DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser J (DBRG-P-J) Exchange: NYSE
Data as of Aug. 22, 2025
$22.24 ($-0.17) -0.76%
DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser J - Daily Information
Click for more stock information on DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser J.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.93 |
| Previous Close | $22.24 |
| High | $22.93 |
| Low | $22.17 |
| Adjusted Open | $22.93 |
| Previous Adjusted Close | $22.24 |
| Adjusted High | $22.93 |
| Adjusted Low | $22.17 |
Invest in DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser J (DBRG-P-J)
Historical Stock Data for DigitalBridge Group Inc 7.125 Cum Red Perp Pfd Ser J (DBRG-P-J)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $22.93 | $22.93 | $22.17 | $22.24 | $22.24 | 11,798 |
| 2025-08-07 | $22.38 | $22.41 | $22.22 | $22.41 | $22.41 | 7,916 |
| 2025-08-06 | $22.34 | $22.63 | $22.32 | $22.38 | $22.38 | 10,172 |
| 2025-08-05 | $22.39 | $22.58 | $22.01 | $22.40 | $22.40 | 8,805 |
| 2025-08-04 | $22.11 | $22.34 | $22.00 | $22.34 | $22.34 | 6,731 |
| 2025-08-01 | $22.02 | $22.29 | $22.02 | $22.14 | $22.14 | 7,043 |
| 2025-07-31 | $22.13 | $22.50 | $21.98 | $22.18 | $22.18 | 76,126 |
| 2025-07-30 | $22.24 | $22.42 | $22.22 | $22.28 | $22.28 | 6,749 |
| 2025-07-29 | $22.17 | $22.45 | $22.12 | $22.23 | $22.23 | 15,088 |
| 2025-07-28 | $22.13 | $22.42 | $22.05 | $22.16 | $22.16 | 10,324 |
| 2025-07-25 | $22.34 | $22.34 | $22.01 | $22.23 | $22.23 | 7,397 |
| 2025-07-24 | $21.72 | $22.40 | $21.61 | $22.34 | $22.34 | 14,167 |
| 2025-07-23 | $21.65 | $21.84 | $21.48 | $21.69 | $21.69 | 9,894 |
| 2025-07-22 | $21.59 | $21.77 | $21.48 | $21.54 | $21.54 | 3,898 |
| 2025-07-21 | $21.52 | $21.66 | $21.40 | $21.57 | $21.57 | 13,672 |
| 2025-07-18 | $21.26 | $21.41 | $21.25 | $21.37 | $21.37 | 6,489 |
| 2025-07-17 | $21.36 | $21.36 | $21.06 | $21.30 | $21.30 | 9,099 |
| 2025-07-16 | $21.30 | $21.36 | $21.18 | $21.27 | $21.27 | 6,747 |
| 2025-07-15 | $21.31 | $21.37 | $21.20 | $21.26 | $21.26 | 7,312 |
| 2025-07-14 | $21.19 | $21.32 | $21.00 | $21.24 | $21.24 | 10,405 |
| 2025-07-11 | $21.15 | $21.37 | $21.01 | $21.26 | $21.26 | 18,308 |
| 2025-07-10 | $20.77 | $21.19 | $20.51 | $21.17 | $21.17 | 24,912 |
| 2025-07-09 | $21.10 | $21.35 | $21.05 | $21.27 | $20.83 | 14,960 |
| 2025-07-08 | $21.02 | $21.30 | $20.95 | $21.08 | $20.65 | 23,998 |
| 2025-07-07 | $21.05 | $21.10 | $20.80 | $20.95 | $20.52 | 32,923 |
| 2025-07-03 | $20.82 | $20.90 | $20.76 | $20.88 | $20.45 | 13,240 |
| 2025-07-02 | $20.85 | $21.08 | $20.80 | $20.81 | $20.38 | 35,806 |
| 2025-07-01 | $21.11 | $21.11 | $20.65 | $20.85 | $20.42 | 45,975 |
| 2025-06-30 | $20.97 | $20.97 | $20.31 | $20.57 | $20.15 | 80,935 |
| 2025-06-27 | $20.80 | $20.88 | $20.77 | $20.80 | $20.37 | 11,899 |
| 2025-06-26 | $20.89 | $20.89 | $20.75 | $20.79 | $20.36 | 10,855 |
| 2025-06-25 | $20.63 | $20.85 | $20.63 | $20.73 | $20.30 | 5,378 |
| 2025-06-24 | $20.78 | $20.88 | $20.58 | $20.68 | $20.25 | 18,808 |
| 2025-06-23 | $20.84 | $20.84 | $20.60 | $20.67 | $20.24 | 32,532 |
| 2025-06-20 | $20.65 | $20.87 | $20.65 | $20.82 | $20.39 | 10,084 |
| 2025-06-18 | $20.69 | $20.81 | $20.67 | $20.74 | $20.31 | 24,355 |
| 2025-06-17 | $20.75 | $20.82 | $20.53 | $20.69 | $20.26 | 6,655 |
| 2025-06-16 | $20.65 | $20.82 | $20.65 | $20.68 | $20.25 | 8,034 |
| 2025-06-13 | $20.78 | $20.78 | $20.57 | $20.72 | $20.29 | 17,932 |
| 2025-06-12 | $20.60 | $20.79 | $20.57 | $20.65 | $20.22 | 19,949 |
| 2025-06-11 | $20.82 | $20.82 | $20.51 | $20.60 | $20.18 | 7,678 |
| 2025-06-10 | $20.60 | $20.63 | $20.43 | $20.46 | $20.04 | 23,295 |
| 2025-06-09 | $20.50 | $20.64 | $20.37 | $20.52 | $20.10 | 30,249 |
| 2025-06-06 | $20.58 | $20.77 | $20.35 | $20.52 | $20.10 | 16,857 |
| 2025-06-05 | $20.40 | $20.75 | $20.34 | $20.57 | $20.14 | 97,088 |
| 2025-06-04 | $20.59 | $20.73 | $20.33 | $20.35 | $19.93 | 11,256 |
| 2025-06-03 | $20.47 | $20.60 | $20.35 | $20.42 | $20.00 | 56,461 |
| 2025-06-02 | $20.93 | $21.36 | $20.30 | $20.36 | $19.94 | 34,183 |
| 2025-05-30 | $21.25 | $21.76 | $20.75 | $20.82 | $20.39 | 107,328 |
| 2025-05-29 | $21.49 | $21.59 | $21.05 | $21.19 | $20.75 | 20,300 |
| 2025-05-28 | $21.75 | $21.91 | $21.25 | $21.40 | $20.96 | 87,859 |
| 2025-05-27 | $21.57 | $21.88 | $21.32 | $21.37 | $20.93 | 34,347 |
| 2025-05-23 | $21.93 | $22.16 | $21.40 | $21.49 | $21.05 | 458,592 |
| 2025-05-22 | $21.68 | $21.90 | $21.41 | $21.54 | $21.10 | 224,064 |
| 2025-05-21 | $21.95 | $21.95 | $21.16 | $21.61 | $21.16 | 64,347 |
| 2025-05-20 | $22.20 | $22.30 | $21.91 | $22.15 | $21.69 | 35,826 |
| 2025-05-19 | $22.80 | $22.93 | $22.23 | $22.35 | $21.89 | 176,070 |
| 2025-05-16 | $21.55 | $23.00 | $21.55 | $22.85 | $22.38 | 382,313 |
| 2025-05-15 | $22.35 | $23.10 | $20.71 | $21.40 | $20.96 | 124,114 |
| 2025-05-14 | $21.93 | $22.56 | $21.93 | $22.42 | $21.96 | 6,608 |
| 2025-05-13 | $22.34 | $22.56 | $22.12 | $22.29 | $21.83 | 10,099 |
| 2025-05-12 | $22.13 | $22.44 | $22.02 | $22.35 | $21.89 | 9,805 |
| 2025-05-09 | $22.19 | $22.24 | $21.77 | $22.05 | $21.60 | 39,648 |
| 2025-05-08 | $22.45 | $22.45 | $22.00 | $22.19 | $21.73 | 7,709 |
| 2025-05-07 | $22.24 | $22.36 | $22.00 | $22.36 | $21.90 | 7,143 |
| 2025-05-06 | $21.92 | $22.23 | $21.68 | $22.08 | $21.63 | 7,437 |
| 2025-05-05 | $21.95 | $22.16 | $21.78 | $22.07 | $21.62 | 11,629 |
| 2025-05-02 | $21.51 | $22.28 | $21.51 | $22.26 | $21.80 | 31,603 |
| 2025-05-01 | $21.42 | $21.96 | $21.17 | $21.17 | $20.73 | 121,108 |
| 2025-04-30 | $21.83 | $21.95 | $21.04 | $21.24 | $20.80 | 220,063 |
| 2025-04-29 | $22.13 | $22.16 | $21.90 | $21.98 | $21.53 | 22,996 |
| 2025-04-28 | $22.14 | $22.26 | $21.95 | $22.13 | $21.67 | 38,341 |
| 2025-04-25 | $22.37 | $22.37 | $21.80 | $22.21 | $22.21 | 22,975 |
| 2025-04-24 | $21.40 | $22.19 | $21.15 | $22.00 | $22.00 | 92,891 |
| 2025-04-23 | $21.40 | $21.60 | $21.03 | $21.24 | $21.24 | 22,764 |
| 2025-04-22 | $21.59 | $21.86 | $20.81 | $21.19 | $21.19 | 83,632 |
| 2025-04-21 | $21.98 | $21.98 | $21.53 | $21.53 | $21.53 | 3,210 |
| 2025-04-17 | $21.82 | $21.86 | $21.68 | $21.82 | $21.82 | 4,913 |
| 2025-04-16 | $21.40 | $22.10 | $21.35 | $21.85 | $21.85 | 6,072 |
| 2025-04-15 | $21.75 | $22.16 | $21.01 | $21.51 | $21.51 | 10,848 |
| 2025-04-14 | $21.94 | $21.95 | $21.48 | $21.76 | $21.76 | 10,526 |
| 2025-04-11 | $21.74 | $21.86 | $20.83 | $21.11 | $21.11 | 20,216 |
| 2025-04-10 | $21.68 | $22.22 | $21.25 | $21.45 | $21.45 | 7,302 |
| 2025-04-09 | $21.60 | $22.39 | $21.16 | $22.24 | $21.79 | 27,746 |
| 2025-04-08 | $21.81 | $22.23 | $21.55 | $21.65 | $21.21 | 18,335 |
| 2025-04-07 | $21.65 | $22.13 | $20.47 | $21.63 | $21.19 | 20,085 |
| 2025-04-04 | $23.15 | $23.24 | $22.14 | $22.15 | $21.70 | 15,235 |
| 2025-04-03 | $23.24 | $23.24 | $22.80 | $23.12 | $22.65 | 15,372 |
| 2025-04-02 | $23.63 | $23.70 | $23.33 | $23.33 | $22.86 | 13,032 |
| 2025-04-01 | $23.45 | $23.54 | $23.15 | $23.42 | $22.94 | 6,876 |
| 2025-03-31 | $24.00 | $24.00 | $23.16 | $23.47 | $22.99 | 79,734 |
| 2025-03-28 | $24.06 | $24.06 | $23.67 | $23.74 | $23.26 | 4,399 |
| 2025-03-27 | $24.16 | $24.16 | $23.80 | $23.84 | $23.36 | 7,095 |
| 2025-03-26 | $24.29 | $24.39 | $24.13 | $24.14 | $23.65 | 6,944 |
| 2025-03-25 | $24.35 | $24.35 | $24.21 | $24.24 | $23.75 | 16,500 |
| 2025-03-24 | $24.40 | $24.45 | $24.28 | $24.30 | $23.81 | 3,777 |
| 2025-03-21 | $24.39 | $24.43 | $24.32 | $24.32 | $24.32 | 6,324 |
| 2025-03-20 | $24.42 | $24.49 | $24.32 | $24.37 | $24.37 | 5,632 |
| 2025-03-19 | $24.45 | $24.48 | $24.37 | $24.43 | $24.43 | 10,599 |
| 2025-03-18 | $24.43 | $24.45 | $24.31 | $24.36 | $24.36 | 4,924 |
| 2025-03-17 | $24.29 | $24.41 | $24.28 | $24.36 | $24.36 | 5,056 |
| 2025-03-14 | $24.43 | $24.43 | $24.19 | $24.28 | $24.28 | 17,201 |
| 2025-03-13 | $24.37 | $24.44 | $24.17 | $24.27 | $24.27 | 9,053 |
| 2025-03-12 | $24.25 | $24.48 | $24.25 | $24.34 | $24.34 | 5,383 |
| 2025-03-11 | $24.11 | $24.36 | $24.11 | $24.23 | $24.23 | 8,142 |
| 2025-03-10 | $24.46 | $24.60 | $24.17 | $24.29 | $24.29 | 19,856 |
| 2025-03-07 | $24.60 | $24.65 | $24.40 | $24.55 | $24.55 | 17,205 |
| 2025-03-06 | $24.56 | $24.56 | $24.31 | $24.41 | $24.41 | 5,317 |
| 2025-03-05 | $24.56 | $24.78 | $24.43 | $24.69 | $24.69 | 6,733 |
| 2025-03-04 | $24.53 | $24.73 | $24.53 | $24.54 | $24.54 | 10,817 |
| 2025-03-03 | $24.79 | $24.87 | $24.51 | $24.72 | $24.72 | 9,914 |
| 2025-02-28 | $24.39 | $24.82 | $24.39 | $24.80 | $24.80 | 20,463 |
| 2025-02-27 | $24.53 | $24.75 | $24.25 | $24.65 | $24.65 | 12,825 |
| 2025-02-26 | $24.70 | $24.81 | $24.62 | $24.79 | $24.79 | 28,494 |
| 2025-02-25 | $24.64 | $24.76 | $24.40 | $24.70 | $24.70 | 10,573 |
| 2025-02-24 | $24.36 | $24.65 | $24.15 | $24.55 | $24.55 | 7,415 |
| 2025-02-21 | $24.25 | $24.42 | $24.25 | $24.25 | $24.25 | 6,120 |
| 2025-02-20 | $24.08 | $24.48 | $24.08 | $24.20 | $24.20 | 4,709 |
| 2025-02-19 | $24.25 | $24.32 | $24.03 | $24.11 | $24.11 | 12,966 |
| 2025-02-18 | $24.26 | $24.40 | $24.15 | $24.33 | $24.33 | 6,692 |
