Dime Community Bancshares Inc (DCOMP) Exchange: NASDAQ
Data as of Aug. 18, 2025
$19.20 ($0.13) 0.68%
Dime Community Bancshares Inc - Daily Information
Click for more stock information on Dime Community Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $19.20 |
| Previous Close | $19.20 |
| High | $19.35 |
| Low | $18.95 |
| Adjusted Open | $19.20 |
| Previous Adjusted Close | $19.20 |
| Adjusted High | $19.35 |
| Adjusted Low | $18.95 |
About Dime Community Bancshares Inc (DCOMP)
Invest in Dime Community Bancshares Inc (DCOMP)
Historical Stock Data for Dime Community Bancshares Inc (DCOMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $19.20 | $19.35 | $18.95 | $19.20 | $19.20 | 10,031 |
| 2025-08-15 | $19.45 | $19.45 | $18.91 | $19.07 | $19.07 | 6,228 |
| 2025-08-14 | $19.15 | $19.38 | $18.93 | $19.38 | $19.38 | 6,916 |
| 2025-08-13 | $18.81 | $19.23 | $18.78 | $19.18 | $19.18 | 19,556 |
| 2025-08-12 | $19.24 | $19.24 | $18.60 | $18.81 | $18.81 | 17,522 |
| 2025-08-11 | $19.47 | $19.70 | $18.90 | $19.00 | $19.00 | 24,657 |
| 2025-08-08 | $19.68 | $19.79 | $19.42 | $19.42 | $19.42 | 9,294 |
| 2025-08-07 | $20.30 | $20.31 | $20.06 | $20.06 | $19.71 | 4,065 |
| 2025-08-06 | $20.30 | $20.32 | $20.17 | $20.17 | $19.82 | 14,639 |
| 2025-08-05 | $20.65 | $20.75 | $19.83 | $20.15 | $20.15 | 24,845 |
| 2025-08-04 | $20.34 | $20.70 | $20.34 | $20.52 | $20.52 | 26,370 |
| 2025-08-01 | $20.39 | $20.56 | $19.91 | $20.31 | $20.31 | 6,949 |
| 2025-07-31 | $19.90 | $20.75 | $19.72 | $20.40 | $20.40 | 30,180 |
| 2025-07-30 | $19.74 | $19.90 | $19.60 | $19.90 | $19.90 | 4,552 |
| 2025-07-29 | $19.68 | $19.87 | $19.45 | $19.71 | $19.71 | 15,271 |
| 2025-07-28 | $19.45 | $19.68 | $19.30 | $19.68 | $19.68 | 6,732 |
| 2025-07-25 | $19.49 | $19.60 | $19.30 | $19.44 | $19.44 | 5,518 |
| 2025-07-24 | $19.29 | $19.75 | $19.29 | $19.42 | $19.42 | 7,668 |
| 2025-07-23 | $19.40 | $19.52 | $19.40 | $19.52 | $19.52 | 1,312 |
| 2025-07-22 | $19.39 | $19.40 | $19.26 | $19.40 | $19.40 | 4,625 |
| 2025-07-21 | $19.35 | $19.35 | $19.23 | $19.34 | $19.34 | 4,493 |
| 2025-07-18 | $19.35 | $19.42 | $19.10 | $19.18 | $19.18 | 7,908 |
| 2025-07-17 | $19.40 | $19.40 | $19.10 | $19.10 | $19.10 | 2,221 |
| 2025-07-16 | $19.18 | $19.25 | $19.17 | $19.25 | $19.25 | 2,556 |
| 2025-07-15 | $19.37 | $19.45 | $19.23 | $19.34 | $19.34 | 9,178 |
| 2025-07-14 | $19.44 | $19.44 | $19.01 | $19.38 | $19.38 | 5,918 |
| 2025-07-11 | $19.41 | $19.45 | $19.20 | $19.34 | $19.34 | 4,464 |
| 2025-07-10 | $19.42 | $19.42 | $19.35 | $19.41 | $19.41 | 1,619 |
| 2025-07-09 | $19.40 | $19.40 | $19.13 | $19.35 | $19.35 | 3,524 |
| 2025-07-08 | $19.44 | $19.44 | $19.03 | $19.30 | $19.30 | 5,643 |
| 2025-07-07 | $19.23 | $19.42 | $19.19 | $19.42 | $19.42 | 2,650 |
| 2025-07-03 | $19.28 | $19.30 | $19.20 | $19.30 | $19.30 | 2,753 |
| 2025-07-02 | $19.21 | $19.39 | $19.10 | $19.10 | $19.10 | 6,559 |
| 2025-07-01 | $19.35 | $19.40 | $18.47 | $19.24 | $19.24 | 5,122 |
| 2025-06-30 | $18.65 | $19.29 | $18.45 | $19.10 | $19.10 | 11,428 |
| 2025-06-27 | $18.29 | $18.50 | $18.22 | $18.50 | $18.50 | 3,362 |
| 2025-06-26 | $17.96 | $18.29 | $17.90 | $18.28 | $18.28 | 5,789 |
| 2025-06-25 | $17.99 | $18.15 | $17.95 | $18.07 | $18.07 | 5,119 |
| 2025-06-24 | $18.27 | $18.29 | $18.00 | $18.23 | $18.23 | 4,234 |
| 2025-06-23 | $17.90 | $18.27 | $17.64 | $18.19 | $18.19 | 3,319 |
| 2025-06-20 | $17.89 | $18.29 | $17.55 | $18.17 | $18.17 | 8,822 |
| 2025-06-18 | $17.83 | $17.85 | $17.72 | $17.79 | $17.79 | 3,398 |
