-07-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.57 | 81 |
| 2022-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.57 | 126 |
| 2022-07-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.57 | 126 |
| 2022-07-07 | $22.89 | $23.01 | $22.50 | $22.90 | $22.57 | 4,876 |
| 2022-07-06 | $22.74 | $23.18 | $22.74 | $23.18 | $22.85 | 1,358 |
| 2022-07-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.62 | 288 |
| 2022-07-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.62 | 263 |
| 2022-06-30 | $22.21 | $22.73 | $22.20 | $22.58 | $22.26 | 2,025 |
| 2022-06-29 | $23.17 | $23.17 | $22.13 | $22.21 | $21.89 | 6,090 |
| 2022-06-28 | $23.35 | $23.35 | $22.95 | $23.16 | $22.83 | 1,030 |
| 2022-06-27 | $23.41 | $23.41 | $22.68 | $23.35 | $23.02 | 2,085 |
| 2022-06-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.65 | 486 |
| 2022-06-23 | $22.80 | $22.83 | $22.80 | $22.83 | $22.50 | 867 |
| 2022-06-22 | $22.75 | $22.83 | $22.50 | $22.83 | $22.50 | 2,882 |
| 2022-06-21 | $23.07 | $23.07 | $23.07 | $23.07 | $22.74 | 195 |
| 2022-06-17 | $22.26 | $23.07 | $22.26 | $23.07 | $23.07 | 672 |
| 2022-06-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 99 |
| 2022-06-15 | $21.75 | $22.99 | $21.40 | $21.77 | $21.77 | 5,062 |
| 2022-06-14 | $21.77 | $22.22 | $21.01 | $21.40 | $21.40 | 4,935 |
| 2022-06-13 | $21.51 | $21.90 | $21.50 | $21.55 | $21.55 | 8,239 |
| 2022-06-10 | $21.70 | $21.98 | $21.35 | $21.98 | $21.98 | 6,108 |
| 2022-06-09 | $22.00 | $22.00 | $21.56 | $21.78 | $21.78 | 2,284 |
| 2022-06-08 | $21.03 | $23.16 | $21.00 | $21.95 | $21.95 | 8,765 |
| 2022-06-07 | $21.40 | $21.40 | $21.06 | $21.38 | $21.38 | 5,744 |
| 2022-06-06 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 5,048 |
| 2022-06-03 | $21.20 | $21.49 | $21.18 | $21.34 | $21.34 | 10,504 |
| 2022-06-02 | $21.02 | $21.75 | $20.95 | $21.00 | $21.00 | 13,010 |
| 2022-06-01 | $22.12 | $22.12 | $20.94 | $20.94 | $20.94 | 4,693 |
| 2022-05-31 | $23.54 | $23.54 | $20.40 | $22.12 | $22.12 | 28,300 |
| 2022-05-27 | $23.60 | $23.69 | $22.50 | $22.50 | $22.50 | 1,188 |
| 2022-05-26 | $21.98 | $22.26 | $21.68 | $21.73 | $21.73 | 7,846 |
| 2022-05-25 | $21.13 | $21.25 | $20.36 | $21.21 | $21.21 | 5,180 |
| 2022-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 229 |
| 2022-05-23 | $20.13 | $20.50 | $20.12 | $20.50 | $20.50 | 4,052 |
| 2022-05-20 | $20.30 | $20.48 | $20.10 | $20.11 | $20.11 | 3,669 |
| 2022-05-19 | $20.10 | $20.19 | $20.10 | $20.12 | $20.12 | 3,368 |
| 2022-05-18 | $20.25 | $20.38 | $20.16 | $20.16 | $20.16 | 2,321 |