| 2025-02-14 | $24.41 | $24.57 | $24.26 | $24.31 | $24.31 | 4,264 |
| 2025-02-13 | $24.25 | $24.39 | $24.06 | $24.25 | $24.25 | 6,602 |
| 2025-02-12 | $24.19 | $24.28 | $24.04 | $24.28 | $24.28 | 5,762 |
| 2025-02-11 | $24.25 | $24.58 | $24.15 | $24.35 | $24.35 | 9,921 |
| 2025-02-10 | $24.25 | $24.49 | $24.25 | $24.30 | $24.30 | 7,918 |
| 2025-02-07 | $24.36 | $24.36 | $24.00 | $24.11 | $24.11 | 5,491 |
| 2025-02-06 | $24.27 | $24.45 | $23.89 | $24.36 | $24.36 | 9,016 |
| 2025-02-05 | $24.28 | $24.33 | $24.24 | $24.25 | $24.25 | 3,962 |
| 2025-02-04 | $24.20 | $24.20 | $23.91 | $24.05 | $24.05 | 13,043 |
| 2025-02-03 | $24.39 | $24.62 | $23.98 | $24.04 | $24.04 | 18,961 |
| 2025-01-31 | $24.39 | $24.43 | $23.98 | $24.03 | $24.03 | 30,008 |
| 2025-01-30 | $24.40 | $24.40 | $24.11 | $24.21 | $24.21 | 11,814 |
| 2025-01-29 | $24.40 | $24.40 | $24.15 | $24.27 | $24.27 | 29,347 |
| 2025-01-28 | $24.44 | $24.45 | $24.36 | $24.38 | $24.38 | 12,363 |
| 2025-01-27 | $24.22 | $24.47 | $24.10 | $24.45 | $24.45 | 35,449 |
| 2025-01-24 | $24.53 | $24.60 | $24.26 | $24.32 | $24.32 | 28,428 |
| 2025-01-23 | $24.29 | $24.51 | $24.28 | $24.33 | $24.33 | 3,489 |
| 2025-01-22 | $24.25 | $24.50 | $24.01 | $24.33 | $24.33 | 13,575 |
| 2025-01-21 | $24.32 | $24.39 | $23.92 | $24.36 | $24.36 | 8,022 |
| 2025-01-17 | $24.31 | $24.46 | $23.86 | $24.12 | $24.12 | 9,151 |
| 2025-01-16 | $24.16 | $24.50 | $23.51 | $24.31 | $24.31 | 18,619 |
| 2025-01-15 | $24.60 | $24.64 | $24.13 | $24.23 | $24.23 | 40,667 |
| 2025-01-14 | $24.57 | $24.57 | $23.83 | $24.12 | $24.12 | 11,493 |
| 2025-01-13 | $24.62 | $24.62 | $24.24 | $24.34 | $24.34 | 34,226 |
| 2025-01-10 | $24.57 | $24.79 | $24.21 | $24.52 | $24.52 | 97,222 |
| 2025-01-08 | $24.90 | $25.04 | $24.82 | $24.83 | $24.39 | 13,877 |
| 2025-01-07 | $24.88 | $25.05 | $24.88 | $24.95 | $24.50 | 17,107 |
| 2025-01-06 | $24.95 | $25.12 | $24.95 | $25.05 | $24.60 | 15,247 |
| 2025-01-03 | $24.91 | $25.15 | $24.91 | $25.07 | $25.07 | 10,533 |
| 2025-01-02 | $24.60 | $25.11 | $24.60 | $25.03 | $25.03 | 40,288 |
| 2024-12-31 | $24.66 | $24.90 | $24.20 | $24.83 | $24.83 | 112,364 |
| 2024-12-30 | $24.68 | $24.97 | $24.50 | $24.88 | $24.88 | 18,792 |
| 2024-12-27 | $24.60 | $24.70 | $24.41 | $24.68 | $24.68 | 24,089 |
| 2024-12-26 | $24.31 | $24.65 | $24.31 | $24.61 | $24.61 | 12,533 |
| 2024-12-24 | $24.51 | $24.57 | $24.04 | $24.39 | $24.39 | 15,451 |
| 2024-12-23 | $24.81 | $24.81 | $24.51 | $24.52 | $24.52 | 70,654 |
| 2024-12-20 | $24.57 | $24.96 | $24.54 | $24.80 | $24.80 | 6,665 |
| 2024-12-19 | $24.80 | $25.00 | $24.27 | $24.84 | $24.84 | 38,072 |
| 2024-12-18 | $24.91 | $24.94 | $24.83 | $24.89 | $24.89 | 240,423 |
| 2024-12-17 | $24.74 | $24.99 | $24.48 | $24.80 | $24.80 | 22,868 |
| 2024-12-16 | $24.76 | $24.77 | $24.61 | $24.65 | $24.65 | 10,167 |
| 2024-12-13 | $24.35 | $24.60 | $24.35 | $24.58 | $24.58 | 11,636 |
| 2024-12-12 | $24.35 | $24.56 | $24.35 | $24.52 | $24.52 | 11,331 |
| 2024-12-11 | $24.42 | $24.60 | $24.38 | $24.45 | $24.45 | 9,028 |
| 2024-12-10 | $24.50 | $24.74 | $24.35 | $24.36 | $24.36 | 10,418 |
| 2024-12-09 | $24.36 | $24.61 | $24.35 | $24.41 | $24.41 | 9,164 |
| 2024-12-06 | $24.72 | $24.72 | $24.36 | $24.36 | $24.36 | 11,384 |
| 2024-12-05 | $24.35 | $24.54 | $24.11 | $24.46 | $24.46 | 12,013 |
| 2024-12-04 | $24.21 | $24.50 | $24.21 | $24.36 | $24.36 | 8,062 |
| 2024-12-03 | $24.54 | $24.60 | $24.16 | $24.20 | $24.20 | 12,490 |
| 2024-12-02 | $24.28 | $24.44 | $24.10 | $24.25 | $24.25 | 6,719 |
| 2024-11-29 | $24.13 | $24.49 | $24.01 | $24.15 | $24.15 | 105,381 |
| 2024-11-27 | $24.14 | $24.16 | $24.07 | $24.12 | $24.12 | 6,092 |
| 2024-11-26 | $24.03 | $24.27 | $23.91 | $24.09 | $24.09 | 13,926 |
| 2024-11-25 | $24.38 | $24.41 | $23.97 | $24.15 | $24.15 | 9,650 |
| 2024-11-22 | $24.60 | $24.60 | $24.05 | $24.05 | $24.05 | 13,303 |
| 2024-11-21 | $24.00 | $24.50 | $24.00 | $24.32 | $24.32 | 5,508 |
| 2024-11-20 | $24.55 | $24.55 | $24.10 | $24.20 | $24.20 | 22,398 |
| 2024-11-19 | $24.59 | $24.69 | $24.40 | $24.45 | $24.45 | 6,697 |
| 2024-11-18 | $24.57 | $24.71 | $24.44 | $24.51 | $24.51 | 17,386 |
| 2024-11-15 | $24.70 | $24.70 | $24.36 | $24.59 | $24.59 | 9,421 |
| 2024-11-14 | $24.78 | $24.78 | $24.56 | $24.56 | $24.56 | 6,220 |
| 2024-11-13 | $24.67 | $24.84 | $24.53 | $24.73 | $24.73 | 11,917 |
| 2024-11-12 | $24.78 | $24.84 | $24.62 | $24.62 | $24.62 | 16,670 |
| 2024-11-11 | $24.95 | $25.00 | $24.76 | $24.78 | $24.78 | 15,510 |
| 2024-11-08 | $25.00 | $25.09 | $24.90 | $25.08 | $25.08 | 11,332 |
| 2024-11-07 | $24.95 | $25.11 | $24.85 | $24.99 | $24.99 | 7,352 |
| 2024-11-06 | $24.76 | $25.10 | $24.67 | $24.80 | $24.80 | 10,551 |
| 2024-11-05 | $24.85 | $25.09 | $24.75 | $24.97 | $24.97 | 8,895 |
| 2024-11-04 | $24.94 | $24.97 | $24.77 | $24.82 | $24.82 | 15,753 |
| 2024-11-01 | $24.76 | $24.80 | $24.53 | $24.66 | $24.66 | 17,983 |
| 2024-10-31 | $24.91 | $25.09 | $24.80 | $24.95 | $24.95 | 25,367 |
| 2024-10-30 | $24.95 | $24.96 | $24.85 | $24.85 | $24.85 | 3,743 |
| 2024-10-29 | $24.87 | $24.93 | $24.80 | $24.81 | $24.81 | 8,456 |
| 2024-10-28 | $25.04 | $25.07 | $24.86 | $24.90 | $24.90 | 7,101 |
| 2024-10-25 | $24.64 | $25.06 | $24.64 | $24.84 | $24.84 | 9,479 |
| 2024-10-24 | $24.82 | $25.00 | $24.80 | $24.84 | $24.84 | 15,117 |
| 2024-10-23 | $24.80 | $25.03 | $24.67 | $24.74 | $24.74 | 15,668 |
| 2024-10-22 | $24.86 | $24.98 | $24.71 | $24.82 | $24.82 | 19,796 |
| 2024-10-21 | $24.95 | $24.95 | $24.76 | $24.81 | $24.81 | 12,221 |
| 2024-10-18 | $24.95 | $25.09 | $24.93 | $24.98 | $24.98 | 11,072 |
| 2024-10-17 | $25.01 | $25.05 | $24.90 | $24.93 | $24.93 | 23,563 |
| 2024-10-16 | $25.09 | $25.20 | $25.00 | $25.01 | $25.01 | 14,661 |
| 2024-10-15 | $25.12 | $25.15 | $24.92 | $24.94 | $24.94 | 26,406 |
| 2024-10-14 | $24.91 | $25.08 | $24.88 | $25.06 | $25.06 | 17,029 |
| 2024-10-11 | $24.63 | $25.00 | $24.63 | $24.91 | $24.91 | 17,074 |
| 2024-10-10 | $24.67 | $24.75 | $24.25 | $24.63 | $24.63 | 25,538 |
| 2024-10-09 | $24.92 | $25.12 | $24.92 | $25.01 | $24.57 | 12,678 |
| 2024-10-08 | $25.02 | $25.14 | $24.91 | $24.91 | $24.47 | 16,272 |
| 2024-10-07 | $25.34 | $25.34 | $24.95 | $25.00 | $24.56 | 3,345 |
| 2024-10-04 | $25.12 | $25.28 | $25.10 | $25.20 | $24.75 | 7,681 |
| 2024-10-03 | $25.31 | $25.31 | $25.10 | $25.12 | $24.67 | 17,136 |
| 2024-10-02 | $25.17 | $25.30 | $25.15 | $25.15 | $24.70 | 14,042 |
| 2024-10-01 | $25.48 | $25.49 | $25.22 | $25.26 | $24.81 | 30,848 |
| 2024-09-30 | $25.03 | $25.66 | $24.87 | $25.66 | $25.20 | 107,144 |
| 2024-09-27 | $25.15 | $25.15 | $24.58 | $25.04 | $24.60 | 22,016 |
| 2024-09-26 | $25.03 | $25.10 | $24.83 | $25.10 | $24.65 | 13,779 |
| 2024-09-25 | $25.34 | $25.34 | $24.91 | $25.10 | $24.65 | 15,971 |
| 2024-09-24 | $24.97 | $25.37 | $24.89 | $25.34 | $24.89 | 14,773 |
| 2024-09-23 | $24.84 | $24.89 | $24.75 | $24.89 | $24.45 | 7,771 |
| 2024-09-20 | $24.71 | $24.86 | $24.65 | $24.84 | $24.40 | 7,471 |
| 2024-09-19 | $24.79 | $24.97 | $24.47 | $24.47 | $24.04 | 8,497 |
| 2024-09-18 | $24.58 | $24.80 | $24.45 | $24.45 | $24.02 | 16,547 |
| 2024-09-17 | $24.29 | $24.78 | $24.24 | $24.78 | $24.34 | 20,034 |
| 2024-09-16 | $23.99 | $24.22 | $23.85 | $24.20 | $23.77 | 24,095 |
| 2024-09-13 | $23.67 | $23.83 | $23.56 | $23.80 | $23.37 | 6,192 |
| 2024-09-12 | $23.53 | $23.67 | $23.47 | $23.49 | $23.07 | 11,827 |
| 2024-09-11 | $23.16 | $23.55 | $23.16 | $23.54 | $23.54 | 9,683 |
| 2024-09-10 | $23.47 | $23.51 | $23.40 | $23.44 | $23.44 | 21,008 |
| 2024-09-09 | $23.60 | $23.69 | $23.36 | $23.43 | $23.43 | 12,302 |
| 2024-09-06 | $23.51 | $23.82 | $23.32 | $23.36 | $23.36 | 10,631 |
| 2024-09-05 | $23.23 | $23.70 | $23.23 | $23.51 | $23.51 | 4,617 |
| 2024-09-04 | $23.50 | $23.60 | $23.30 | $23.54 | $23.54 | 23,095 |
| 2024-09-03 | $23.36 | $23.70 | $23.36 | $23.46 | $23.46 | 11,278 |
| 2024-08-30 | $23.69 | $23.69 | $23.41 | $23.41 | $23.41 | 9,757 |
| 2024-08-29 | $23.68 | $23.83 | $23.60 | $23.62 | $23.62 | 14,146 |
| 2024-08-28 | $23.79 | $23.88 | $23.76 | $23.83 | $23.83 | 9,383 |
| 2024-08-27 | $23.76 | $24.02 | $23.65 | $23.69 | $23.69 | 13,363 |
| 2024-08-26 | $23.89 | $23.91 | $23.76 | $23.90 | $23.90 | 4,923 |
| 2024-08-23 | $23.67 | $24.15 | $23.67 | $23.85 | $23.85 | 10,827 |
| 2024-08-22 | $23.70 | $23.93 | $23.70 | $23.76 | $23.76 | 8,388 |
| 2024-08-21 | $23.71 | $23.88 | $23.59 | $23.78 | $23.78 | 5,325 |
| 2024-08-20 | $23.49 | $23.88 | $23.33 | $23.79 | $23.79 | 11,683 |
| 2024-08-19 | $23.99 | $24.15 | $23.68 | $23.68 | $23.68 | 19,021 |
| 2024-08-16 | $23.82 | $24.12 | $23.79 | $23.91 | $23.91 | 12,597 |
| 2024-08-15 | $23.78 | $23.90 | $23.78 | $23.79 | $23.79 | 9,840 |
| 2024-08-14 | $23.82 | $23.89 | $23.71 | $23.71 | $23.71 | 10,444 |
| 2024-08-13 | $23.14 | $23.53 | $22.96 | $23.47 | $23.47 | 7,514 |
| 2024-08-12 | $23.39 | $23.39 | $22.94 | $23.05 | $23.05 | 5,066 |
| 2024-08-09 | $22.84 | $23.06 | $22.76 | $23.06 | $23.06 | 7,259 |
| 2024-08-08 | $22.90 | $23.05 | $22.71 | $23.05 | $23.05 | 9,651 |