| 2025-06-17 | $17.57 | $17.90 | $17.56 | $17.88 | $17.88 | 1,771 |
| 2025-06-16 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 159 |
| 2025-06-13 | $17.90 | $17.95 | $17.70 | $17.90 | $17.90 | 4,227 |
| 2025-06-12 | $17.94 | $17.95 | $17.71 | $17.94 | $17.94 | 3,424 |
| 2025-06-11 | $17.90 | $17.98 | $17.88 | $17.93 | $17.93 | 2,463 |
| 2025-06-10 | $17.84 | $17.84 | $17.46 | $17.84 | $17.84 | 4,165 |
| 2025-06-09 | $17.40 | $17.90 | $17.40 | $17.80 | $17.80 | 8,813 |
| 2025-06-06 | $17.52 | $17.74 | $17.50 | $17.62 | $17.62 | 2,415 |
| 2025-06-05 | $17.64 | $17.77 | $17.50 | $17.58 | $17.58 | 15,735 |
| 2025-06-04 | $17.68 | $17.69 | $17.50 | $17.57 | $17.57 | 9,792 |
| 2025-06-03 | $17.45 | $17.73 | $17.45 | $17.64 | $17.64 | 3,097 |
| 2025-06-02 | $17.65 | $17.65 | $17.30 | $17.54 | $17.54 | 13,267 |
| 2025-05-30 | $17.79 | $18.41 | $17.05 | $17.32 | $17.32 | 53,392 |
| 2025-05-29 | $17.89 | $18.14 | $17.75 | $17.90 | $17.90 | 4,114 |
| 2025-05-28 | $18.49 | $18.55 | $17.70 | $17.70 | $17.70 | 6,689 |
| 2025-05-27 | $18.20 | $18.45 | $18.18 | $18.33 | $18.33 | 2,439 |
| 2025-05-23 | $18.60 | $18.60 | $17.89 | $18.20 | $18.20 | 4,218 |
| 2025-05-22 | $18.95 | $18.95 | $18.21 | $18.24 | $18.24 | 3,944 |
| 2025-05-21 | $18.70 | $18.78 | $18.31 | $18.31 | $18.31 | 1,533 |
| 2025-05-20 | $19.05 | $19.34 | $18.52 | $18.55 | $18.55 | 5,977 |
| 2025-05-19 | $18.80 | $18.98 | $18.80 | $18.89 | $18.89 | 2,565 |
| 2025-05-16 | $19.00 | $19.00 | $18.78 | $19.00 | $19.00 | 12,123 |
| 2025-05-15 | $19.17 | $19.48 | $19.00 | $19.40 | $19.40 | 7,762 |
| 2025-05-14 | $19.10 | $19.21 | $18.84 | $19.10 | $19.10 | 3,995 |
| 2025-05-13 | $19.05 | $19.21 | $18.71 | $18.92 | $18.92 | 4,636 |
| 2025-05-12 | $18.95 | $19.09 | $18.70 | $18.78 | $18.78 | 3,279 |
| 2025-05-09 | $19.10 | $19.10 | $18.65 | $18.74 | $18.74 | 5,024 |
| 2025-05-08 | $18.80 | $19.10 | $18.75 | $18.95 | $18.95 | 3,245 |
| 2025-05-07 | $19.00 | $19.25 | $18.82 | $19.22 | $18.88 | 8,153 |
| 2025-05-06 | $19.18 | $19.18 | $18.90 | $19.00 | $19.00 | 7,071 |
| 2025-05-05 | $19.38 | $19.41 | $18.93 | $19.17 | $19.17 | 2,822 |
| 2025-05-02 | $19.09 | $19.52 | $18.91 | $19.20 | $19.20 | 10,901 |
| 2025-05-01 | $18.95 | $19.08 | $18.78 | $19.00 | $19.00 | 2,640 |
| 2025-04-30 | $18.53 | $19.19 | $18.49 | $18.71 | $18.71 | 2,611 |
| 2025-04-29 | $19.10 | $19.17 | $18.45 | $18.90 | $18.90 | 8,391 |
| 2025-04-28 | $18.85 | $18.89 | $18.56 | $18.89 | $18.89 | 1,293 |
| 2025-04-25 | $18.73 | $19.00 | $18.37 | $18.59 | $18.59 | 5,162 |
| 2025-04-24 | $19.19 | $19.19 | $18.62 | $18.62 | $18.62 | 4,236 |
| 2025-04-23 | $18.88 | $19.19 | $18.75 | $18.78 | $18.78 | 3,621 |
| 2025-04-22 | $18.70 | $18.90 | $18.46 | $18.85 | $18.85 | 3,115 |
| 2025-04-21 | $18.00 | $19.09 | $18.00 | $18.41 | $18.41 | 1,900 |
| 2025-04-17 | $18.40 | $18.90 | $18.27 | $18.71 | $18.71 | 5,293 |
| 2025-04-16 | $18.39 | $18.80 | $18.26 | $18.55 | $18.55 | 1,963 |
| 2025-04-15 | $18.60 | $18.65 | $17.82 | $18.35 | $18.35 | 7,176 |
| 2025-04-14 | $17.91 | $19.25 | $17.91 | $18.27 | $18.27 | 17,014 |
| 2025-04-11 | $18.01 | $19.00 | $17.70 | $18.10 | $18.10 | 4,322 |
| 2025-04-10 | $18.51 | $18.51 | $17.85 | $18.15 | $18.15 | 8,040 |
| 2025-04-09 | $18.50 | $19.25 | $17.51 | $18.77 | $18.77 | 9,311 |
| 2025-04-08 | $18.56 | $18.80 | $18.26 | $18.70 | $18.70 | 9,050 |
| 2025-04-07 | $18.62 | $19.51 | $18.24 | $18.57 | $18.57 | 5,759 |
| 2025-04-04 | $18.65 | $19.20 | $18.65 | $19.05 | $19.05 | 2,962 |
| 2025-04-03 | $19.04 | $19.37 | $18.98 | $19.25 | $19.25 | 6,056 |