| 2022-05-17 | $20.35 | $20.44 | $20.25 | $20.25 | $20.25 | 4,234 |
| 2022-05-16 | $20.27 | $20.44 | $20.01 | $20.35 | $20.35 | 5,064 |
| 2022-05-13 | $20.00 | $20.39 | $20.00 | $20.39 | $20.39 | 2,525 |
| 2022-05-12 | $19.99 | $20.45 | $19.99 | $20.45 | $20.12 | 1,468 |
| 2022-05-11 | $20.14 | $20.15 | $19.72 | $19.75 | $19.44 | 12,593 |
| 2022-05-10 | $19.85 | $21.50 | $19.85 | $20.11 | $19.79 | 6,404 |
| 2022-05-09 | $21.40 | $22.97 | $19.89 | $20.10 | $19.78 | 44,219 |
| 2022-05-06 | $22.50 | $22.50 | $21.30 | $21.73 | $21.39 | 8,928 |
| 2022-05-05 | $22.75 | $22.75 | $22.65 | $22.65 | $22.29 | 1,630 |
| 2022-05-04 | $23.40 | $23.40 | $22.68 | $22.97 | $22.61 | 4,316 |
| 2022-05-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.61 | 458 |
| 2022-05-02 | $23.31 | $23.50 | $23.31 | $23.50 | $23.13 | 7,171 |
| 2022-04-29 | $23.15 | $23.94 | $23.10 | $23.61 | $23.24 | 13,528 |
| 2022-04-28 | $22.56 | $23.26 | $22.56 | $23.26 | $22.89 | 1,837 |
| 2022-04-27 | $22.41 | $23.71 | $22.41 | $23.10 | $22.73 | 1,511 |
| 2022-04-26 | $23.39 | $23.39 | $21.20 | $21.20 | $20.86 | 5,410 |
| 2022-04-25 | $23.68 | $23.79 | $23.40 | $23.40 | $23.03 | 3,659 |
| 2022-04-22 | $23.60 | $23.71 | $23.60 | $23.60 | $23.23 | 1,545 |
| 2022-04-21 | $24.00 | $24.00 | $23.90 | $23.90 | $23.52 | 1,964 |
| 2022-04-20 | $23.85 | $23.89 | $23.85 | $23.85 | $23.47 | 1,567 |
| 2022-04-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.53 | 264 |
| 2022-04-18 | $23.75 | $23.94 | $23.75 | $23.91 | $23.53 | 1,780 |
| 2022-04-14 | $23.62 | $23.67 | $23.50 | $23.67 | $23.30 | 12,473 |
| 2022-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.13 | 54 |
| 2022-04-12 | $23.75 | $23.75 | $23.50 | $23.50 | $23.13 | 2,553 |
| 2022-04-11 | $23.93 | $23.93 | $23.50 | $23.69 | $23.32 | 4,195 |
| 2022-04-08 | $23.85 | $24.00 | $23.75 | $23.75 | $23.37 | 8,317 |
| 2022-04-07 | $23.85 | $23.93 | $23.85 | $23.93 | $23.55 | 2,440 |
| 2022-04-06 | $23.51 | $23.84 | $23.45 | $23.84 | $23.46 | 3,755 |
| 2022-04-05 | $24.00 | $24.17 | $24.00 | $24.00 | $23.62 | 2,796 |
| 2022-04-04 | $24.13 | $24.13 | $24.13 | $24.13 | $23.74 | 345 |
| 2022-04-01 | $24.00 | $24.21 | $24.00 | $24.00 | $23.62 | 3,863 |
| 2022-03-31 | $24.04 | $24.04 | $24.04 | $24.04 | $23.66 | 1,646 |
| 2022-03-30 | $23.95 | $24.15 | $23.56 | $24.15 | $23.77 | 3,078 |
| 2022-03-29 | $23.51 | $24.00 | $23.51 | $24.00 | $23.62 | 6,281 |
| 2022-03-28 | $23.90 | $23.99 | $23.30 | $23.74 | $23.36 | 6,995 |