| 2024-08-07 | $22.88 | $22.88 | $22.53 | $22.60 | $22.60 | 3,389 |
| 2024-08-06 | $22.46 | $23.02 | $22.42 | $22.50 | $22.50 | 10,611 |
| 2024-08-05 | $22.78 | $22.87 | $22.46 | $22.55 | $22.55 | 14,508 |
| 2024-08-02 | $23.05 | $23.25 | $22.85 | $22.87 | $22.87 | 6,807 |
| 2024-08-01 | $22.75 | $23.06 | $22.71 | $22.71 | $22.71 | 10,331 |
| 2024-07-31 | $23.05 | $23.41 | $22.47 | $22.55 | $22.55 | 30,351 |
| 2024-07-30 | $23.31 | $23.31 | $22.93 | $22.93 | $22.93 | 8,642 |
| 2024-07-29 | $23.49 | $23.49 | $23.01 | $23.26 | $23.26 | 2,585 |
| 2024-07-26 | $23.00 | $23.35 | $22.90 | $23.21 | $23.21 | 4,944 |
| 2024-07-25 | $23.26 | $23.26 | $22.68 | $22.80 | $22.80 | 2,705 |
| 2024-07-24 | $22.68 | $22.84 | $22.67 | $22.84 | $22.84 | 2,104 |
| 2024-07-23 | $22.95 | $23.04 | $22.77 | $22.77 | $22.77 | 2,826 |
| 2024-07-22 | $22.64 | $23.00 | $22.64 | $22.90 | $22.90 | 12,103 |
| 2024-07-19 | $23.39 | $23.39 | $22.57 | $22.57 | $22.57 | 2,520 |
| 2024-07-18 | $22.71 | $22.81 | $22.64 | $22.65 | $22.65 | 10,602 |
| 2024-07-17 | $22.68 | $22.89 | $22.68 | $22.70 | $22.70 | 9,759 |
| 2024-07-16 | $22.70 | $22.81 | $22.59 | $22.70 | $22.70 | 4,306 |
| 2024-07-15 | $23.31 | $23.31 | $22.70 | $22.70 | $22.70 | 8,661 |
| 2024-07-12 | $22.83 | $23.40 | $22.83 | $23.01 | $23.01 | 10,264 |
| 2024-07-11 | $22.89 | $23.28 | $22.83 | $22.83 | $22.83 | 20,030 |
| 2024-07-10 | $23.11 | $23.19 | $22.74 | $22.75 | $22.75 | 9,487 |
| 2024-07-09 | $23.58 | $23.58 | $23.10 | $23.11 | $23.11 | 15,271 |
| 2024-07-08 | $24.29 | $24.35 | $24.02 | $24.02 | $23.57 | 11,425 |
| 2024-07-05 | $24.13 | $24.40 | $24.11 | $24.19 | $24.19 | 17,531 |
| 2024-07-03 | $23.88 | $24.25 | $23.88 | $24.19 | $24.19 | 9,945 |
| 2024-07-02 | $24.00 | $24.18 | $23.93 | $23.95 | $23.95 | 5,616 |
| 2024-07-01 | $24.00 | $24.13 | $23.64 | $23.90 | $23.90 | 17,881 |
| 2024-06-28 | $23.59 | $24.12 | $23.48 | $23.98 | $23.98 | 22,411 |
| 2024-06-27 | $23.44 | $23.75 | $23.44 | $23.75 | $23.75 | 8,689 |
| 2024-06-26 | $23.55 | $23.58 | $23.44 | $23.58 | $23.58 | 4,450 |
| 2024-06-25 | $23.68 | $23.75 | $23.56 | $23.75 | $23.75 | 6,430 |
| 2024-06-24 | $23.75 | $23.75 | $23.66 | $23.75 | $23.75 | 8,431 |
| 2024-06-21 | $23.71 | $23.71 | $23.63 | $23.67 | $23.67 | 3,402 |
| 2024-06-20 | $23.72 | $23.83 | $23.72 | $23.73 | $23.73 | 3,222 |
| 2024-06-18 | $23.78 | $23.84 | $23.62 | $23.84 | $23.84 | 14,068 |
| 2024-06-17 | $23.75 | $23.82 | $23.61 | $23.78 | $23.78 | 10,523 |
| 2024-06-14 | $23.75 | $23.83 | $23.75 | $23.76 | $23.76 | 7,833 |
| 2024-06-13 | $23.25 | $23.82 | $23.25 | $23.71 | $23.71 | 3,163 |
| 2024-06-12 | $23.74 | $23.86 | $23.44 | $23.66 | $23.66 | 15,036 |
| 2024-06-11 | $23.75 | $23.75 | $23.61 | $23.71 | $23.71 | 8,527 |
| 2024-06-10 | $23.64 | $23.75 | $23.50 | $23.69 | $23.69 | 7,253 |
| 2024-06-07 | $23.30 | $23.63 | $23.08 | $23.59 | $23.59 | 8,947 |
| 2024-06-06 | $23.63 | $23.64 | $23.45 | $23.50 | $23.50 | 14,886 |
| 2024-06-05 | $23.55 | $23.72 | $23.50 | $23.60 | $23.60 | 4,039 |
| 2024-06-04 | $23.85 | $23.85 | $23.56 | $23.56 | $23.56 | 34,371 |
| 2024-06-03 | $23.48 | $23.82 | $23.48 | $23.77 | $23.77 | 9,595 |
| 2024-05-31 | $23.58 | $23.86 | $23.49 | $23.86 | $23.86 | 22,792 |
| 2024-05-30 | $23.35 | $23.57 | $23.35 | $23.50 | $23.50 | 5,810 |
| 2024-05-29 | $23.50 | $23.60 | $23.49 | $23.60 | $23.60 | 3,435 |
| 2024-05-28 | $23.59 | $23.64 | $23.37 | $23.64 | $23.64 | 9,582 |
| 2024-05-24 | $23.51 | $23.61 | $23.19 | $23.61 | $23.61 | 8,161 |
| 2024-05-23 | $23.18 | $23.70 | $23.18 | $23.60 | $23.60 | 21,414 |
| 2024-05-22 | $23.12 | $23.39 | $23.12 | $23.30 | $23.30 | 20,162 |
| 2024-05-21 | $22.91 | $23.01 | $22.88 | $22.95 | $22.95 | 6,075 |
| 2024-05-20 | $22.90 | $23.20 | $22.90 | $23.10 | $23.10 | 10,646 |
| 2024-05-17 | $23.13 | $23.23 | $22.87 | $23.23 | $23.23 | 10,407 |
| 2024-05-16 | $22.87 | $23.16 | $22.86 | $23.16 | $23.16 | 8,025 |
| 2024-05-15 | $23.01 | $23.01 | $22.76 | $22.99 | $22.99 | 14,132 |
| 2024-05-14 | $23.00 | $23.10 | $22.62 | $22.62 | $22.62 | 3,652 |
| 2024-05-13 | $22.89 | $22.99 | $22.66 | $22.98 | $22.98 | 4,922 |
| 2024-05-10 | $22.98 | $23.02 | $22.58 | $22.78 | $22.78 | 8,659 |
| 2024-05-09 | $23.18 | $23.18 | $22.81 | $22.97 | $22.97 | 8,828 |
| 2024-05-08 | $22.94 | $23.38 | $22.66 | $23.38 | $23.38 | 10,004 |
| 2024-05-07 | $23.07 | $23.45 | $23.03 | $23.20 | $23.20 | 21,708 |
| 2024-05-06 | $22.81 | $23.04 | $22.80 | $23.00 | $23.00 | 15,004 |
| 2024-05-03 | $22.68 | $22.90 | $22.46 | $22.82 | $22.82 | 2,443 |
| 2024-05-02 | $22.50 | $22.77 | $22.50 | $22.74 | $22.74 | 7,733 |
| 2024-05-01 | $22.49 | $22.70 | $22.36 | $22.64 | $22.64 | 18,016 |
| 2024-04-30 | $22.70 | $22.86 | $22.30 | $22.70 | $22.70 | 7,753 |
| 2024-04-29 | $22.90 | $22.90 | $22.47 | $22.52 | $22.52 | 2,285 |
| 2024-04-26 | $22.69 | $22.72 | $22.30 | $22.36 | $22.36 | 10,621 |
| 2024-04-25 | $22.42 | $22.59 | $22.25 | $22.59 | $22.59 | 3,954 |
| 2024-04-24 | $22.58 | $22.64 | $22.40 | $22.64 | $22.64 | 4,319 |
| 2024-04-23 | $22.35 | $22.66 | $22.33 | $22.55 | $22.55 | 5,835 |
| 2024-04-22 | $22.90 | $22.90 | $22.41 | $22.41 | $22.41 | 13,419 |
| 2024-04-19 | $22.82 | $23.00 | $22.79 | $22.87 | $22.87 | 8,333 |
| 2024-04-18 | $23.30 | $23.30 | $22.81 | $22.90 | $22.90 | 23,897 |
| 2024-04-17 | $22.95 | $23.06 | $22.83 | $23.03 | $23.03 | 4,865 |
| 2024-04-16 | $23.29 | $23.29 | $22.55 | $23.07 | $23.07 | 7,150 |
| 2024-04-15 | $23.30 | $23.30 | $22.45 | $22.90 | $22.90 | 20,246 |
| 2024-04-12 | $23.19 | $23.28 | $22.63 | $23.26 | $23.26 | 7,941 |
| 2024-04-11 | $22.94 | $23.08 | $22.78 | $22.91 | $22.91 | 7,301 |
| 2024-04-10 | $23.13 | $23.13 | $22.70 | $23.11 | $23.11 | 21,257 |
| 2024-04-09 | $23.48 | $23.53 | $23.03 | $23.19 | $23.19 | 47,827 |
| 2024-04-08 | $23.93 | $23.93 | $23.80 | $23.80 | $23.35 | 15,642 |
| 2024-04-05 | $24.07 | $24.10 | $23.88 | $23.93 | $23.48 | 10,971 |
| 2024-04-04 | $23.56 | $24.18 | $23.56 | $24.18 | $23.72 | 13,530 |
| 2024-04-03 | $23.52 | $23.79 | $23.52 | $23.77 | $23.32 | 4,596 |
| 2024-04-02 | $23.57 | $23.64 | $23.53 | $23.58 | $23.14 | 20,332 |
| 2024-04-01 | $23.82 | $23.82 | $23.50 | $23.63 | $23.18 | 17,189 |
| 2024-03-28 | $24.16 | $24.17 | $23.46 | $23.46 | $23.02 | 53,678 |
| 2024-03-27 | $24.23 | $24.26 | $24.12 | $24.12 | $23.67 | 7,530 |
| 2024-03-26 | $24.19 | $24.20 | $24.09 | $24.09 | $23.64 | 6,713 |
| 2024-03-25 | $24.02 | $24.20 | $24.02 | $24.11 | $23.66 | 21,641 |
| 2024-03-22 | $24.21 | $24.42 | $24.01 | $24.04 | $23.59 | 9,954 |
| 2024-03-21 | $24.29 | $24.29 | $24.02 | $24.05 | $23.60 | 12,935 |
| 2024-03-20 | $24.25 | $24.30 | $24.10 | $24.18 | $23.72 | 12,554 |
| 2024-03-19 | $24.11 | $24.27 | $24.10 | $24.10 | $23.65 | 13,824 |
| 2024-03-18 | $24.10 | $24.24 | $23.89 | $24.02 | $23.57 | 9,811 |
| 2024-03-15 | $24.07 | $24.25 | $24.03 | $24.03 | $23.57 | 6,167 |
| 2024-03-14 | $24.00 | $24.24 | $24.00 | $24.15 | $23.69 | 16,839 |
| 2024-03-13 | $24.20 | $24.20 | $23.93 | $24.05 | $23.60 | 6,410 |
| 2024-03-12 | $24.01 | $24.10 | $23.76 | $24.00 | $23.55 | 41,111 |
| 2024-03-11 | $24.15 | $24.15 | $24.00 | $24.06 | $23.61 | 11,263 |
| 2024-03-08 | $24.21 | $24.24 | $24.14 | $24.15 | $23.69 | 23,668 |
| 2024-03-07 | $24.37 | $24.64 | $24.25 | $24.30 | $23.84 | 24,905 |
| 2024-03-06 | $24.41 | $24.54 | $24.30 | $24.39 | $23.93 | 14,084 |
| 2024-03-05 | $24.42 | $24.45 | $24.37 | $24.37 | $23.91 | 2,454 |
| 2024-03-04 | $24.16 | $24.41 | $24.14 | $24.25 | $23.79 | 12,015 |
| 2024-03-01 | $24.18 | $24.30 | $24.00 | $24.24 | $23.78 | 27,925 |
| 2024-02-29 | $24.26 | $24.42 | $24.10 | $24.15 | $23.69 | 38,966 |
| 2024-02-28 | $24.20 | $24.39 | $24.16 | $24.24 | $23.78 | 9,452 |
| 2024-02-27 | $24.10 | $24.22 | $24.06 | $24.10 | $23.65 | 26,867 |
| 2024-02-26 | $24.28 | $24.34 | $24.07 | $24.07 | $23.62 | 16,742 |
| 2024-02-23 | $24.13 | $24.40 | $24.13 | $24.26 | $23.80 | 11,779 |
| 2024-02-22 | $24.07 | $24.24 | $24.07 | $24.17 | $23.71 | 5,750 |
| 2024-02-21 | $24.02 | $24.18 | $23.95 | $24.05 | $23.60 | 19,948 |
| 2024-02-20 | $23.77 | $24.18 | $23.40 | $24.05 | $23.60 | 53,191 |
| 2024-02-16 | $23.75 | $23.95 | $23.68 | $23.68 | $23.23 | 14,720 |
| 2024-02-15 | $23.48 | $23.76 | $23.48 | $23.59 | $23.15 | 17,198 |
| 2024-02-14 | $23.32 | $23.58 | $23.32 | $23.51 | $23.07 | 18,111 |
| 2024-02-13 | $23.30 | $23.50 | $23.24 | $23.24 | $22.80 | 39,716 |
| 2024-02-12 | $23.33 | $23.45 | $23.26 | $23.45 | $23.01 | 37,272 |
| 2024-02-09 | $23.33 | $23.35 | $23.24 | $23.25 | $22.81 | 22,523 |
| 2024-02-08 | $23.20 | $23.30 | $23.15 | $23.25 | $22.81 | 8,022 |
| 2024-02-07 | $23.02 | $23.25 | $23.02 | $23.16 | $22.72 | 18,186 |
| 2024-02-06 | $22.91 | $23.25 | $22.91 | $23.03 | $22.60 | 8,238 |
| 2024-02-05 | $23.03 | $23.12 | $22.90 | $22.90 | $22.47 | 24,644 |
| 2024-02-02 | $22.95 | $23.15 | $22.91 | $23.02 | $22.59 | 34,291 |
| 2024-02-01 | $23.00 | $23.00 | $22.79 | $22.91 | $22.48 | 11,065 |
| 2024-01-31 | $23.20 | $23.21 | $22.75 | $22.95 | $22.52 | 8,340 |
| 2024-01-30 | $22.97 | $23.06 | $22.78 | $22.98 | $22.55 | 23,518 |