| 2025-04-02 | $19.29 | $19.39 | $19.23 | $19.35 | $19.35 | 5,354 |
| 2025-04-01 | $19.40 | $19.40 | $19.18 | $19.40 | $19.40 | 3,181 |
| 2025-03-31 | $19.23 | $19.25 | $18.95 | $19.25 | $19.25 | 5,289 |
| 2025-03-28 | $19.33 | $19.45 | $19.10 | $19.10 | $19.10 | 4,745 |
| 2025-03-27 | $19.45 | $19.50 | $19.26 | $19.50 | $19.50 | 5,501 |
| 2025-03-26 | $19.49 | $19.51 | $19.43 | $19.48 | $19.48 | 5,115 |
| 2025-03-25 | $19.59 | $19.60 | $19.58 | $19.60 | $19.60 | 1,262 |
| 2025-03-24 | $19.65 | $19.65 | $19.27 | $19.41 | $19.41 | 2,712 |
| 2025-03-21 | $19.52 | $19.54 | $19.31 | $19.50 | $19.50 | 5,206 |
| 2025-03-20 | $19.32 | $19.63 | $19.32 | $19.63 | $19.63 | 476 |
| 2025-03-19 | $19.37 | $19.57 | $19.28 | $19.48 | $19.48 | 3,586 |
| 2025-03-18 | $19.36 | $19.48 | $19.36 | $19.48 | $19.48 | 1,070 |
| 2025-03-17 | $19.65 | $19.65 | $19.25 | $19.55 | $19.55 | 6,647 |
| 2025-03-14 | $19.47 | $19.47 | $19.32 | $19.40 | $19.40 | 8,029 |
| 2025-03-13 | $19.28 | $19.50 | $19.28 | $19.37 | $19.37 | 2,654 |
| 2025-03-12 | $19.25 | $19.31 | $19.25 | $19.31 | $19.31 | 1,050 |
| 2025-03-11 | $19.29 | $19.39 | $19.11 | $19.27 | $19.27 | 5,035 |
| 2025-03-10 | $19.20 | $19.48 | $19.20 | $19.24 | $19.24 | 6,885 |
| 2025-03-07 | $19.40 | $19.52 | $19.32 | $19.43 | $19.43 | 6,497 |
| 2025-03-06 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 207 |
| 2025-03-05 | $19.52 | $19.58 | $19.09 | $19.58 | $19.58 | 2,600 |
| 2025-03-04 | $19.48 | $19.48 | $19.13 | $19.29 | $19.29 | 3,270 |
| 2025-03-03 | $19.44 | $19.60 | $19.05 | $19.40 | $19.40 | 7,887 |
| 2025-02-28 | $19.40 | $19.62 | $19.32 | $19.32 | $19.32 | 4,450 |
| 2025-02-27 | $19.15 | $19.58 | $18.95 | $19.40 | $19.40 | 8,642 |
| 2025-02-26 | $19.37 | $19.37 | $19.20 | $19.33 | $19.33 | 1,906 |
| 2025-02-25 | $19.12 | $19.33 | $19.05 | $19.33 | $19.33 | 6,155 |
| 2025-02-24 | $19.09 | $19.14 | $19.05 | $19.08 | $19.08 | 2,565 |
| 2025-02-21 | $18.98 | $19.08 | $18.85 | $19.08 | $19.08 | 7,797 |
| 2025-02-20 | $19.04 | $19.16 | $19.00 | $19.01 | $19.01 | 8,817 |
| 2025-02-19 | $19.17 | $19.28 | $18.96 | $19.18 | $19.18 | 4,378 |
| 2025-02-18 | $19.29 | $19.30 | $19.08 | $19.08 | $19.08 | 6,537 |
| 2025-02-14 | $19.27 | $19.28 | $19.08 | $19.21 | $19.21 | 4,691 |
| 2025-02-13 | $19.10 | $19.25 | $19.00 | $19.11 | $19.11 | 6,976 |
| 2025-02-12 | $19.06 | $19.40 | $18.90 | $19.07 | $19.07 | 10,037 |
| 2025-02-11 | $19.19 | $19.51 | $18.99 | $19.40 | $19.40 | 5,458 |
| 2025-02-10 | $19.13 | $19.50 | $19.13 | $19.20 | $19.20 | 7,855 |
| 2025-02-07 | $19.31 | $19.46 | $19.07 | $19.45 | $19.45 | 6,051 |
| 2025-02-06 | $19.44 | $19.74 | $19.44 | $19.45 | $19.45 | 8,491 |
| 2025-02-05 | $19.72 | $19.97 | $19.72 | $19.86 | $19.51 | 5,514 |
| 2025-02-04 | $19.40 | $19.68 | $19.40 | $19.67 | $19.33 | 4,847 |
| 2025-02-03 | $19.69 | $19.97 | $19.46 | $19.46 | $19.12 | 15,230 |
| 2025-01-31 | $20.47 | $20.60 | $19.55 | $19.62 | $19.28 | 84,555 |
| 2025-01-30 | $20.57 | $20.60 | $20.50 | $20.60 | $20.24 | 1,473 |
| 2025-01-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.24 | 309 |
| 2025-01-28 | $20.70 | $20.70 | $20.60 | $20.60 | $20.24 | 1,270 |
| 2025-01-27 | $20.54 | $20.69 | $20.32 | $20.59 | $20.23 | 4,657 |
| 2025-01-24 | $20.50 | $20.73 | $20.48 | $20.55 | $20.55 | 4,468 |
| 2025-01-23 | $20.15 | $20.48 | $20.13 | $20.44 | $20.44 | 1,331 |
| 2025-01-22 | $20.21 | $20.42 | $20.14 | $20.41 | $20.41 | 1,912 |
| 2025-01-21 | $20.45 | $20.47 | $20.10 | $20.42 | $20.42 | 2,704 |
| 2025-01-17 | $20.50 | $20.50 | $20.20 | $20.35 | $20.35 | 3,953 |