| 2022-03-25 | $23.90 | $24.02 | $23.83 | $23.83 | $23.45 | 10,005 |
| 2022-03-24 | $23.80 | $24.00 | $23.80 | $24.00 | $23.62 | 2,466 |
| 2022-03-23 | $24.06 | $24.06 | $23.90 | $23.90 | $23.52 | 3,504 |
| 2022-03-22 | $23.85 | $23.87 | $23.85 | $23.85 | $23.47 | 2,179 |
| 2022-03-21 | $24.10 | $24.20 | $24.10 | $24.20 | $23.82 | 745 |
| 2022-03-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.60 | 206 |
| 2022-03-17 | $23.82 | $24.04 | $23.82 | $23.98 | $23.60 | 8,296 |
| 2022-03-16 | $23.80 | $24.00 | $23.55 | $24.00 | $23.62 | 34,066 |
| 2022-03-15 | $24.05 | $24.08 | $23.72 | $23.75 | $23.37 | 14,182 |
| 2022-03-14 | $24.20 | $24.25 | $24.00 | $24.00 | $23.62 | 4,709 |
| 2022-03-11 | $24.40 | $24.40 | $24.20 | $24.20 | $23.82 | 12,678 |
| 2022-03-10 | $24.45 | $24.45 | $24.33 | $24.35 | $23.96 | 3,535 |
| 2022-03-09 | $24.55 | $24.55 | $24.34 | $24.42 | $24.03 | 6,396 |
| 2022-03-08 | $24.40 | $24.67 | $24.34 | $24.67 | $24.28 | 1,623 |
| 2022-03-07 | $24.55 | $24.56 | $24.02 | $24.32 | $23.93 | 10,587 |
| 2022-03-04 | $24.63 | $24.83 | $24.55 | $24.57 | $24.18 | 3,425 |
| 2022-03-03 | $24.70 | $24.70 | $24.60 | $24.61 | $24.22 | 2,788 |
| 2022-03-02 | $24.53 | $24.75 | $24.50 | $24.55 | $24.16 | 4,435 |
| 2022-03-01 | $24.60 | $24.99 | $24.59 | $24.60 | $24.21 | 8,369 |
| 2022-02-28 | $24.64 | $24.65 | $24.50 | $24.50 | $24.11 | 9,240 |
| 2022-02-25 | $24.30 | $24.60 | $24.25 | $24.58 | $24.19 | 60,137 |
| 2022-02-24 | $24.45 | $24.51 | $24.10 | $24.30 | $23.92 | 21,438 |
| 2022-02-23 | $24.71 | $24.72 | $24.44 | $24.50 | $24.11 | 15,604 |
| 2022-02-22 | $24.89 | $24.89 | $24.80 | $24.80 | $24.41 | 1,806 |
| 2022-02-18 | $24.71 | $24.90 | $24.71 | $24.90 | $24.51 | 1,121 |
| 2022-02-17 | $24.77 | $24.79 | $24.55 | $24.79 | $24.40 | 2,209 |
| 2022-02-16 | $24.35 | $24.90 | $24.35 | $24.90 | $24.51 | 12,203 |
| 2022-02-15 | $24.60 | $24.69 | $24.50 | $24.55 | $24.16 | 3,644 |
| 2022-02-14 | $24.60 | $24.60 | $24.31 | $24.42 | $24.03 | 4,897 |
| 2022-02-11 | $24.39 | $25.12 | $24.35 | $24.59 | $24.20 | 6,228 |
| 2022-02-10 | $24.49 | $25.49 | $24.25 | $24.45 | $23.75 | 25,690 |
| 2022-02-09 | $24.46 | $24.76 | $24.46 | $24.50 | $23.79 | 6,056 |
| 2022-02-08 | $24.90 | $24.90 | $24.50 | $24.61 | $23.90 | 7,832 |
| 2022-02-07 | $24.60 | $24.90 | $24.60 | $24.90 | $24.18 | 1,220 |
| 2022-02-04 | $25.00 | $25.15 | $24.80 | $24.80 | $24.09 | 26,267 |
| 2022-02-03 | $25.45 | $25.50 | $25.00 | $25.00 | $24.28 | 11,570 |
| 2022-02-02 | $25.94 | $25.94 | $25.26 | $25.26 | $24.53 | 3,305 |