| 2024-01-29 | $23.00 | $23.12 | $22.90 | $22.95 | $22.52 | 9,518 |
| 2024-01-26 | $22.98 | $23.03 | $22.85 | $22.90 | $22.90 | 18,908 |
| 2024-01-25 | $23.00 | $23.05 | $22.82 | $23.00 | $23.00 | 42,815 |
| 2024-01-24 | $22.81 | $22.90 | $22.68 | $22.85 | $22.85 | 11,106 |
| 2024-01-23 | $22.73 | $22.99 | $22.73 | $22.90 | $22.90 | 7,738 |
| 2024-01-22 | $22.92 | $23.00 | $22.65 | $22.86 | $22.86 | 13,414 |
| 2024-01-19 | $23.01 | $23.01 | $22.74 | $22.89 | $22.89 | 28,195 |
| 2024-01-18 | $23.00 | $23.05 | $22.85 | $22.95 | $22.95 | 62,456 |
| 2024-01-17 | $23.48 | $23.48 | $23.06 | $23.18 | $23.18 | 18,489 |
| 2024-01-16 | $23.60 | $23.70 | $23.49 | $23.53 | $23.53 | 14,057 |
| 2024-01-12 | $23.50 | $23.75 | $23.50 | $23.57 | $23.57 | 26,061 |
| 2024-01-11 | $23.45 | $23.65 | $23.38 | $23.52 | $23.52 | 20,179 |
| 2024-01-10 | $23.47 | $23.58 | $23.37 | $23.45 | $23.45 | 19,737 |
| 2024-01-09 | $23.25 | $23.60 | $23.25 | $23.32 | $23.32 | 11,201 |
| 2024-01-08 | $23.36 | $23.62 | $23.25 | $23.58 | $23.14 | 16,427 |
| 2024-01-05 | $23.10 | $23.25 | $22.88 | $23.25 | $22.81 | 13,995 |
| 2024-01-04 | $23.09 | $23.10 | $22.83 | $23.00 | $22.57 | 20,654 |
| 2024-01-03 | $22.95 | $23.09 | $22.81 | $22.86 | $22.43 | 10,049 |
| 2024-01-02 | $23.03 | $23.10 | $22.81 | $22.91 | $22.48 | 15,520 |
| 2023-12-29 | $23.05 | $23.23 | $22.75 | $22.96 | $22.53 | 14,754 |
| 2023-12-28 | $23.00 | $23.00 | $22.61 | $22.75 | $22.32 | 29,295 |
| 2023-12-27 | $22.75 | $23.08 | $22.61 | $22.80 | $22.37 | 32,712 |
| 2023-12-26 | $22.62 | $22.94 | $22.62 | $22.62 | $22.20 | 26,907 |
| 2023-12-22 | $22.89 | $23.00 | $22.62 | $22.75 | $22.32 | 15,923 |
| 2023-12-21 | $23.12 | $23.12 | $22.72 | $22.76 | $22.33 | 11,881 |
| 2023-12-20 | $22.62 | $23.09 | $22.62 | $22.86 | $22.43 | 8,717 |
| 2023-12-19 | $22.41 | $22.87 | $22.41 | $22.75 | $22.32 | 14,839 |
| 2023-12-18 | $22.56 | $22.72 | $22.32 | $22.54 | $22.12 | 7,541 |
| 2023-12-15 | $22.18 | $22.61 | $22.18 | $22.32 | $21.90 | 9,697 |
| 2023-12-14 | $22.76 | $22.97 | $22.54 | $22.65 | $22.23 | 9,036 |
| 2023-12-13 | $22.47 | $22.93 | $22.47 | $22.65 | $22.23 | 26,136 |
| 2023-12-12 | $22.69 | $22.80 | $22.51 | $22.78 | $22.35 | 13,841 |
| 2023-12-11 | $22.49 | $22.62 | $22.19 | $22.55 | $22.13 | 16,024 |
| 2023-12-08 | $22.00 | $22.34 | $21.80 | $22.34 | $21.92 | 4,509 |
| 2023-12-07 | $22.06 | $22.25 | $21.99 | $22.11 | $21.70 | 13,970 |
| 2023-12-06 | $22.08 | $22.20 | $21.95 | $21.95 | $21.54 | 7,661 |
| 2023-12-05 | $22.15 | $22.19 | $21.93 | $21.97 | $21.56 | 16,665 |
| 2023-12-04 | $21.01 | $22.00 | $21.01 | $21.97 | $21.56 | 19,755 |
| 2023-12-01 | $22.00 | $22.11 | $21.75 | $21.95 | $21.54 | 15,670 |
| 2023-11-30 | $21.55 | $22.18 | $21.06 | $22.05 | $21.64 | 55,991 |
| 2023-11-29 | $21.80 | $21.80 | $21.50 | $21.52 | $21.12 | 10,122 |
| 2023-11-28 | $21.27 | $21.61 | $21.25 | $21.47 | $21.07 | 12,320 |
| 2023-11-27 | $21.36 | $21.71 | $20.96 | $21.50 | $21.10 | 19,016 |
| 2023-11-24 | $20.90 | $21.15 | $20.59 | $21.15 | $20.75 | 11,445 |
| 2023-11-22 | $21.27 | $21.42 | $21.00 | $21.00 | $20.61 | 3,844 |
| 2023-11-21 | $21.25 | $21.43 | $21.08 | $21.32 | $20.92 | 4,211 |
| 2023-11-20 | $21.44 | $21.47 | $21.20 | $21.20 | $20.80 | 6,679 |
| 2023-11-17 | $21.25 | $21.40 | $20.71 | $21.17 | $20.77 | 5,516 |
| 2023-11-16 | $21.35 | $21.48 | $21.07 | $21.07 | $20.68 | 11,663 |
| 2023-11-15 | $20.98 | $21.45 | $20.98 | $21.45 | $21.05 | 9,421 |
| 2023-11-14 | $21.40 | $21.60 | $21.14 | $21.31 | $20.91 | 25,067 |
| 2023-11-13 | $20.91 | $20.98 | $20.66 | $20.98 | $20.59 | 6,358 |
| 2023-11-10 | $20.85 | $20.93 | $20.73 | $20.81 | $20.42 | 2,627 |
| 2023-11-09 | $21.02 | $21.02 | $20.78 | $20.90 | $20.51 | 8,839 |
| 2023-11-08 | $21.57 | $21.57 | $20.69 | $21.02 | $20.63 | 7,598 |
| 2023-11-07 | $21.10 | $21.17 | $20.72 | $20.72 | $20.33 | 21,871 |
| 2023-11-06 | $21.87 | $21.87 | $21.16 | $21.16 | $20.76 | 31,442 |
| 2023-11-03 | $21.16 | $21.95 | $21.09 | $21.79 | $21.38 | 45,058 |
| 2023-11-02 | $21.37 | $21.52 | $21.10 | $21.18 | $20.78 | 15,430 |
| 2023-11-01 | $20.43 | $21.01 | $20.43 | $21.01 | $20.62 | 21,749 |
| 2023-10-31 | $20.91 | $20.95 | $20.59 | $20.86 | $20.47 | 74,265 |
| 2023-10-30 | $21.40 | $21.40 | $20.25 | $20.50 | $20.12 | 46,859 |
| 2023-10-27 | $20.86 | $21.19 | $20.40 | $20.42 | $20.04 | 18,954 |
| 2023-10-26 | $20.91 | $21.03 | $20.90 | $20.95 | $20.56 | 61,497 |
| 2023-10-25 | $20.95 | $21.05 | $20.83 | $20.95 | $20.56 | 14,726 |
| 2023-10-24 | $21.04 | $21.17 | $20.59 | $20.90 | $20.51 | 57,868 |
| 2023-10-23 | $20.80 | $20.93 | $20.44 | $20.75 | $20.36 | 13,352 |
| 2023-10-20 | $21.03 | $21.04 | $20.85 | $20.85 | $20.46 | 18,537 |
| 2023-10-19 | $21.12 | $21.30 | $20.97 | $21.00 | $21.00 | 21,850 |
| 2023-10-18 | $20.93 | $21.06 | $20.69 | $20.95 | $20.95 | 51,467 |
| 2023-10-17 | $20.94 | $21.06 | $20.89 | $20.95 | $20.95 | 26,560 |
| 2023-10-16 | $21.15 | $21.15 | $20.80 | $21.01 | $21.01 | 15,138 |
| 2023-10-13 | $21.10 | $21.17 | $20.81 | $20.95 | $20.95 | 21,264 |
| 2023-10-12 | $20.77 | $21.00 | $20.75 | $20.86 | $20.86 | 63,866 |
| 2023-10-11 | $21.01 | $21.23 | $20.75 | $20.75 | $20.75 | 8,847 |
| 2023-10-10 | $20.84 | $21.12 | $20.70 | $20.95 | $20.95 | 33,281 |
| 2023-10-09 | $20.52 | $20.52 | $20.40 | $20.47 | $20.47 | 3,961 |
| 2023-10-06 | $20.24 | $21.08 | $20.18 | $20.47 | $20.47 | 37,477 |
| 2023-10-05 | $20.69 | $20.98 | $20.40 | $20.95 | $20.50 | 37,317 |
| 2023-10-04 | $20.38 | $20.79 | $20.08 | $20.61 | $20.17 | 52,509 |
| 2023-10-03 | $21.26 | $21.26 | $19.77 | $20.01 | $19.58 | 210,218 |
| 2023-10-02 | $21.66 | $21.67 | $21.23 | $21.35 | $20.90 | 67,427 |
| 2023-09-29 | $21.43 | $21.84 | $21.42 | $21.60 | $21.14 | 34,719 |
| 2023-09-28 | $20.62 | $21.66 | $20.62 | $21.61 | $21.15 | 10,104 |
| 2023-09-27 | $20.82 | $20.89 | $20.41 | $20.71 | $20.27 | 53,622 |
| 2023-09-26 | $20.77 | $20.93 | $20.63 | $20.66 | $20.22 | 27,802 |
| 2023-09-25 | $20.84 | $20.93 | $20.56 | $20.66 | $20.22 | 19,510 |
| 2023-09-22 | $20.98 | $21.15 | $20.54 | $20.93 | $20.48 | 18,875 |
| 2023-09-21 | $21.02 | $21.24 | $20.88 | $20.96 | $20.51 | 7,443 |
| 2023-09-20 | $21.56 | $21.90 | $21.13 | $21.13 | $20.68 | 14,085 |
| 2023-09-19 | $21.69 | $21.72 | $21.34 | $21.56 | $21.10 | 12,762 |
| 2023-09-18 | $21.55 | $21.57 | $21.11 | $21.41 | $20.95 | 17,476 |
| 2023-09-15 | $21.25 | $21.70 | $21.25 | $21.45 | $20.99 | 8,313 |
| 2023-09-14 | $21.35 | $21.71 | $21.30 | $21.69 | $21.23 | 11,771 |
| 2023-09-13 | $21.15 | $21.64 | $21.15 | $21.45 | $20.99 | 17,043 |
| 2023-09-12 | $20.91 | $21.35 | $20.91 | $21.14 | $20.69 | 17,147 |
| 2023-09-11 | $20.83 | $21.28 | $20.83 | $21.11 | $20.66 | 13,503 |
| 2023-09-08 | $21.09 | $21.15 | $20.76 | $21.00 | $20.55 | 6,688 |
| 2023-09-07 | $20.75 | $21.08 | $20.50 | $20.93 | $20.48 | 61,338 |
| 2023-09-06 | $20.78 | $20.84 | $20.56 | $20.76 | $20.32 | 12,806 |
| 2023-09-05 | $20.81 | $20.94 | $20.68 | $20.77 | $20.33 | 12,867 |
| 2023-09-01 | $21.10 | $21.10 | $20.65 | $20.82 | $20.38 | 22,709 |
| 2023-08-31 | $20.86 | $21.28 | $20.71 | $21.14 | $20.69 | 176,095 |
| 2023-08-30 | $20.79 | $20.80 | $20.54 | $20.70 | $20.26 | 59,130 |
| 2023-08-29 | $19.94 | $20.44 | $19.85 | $20.42 | $19.99 | 7,917 |
| 2023-08-28 | $19.78 | $19.89 | $19.65 | $19.70 | $19.28 | 9,417 |
| 2023-08-25 | $19.46 | $19.61 | $19.46 | $19.61 | $19.19 | 5,413 |
| 2023-08-24 | $19.29 | $19.78 | $19.29 | $19.46 | $19.05 | 8,143 |
| 2023-08-23 | $18.93 | $19.62 | $18.76 | $19.53 | $19.11 | 20,198 |
| 2023-08-22 | $18.83 | $18.98 | $18.74 | $18.76 | $18.36 | 21,343 |
| 2023-08-21 | $19.29 | $19.29 | $18.72 | $18.81 | $18.81 | 11,555 |
| 2023-08-18 | $19.67 | $19.86 | $19.08 | $19.11 | $19.11 | 21,316 |
| 2023-08-17 | $20.00 | $20.00 | $19.51 | $19.51 | $19.51 | 26,826 |
| 2023-08-16 | $20.13 | $20.16 | $19.97 | $19.97 | $19.97 | 7,612 |
| 2023-08-15 | $20.23 | $20.23 | $19.94 | $19.97 | $19.97 | 36,743 |
| 2023-08-14 | $20.16 | $20.29 | $20.09 | $20.09 | $20.09 | 9,273 |
| 2023-08-11 | $20.05 | $20.42 | $20.04 | $20.16 | $20.16 | 14,059 |
| 2023-08-10 | $20.19 | $20.62 | $20.15 | $20.17 | $20.17 | 14,804 |
| 2023-08-09 | $20.52 | $20.52 | $20.22 | $20.22 | $20.22 | 17,414 |
| 2023-08-08 | $20.84 | $20.87 | $20.39 | $20.55 | $20.55 | 13,119 |
| 2023-08-07 | $20.73 | $20.99 | $20.51 | $20.55 | $20.55 | 14,327 |
| 2023-08-04 | $20.70 | $21.11 | $20.63 | $20.68 | $20.68 | 25,373 |
| 2023-08-03 | $20.66 | $20.87 | $20.39 | $20.86 | $20.86 | 22,424 |
| 2023-08-02 | $21.00 | $21.00 | $20.16 | $20.74 | $20.74 | 14,063 |
| 2023-08-01 | $21.12 | $21.39 | $20.97 | $21.00 | $21.00 | 10,694 |
| 2023-07-31 | $21.55 | $21.70 | $21.22 | $21.25 | $21.25 | 33,455 |
| 2023-07-28 | $21.57 | $21.73 | $21.19 | $21.19 | $21.19 | 18,331 |
| 2023-07-27 | $21.95 | $22.06 | $21.42 | $21.44 | $21.44 | 13,364 |
| 2023-07-26 | $21.59 | $21.91 | $21.58 | $21.70 | $21.70 | 10,153 |
| 2023-07-25 | $21.56 | $21.94 | $21.41 | $21.56 | $21.56 | 8,220 |
| 2023-07-24 | $21.38 | $21.89 | $21.38 | $21.56 | $21.56 | 23,387 |