| 2025-01-16 | $20.11 | $20.39 | $19.80 | $20.37 | $20.37 | 10,338 |
| 2025-01-15 | $20.10 | $20.13 | $19.98 | $19.98 | $19.98 | 2,557 |
| 2025-01-14 | $20.00 | $20.00 | $19.73 | $19.90 | $19.90 | 4,712 |
| 2025-01-13 | $19.62 | $19.84 | $19.60 | $19.84 | $19.84 | 4,920 |
| 2025-01-10 | $19.87 | $20.05 | $19.62 | $19.85 | $19.85 | 8,527 |
| 2025-01-08 | $19.83 | $19.99 | $19.70 | $19.99 | $19.99 | 10,958 |
| 2025-01-07 | $19.71 | $19.81 | $19.58 | $19.78 | $19.78 | 3,223 |
| 2025-01-06 | $19.68 | $19.95 | $19.57 | $19.69 | $19.69 | 7,315 |
| 2025-01-03 | $19.42 | $19.74 | $19.42 | $19.71 | $19.71 | 9,175 |
| 2025-01-02 | $19.03 | $19.65 | $19.03 | $19.65 | $19.65 | 9,909 |
| 2024-12-31 | $18.63 | $19.21 | $18.50 | $19.21 | $19.21 | 14,096 |
| 2024-12-30 | $18.71 | $19.16 | $18.25 | $19.00 | $19.00 | 12,379 |
| 2024-12-27 | $19.17 | $19.45 | $18.74 | $18.88 | $18.88 | 16,859 |
| 2024-12-26 | $19.25 | $19.65 | $18.99 | $19.15 | $19.15 | 10,644 |
| 2024-12-24 | $19.44 | $19.60 | $19.40 | $19.42 | $19.42 | 6,285 |
| 2024-12-23 | $19.62 | $19.62 | $19.35 | $19.55 | $19.55 | 7,661 |
| 2024-12-20 | $18.69 | $19.75 | $18.50 | $19.62 | $19.62 | 48,582 |
| 2024-12-19 | $18.58 | $19.00 | $18.50 | $18.65 | $18.65 | 17,927 |
| 2024-12-18 | $19.00 | $19.20 | $18.51 | $18.97 | $18.97 | 16,419 |
| 2024-12-17 | $19.15 | $19.15 | $18.76 | $19.08 | $19.08 | 21,363 |
| 2024-12-16 | $19.28 | $19.29 | $19.11 | $19.23 | $19.23 | 12,937 |
| 2024-12-13 | $19.20 | $19.55 | $19.20 | $19.30 | $19.30 | 6,009 |
| 2024-12-12 | $19.56 | $19.56 | $19.04 | $19.04 | $19.04 | 10,673 |
| 2024-12-11 | $19.65 | $19.65 | $19.18 | $19.40 | $19.40 | 6,870 |
| 2024-12-10 | $19.67 | $19.67 | $19.11 | $19.40 | $19.40 | 5,398 |
| 2024-12-09 | $19.64 | $19.64 | $19.15 | $19.19 | $19.19 | 13,161 |
| 2024-12-06 | $19.75 | $19.94 | $19.54 | $19.54 | $19.54 | 5,074 |
| 2024-12-05 | $19.48 | $19.95 | $19.34 | $19.80 | $19.80 | 13,741 |
| 2024-12-04 | $19.52 | $19.91 | $19.48 | $19.80 | $19.80 | 2,519 |
| 2024-12-03 | $19.85 | $19.95 | $19.11 | $19.50 | $19.50 | 26,828 |
| 2024-12-02 | $19.83 | $19.95 | $19.83 | $19.90 | $19.90 | 4,444 |
| 2024-11-29 | $19.72 | $19.94 | $19.65 | $19.94 | $19.94 | 4,107 |
| 2024-11-27 | $19.99 | $19.99 | $19.70 | $19.80 | $19.80 | 2,613 |
| 2024-11-26 | $20.00 | $20.00 | $19.81 | $19.83 | $19.83 | 2,498 |
| 2024-11-25 | $19.89 | $20.08 | $19.86 | $19.99 | $19.99 | 4,997 |
| 2024-11-22 | $19.54 | $19.84 | $19.45 | $19.84 | $19.84 | 5,390 |
| 2024-11-21 | $19.60 | $19.60 | $19.11 | $19.37 | $19.37 | 10,680 |
| 2024-11-20 | $19.30 | $19.60 | $19.09 | $19.09 | $19.09 | 5,508 |
| 2024-11-19 | $19.28 | $19.56 | $19.24 | $19.52 | $19.52 | 20,964 |
| 2024-11-18 | $19.55 | $19.55 | $19.35 | $19.41 | $19.41 | 3,462 |
| 2024-11-15 | $19.45 | $19.70 | $19.24 | $19.31 | $19.31 | 5,577 |
| 2024-11-14 | $19.80 | $19.80 | $19.37 | $19.37 | $19.37 | 18,414 |
| 2024-11-13 | $19.91 | $19.93 | $19.60 | $19.80 | $19.80 | 7,350 |
| 2024-11-12 | $20.04 | $20.15 | $19.50 | $19.94 | $19.94 | 9,033 |
| 2024-11-11 | $20.16 | $20.16 | $19.77 | $20.07 | $20.07 | 3,734 |
| 2024-11-08 | $19.90 | $20.25 | $19.89 | $20.14 | $20.14 | 10,934 |
| 2024-11-07 | $20.44 | $20.44 | $20.10 | $20.25 | $19.91 | 14,541 |
| 2024-11-06 | $20.37 | $20.65 | $19.97 | $20.10 | $19.76 | 19,903 |
| 2024-11-05 | $20.47 | $20.50 | $20.36 | $20.50 | $20.16 | 10,742 |
| 2024-11-04 | $20.25 | $20.50 | $20.25 | $20.42 | $20.08 | 6,596 |
| 2024-11-01 | $20.24 | $20.35 | $20.05 | $20.35 | $20.01 | 4,262 |