| 2022-02-01 | $25.30 | $25.55 | $25.30 | $25.55 | $24.81 | 2,248 |
| 2022-01-31 | $25.34 | $25.34 | $25.07 | $25.23 | $24.50 | 3,555 |
| 2022-01-28 | $25.40 | $25.42 | $25.10 | $25.10 | $24.38 | 1,591 |
| 2022-01-27 | $25.70 | $25.70 | $25.26 | $25.26 | $24.53 | 5,101 |
| 2022-01-26 | $25.82 | $25.89 | $25.65 | $25.70 | $24.96 | 4,472 |
| 2022-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.06 | 3,036 |
| 2022-01-24 | $25.50 | $25.76 | $25.25 | $25.70 | $24.96 | 8,746 |
| 2022-01-21 | $25.85 | $25.85 | $25.75 | $25.80 | $25.05 | 5,297 |
| 2022-01-20 | $25.98 | $26.08 | $25.71 | $25.78 | $25.04 | 7,878 |
| 2022-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.25 | 1,828 |
| 2022-01-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.15 | 2,903 |
| 2022-01-14 | $26.30 | $26.30 | $25.98 | $26.05 | $25.30 | 2,869 |
| 2022-01-13 | $26.19 | $26.28 | $26.12 | $26.19 | $25.44 | 5,399 |
| 2022-01-12 | $26.35 | $26.35 | $26.11 | $26.19 | $25.44 | 4,471 |
| 2022-01-11 | $26.07 | $26.27 | $26.05 | $26.09 | $25.34 | 1,740 |
| 2022-01-10 | $26.10 | $26.25 | $26.00 | $26.00 | $25.25 | 5,117 |
| 2022-01-07 | $26.15 | $26.42 | $26.00 | $26.00 | $25.25 | 9,458 |
| 2022-01-06 | $26.04 | $26.25 | $26.03 | $26.25 | $25.49 | 3,006 |
| 2022-01-05 | $26.03 | $26.20 | $26.03 | $26.20 | $25.45 | 3,018 |
| 2022-01-04 | $26.34 | $26.34 | $26.34 | $26.34 | $25.58 | 640 |
| 2022-01-03 | $26.40 | $26.40 | $26.34 | $26.34 | $25.58 | 2,170 |
| 2021-12-31 | $26.30 | $26.49 | $26.28 | $26.40 | $25.64 | 21,163 |
| 2021-12-30 | $26.24 | $26.35 | $26.20 | $26.35 | $25.59 | 1,849 |
| 2021-12-29 | $26.15 | $26.15 | $26.08 | $26.08 | $25.33 | 5,231 |
| 2021-12-28 | $26.22 | $26.30 | $26.12 | $26.18 | $25.43 | 1,756 |
| 2021-12-27 | $26.13 | $26.24 | $26.11 | $26.24 | $25.48 | 2,629 |
| 2021-12-23 | $26.05 | $26.30 | $26.05 | $26.30 | $25.54 | 2,362 |
| 2021-12-22 | $26.11 | $26.11 | $26.00 | $26.00 | $25.25 | 15,342 |
| 2021-12-21 | $26.30 | $26.36 | $26.02 | $26.30 | $25.54 | 3,845 |
| 2021-12-20 | $26.28 | $26.31 | $26.05 | $26.19 | $25.44 | 6,972 |
| 2021-12-17 | $26.52 | $26.52 | $26.43 | $26.49 | $25.72 | 1,015 |
| 2021-12-16 | $26.57 | $26.57 | $26.57 | $26.57 | $25.80 | 447 |
| 2021-12-15 | $26.39 | $26.39 | $26.39 | $26.39 | $25.63 | 614 |
| 2021-12-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.93 | 571 |
| 2021-12-13 | $26.44 | $26.50 | $26.36 | $26.36 | $25.60 | 462 |
| 2021-12-10 | $26.00 | $26.26 | $25.99 | $25.99 | $25.24 | 3,465 |
| 2021-12-09 | $26.50 | $26.50 | $26.37 | $26.37 | $25.61 | 872 |