| 2023-07-21 | $21.60 | $21.71 | $21.40 | $21.48 | $21.48 | 14,112 |
| 2023-07-20 | $21.68 | $21.87 | $21.60 | $21.62 | $21.62 | 10,908 |
| 2023-07-19 | $21.90 | $21.95 | $21.46 | $21.73 | $21.73 | 8,682 |
| 2023-07-18 | $21.17 | $21.83 | $21.17 | $21.50 | $21.50 | 17,251 |
| 2023-07-17 | $21.06 | $21.33 | $21.06 | $21.17 | $21.17 | 15,220 |
| 2023-07-14 | $21.29 | $21.34 | $20.99 | $20.99 | $20.99 | 8,878 |
| 2023-07-13 | $21.21 | $21.32 | $21.05 | $21.15 | $21.15 | 9,254 |
| 2023-07-12 | $21.07 | $21.57 | $21.07 | $21.15 | $21.15 | 18,980 |
| 2023-07-11 | $20.35 | $21.23 | $20.35 | $21.02 | $21.02 | 7,468 |
| 2023-07-10 | $20.80 | $21.22 | $20.59 | $20.93 | $20.93 | 15,424 |
| 2023-07-07 | $20.83 | $21.20 | $20.69 | $21.06 | $20.62 | 27,259 |
| 2023-07-06 | $20.63 | $20.88 | $20.62 | $20.87 | $20.44 | 4,193 |
| 2023-07-05 | $21.39 | $21.41 | $20.85 | $21.00 | $20.56 | 9,409 |
| 2023-07-03 | $21.16 | $21.52 | $21.11 | $21.23 | $20.79 | 13,625 |
| 2023-06-30 | $19.62 | $21.57 | $19.62 | $21.44 | $20.99 | 56,975 |
| 2023-06-29 | $19.70 | $20.00 | $19.41 | $19.86 | $19.45 | 7,106 |
| 2023-06-28 | $19.11 | $20.07 | $19.11 | $19.76 | $19.35 | 7,983 |
| 2023-06-27 | $19.70 | $19.88 | $19.55 | $19.66 | $19.25 | 5,864 |
| 2023-06-26 | $19.84 | $20.03 | $19.43 | $19.75 | $19.34 | 19,666 |
| 2023-06-23 | $19.24 | $19.74 | $18.94 | $19.73 | $19.32 | 12,967 |
| 2023-06-22 | $19.25 | $19.31 | $18.47 | $19.29 | $18.89 | 20,553 |
| 2023-06-21 | $18.52 | $19.13 | $18.51 | $19.08 | $18.68 | 16,806 |
| 2023-06-20 | $18.10 | $18.53 | $18.06 | $18.44 | $18.06 | 16,368 |
| 2023-06-16 | $18.60 | $18.88 | $17.64 | $17.93 | $17.56 | 216,142 |
| 2023-06-15 | $19.07 | $19.25 | $18.50 | $18.50 | $18.11 | 48,535 |
| 2023-06-14 | $19.15 | $19.31 | $18.66 | $18.96 | $18.57 | 43,284 |
| 2023-06-13 | $19.49 | $19.74 | $19.19 | $19.19 | $18.79 | 29,749 |
| 2023-06-12 | $19.83 | $20.00 | $19.43 | $19.43 | $19.03 | 12,432 |
| 2023-06-09 | $19.88 | $20.40 | $19.79 | $19.79 | $19.38 | 9,359 |
| 2023-06-08 | $20.49 | $20.50 | $20.03 | $20.03 | $19.61 | 5,503 |
| 2023-06-07 | $20.89 | $20.89 | $20.30 | $20.30 | $19.88 | 7,997 |
| 2023-06-06 | $20.05 | $20.52 | $19.94 | $20.52 | $20.09 | 18,739 |
| 2023-06-05 | $20.15 | $20.35 | $19.80 | $19.80 | $19.39 | 6,607 |
| 2023-06-02 | $20.08 | $20.58 | $19.85 | $20.15 | $19.73 | 5,618 |
| 2023-06-01 | $20.25 | $20.43 | $19.83 | $19.83 | $19.42 | 36,489 |
| 2023-05-31 | $19.36 | $20.73 | $19.31 | $20.43 | $20.00 | 53,091 |
| 2023-05-30 | $19.66 | $19.84 | $19.18 | $19.45 | $19.04 | 4,919 |
| 2023-05-26 | $18.92 | $19.69 | $18.32 | $19.09 | $18.69 | 10,211 |
| 2023-05-25 | $19.54 | $19.54 | $19.12 | $19.12 | $18.72 | 7,775 |
| 2023-05-24 | $19.60 | $19.60 | $19.37 | $19.50 | $19.09 | 4,105 |
| 2023-05-23 | $19.70 | $19.82 | $19.47 | $19.47 | $19.06 | 8,233 |
| 2023-05-22 | $19.75 | $19.92 | $19.75 | $19.84 | $19.43 | 6,323 |
| 2023-05-19 | $19.75 | $19.79 | $19.25 | $19.79 | $19.38 | 10,843 |
| 2023-05-18 | $19.85 | $19.85 | $19.64 | $19.85 | $19.44 | 3,965 |
| 2023-05-17 | $19.52 | $19.75 | $19.52 | $19.71 | $19.30 | 7,074 |
| 2023-05-16 | $19.50 | $19.62 | $19.32 | $19.39 | $18.99 | 8,022 |
| 2023-05-15 | $19.75 | $19.75 | $19.40 | $19.48 | $19.07 | 6,335 |
| 2023-05-12 | $19.08 | $19.08 | $19.00 | $19.00 | $19.00 | 3,090 |
| 2023-05-11 | $18.79 | $19.03 | $18.79 | $18.99 | $18.99 | 5,684 |
| 2023-05-10 | $19.38 | $19.38 | $19.00 | $19.06 | $19.06 | 3,144 |
| 2023-05-09 | $19.18 | $19.42 | $18.28 | $18.84 | $18.84 | 15,246 |
| 2023-05-08 | $19.81 | $19.81 | $19.47 | $19.53 | $19.53 | 6,567 |
| 2023-05-05 | $19.89 | $20.01 | $19.53 | $19.95 | $19.95 | 9,626 |
| 2023-05-04 | $19.02 | $19.55 | $18.77 | $19.55 | $19.55 | 12,319 |
| 2023-05-03 | $18.57 | $19.47 | $18.57 | $18.99 | $18.99 | 17,366 |
| 2023-05-02 | $20.10 | $20.10 | $19.30 | $19.55 | $19.55 | 16,499 |
| 2023-05-01 | $20.60 | $20.60 | $20.16 | $20.25 | $20.25 | 8,230 |
| 2023-04-28 | $19.89 | $20.82 | $19.89 | $20.63 | $20.63 | 29,405 |
| 2023-04-27 | $19.83 | $20.04 | $19.76 | $20.04 | $20.04 | 22,746 |
| 2023-04-26 | $19.60 | $20.03 | $19.60 | $19.83 | $19.83 | 5,333 |
| 2023-04-25 | $19.83 | $20.04 | $19.68 | $19.68 | $19.68 | 7,855 |
| 2023-04-24 | $20.03 | $20.03 | $19.58 | $19.98 | $19.98 | 8,100 |
| 2023-04-21 | $19.77 | $20.04 | $19.71 | $19.85 | $19.85 | 12,118 |
| 2023-04-20 | $20.05 | $20.05 | $19.69 | $19.99 | $19.99 | 13,895 |
| 2023-04-19 | $19.81 | $20.05 | $19.76 | $20.00 | $20.00 | 29,399 |
| 2023-04-18 | $19.99 | $20.00 | $19.76 | $19.94 | $19.94 | 7,169 |
| 2023-04-17 | $20.00 | $20.04 | $19.79 | $19.79 | $19.79 | 8,206 |
| 2023-04-14 | $19.87 | $19.97 | $19.41 | $19.97 | $19.97 | 13,162 |
| 2023-04-13 | $20.20 | $20.44 | $19.69 | $19.69 | $19.69 | 13,811 |
| 2023-04-12 | $20.56 | $20.56 | $19.69 | $20.02 | $20.02 | 12,275 |
| 2023-04-11 | $20.35 | $20.87 | $20.35 | $20.38 | $20.38 | 5,053 |
| 2023-04-10 | $20.84 | $21.00 | $20.80 | $20.84 | $20.39 | 17,406 |
| 2023-04-06 | $20.52 | $20.69 | $20.38 | $20.49 | $20.05 | 24,753 |
| 2023-04-05 | $20.27 | $20.47 | $20.00 | $20.37 | $19.93 | 6,148 |
| 2023-04-04 | $19.96 | $20.32 | $19.64 | $20.32 | $19.89 | 71,813 |
| 2023-04-03 | $19.29 | $19.90 | $19.01 | $19.78 | $19.36 | 52,279 |
| 2023-03-31 | $18.23 | $19.00 | $18.23 | $18.78 | $18.38 | 27,658 |
| 2023-03-30 | $18.08 | $18.47 | $18.08 | $18.30 | $17.91 | 7,867 |
| 2023-03-29 | $17.97 | $18.49 | $17.66 | $18.00 | $17.62 | 18,103 |
| 2023-03-28 | $17.69 | $18.04 | $17.61 | $17.82 | $17.44 | 19,041 |
| 2023-03-27 | $18.07 | $18.42 | $17.50 | $17.52 | $17.15 | 33,136 |
| 2023-03-24 | $17.82 | $17.94 | $17.40 | $17.65 | $17.65 | 29,781 |
| 2023-03-23 | $18.14 | $18.14 | $17.46 | $17.70 | $17.70 | 25,398 |
| 2023-03-22 | $18.39 | $18.52 | $17.92 | $18.04 | $18.04 | 6,581 |
| 2023-03-21 | $17.76 | $18.55 | $17.67 | $18.16 | $18.16 | 32,755 |
| 2023-03-20 | $17.66 | $18.16 | $17.65 | $17.65 | $17.65 | 16,059 |
| 2023-03-17 | $17.65 | $18.05 | $17.60 | $17.63 | $17.63 | 73,201 |
| 2023-03-16 | $18.81 | $18.81 | $18.03 | $18.03 | $18.03 | 21,304 |
| 2023-03-15 | $18.60 | $19.17 | $17.90 | $18.22 | $18.22 | 23,154 |
| 2023-03-14 | $19.94 | $20.00 | $18.31 | $18.60 | $18.60 | 36,544 |
| 2023-03-13 | $17.94 | $19.68 | $17.83 | $19.04 | $19.04 | 27,010 |
| 2023-03-10 | $19.87 | $20.79 | $19.86 | $19.95 | $19.95 | 20,085 |
| 2023-03-09 | $21.09 | $21.32 | $20.86 | $20.96 | $20.96 | 8,215 |
| 2023-03-08 | $21.09 | $21.54 | $21.05 | $21.35 | $21.35 | 13,812 |
| 2023-03-07 | $21.23 | $21.30 | $21.05 | $21.22 | $21.22 | 6,315 |
| 2023-03-06 | $21.32 | $21.62 | $21.13 | $21.61 | $21.61 | 14,014 |
| 2023-03-03 | $21.16 | $21.53 | $21.05 | $21.15 | $21.15 | 6,188 |
| 2023-03-02 | $21.25 | $21.27 | $20.78 | $21.00 | $21.00 | 13,299 |
| 2023-03-01 | $21.51 | $21.51 | $21.29 | $21.29 | $21.29 | 2,669 |
| 2023-02-28 | $21.31 | $21.67 | $21.25 | $21.48 | $21.48 | 33,837 |
| 2023-02-27 | $21.56 | $21.68 | $21.36 | $21.68 | $21.68 | 13,909 |
| 2023-02-24 | $21.48 | $21.64 | $21.25 | $21.53 | $21.53 | 7,761 |
| 2023-02-23 | $21.64 | $22.04 | $21.64 | $21.77 | $21.77 | 2,127 |
| 2023-02-22 | $21.85 | $21.85 | $21.44 | $21.58 | $21.58 | 5,731 |
| 2023-02-21 | $21.99 | $21.99 | $21.37 | $21.41 | $21.41 | 9,117 |
| 2023-02-17 | $22.00 | $22.27 | $22.00 | $22.16 | $22.16 | 6,709 |
| 2023-02-16 | $22.40 | $22.50 | $22.35 | $22.40 | $22.40 | 5,539 |
| 2023-02-15 | $23.71 | $23.71 | $22.39 | $22.39 | $22.39 | 11,514 |
| 2023-02-14 | $22.34 | $22.56 | $22.20 | $22.51 | $22.51 | 9,585 |
| 2023-02-13 | $22.80 | $22.80 | $22.04 | $22.34 | $22.34 | 8,770 |
| 2023-02-10 | $22.03 | $22.20 | $21.99 | $22.20 | $22.20 | 3,750 |
| 2023-02-09 | $22.25 | $22.58 | $22.05 | $22.16 | $22.16 | 6,374 |
| 2023-02-08 | $22.17 | $22.36 | $22.05 | $22.36 | $22.36 | 3,823 |
| 2023-02-07 | $22.34 | $22.42 | $21.84 | $21.93 | $21.93 | 6,025 |
| 2023-02-06 | $22.43 | $22.69 | $22.20 | $22.36 | $22.36 | 7,411 |
| 2023-02-03 | $22.58 | $22.58 | $22.35 | $22.40 | $22.40 | 7,530 |
| 2023-02-02 | $22.50 | $22.56 | $22.35 | $22.56 | $22.56 | 26,617 |
| 2023-02-01 | $22.38 | $22.57 | $22.09 | $22.25 | $22.25 | 40,515 |
| 2023-01-31 | $22.72 | $22.72 | $21.98 | $22.25 | $22.25 | 52,206 |
| 2023-01-30 | $22.10 | $22.46 | $22.08 | $22.25 | $22.25 | 36,518 |
| 2023-01-27 | $21.23 | $21.48 | $21.03 | $21.48 | $21.48 | 7,921 |
| 2023-01-26 | $21.13 | $21.13 | $20.50 | $21.13 | $21.13 | 20,972 |
| 2023-01-25 | $22.29 | $22.29 | $20.25 | $20.78 | $20.78 | 20,351 |
| 2023-01-24 | $21.38 | $22.22 | $21.05 | $21.75 | $21.75 | 17,633 |
| 2023-01-23 | $20.94 | $21.39 | $20.88 | $21.37 | $21.37 | 10,515 |
| 2023-01-20 | $21.15 | $21.15 | $20.84 | $20.90 | $20.90 | 10,498 |
| 2023-01-19 | $20.70 | $21.11 | $20.70 | $21.03 | $21.03 | 9,035 |
| 2023-01-18 | $20.49 | $21.00 | $20.48 | $20.89 | $20.89 | 11,223 |
| 2023-01-17 | $20.15 | $20.57 | $20.15 | $20.46 | $20.46 | 12,645 |
| 2023-01-13 | $20.54 | $20.68 | $20.00 | $20.14 | $20.14 | 12,699 |
| 2023-01-12 | $19.92 | $20.39 | $19.86 | $20.35 | $20.35 | 12,514 |