| 2024-10-31 | $20.00 | $20.35 | $20.00 | $20.34 | $20.00 | 3,063 |
| 2024-10-30 | $20.07 | $20.26 | $20.07 | $20.26 | $19.92 | 3,854 |
| 2024-10-29 | $20.16 | $20.18 | $19.88 | $20.18 | $19.84 | 2,670 |
| 2024-10-28 | $20.04 | $20.19 | $19.98 | $20.13 | $19.79 | 1,242 |
| 2024-10-25 | $19.78 | $20.20 | $19.78 | $20.05 | $19.71 | 3,789 |
| 2024-10-24 | $20.50 | $20.50 | $19.91 | $19.91 | $19.58 | 4,983 |
| 2024-10-23 | $20.63 | $20.70 | $19.89 | $20.20 | $19.86 | 12,382 |
| 2024-10-22 | $20.45 | $20.70 | $20.45 | $20.64 | $20.64 | 3,928 |
| 2024-10-21 | $20.48 | $20.51 | $20.38 | $20.45 | $20.45 | 3,711 |
| 2024-10-18 | $20.34 | $20.70 | $20.30 | $20.57 | $20.57 | 5,844 |
| 2024-10-17 | $20.50 | $20.75 | $20.28 | $20.40 | $20.40 | 4,455 |
| 2024-10-16 | $20.35 | $20.75 | $20.21 | $20.51 | $20.51 | 8,990 |
| 2024-10-15 | $20.30 | $20.38 | $20.10 | $20.35 | $20.35 | 28,857 |
| 2024-10-14 | $20.38 | $20.39 | $20.21 | $20.34 | $20.34 | 2,237 |
| 2024-10-11 | $20.06 | $20.30 | $20.05 | $20.25 | $20.25 | 10,168 |
| 2024-10-10 | $20.15 | $20.20 | $20.13 | $20.13 | $20.13 | 3,659 |
| 2024-10-09 | $20.40 | $20.40 | $20.05 | $20.10 | $20.10 | 5,447 |
| 2024-10-08 | $20.34 | $20.34 | $20.10 | $20.10 | $20.10 | 2,396 |
| 2024-10-07 | $20.39 | $20.39 | $19.94 | $20.20 | $20.20 | 8,820 |
| 2024-10-04 | $20.33 | $20.45 | $20.09 | $20.45 | $20.45 | 4,107 |
| 2024-10-03 | $20.21 | $20.56 | $20.21 | $20.36 | $20.36 | 3,584 |
| 2024-10-02 | $20.54 | $20.60 | $20.19 | $20.26 | $20.26 | 5,902 |
| 2024-10-01 | $20.54 | $20.74 | $20.47 | $20.49 | $20.49 | 2,181 |
| 2024-09-30 | $20.76 | $20.95 | $20.10 | $20.36 | $20.36 | 11,526 |
| 2024-09-27 | $20.84 | $20.95 | $20.30 | $20.90 | $20.90 | 2,795 |
| 2024-09-26 | $21.14 | $21.15 | $20.59 | $20.75 | $20.75 | 14,264 |
| 2024-09-25 | $21.14 | $21.15 | $20.92 | $21.14 | $21.14 | 6,928 |
| 2024-09-24 | $21.10 | $21.15 | $20.80 | $21.03 | $21.03 | 10,894 |
| 2024-09-23 | $20.50 | $21.44 | $20.50 | $20.73 | $20.73 | 19,771 |
| 2024-09-20 | $20.10 | $20.95 | $19.93 | $20.40 | $20.40 | 13,545 |
| 2024-09-19 | $20.07 | $20.07 | $19.92 | $20.05 | $20.05 | 4,990 |
| 2024-09-18 | $20.06 | $20.20 | $19.81 | $19.81 | $19.81 | 5,415 |
| 2024-09-17 | $19.95 | $20.20 | $19.88 | $19.88 | $19.88 | 8,085 |
| 2024-09-16 | $19.50 | $20.12 | $19.50 | $19.81 | $19.81 | 9,487 |
| 2024-09-13 | $19.47 | $19.50 | $19.40 | $19.49 | $19.49 | 2,872 |
| 2024-09-12 | $19.00 | $19.45 | $18.99 | $19.30 | $19.30 | 10,904 |
| 2024-09-11 | $18.69 | $19.00 | $18.69 | $18.90 | $18.90 | 4,307 |
| 2024-09-10 | $18.75 | $18.75 | $18.65 | $18.65 | $18.65 | 21,039 |
| 2024-09-09 | $18.74 | $18.74 | $18.59 | $18.67 | $18.67 | 21,618 |
| 2024-09-06 | $18.82 | $18.83 | $18.55 | $18.56 | $18.56 | 9,278 |
| 2024-09-05 | $18.83 | $18.83 | $18.61 | $18.62 | $18.62 | 4,991 |
| 2024-09-04 | $18.72 | $18.96 | $18.62 | $18.62 | $18.62 | 2,156 |
| 2024-09-03 | $18.88 | $18.90 | $18.64 | $18.79 | $18.79 | 4,517 |
| 2024-08-30 | $18.70 | $19.00 | $18.57 | $18.76 | $18.76 | 4,513 |
| 2024-08-29 | $18.69 | $18.95 | $18.61 | $18.61 | $18.61 | 1,593 |
| 2024-08-28 | $19.01 | $19.05 | $18.51 | $18.70 | $18.70 | 14,546 |
| 2024-08-27 | $18.92 | $19.25 | $18.80 | $18.80 | $18.80 | 5,085 |
| 2024-08-26 | $18.96 | $19.00 | $18.76 | $18.93 | $18.93 | 1,465 |
| 2024-08-23 | $18.48 | $19.00 | $18.48 | $18.77 | $18.77 | 10,935 |
| 2024-08-22 | $18.80 | $19.00 | $18.32 | $18.54 | $18.54 | 11,307 |
| 2024-08-21 | $18.80 | $19.01 | $18.46 | $18.46 | $18.46 | 15,325 |
| 2024-08-20 | $18.64 | $18.65 | $18.51 | $18.64 | $18.64 | 2,030 |