| 2021-12-08 | $26.37 | $26.58 | $26.01 | $26.40 | $25.64 | 3,657 |
| 2021-12-07 | $26.44 | $26.48 | $26.44 | $26.48 | $25.72 | 2,027 |
| 2021-12-06 | $26.30 | $26.40 | $26.30 | $26.40 | $25.64 | 1,175 |
| 2021-12-03 | $26.29 | $26.29 | $26.29 | $26.29 | $25.53 | 57 |
| 2021-12-02 | $26.29 | $26.29 | $26.29 | $26.29 | $25.53 | 443 |
| 2021-12-01 | $26.33 | $26.37 | $26.29 | $26.29 | $25.53 | 2,742 |
| 2021-11-30 | $26.36 | $26.36 | $26.36 | $26.36 | $25.60 | 163 |
| 2021-11-29 | $26.05 | $26.40 | $26.05 | $26.36 | $25.60 | 1,409 |
| 2021-11-26 | $26.10 | $26.19 | $26.10 | $26.19 | $25.44 | 1,000 |
| 2021-11-24 | $26.25 | $26.38 | $26.07 | $26.38 | $25.62 | 5,860 |
| 2021-11-23 | $26.66 | $26.66 | $26.18 | $26.25 | $25.49 | 862 |
| 2021-11-22 | $26.42 | $26.42 | $26.42 | $26.42 | $25.66 | 385 |
| 2021-11-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.57 | 45 |
| 2021-11-18 | $26.60 | $26.70 | $26.60 | $26.70 | $25.57 | 825 |
| 2021-11-17 | $26.65 | $26.98 | $26.58 | $26.58 | $25.46 | 4,632 |
| 2021-11-16 | $26.67 | $26.67 | $26.67 | $26.67 | $25.54 | 399 |
| 2021-11-15 | $26.49 | $26.69 | $26.46 | $26.67 | $25.54 | 2,878 |
| 2021-11-12 | $26.99 | $26.99 | $26.99 | $26.99 | $25.85 | 120 |
| 2021-11-11 | $26.99 | $26.99 | $26.99 | $26.99 | $25.85 | 649 |
| 2021-11-10 | $27.00 | $27.00 | $26.98 | $27.00 | $25.86 | 2,423 |
| 2021-11-09 | $27.04 | $27.04 | $27.04 | $27.04 | $25.90 | 340 |
| 2021-11-08 | $27.05 | $27.05 | $26.99 | $27.04 | $25.90 | 1,074 |
| 2021-11-05 | $27.02 | $27.03 | $26.37 | $26.95 | $25.81 | 1,859 |
| 2021-11-04 | $27.00 | $27.05 | $26.96 | $27.03 | $25.89 | 2,119 |
| 2021-11-03 | $26.87 | $27.09 | $26.83 | $27.09 | $25.94 | 773 |
| 2021-11-02 | $26.48 | $27.09 | $26.45 | $26.67 | $25.54 | 6,456 |
| 2021-11-01 | $26.85 | $27.07 | $26.81 | $26.97 | $25.83 | 2,469 |
| 2021-10-29 | $26.45 | $26.75 | $26.42 | $26.62 | $25.49 | 7,151 |
| 2021-10-28 | $26.48 | $26.92 | $26.36 | $26.36 | $25.25 | 2,427 |
| 2021-10-27 | $26.37 | $26.87 | $26.37 | $26.38 | $25.26 | 1,680 |
| 2021-10-26 | $26.45 | $26.46 | $26.36 | $26.36 | $25.25 | 7,963 |
| 2021-10-25 | $26.42 | $26.45 | $26.41 | $26.43 | $25.31 | 3,599 |
| 2021-10-22 | $26.44 | $26.63 | $26.40 | $26.43 | $25.31 | 2,934 |
| 2021-10-21 | $26.72 | $26.72 | $26.41 | $26.62 | $25.49 | 7,111 |
| 2021-10-20 | $26.79 | $26.79 | $26.40 | $26.44 | $25.32 | 1,136 |
| 2021-10-19 | $26.67 | $26.80 | $26.50 | $26.51 | $25.39 | 1,681 |
| 2021-10-18 | $26.91 | $26.91 | $26.40 | $26.50 | $25.38 | 2,667 |