| 2023-01-11 | $20.40 | $20.40 | $19.89 | $19.99 | $19.99 | 7,228 |
| 2023-01-10 | $20.46 | $20.46 | $19.96 | $20.40 | $20.40 | 7,051 |
| 2023-01-09 | $19.90 | $20.47 | $19.90 | $20.30 | $20.30 | 9,639 |
| 2023-01-06 | $20.23 | $20.68 | $20.23 | $20.51 | $20.51 | 7,716 |
| 2023-01-05 | $19.59 | $20.21 | $19.59 | $20.21 | $20.21 | 20,698 |
| 2023-01-04 | $19.44 | $19.85 | $19.44 | $19.85 | $19.85 | 3,382 |
| 2023-01-03 | $18.46 | $19.30 | $18.46 | $19.30 | $19.30 | 9,766 |
| 2022-12-30 | $18.87 | $18.93 | $18.47 | $18.77 | $18.77 | 8,127 |
| 2022-12-29 | $18.30 | $18.74 | $18.28 | $18.54 | $18.54 | 9,240 |
| 2022-12-28 | $18.41 | $18.41 | $18.13 | $18.31 | $18.31 | 5,903 |
| 2022-12-27 | $18.47 | $18.54 | $18.11 | $18.15 | $18.15 | 6,025 |
| 2022-12-23 | $18.01 | $18.69 | $17.87 | $18.47 | $18.47 | 18,155 |
| 2022-12-22 | $18.14 | $18.57 | $17.73 | $18.15 | $18.15 | 44,638 |
| 2022-12-21 | $18.33 | $18.84 | $18.24 | $18.26 | $18.26 | 42,849 |
| 2022-12-20 | $18.33 | $18.92 | $18.33 | $18.40 | $18.40 | 20,937 |
| 2022-12-19 | $18.75 | $19.45 | $18.33 | $18.42 | $18.42 | 21,216 |
| 2022-12-16 | $19.91 | $20.50 | $18.20 | $18.85 | $18.85 | 145,407 |
| 2022-12-15 | $21.25 | $21.50 | $20.17 | $20.33 | $20.33 | 26,433 |
| 2022-12-14 | $20.17 | $21.84 | $20.17 | $21.50 | $21.50 | 12,310 |
| 2022-12-13 | $20.06 | $20.90 | $19.95 | $20.90 | $20.90 | 16,281 |
| 2022-12-12 | $19.29 | $20.00 | $18.87 | $20.00 | $20.00 | 15,657 |
| 2022-12-09 | $19.86 | $19.98 | $18.84 | $19.24 | $19.24 | 12,686 |
| 2022-12-08 | $19.57 | $20.10 | $19.55 | $19.60 | $19.60 | 10,363 |
| 2022-12-07 | $19.60 | $20.23 | $19.60 | $19.95 | $19.95 | 14,922 |
| 2022-12-06 | $20.16 | $20.59 | $19.55 | $19.99 | $19.99 | 11,306 |
| 2022-12-05 | $19.35 | $19.93 | $19.35 | $19.80 | $19.80 | 17,486 |
| 2022-12-02 | $18.81 | $20.00 | $18.81 | $19.67 | $19.67 | 13,231 |
| 2022-12-01 | $18.59 | $19.45 | $18.59 | $19.23 | $19.23 | 27,821 |
| 2022-11-30 | $17.65 | $18.82 | $17.54 | $18.82 | $18.82 | 77,474 |
| 2022-11-29 | $18.48 | $18.48 | $17.65 | $17.65 | $17.65 | 27,530 |
| 2022-11-28 | $18.24 | $18.24 | $17.70 | $17.81 | $17.81 | 24,496 |
| 2022-11-25 | $18.06 | $18.20 | $17.91 | $17.96 | $17.96 | 8,426 |
| 2022-11-23 | $18.25 | $18.58 | $17.97 | $17.97 | $17.97 | 11,875 |
| 2022-11-22 | $18.30 | $18.96 | $18.28 | $18.30 | $18.30 | 7,669 |
| 2022-11-21 | $18.89 | $19.92 | $18.39 | $18.47 | $18.47 | 19,161 |
| 2022-11-18 | $19.54 | $19.81 | $18.90 | $18.90 | $18.90 | 28,590 |
| 2022-11-17 | $19.76 | $20.38 | $19.66 | $19.67 | $19.67 | 12,503 |
| 2022-11-16 | $19.69 | $20.59 | $19.55 | $19.55 | $19.55 | 14,089 |
| 2022-11-15 | $19.47 | $20.99 | $19.46 | $20.34 | $20.34 | 15,541 |
| 2022-11-14 | $20.17 | $20.52 | $19.83 | $20.43 | $20.43 | 11,419 |
| 2022-11-11 | $19.78 | $20.57 | $19.78 | $20.57 | $20.57 | 9,912 |
| 2022-11-10 | $19.33 | $19.95 | $19.33 | $19.89 | $19.89 | 15,179 |
| 2022-11-09 | $18.72 | $19.96 | $18.58 | $19.12 | $19.12 | 7,267 |
| 2022-11-08 | $18.49 | $19.09 | $18.49 | $19.07 | $19.07 | 10,484 |
| 2022-11-07 | $18.70 | $18.75 | $18.55 | $18.55 | $18.55 | 15,150 |
| 2022-11-04 | $18.71 | $18.85 | $18.27 | $18.50 | $18.50 | 27,146 |
| 2022-11-03 | $18.73 | $18.73 | $18.37 | $18.55 | $18.55 | 7,535 |
| 2022-11-02 | $18.34 | $18.74 | $18.30 | $18.51 | $18.51 | 14,844 |
| 2022-11-01 | $18.79 | $18.94 | $18.30 | $18.47 | $18.47 | 37,808 |
| 2022-10-31 | $19.11 | $19.11 | $18.58 | $18.60 | $18.60 | 30,624 |
| 2022-10-28 | $19.25 | $19.29 | $18.93 | $19.03 | $19.03 | 12,259 |
| 2022-10-27 | $19.53 | $19.53 | $19.02 | $19.28 | $19.28 | 14,268 |
| 2022-10-26 | $19.38 | $19.62 | $18.98 | $19.25 | $19.25 | 43,006 |
| 2022-10-25 | $19.46 | $19.56 | $19.29 | $19.37 | $19.37 | 24,055 |
| 2022-10-24 | $19.55 | $19.55 | $19.30 | $19.46 | $19.46 | 7,599 |
| 2022-10-21 | $20.07 | $20.07 | $19.15 | $19.60 | $19.60 | 28,973 |
| 2022-10-20 | $20.80 | $20.93 | $20.17 | $20.35 | $20.35 | 7,955 |
| 2022-10-19 | $20.73 | $21.06 | $20.43 | $20.80 | $20.80 | 7,259 |
| 2022-10-18 | $20.56 | $21.34 | $20.56 | $21.12 | $21.12 | 27,521 |
| 2022-10-17 | $21.13 | $21.57 | $21.03 | $21.07 | $21.07 | 3,436 |
| 2022-10-14 | $20.73 | $21.29 | $20.73 | $21.00 | $21.00 | 9,800 |
| 2022-10-13 | $20.78 | $20.87 | $20.28 | $20.68 | $20.68 | 15,916 |
| 2022-10-12 | $21.00 | $21.29 | $21.00 | $21.05 | $21.05 | 10,554 |
| 2022-10-11 | $21.18 | $21.54 | $21.10 | $21.25 | $21.25 | 8,845 |
| 2022-10-10 | $22.10 | $22.16 | $21.87 | $22.00 | $21.55 | 9,700 |
| 2022-10-07 | $22.20 | $22.22 | $21.78 | $22.17 | $21.71 | 3,909 |
| 2022-10-06 | $22.45 | $22.49 | $22.28 | $22.37 | $21.91 | 6,412 |
| 2022-10-05 | $22.12 | $22.55 | $22.12 | $22.45 | $21.99 | 5,137 |
| 2022-10-04 | $21.61 | $22.68 | $21.61 | $22.35 | $21.89 | 9,680 |
| 2022-10-03 | $22.73 | $22.73 | $22.25 | $22.26 | $21.80 | 20,717 |
| 2022-09-30 | $22.48 | $22.80 | $22.33 | $22.66 | $22.19 | 56,318 |
| 2022-09-29 | $22.04 | $22.60 | $22.01 | $22.31 | $21.85 | 13,481 |
| 2022-09-28 | $22.03 | $22.71 | $22.01 | $22.65 | $22.19 | 9,172 |
| 2022-09-27 | $22.06 | $22.18 | $21.72 | $22.18 | $21.72 | 79,778 |
| 2022-09-26 | $21.76 | $22.08 | $21.33 | $22.06 | $21.61 | 24,946 |
| 2022-09-23 | $22.15 | $22.23 | $21.65 | $22.01 | $21.56 | 86,231 |
| 2022-09-22 | $22.29 | $22.55 | $22.04 | $22.10 | $21.65 | 20,267 |
| 2022-09-21 | $22.87 | $22.87 | $22.31 | $22.41 | $21.95 | 7,781 |
| 2022-09-20 | $22.57 | $22.72 | $22.42 | $22.70 | $22.23 | 24,065 |
| 2022-09-19 | $22.48 | $22.75 | $22.26 | $22.69 | $22.22 | 34,882 |
| 2022-09-16 | $22.52 | $22.75 | $22.48 | $22.49 | $22.03 | 30,014 |
| 2022-09-15 | $22.93 | $22.95 | $22.66 | $22.66 | $22.19 | 46,552 |
| 2022-09-14 | $22.59 | $22.78 | $22.55 | $22.78 | $22.31 | 30,129 |
| 2022-09-13 | $22.71 | $22.93 | $22.55 | $22.88 | $22.41 | 40,351 |
| 2022-09-12 | $23.00 | $23.00 | $22.68 | $22.90 | $22.43 | 31,502 |
| 2022-09-09 | $22.90 | $23.08 | $22.66 | $23.00 | $22.53 | 32,254 |
| 2022-09-08 | $22.88 | $22.90 | $22.68 | $22.83 | $22.36 | 37,950 |
| 2022-09-07 | $22.69 | $22.98 | $22.65 | $22.72 | $22.25 | 34,943 |
| 2022-09-06 | $22.91 | $22.99 | $22.71 | $22.94 | $22.47 | 9,629 |
| 2022-09-02 | $22.79 | $23.02 | $22.49 | $22.95 | $22.48 | 21,537 |
| 2022-09-01 | $23.35 | $23.35 | $22.24 | $22.78 | $22.31 | 58,597 |
| 2022-08-31 | $23.41 | $23.63 | $23.32 | $23.49 | $23.01 | 31,189 |
| 2022-08-30 | $23.52 | $23.52 | $23.36 | $23.38 | $22.90 | 3,283 |
| 2022-08-29 | $23.39 | $23.83 | $23.39 | $23.39 | $22.91 | 115,574 |
| 2022-08-26 | $23.73 | $23.85 | $23.73 | $23.85 | $23.36 | 1,899 |
| 2022-08-25 | $23.87 | $23.87 | $23.66 | $23.72 | $23.23 | 729,252 |
| 2022-08-24 | $23.63 | $23.95 | $23.60 | $23.64 | $23.15 | 15,403 |
| 2022-08-23 | $23.81 | $23.81 | $23.53 | $23.75 | $23.26 | 17,475 |
| 2022-08-22 | $23.89 | $23.89 | $23.60 | $23.71 | $23.22 | 25,357 |
| 2022-08-19 | $23.10 | $24.20 | $23.10 | $24.06 | $23.57 | 19,695 |
| 2022-08-18 | $24.46 | $24.66 | $24.21 | $24.35 | $23.85 | 2,501 |
| 2022-08-17 | $24.69 | $24.69 | $24.34 | $24.34 | $23.84 | 17,401 |
| 2022-08-16 | $24.52 | $24.75 | $24.49 | $24.72 | $24.21 | 37,869 |
| 2022-08-15 | $24.63 | $24.73 | $24.59 | $24.61 | $24.10 | 7,149 |
| 2022-08-12 | $24.63 | $24.63 | $24.47 | $24.63 | $24.12 | 3,385 |
| 2022-08-11 | $24.76 | $24.76 | $24.41 | $24.63 | $24.12 | 7,935 |
| 2022-08-10 | $24.64 | $24.65 | $24.36 | $24.65 | $24.14 | 11,253 |
| 2022-08-09 | $24.50 | $24.50 | $24.09 | $24.47 | $23.97 | 11,237 |
| 2022-08-08 | $24.45 | $24.60 | $24.42 | $24.45 | $23.95 | 17,023 |
| 2022-08-05 | $24.58 | $24.61 | $24.45 | $24.48 | $23.98 | 4,935 |
| 2022-08-04 | $24.50 | $24.72 | $24.50 | $24.72 | $24.21 | 15,815 |
| 2022-08-03 | $24.50 | $24.58 | $24.48 | $24.57 | $24.07 | 4,749 |
| 2022-08-02 | $23.58 | $24.45 | $23.58 | $24.45 | $23.95 | 11,716 |
| 2022-08-01 | $24.15 | $24.15 | $23.87 | $24.05 | $23.56 | 7,577 |
| 2022-07-29 | $24.06 | $24.06 | $23.45 | $23.99 | $23.50 | 61,358 |
| 2022-07-28 | $23.71 | $23.99 | $23.56 | $23.95 | $23.45 | 6,112 |
| 2022-07-27 | $23.74 | $23.92 | $23.56 | $23.67 | $23.18 | 9,827 |
| 2022-07-26 | $23.83 | $24.08 | $23.11 | $23.66 | $23.17 | 11,295 |
| 2022-07-25 | $23.70 | $23.91 | $23.02 | $23.72 | $23.23 | 13,841 |
| 2022-07-22 | $24.20 | $24.20 | $23.75 | $23.79 | $23.30 | 3,342 |
| 2022-07-21 | $23.86 | $24.03 | $23.73 | $23.94 | $23.45 | 9,579 |
| 2022-07-20 | $23.39 | $24.14 | $23.15 | $23.83 | $23.34 | 16,884 |
| 2022-07-19 | $23.46 | $23.68 | $23.40 | $23.54 | $23.06 | 7,301 |
| 2022-07-18 | $24.46 | $24.46 | $23.49 | $23.56 | $23.08 | 18,751 |
| 2022-07-15 | $23.72 | $23.87 | $23.52 | $23.55 | $23.06 | 3,752 |
| 2022-07-14 | $23.39 | $23.62 | $22.61 | $23.59 | $23.11 | 201,682 |
| 2022-07-13 | $23.40 | $23.48 | $23.12 | $23.41 | $22.93 | 4,818 |
| 2022-07-12 | $23.50 | $23.55 | $23.38 | $23.54 | $23.06 | 10,217 |
| 2022-07-11 | $23.15 | $23.48 | $23.13 | $23.40 | $22.92 | 20,853 |
| 2022-07-08 | $22.50 | $23.14 | $22.04 | $23.05 | $22.58 | 16,143 |
| 2022-07-07 | $22.70 | $22.80 | $22.65 | $22.80 | $21.91 | 4,886 |