| 2024-08-19 | $18.94 | $18.94 | $18.55 | $18.55 | $18.55 | 18,937 |
| 2024-08-16 | $18.80 | $18.95 | $18.67 | $18.87 | $18.87 | 9,339 |
| 2024-08-15 | $19.25 | $19.40 | $18.45 | $18.95 | $18.95 | 12,943 |
| 2024-08-14 | $18.89 | $19.38 | $18.40 | $19.05 | $19.05 | 36,491 |
| 2024-08-13 | $18.30 | $18.87 | $18.30 | $18.78 | $18.78 | 2,500 |
| 2024-08-12 | $18.22 | $18.90 | $18.17 | $18.32 | $18.32 | 20,078 |
| 2024-08-09 | $18.54 | $19.25 | $18.29 | $18.50 | $18.50 | 7,117 |
| 2024-08-08 | $19.15 | $19.20 | $18.45 | $18.68 | $18.68 | 13,366 |
| 2024-08-07 | $19.26 | $19.75 | $19.15 | $19.15 | $18.80 | 10,243 |
| 2024-08-06 | $19.01 | $19.50 | $19.00 | $19.30 | $18.95 | 13,728 |
| 2024-08-05 | $18.72 | $19.65 | $18.60 | $19.02 | $18.68 | 75,830 |
| 2024-08-02 | $18.81 | $19.50 | $18.75 | $19.04 | $18.70 | 19,426 |
| 2024-08-01 | $18.60 | $19.38 | $18.60 | $19.00 | $18.66 | 45,189 |
| 2024-07-31 | $18.67 | $18.88 | $18.50 | $18.71 | $18.37 | 13,652 |
| 2024-07-30 | $18.73 | $19.16 | $18.66 | $18.74 | $18.40 | 22,068 |
| 2024-07-29 | $18.62 | $18.78 | $18.35 | $18.75 | $18.41 | 9,375 |
| 2024-07-26 | $18.35 | $18.60 | $18.01 | $18.43 | $18.10 | 7,089 |
| 2024-07-25 | $18.18 | $18.41 | $18.06 | $18.35 | $18.02 | 8,559 |
| 2024-07-24 | $17.90 | $18.25 | $17.70 | $18.10 | $17.77 | 11,162 |
| 2024-07-23 | $17.70 | $17.95 | $17.70 | $17.83 | $17.51 | 8,634 |
| 2024-07-22 | $17.66 | $17.86 | $17.65 | $17.68 | $17.36 | 8,211 |
| 2024-07-19 | $17.85 | $17.85 | $17.62 | $17.63 | $17.31 | 4,596 |
| 2024-07-18 | $17.74 | $17.86 | $17.48 | $17.63 | $17.31 | 9,359 |
| 2024-07-17 | $17.77 | $17.87 | $17.58 | $17.69 | $17.37 | 10,029 |
| 2024-07-16 | $17.65 | $17.90 | $17.65 | $17.85 | $17.85 | 32,106 |
| 2024-07-15 | $17.61 | $17.65 | $17.57 | $17.65 | $17.65 | 12,428 |
| 2024-07-12 | $17.51 | $17.65 | $17.30 | $17.61 | $17.61 | 8,310 |
| 2024-07-11 | $17.35 | $17.48 | $17.28 | $17.44 | $17.44 | 3,376 |
| 2024-07-10 | $17.45 | $17.45 | $17.33 | $17.35 | $17.35 | 1,640 |
| 2024-07-09 | $17.40 | $17.45 | $17.07 | $17.20 | $17.20 | 6,089 |
| 2024-07-08 | $17.40 | $17.50 | $17.03 | $17.06 | $17.06 | 6,965 |
| 2024-07-05 | $17.00 | $17.49 | $17.00 | $17.06 | $17.06 | 14,207 |
| 2024-07-03 | $16.82 | $17.09 | $16.75 | $17.00 | $17.00 | 5,954 |
| 2024-07-02 | $16.83 | $17.10 | $16.75 | $16.78 | $16.78 | 5,964 |
| 2024-07-01 | $16.75 | $16.91 | $16.64 | $16.72 | $16.72 | 6,187 |
| 2024-06-28 | $16.80 | $16.95 | $16.80 | $16.81 | $16.81 | 2,475 |
| 2024-06-27 | $17.00 | $17.00 | $16.64 | $16.94 | $16.94 | 16,765 |
| 2024-06-26 | $17.22 | $17.27 | $16.99 | $17.05 | $17.05 | 14,343 |
| 2024-06-25 | $17.50 | $17.69 | $17.21 | $17.22 | $17.22 | 12,415 |
| 2024-06-24 | $17.60 | $17.70 | $17.47 | $17.67 | $17.67 | 1,174 |
| 2024-06-21 | $17.28 | $17.50 | $17.28 | $17.43 | $17.43 | 3,394 |
| 2024-06-20 | $17.25 | $17.45 | $17.17 | $17.44 | $17.44 | 4,014 |
| 2024-06-18 | $17.14 | $17.44 | $17.14 | $17.44 | $17.44 | 3,193 |
| 2024-06-17 | $17.40 | $17.40 | $17.00 | $17.35 | $17.35 | 4,174 |
| 2024-06-14 | $17.28 | $17.28 | $17.06 | $17.10 | $17.10 | 1,388 |
| 2024-06-13 | $17.12 | $17.40 | $17.12 | $17.21 | $17.21 | 4,086 |
| 2024-06-12 | $17.20 | $17.45 | $17.07 | $17.25 | $17.25 | 8,600 |
| 2024-06-11 | $17.14 | $17.20 | $17.00 | $17.20 | $17.20 | 3,612 |
| 2024-06-10 | $17.25 | $17.50 | $17.10 | $17.47 | $17.47 | 11,634 |
| 2024-06-07 | $17.19 | $17.50 | $17.10 | $17.50 | $17.50 | 2,937 |
| 2024-06-06 | $17.75 | $17.75 | $17.00 | $17.45 | $17.45 | 9,280 |