| 2021-10-15 | $26.42 | $26.91 | $26.42 | $26.91 | $25.77 | 8,092 |
| 2021-10-14 | $26.85 | $27.26 | $26.85 | $27.00 | $25.86 | 4,619 |
| 2021-10-13 | $26.79 | $26.94 | $26.62 | $26.67 | $25.54 | 10,055 |
| 2021-10-12 | $26.25 | $26.78 | $26.25 | $26.56 | $25.44 | 10,686 |
| 2021-10-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.44 | 224 |
| 2021-10-08 | $26.50 | $26.50 | $26.41 | $26.41 | $25.29 | 1,069 |
| 2021-10-07 | $26.38 | $26.57 | $26.36 | $26.49 | $25.37 | 4,329 |
| 2021-10-06 | $26.30 | $26.49 | $26.08 | $26.43 | $25.31 | 9,630 |
| 2021-10-05 | $26.28 | $27.24 | $26.21 | $26.21 | $25.10 | 10,676 |
| 2021-10-04 | $26.29 | $26.39 | $26.14 | $26.14 | $25.03 | 56,219 |
| 2021-10-01 | $26.50 | $26.50 | $26.22 | $26.22 | $25.11 | 2,334 |
| 2021-09-30 | $26.41 | $26.75 | $26.31 | $26.35 | $25.24 | 434,133 |
| 2021-09-29 | $26.26 | $26.38 | $26.26 | $26.35 | $25.24 | 32,549 |
| 2021-09-28 | $26.50 | $26.56 | $26.21 | $26.40 | $25.28 | 38,107 |
| 2021-09-27 | $26.39 | $26.75 | $26.31 | $26.50 | $25.38 | 49,541 |
| 2021-09-24 | $26.17 | $26.50 | $26.17 | $26.39 | $25.27 | 80,936 |
| 2021-09-23 | $26.31 | $26.32 | $26.08 | $26.10 | $25.00 | 49,057 |
| 2021-09-22 | $26.31 | $26.31 | $26.10 | $26.30 | $25.19 | 11,111 |
| 2021-09-21 | $26.25 | $26.32 | $26.18 | $26.30 | $25.19 | 13,611 |
| 2021-09-20 | $26.29 | $26.30 | $26.03 | $26.15 | $25.04 | 16,374 |
| 2021-09-17 | $26.39 | $26.41 | $26.20 | $26.30 | $25.19 | 54,884 |
| 2021-09-16 | $26.03 | $26.25 | $26.01 | $26.25 | $25.14 | 16,622 |
| 2021-09-15 | $25.95 | $26.18 | $25.95 | $26.15 | $25.04 | 20,093 |
| 2021-09-14 | $26.19 | $26.19 | $25.93 | $25.95 | $24.85 | 22,519 |
| 2021-09-13 | $25.90 | $26.15 | $25.90 | $26.09 | $24.99 | 30,549 |
| 2021-09-10 | $26.12 | $26.20 | $25.89 | $25.89 | $24.80 | 44,539 |
| 2021-09-09 | $25.97 | $26.19 | $25.95 | $26.03 | $24.93 | 25,457 |
| 2021-09-08 | $26.20 | $26.24 | $26.02 | $26.15 | $25.04 | 27,837 |
| 2021-09-07 | $26.16 | $26.24 | $26.01 | $26.24 | $25.13 | 42,021 |
| 2021-09-03 | $26.23 | $26.24 | $26.15 | $26.23 | $25.12 | 25,806 |
| 2021-09-02 | $26.13 | $26.15 | $25.98 | $26.15 | $25.04 | 32,188 |
| 2021-09-01 | $25.86 | $26.25 | $25.86 | $26.05 | $24.95 | 39,476 |
| 2021-08-31 | $26.20 | $26.30 | $25.93 | $26.00 | $24.90 | 108,719 |
| 2021-08-30 | $26.19 | $26.33 | $26.08 | $26.25 | $25.14 | 112,729 |
| 2021-08-17 | $25.59 | $25.69 | $25.32 | $25.48 | $24.40 | 142,222 |
| 2021-08-16 | $25.25 | $25.83 | $25.25 | $25.50 | $24.42 | 156,239 |
| 2021-08-13 | $25.30 | $25.30 | $25.30 | $25.30 | $24.23 | 402,500 |