| 2022-07-06 | $21.90 | $22.95 | $21.90 | $22.67 | $21.78 | 31,689 |
| 2022-07-05 | $21.75 | $21.94 | $21.68 | $21.90 | $21.04 | 9,189 |
| 2022-07-01 | $21.50 | $21.59 | $21.48 | $21.56 | $20.72 | 24,531 |
| 2022-06-30 | $21.50 | $21.68 | $21.32 | $21.55 | $20.71 | 45,877 |
| 2022-06-29 | $21.25 | $21.68 | $21.25 | $21.55 | $20.71 | 25,607 |
| 2022-06-28 | $21.55 | $21.67 | $21.44 | $21.55 | $20.71 | 14,132 |
| 2022-06-27 | $21.00 | $21.53 | $21.00 | $21.39 | $20.55 | 5,945 |
| 2022-06-24 | $21.10 | $21.61 | $21.09 | $21.20 | $20.37 | 13,978 |
| 2022-06-23 | $21.06 | $21.93 | $21.06 | $21.16 | $20.33 | 347,774 |
| 2022-06-22 | $21.76 | $21.99 | $21.39 | $21.48 | $20.64 | 54,053 |
| 2022-06-21 | $21.60 | $22.08 | $21.54 | $21.60 | $20.76 | 60,085 |
| 2022-06-17 | $21.55 | $22.57 | $21.24 | $21.58 | $20.74 | 345,759 |
| 2022-06-16 | $21.13 | $21.61 | $20.25 | $21.20 | $20.37 | 64,086 |
| 2022-06-15 | $20.93 | $21.34 | $20.58 | $21.14 | $20.31 | 58,952 |
| 2022-06-14 | $21.51 | $21.51 | $20.87 | $20.95 | $20.13 | 133,434 |
| 2022-06-13 | $22.10 | $22.10 | $21.25 | $21.44 | $20.60 | 40,238 |
| 2022-06-10 | $22.32 | $22.32 | $22.05 | $22.21 | $21.34 | 46,075 |
| 2022-06-09 | $22.52 | $22.52 | $22.22 | $22.36 | $21.48 | 31,922 |
| 2022-06-08 | $22.73 | $22.73 | $22.36 | $22.49 | $21.61 | 25,563 |
| 2022-06-07 | $22.83 | $22.85 | $22.62 | $22.62 | $21.74 | 32,207 |
| 2022-06-06 | $23.56 | $23.56 | $23.00 | $23.00 | $22.10 | 50,250 |
| 2022-06-03 | $23.30 | $23.34 | $23.23 | $23.32 | $22.41 | 6,289 |
| 2022-06-02 | $23.47 | $23.50 | $23.28 | $23.37 | $22.46 | 50,685 |
| 2022-06-01 | $23.53 | $23.65 | $23.49 | $23.60 | $22.68 | 27,805 |
| 2022-05-31 | $22.97 | $23.82 | $22.91 | $23.52 | $22.60 | 60,857 |
| 2022-05-27 | $22.87 | $23.63 | $22.83 | $23.52 | $22.60 | 14,317 |
| 2022-05-26 | $22.22 | $22.87 | $22.22 | $22.87 | $21.98 | 19,009 |
| 2022-05-25 | $22.35 | $22.75 | $22.35 | $22.64 | $21.75 | 7,025 |
| 2022-05-24 | $22.43 | $22.43 | $22.21 | $22.26 | $21.39 | 107,616 |
| 2022-05-23 | $22.40 | $22.47 | $22.12 | $22.20 | $21.33 | 13,002 |
| 2022-05-20 | $22.42 | $22.53 | $22.28 | $22.46 | $21.58 | 18,011 |
| 2022-05-19 | $23.35 | $23.38 | $22.36 | $22.50 | $21.62 | 37,592 |
| 2022-05-18 | $22.40 | $22.74 | $22.39 | $22.50 | $21.62 | 7,081 |
| 2022-05-17 | $22.90 | $22.90 | $22.50 | $22.50 | $21.62 | 14,329 |
| 2022-05-16 | $22.85 | $22.85 | $22.75 | $22.82 | $21.93 | 10,027 |
| 2022-05-13 | $22.39 | $23.01 | $22.36 | $22.88 | $21.99 | 48,499 |
| 2022-05-12 | $22.45 | $22.66 | $22.20 | $22.32 | $21.45 | 13,316 |
| 2022-05-11 | $22.82 | $22.91 | $22.52 | $22.52 | $21.63 | 60,082 |
| 2022-05-10 | $22.88 | $23.05 | $22.80 | $22.87 | $21.98 | 49,894 |
| 2022-05-09 | $22.85 | $22.93 | $22.72 | $22.79 | $21.90 | 34,721 |
| 2022-05-06 | $22.62 | $23.17 | $22.61 | $23.00 | $22.10 | 76,926 |
| 2022-05-05 | $22.87 | $22.90 | $22.51 | $22.70 | $21.81 | 16,039 |
| 2022-05-04 | $22.08 | $22.87 | $22.08 | $22.87 | $21.98 | 43,807 |
| 2022-05-03 | $21.86 | $22.10 | $21.86 | $22.01 | $21.15 | 31,734 |
| 2022-05-02 | $22.30 | $22.30 | $21.85 | $21.96 | $21.10 | 18,447 |
| 2022-04-29 | $22.55 | $23.27 | $22.05 | $22.55 | $21.67 | 103,895 |
| 2022-04-28 | $23.05 | $23.05 | $22.50 | $22.67 | $21.78 | 25,472 |
| 2022-04-27 | $23.64 | $23.64 | $22.80 | $22.86 | $21.97 | 32,321 |
| 2022-04-26 | $23.81 | $23.81 | $23.51 | $23.51 | $22.59 | 6,102 |
| 2022-04-25 | $23.98 | $24.00 | $23.76 | $23.85 | $22.92 | 4,611 |
| 2022-04-22 | $24.17 | $24.22 | $23.81 | $24.07 | $23.13 | 16,958 |
| 2022-04-21 | $24.39 | $24.39 | $24.14 | $24.31 | $23.36 | 8,103 |
| 2022-04-20 | $24.34 | $24.48 | $24.31 | $24.37 | $23.42 | 10,582 |
| 2022-04-19 | $24.22 | $24.52 | $24.22 | $24.40 | $23.45 | 10,730 |
| 2022-04-18 | $24.22 | $24.52 | $24.22 | $24.37 | $23.42 | 7,135 |
| 2022-04-14 | $24.21 | $24.52 | $24.20 | $24.33 | $23.38 | 14,726 |
| 2022-04-13 | $24.25 | $24.44 | $24.07 | $24.41 | $23.46 | 16,365 |
| 2022-04-12 | $24.07 | $24.27 | $23.93 | $24.16 | $23.22 | 16,907 |
| 2022-04-11 | $24.00 | $24.13 | $23.90 | $24.13 | $23.19 | 26,980 |
| 2022-04-08 | $24.30 | $24.49 | $24.30 | $24.46 | $24.46 | 33,567 |
| 2022-04-07 | $24.08 | $24.49 | $24.08 | $24.49 | $24.49 | 32,271 |
| 2022-04-06 | $24.52 | $24.52 | $24.22 | $24.30 | $24.30 | 420,205 |
| 2022-04-05 | $24.75 | $24.82 | $24.30 | $24.52 | $24.52 | 11,637 |
| 2022-04-04 | $24.76 | $24.77 | $24.54 | $24.57 | $24.57 | 15,904 |
| 2022-04-01 | $24.59 | $24.70 | $24.56 | $24.70 | $24.70 | 17,055 |
| 2022-03-31 | $24.80 | $24.88 | $24.72 | $24.72 | $24.72 | 28,389 |
| 2022-03-30 | $24.62 | $24.75 | $24.58 | $24.75 | $24.75 | 16,903 |
| 2022-03-29 | $24.69 | $24.85 | $24.53 | $24.74 | $24.74 | 20,012 |
| 2022-03-28 | $24.26 | $24.69 | $24.26 | $24.57 | $24.57 | 19,368 |
| 2022-03-25 | $24.52 | $24.53 | $24.26 | $24.26 | $24.26 | 9,817 |
| 2022-03-24 | $24.55 | $24.63 | $24.50 | $24.55 | $24.55 | 16,518 |
| 2022-03-23 | $24.75 | $24.75 | $24.24 | $24.68 | $24.68 | 20,058 |
| 2022-03-22 | $24.65 | $24.75 | $24.54 | $24.57 | $24.57 | 34,006 |
| 2022-03-21 | $24.80 | $24.92 | $24.65 | $24.65 | $24.65 | 19,363 |
| 2022-03-18 | $24.60 | $24.91 | $24.57 | $24.91 | $24.91 | 66,609 |
| 2022-03-17 | $24.40 | $24.82 | $24.36 | $24.36 | $24.36 | 18,222 |
| 2022-03-16 | $24.09 | $24.29 | $23.87 | $24.11 | $24.11 | 23,013 |
| 2022-03-15 | $24.50 | $24.50 | $23.51 | $24.00 | $24.00 | 34,742 |
| 2022-03-14 | $24.54 | $24.79 | $24.27 | $24.27 | $24.27 | 16,065 |
| 2022-03-11 | $24.80 | $24.81 | $24.65 | $24.70 | $24.70 | 7,489 |
| 2022-03-10 | $24.87 | $24.88 | $24.76 | $24.76 | $24.76 | 15,286 |
| 2022-03-09 | $24.94 | $25.00 | $24.94 | $24.99 | $24.99 | 8,512 |
| 2022-03-08 | $24.53 | $24.98 | $24.42 | $24.96 | $24.96 | 7,968 |
| 2022-03-07 | $24.66 | $24.74 | $24.65 | $24.65 | $24.65 | 17,208 |
| 2022-03-04 | $25.00 | $25.00 | $24.46 | $24.73 | $24.73 | 44,607 |
| 2022-03-03 | $25.03 | $25.05 | $25.00 | $25.04 | $25.04 | 2,908 |
| 2022-03-02 | $24.88 | $25.04 | $24.88 | $24.98 | $24.98 | 4,047 |
| 2022-03-01 | $24.89 | $25.00 | $24.87 | $24.92 | $24.92 | 9,597 |
| 2022-02-28 | $25.05 | $25.05 | $24.79 | $24.79 | $24.79 | 24,104 |
| 2022-02-25 | $25.21 | $25.21 | $24.95 | $25.10 | $25.10 | 6,412 |
| 2022-02-24 | $24.80 | $25.00 | $24.64 | $24.88 | $24.88 | 10,294 |
| 2022-02-23 | $24.88 | $25.05 | $24.85 | $25.04 | $25.04 | 12,400 |
| 2022-02-22 | $24.84 | $25.09 | $24.84 | $25.09 | $25.09 | 11,591 |
| 2022-02-18 | $25.18 | $25.24 | $24.81 | $24.95 | $24.95 | 22,280 |
| 2022-02-17 | $24.80 | $25.15 | $24.70 | $24.95 | $24.95 | 29,673 |
| 2022-02-16 | $24.82 | $24.96 | $24.64 | $24.80 | $24.80 | 9,745 |
| 2022-02-15 | $24.67 | $25.00 | $24.64 | $24.83 | $24.83 | 12,517 |
| 2022-02-14 | $24.95 | $25.07 | $24.64 | $24.69 | $24.69 | 31,549 |
| 2022-02-11 | $25.19 | $25.19 | $24.95 | $25.08 | $25.08 | 11,208 |
| 2022-02-10 | $25.01 | $25.25 | $24.85 | $25.16 | $25.16 | 21,877 |
| 2022-02-09 | $25.04 | $25.23 | $25.04 | $25.18 | $25.18 | 4,619 |
| 2022-02-08 | $25.04 | $25.13 | $25.00 | $25.04 | $25.04 | 32,493 |
| 2022-02-07 | $25.15 | $25.15 | $25.05 | $25.10 | $25.10 | 14,299 |
| 2022-02-04 | $25.25 | $25.25 | $25.02 | $25.08 | $25.08 | 27,989 |
| 2022-02-03 | $25.30 | $25.53 | $25.12 | $25.29 | $25.29 | 22,636 |
| 2022-02-02 | $25.85 | $25.85 | $25.30 | $25.31 | $25.31 | 8,984 |
| 2022-02-01 | $25.84 | $25.84 | $25.42 | $25.70 | $25.70 | 14,972 |
| 2022-01-31 | $25.62 | $25.71 | $25.29 | $25.65 | $25.65 | 32,836 |
| 2022-01-28 | $25.31 | $25.69 | $25.26 | $25.28 | $25.28 | 15,991 |
| 2022-01-27 | $25.52 | $25.86 | $25.31 | $25.31 | $25.31 | 18,960 |
| 2022-01-26 | $25.87 | $25.88 | $25.47 | $25.52 | $25.52 | 4,514 |
| 2022-01-25 | $25.54 | $25.87 | $25.53 | $25.86 | $25.86 | 7,400 |
| 2022-01-24 | $25.81 | $25.92 | $25.47 | $25.92 | $25.92 | 12,468 |
| 2022-01-21 | $25.95 | $26.04 | $25.74 | $25.89 | $25.89 | 34,065 |
| 2022-01-20 | $25.99 | $26.10 | $25.93 | $25.95 | $25.95 | 19,185 |
| 2022-01-19 | $25.91 | $26.00 | $25.72 | $25.91 | $25.91 | 11,930 |
| 2022-01-18 | $25.99 | $25.99 | $25.78 | $25.80 | $25.80 | 7,376 |
| 2022-01-14 | $25.87 | $25.90 | $25.70 | $25.90 | $25.90 | 11,950 |
| 2022-01-13 | $25.81 | $25.87 | $25.70 | $25.86 | $25.86 | 10,854 |
| 2022-01-12 | $25.67 | $25.84 | $25.67 | $25.67 | $25.67 | 10,949 |
| 2022-01-11 | $25.79 | $25.87 | $25.70 | $25.74 | $25.74 | 7,989 |
| 2022-01-10 | $25.91 | $25.95 | $25.76 | $25.79 | $25.79 | 9,344 |
| 2022-01-07 | $25.95 | $26.03 | $25.83 | $26.02 | $26.02 | 37,567 |
| 2022-01-06 | $26.21 | $26.43 | $26.09 | $26.42 | $25.98 | 10,982 |
| 2022-01-05 | $26.36 | $26.44 | $26.26 | $26.39 | $25.95 | 15,477 |
| 2022-01-04 | $26.22 | $26.32 | $26.22 | $26.30 | $25.86 | 9,547 |
| 2022-01-03 | $26.43 | $26.47 | $26.27 | $26.43 | $25.99 | 29,287 |
| 2021-12-31 | $26.32 | $26.43 | $26.20 | $26.36 | $25.92 | 42,920 |
| 2021-12-30 | $26.08 | $26.32 | $25.91 | $26.30 | $25.86 | 24,233 |
| 2021-12-29 | $25.94 | $26.20 | $25.94 | $26.20 | $25.76 | 29,721 |
| 2021-12-28 | $26.20 | $26.22 | $26.08 | $26.16 | $25.72 | 8,024 |