| 2024-06-05 | $17.60 | $17.60 | $17.34 | $17.47 | $17.47 | 5,776 |
| 2024-06-04 | $17.92 | $18.15 | $17.55 | $17.60 | $17.60 | 7,819 |
| 2024-06-03 | $18.08 | $18.40 | $18.00 | $18.00 | $18.00 | 8,602 |
| 2024-05-31 | $17.47 | $18.05 | $17.47 | $18.05 | $18.05 | 11,115 |
| 2024-05-30 | $17.33 | $17.65 | $17.33 | $17.60 | $17.60 | 2,331 |
| 2024-05-29 | $17.60 | $17.89 | $16.80 | $17.86 | $17.86 | 8,171 |
| 2024-05-28 | $17.75 | $17.90 | $17.75 | $17.90 | $17.90 | 1,052 |
| 2024-05-24 | $17.42 | $17.90 | $17.42 | $17.90 | $17.90 | 769 |
| 2024-05-23 | $17.79 | $18.25 | $17.25 | $17.98 | $17.98 | 5,678 |
| 2024-05-22 | $18.00 | $18.20 | $17.80 | $18.19 | $18.19 | 2,436 |
| 2024-05-21 | $17.89 | $18.20 | $17.89 | $18.00 | $18.00 | 1,789 |
| 2024-05-20 | $17.95 | $17.99 | $17.95 | $17.99 | $17.99 | 466 |
| 2024-05-17 | $17.80 | $18.00 | $17.75 | $18.00 | $18.00 | 8,702 |
| 2024-05-16 | $17.65 | $17.80 | $17.45 | $17.70 | $17.70 | 6,032 |
| 2024-05-15 | $17.41 | $17.65 | $17.39 | $17.51 | $17.51 | 14,670 |
| 2024-05-14 | $17.45 | $17.45 | $17.00 | $17.35 | $17.35 | 7,392 |
| 2024-05-13 | $17.48 | $17.48 | $17.15 | $17.16 | $17.16 | 3,085 |
| 2024-05-10 | $17.00 | $17.32 | $16.96 | $17.32 | $17.32 | 2,954 |
| 2024-05-09 | $17.05 | $17.07 | $16.99 | $17.00 | $17.00 | 4,770 |
| 2024-05-08 | $17.45 | $17.49 | $16.87 | $17.03 | $17.03 | 12,205 |
| 2024-05-07 | $17.61 | $17.89 | $17.34 | $17.49 | $17.49 | 5,672 |
| 2024-05-06 | $17.81 | $17.94 | $17.66 | $17.90 | $17.55 | 7,499 |
| 2024-05-03 | $17.65 | $17.90 | $17.65 | $17.80 | $17.46 | 8,646 |
| 2024-05-02 | $17.60 | $17.65 | $17.37 | $17.65 | $17.65 | 2,837 |
| 2024-05-01 | $17.35 | $17.70 | $17.06 | $17.64 | $17.64 | 9,390 |
| 2024-04-30 | $17.36 | $17.40 | $17.06 | $17.06 | $17.06 | 6,088 |
| 2024-04-29 | $17.36 | $17.39 | $17.12 | $17.19 | $17.19 | 4,455 |
| 2024-04-26 | $17.17 | $17.37 | $17.05 | $17.20 | $17.20 | 8,037 |
| 2024-04-25 | $16.96 | $17.18 | $16.94 | $17.18 | $17.18 | 867 |
| 2024-04-24 | $17.60 | $17.60 | $16.68 | $17.18 | $17.18 | 13,384 |
| 2024-04-23 | $16.94 | $17.59 | $16.67 | $17.40 | $17.40 | 7,129 |
| 2024-04-22 | $16.45 | $16.96 | $16.45 | $16.90 | $16.90 | 6,625 |
| 2024-04-19 | $16.26 | $16.74 | $16.26 | $16.50 | $16.50 | 2,683 |
| 2024-04-18 | $16.49 | $16.55 | $16.33 | $16.47 | $16.47 | 6,225 |
| 2024-04-17 | $16.94 | $16.94 | $16.22 | $16.50 | $16.50 | 12,672 |
| 2024-04-16 | $16.70 | $16.95 | $16.70 | $16.95 | $16.95 | 1,378 |
| 2024-04-15 | $16.99 | $17.00 | $16.62 | $16.96 | $16.96 | 6,729 |
| 2024-04-12 | $17.10 | $17.23 | $16.99 | $16.99 | $16.99 | 4,885 |
| 2024-04-11 | $17.50 | $17.50 | $17.09 | $17.12 | $17.12 | 4,757 |
| 2024-04-10 | $17.65 | $17.70 | $17.30 | $17.30 | $17.30 | 5,860 |
| 2024-04-09 | $17.64 | $17.75 | $17.51 | $17.75 | $17.75 | 2,544 |
| 2024-04-08 | $17.75 | $17.75 | $17.55 | $17.75 | $17.75 | 2,600 |
| 2024-04-05 | $17.73 | $17.74 | $17.44 | $17.74 | $17.74 | 4,990 |
| 2024-04-04 | $17.34 | $18.00 | $17.34 | $17.75 | $17.75 | 10,584 |
| 2024-04-03 | $17.33 | $17.48 | $17.33 | $17.38 | $17.38 | 791 |
| 2024-04-02 | $17.71 | $17.78 | $17.18 | $17.50 | $17.50 | 3,541 |
| 2024-04-01 | $17.66 | $17.85 | $17.50 | $17.83 | $17.83 | 9,908 |
| 2024-03-28 | $17.03 | $17.55 | $17.03 | $17.32 | $17.32 | 14,711 |
| 2024-03-27 | $18.00 | $18.00 | $16.83 | $16.90 | $16.90 | 13,183 |
| 2024-03-26 | $17.30 | $18.00 | $17.00 | $17.20 | $17.20 | 7,010 |
| 2024-03-25 | $17.95 | $17.95 | $16.86 | $16.86 | $16.86 | 2,701 |
| 2024-03-22 | $17.99 | $17.99 | $17.36 | $17.80 | $17.80 | 4,012 |