| 2021-12-27 | $26.08 | $26.16 | $26.05 | $26.07 | $25.63 | 4,628 |
| 2021-12-23 | $26.11 | $26.22 | $25.95 | $26.08 | $25.64 | 31,905 |
| 2021-12-22 | $25.95 | $26.14 | $25.95 | $26.08 | $25.64 | 4,911 |
| 2021-12-21 | $25.79 | $25.96 | $25.79 | $25.95 | $25.51 | 11,496 |
| 2021-12-20 | $25.91 | $26.00 | $25.84 | $25.84 | $25.41 | 6,762 |
| 2021-12-17 | $25.81 | $25.98 | $25.77 | $25.77 | $25.34 | 63,053 |
| 2021-12-16 | $25.97 | $26.13 | $25.92 | $25.93 | $25.49 | 14,257 |
| 2021-12-15 | $25.88 | $26.17 | $25.88 | $26.10 | $25.66 | 31,871 |
| 2021-12-14 | $26.08 | $26.21 | $26.06 | $26.18 | $25.74 | 14,476 |
| 2021-12-13 | $26.00 | $26.22 | $26.00 | $26.20 | $25.76 | 18,195 |
| 2021-12-10 | $26.09 | $26.20 | $25.99 | $26.20 | $25.76 | 22,999 |
| 2021-12-09 | $26.15 | $26.20 | $25.97 | $26.18 | $25.73 | 18,574 |
| 2021-12-08 | $25.94 | $26.08 | $25.84 | $26.08 | $25.64 | 6,530 |
| 2021-12-07 | $26.06 | $26.13 | $26.06 | $26.10 | $25.66 | 22,532 |
| 2021-12-06 | $25.74 | $26.06 | $25.74 | $26.06 | $25.62 | 12,753 |
| 2021-12-03 | $25.99 | $26.09 | $25.96 | $26.09 | $25.65 | 2,847 |
| 2021-12-02 | $26.00 | $26.00 | $25.83 | $26.00 | $25.56 | 7,269 |
| 2021-12-01 | $25.77 | $25.97 | $25.77 | $25.97 | $25.53 | 61,351 |
| 2021-11-30 | $25.60 | $25.84 | $25.60 | $25.81 | $25.38 | 57,697 |
| 2021-11-29 | $25.55 | $25.74 | $25.52 | $25.65 | $25.22 | 12,353 |
| 2021-11-26 | $25.54 | $25.64 | $25.30 | $25.60 | $25.17 | 33,740 |
| 2021-11-24 | $25.48 | $25.54 | $25.30 | $25.54 | $25.11 | 16,941 |
| 2021-11-23 | $25.48 | $25.49 | $25.30 | $25.48 | $25.05 | 7,289 |
| 2021-11-22 | $25.34 | $25.50 | $25.31 | $25.49 | $25.06 | 11,521 |
| 2021-11-19 | $25.50 | $25.50 | $25.30 | $25.46 | $25.03 | 13,567 |
| 2021-11-18 | $25.39 | $25.48 | $25.25 | $25.47 | $25.04 | 32,148 |
| 2021-11-17 | $25.35 | $25.38 | $25.17 | $25.31 | $24.88 | 38,703 |
| 2021-11-16 | $25.35 | $25.39 | $25.32 | $25.32 | $24.89 | 24,324 |
| 2021-11-15 | $25.38 | $25.45 | $25.32 | $25.39 | $24.96 | 57,938 |
| 2021-11-12 | $25.30 | $25.43 | $25.25 | $25.43 | $25.00 | 38,271 |
| 2021-11-11 | $25.22 | $25.32 | $25.11 | $25.30 | $24.87 | 16,097 |
| 2021-11-10 | $25.38 | $25.44 | $25.22 | $25.22 | $24.80 | 50,007 |
| 2021-11-09 | $25.40 | $25.50 | $25.36 | $25.41 | $24.98 | 83,172 |
| 2021-11-08 | $25.46 | $25.54 | $25.36 | $25.45 | $25.02 | 220,173 |
| 2021-11-05 | $25.97 | $26.10 | $25.84 | $25.86 | $25.42 | 96,654 |
| 2021-11-04 | $25.95 | $26.01 | $25.83 | $26.00 | $25.56 | 18,922 |
| 2021-11-03 | $26.05 | $26.07 | $25.94 | $26.02 | $25.58 | 5,235 |
| 2021-11-02 | $26.08 | $26.11 | $26.01 | $26.05 | $25.61 | 14,902 |
| 2021-11-01 | $26.27 | $26.30 | $25.75 | $26.10 | $25.66 | 34,939 |
| 2021-10-29 | $26.06 | $26.27 | $25.83 | $26.27 | $25.83 | 29,295 |
| 2021-10-28 | $25.85 | $26.12 | $25.85 | $26.10 | $25.66 | 19,332 |
| 2021-10-27 | $26.07 | $26.15 | $25.91 | $25.95 | $25.51 | 29,975 |
| 2021-10-26 | $25.86 | $26.08 | $25.85 | $26.04 | $25.60 | 12,611 |
| 2021-10-25 | $25.87 | $26.05 | $25.87 | $25.99 | $25.55 | 13,358 |
| 2021-10-22 | $26.00 | $26.12 | $25.95 | $25.97 | $25.53 | 9,767 |
| 2021-10-21 | $26.00 | $26.15 | $25.93 | $25.95 | $25.51 | 33,612 |
| 2021-10-20 | $25.87 | $26.00 | $25.79 | $26.00 | $25.56 | 16,447 |
| 2021-10-19 | $25.69 | $25.95 | $25.69 | $25.91 | $25.47 | 9,093 |
| 2021-10-18 | $25.99 | $26.00 | $25.76 | $25.76 | $25.33 | 6,330 |
| 2021-10-15 | $26.23 | $26.25 | $25.92 | $25.93 | $25.49 | 10,225 |
| 2021-10-14 | $26.08 | $26.10 | $26.03 | $26.09 | $25.65 | 10,236 |
| 2021-10-13 | $26.00 | $26.11 | $26.00 | $26.11 | $25.67 | 34,096 |
| 2021-10-12 | $26.00 | $26.02 | $25.93 | $26.00 | $25.56 | 42,393 |
| 2021-10-11 | $26.21 | $26.21 | $25.96 | $26.08 | $25.64 | 4,072 |
| 2021-10-08 | $25.97 | $26.24 | $25.93 | $26.05 | $25.62 | 32,081 |
| 2021-10-07 | $25.94 | $26.14 | $25.94 | $26.05 | $25.61 | 19,042 |
| 2021-10-06 | $26.13 | $26.35 | $26.13 | $26.34 | $25.46 | 12,455 |
| 2021-10-05 | $26.24 | $26.27 | $26.11 | $26.21 | $25.34 | 12,263 |
| 2021-10-04 | $26.21 | $26.35 | $26.04 | $26.30 | $25.42 | 20,540 |
| 2021-10-01 | $26.15 | $26.25 | $26.03 | $26.08 | $25.21 | 4,127 |
| 2021-09-30 | $26.17 | $26.35 | $26.10 | $26.16 | $25.29 | 122,032 |
| 2021-09-29 | $25.90 | $26.30 | $25.86 | $26.18 | $25.31 | 23,870 |
| 2021-09-28 | $25.98 | $26.08 | $25.87 | $25.94 | $25.07 | 60,214 |
| 2021-09-27 | $25.99 | $26.07 | $25.85 | $26.04 | $25.17 | 18,274 |
| 2021-09-24 | $26.00 | $26.08 | $25.93 | $26.08 | $25.21 | 4,925 |
| 2021-09-23 | $25.87 | $26.15 | $25.87 | $26.08 | $25.21 | 19,655 |
| 2021-09-22 | $25.85 | $25.95 | $25.78 | $25.95 | $25.08 | 34,557 |
| 2021-09-21 | $25.75 | $25.78 | $25.70 | $25.78 | $24.92 | 46,926 |
| 2021-09-20 | $25.67 | $25.83 | $25.67 | $25.78 | $24.92 | 190,565 |
| 2021-09-17 | $25.74 | $25.83 | $25.73 | $25.75 | $24.89 | 68,220 |
| 2021-09-16 | $25.74 | $25.83 | $25.72 | $25.75 | $24.89 | 138,157 |
| 2021-09-15 | $25.69 | $25.75 | $25.69 | $25.75 | $24.89 | 34,083 |
| 2021-09-14 | $25.75 | $25.75 | $25.69 | $25.75 | $24.89 | 17,214 |
| 2021-09-13 | $25.71 | $25.75 | $25.62 | $25.74 | $24.88 | 39,783 |
| 2021-09-10 | $25.74 | $25.75 | $25.73 | $25.75 | $24.89 | 12,738 |
| 2021-09-09 | $25.68 | $25.80 | $25.61 | $25.72 | $24.86 | 60,028 |
| 2021-09-08 | $25.75 | $25.75 | $25.72 | $25.72 | $24.87 | 6,630 |
| 2021-09-07 | $25.75 | $25.76 | $25.73 | $25.75 | $24.89 | 73,723 |
| 2021-09-03 | $25.75 | $25.75 | $25.70 | $25.75 | $24.89 | 12,495 |
| 2021-09-02 | $25.75 | $25.79 | $25.71 | $25.75 | $24.89 | 30,861 |
| 2021-09-01 | $25.62 | $25.75 | $25.62 | $25.75 | $24.89 | 6,677 |
| 2021-08-31 | $25.70 | $25.75 | $25.67 | $25.67 | $24.81 | 30,358 |
| 2021-08-30 | $25.74 | $25.77 | $25.69 | $25.77 | $24.91 | 20,543 |
| 2021-08-27 | $25.70 | $25.75 | $25.65 | $25.75 | $24.89 | 5,093 |
| 2021-08-26 | $25.64 | $25.75 | $25.64 | $25.74 | $24.88 | 6,894 |
| 2021-08-25 | $25.75 | $25.75 | $25.69 | $25.74 | $24.88 | 11,657 |
| 2021-08-24 | $25.67 | $25.74 | $25.60 | $25.72 | $24.86 | 2,545 |
| 2021-08-23 | $25.75 | $25.85 | $25.68 | $25.68 | $24.82 | 5,407 |
| 2021-08-20 | $25.85 | $25.85 | $25.74 | $25.75 | $24.89 | 3,826 |
| 2021-08-19 | $25.72 | $25.83 | $25.58 | $25.62 | $24.77 | 30,769 |
| 2021-08-18 | $25.81 | $25.81 | $25.65 | $25.70 | $24.84 | 3,257 |
| 2021-08-17 | $25.75 | $25.80 | $25.70 | $25.70 | $24.84 | 26,491 |
| 2021-08-16 | $25.70 | $25.90 | $25.65 | $25.65 | $24.79 | 29,015 |
| 2021-08-13 | $25.65 | $25.90 | $25.65 | $25.81 | $24.95 | 5,135 |
| 2021-08-12 | $25.53 | $25.83 | $25.53 | $25.75 | $24.89 | 10,226 |
| 2021-08-11 | $25.71 | $25.81 | $25.57 | $25.64 | $24.78 | 13,108 |
| 2021-08-10 | $25.65 | $25.65 | $25.56 | $25.60 | $24.75 | 10,843 |
| 2021-08-09 | $25.78 | $25.90 | $25.75 | $25.77 | $24.91 | 4,887 |
| 2021-08-06 | $25.93 | $25.98 | $25.91 | $25.96 | $25.09 | 9,077 |
| 2021-08-05 | $25.87 | $25.97 | $25.86 | $25.95 | $25.08 | 6,570 |
| 2021-08-04 | $25.79 | $25.99 | $25.78 | $25.98 | $25.11 | 13,538 |
| 2021-08-03 | $25.89 | $26.02 | $25.67 | $25.67 | $24.81 | 19,736 |
| 2021-08-02 | $25.49 | $25.75 | $25.49 | $25.75 | $24.89 | 5,799 |
| 2021-07-30 | $25.35 | $25.71 | $25.35 | $25.69 | $24.83 | 11,805 |
| 2021-07-29 | $25.45 | $25.47 | $25.27 | $25.41 | $24.56 | 6,505 |
| 2021-07-28 | $25.35 | $25.48 | $25.31 | $25.39 | $24.54 | 8,643 |
| 2021-07-27 | $25.51 | $25.51 | $25.27 | $25.34 | $24.49 | 17,649 |
| 2021-07-26 | $25.32 | $25.47 | $25.32 | $25.47 | $24.62 | 6,274 |
| 2021-07-23 | $25.25 | $25.45 | $25.25 | $25.37 | $24.53 | 34,057 |
| 2021-07-22 | $25.38 | $25.45 | $25.34 | $25.40 | $24.55 | 15,713 |
| 2021-07-21 | $25.25 | $25.42 | $25.22 | $25.33 | $24.49 | 12,809 |
| 2021-07-20 | $25.20 | $25.35 | $25.20 | $25.31 | $24.47 | 27,269 |
| 2021-07-19 | $25.20 | $25.32 | $25.20 | $25.28 | $24.44 | 4,554 |
| 2021-07-16 | $25.16 | $25.37 | $25.16 | $25.37 | $24.52 | 25,260 |
| 2021-07-15 | $25.25 | $25.25 | $25.00 | $25.15 | $24.31 | 55,792 |
| 2021-07-14 | $25.25 | $25.44 | $25.10 | $25.18 | $24.34 | 33,505 |
| 2021-07-13 | $25.46 | $25.46 | $25.23 | $25.23 | $24.39 | 7,100 |
| 2021-07-12 | $25.48 | $25.57 | $25.39 | $25.40 | $24.55 | 114,561 |
| 2021-07-09 | $25.48 | $25.58 | $25.35 | $25.57 | $24.72 | 70,631 |
| 2021-07-08 | $25.67 | $25.67 | $25.45 | $25.48 | $24.63 | 18,974 |
| 2021-07-07 | $26.00 | $26.01 | $25.96 | $25.98 | $24.68 | 42,514 |
| 2021-07-06 | $26.15 | $26.15 | $25.95 | $26.04 | $24.74 | 40,596 |
| 2021-07-02 | $26.17 | $26.40 | $26.17 | $26.18 | $24.87 | 10,027 |
| 2021-07-01 | $26.16 | $26.45 | $26.16 | $26.23 | $24.92 | 28,372 |
| 2021-06-30 | $26.00 | $26.37 | $25.89 | $26.21 | $24.90 | 61,669 |
| 2021-06-29 | $25.71 | $26.17 | $25.71 | $26.15 | $24.84 | 21,690 |
| 2021-06-28 | $25.69 | $25.93 | $25.64 | $25.71 | $24.43 | 9,142 |
| 2021-06-25 | $25.70 | $25.87 | $25.58 | $25.75 | $24.46 | 27,914 |
| 2021-06-24 | $25.54 | $25.70 | $25.53 | $25.70 | $24.42 | 7,230 |
| 2021-06-23 | $25.38 | $25.86 | $25.38 | $25.61 | $24.33 | 18,373 |
| 2021-06-22 | $25.14 | $25.66 | $25.14 | $25.52 | $24.25 | 6,374 |