| 2024-03-21 | $17.48 | $18.00 | $17.34 | $17.79 | $17.79 | 17,927 |
| 2024-03-20 | $17.23 | $17.53 | $17.00 | $17.53 | $17.53 | 9,298 |
| 2024-03-19 | $16.81 | $17.64 | $16.77 | $17.20 | $17.20 | 31,218 |
| 2024-03-18 | $16.93 | $16.93 | $16.65 | $16.90 | $16.90 | 5,142 |
| 2024-03-15 | $16.94 | $17.00 | $16.60 | $16.94 | $16.94 | 8,177 |
| 2024-03-14 | $16.57 | $17.00 | $16.47 | $16.60 | $16.60 | 32,722 |
| 2024-03-13 | $16.63 | $16.90 | $16.61 | $16.71 | $16.71 | 10,136 |
| 2024-03-12 | $16.46 | $16.51 | $16.40 | $16.51 | $16.51 | 2,039 |
| 2024-03-11 | $16.50 | $16.64 | $16.26 | $16.52 | $16.52 | 10,889 |
| 2024-03-08 | $16.74 | $16.80 | $16.50 | $16.53 | $16.53 | 7,319 |
| 2024-03-07 | $16.50 | $16.89 | $16.37 | $16.55 | $16.55 | 8,652 |
| 2024-03-06 | $16.50 | $16.90 | $16.10 | $16.13 | $16.13 | 17,243 |
| 2024-03-05 | $16.30 | $16.75 | $16.30 | $16.55 | $16.55 | 11,106 |
| 2024-03-04 | $16.90 | $16.95 | $16.05 | $16.50 | $16.50 | 17,990 |
| 2024-03-01 | $16.73 | $16.92 | $16.40 | $16.92 | $16.92 | 12,658 |
| 2024-02-29 | $16.42 | $17.02 | $16.12 | $16.74 | $16.74 | 35,082 |
| 2024-02-28 | $15.81 | $16.70 | $15.81 | $16.13 | $16.13 | 5,922 |
| 2024-02-27 | $16.27 | $16.58 | $16.21 | $16.21 | $16.21 | 2,828 |
| 2024-02-26 | $16.46 | $16.60 | $15.65 | $16.50 | $16.50 | 10,217 |
| 2024-02-23 | $16.50 | $16.80 | $16.45 | $16.45 | $16.45 | 5,009 |
| 2024-02-22 | $16.75 | $16.87 | $16.45 | $16.51 | $16.51 | 9,202 |
| 2024-02-21 | $16.80 | $16.87 | $16.40 | $16.41 | $16.41 | 6,825 |
| 2024-02-20 | $16.98 | $16.98 | $16.61 | $16.61 | $16.61 | 6,590 |
| 2024-02-16 | $16.95 | $16.95 | $16.42 | $16.90 | $16.90 | 3,974 |
| 2024-02-15 | $17.07 | $17.25 | $16.78 | $16.97 | $16.97 | 4,807 |
| 2024-02-14 | $16.75 | $16.99 | $16.24 | $16.53 | $16.53 | 6,501 |
| 2024-02-13 | $16.31 | $16.94 | $16.15 | $16.15 | $16.15 | 7,998 |
| 2024-02-12 | $16.46 | $16.65 | $16.28 | $16.50 | $16.50 | 4,633 |
| 2024-02-09 | $15.65 | $16.32 | $15.50 | $16.26 | $16.26 | 13,428 |
| 2024-02-08 | $15.80 | $15.99 | $15.25 | $15.40 | $15.40 | 23,288 |
| 2024-02-07 | $17.02 | $17.05 | $14.86 | $15.50 | $15.50 | 64,153 |
| 2024-02-06 | $17.70 | $17.77 | $17.05 | $17.11 | $17.11 | 10,641 |
| 2024-02-05 | $17.87 | $17.87 | $17.45 | $17.47 | $17.47 | 10,792 |
| 2024-02-02 | $17.80 | $17.99 | $17.80 | $17.87 | $17.87 | 8,211 |
| 2024-02-01 | $18.35 | $18.74 | $17.15 | $18.00 | $18.00 | 14,285 |
| 2024-01-31 | $18.37 | $18.39 | $18.00 | $18.35 | $18.35 | 25,891 |
| 2024-01-30 | $18.33 | $18.55 | $18.32 | $18.51 | $18.51 | 6,679 |
| 2024-01-29 | $18.46 | $18.73 | $18.30 | $18.45 | $18.45 | 8,918 |
| 2024-01-26 | $18.65 | $18.75 | $18.46 | $18.63 | $18.63 | 6,063 |
| 2024-01-25 | $18.39 | $18.80 | $18.39 | $18.66 | $18.66 | 12,689 |
| 2024-01-24 | $18.54 | $18.75 | $18.35 | $18.52 | $18.52 | 2,775 |
| 2024-01-23 | $18.40 | $18.60 | $18.34 | $18.34 | $18.34 | 3,853 |
| 2024-01-22 | $18.71 | $18.85 | $18.60 | $18.60 | $18.60 | 874 |
| 2024-01-19 | $18.19 | $18.99 | $18.19 | $18.62 | $18.62 | 12,106 |
| 2024-01-18 | $18.35 | $18.35 | $18.11 | $18.25 | $18.25 | 3,072 |
| 2024-01-17 | $18.12 | $18.60 | $18.00 | $18.25 | $18.25 | 15,664 |
| 2024-01-16 | $18.15 | $18.18 | $17.93 | $18.05 | $18.05 | 6,616 |
| 2024-01-12 | $18.19 | $18.32 | $18.14 | $18.16 | $18.16 | 5,422 |
| 2024-01-11 | $18.31 | $18.34 | $18.12 | $18.25 | $18.25 | 5,043 |
| 2024-01-10 | $18.35 | $18.36 | $18.28 | $18.33 | $18.33 | 3,489 |
| 2024-01-09 | $17.82 | $18.34 | $17.65 | $18.26 | $18.26 | 15,768 |
| 2024-01-08 | $17.72 | $17.85 | $17.63 | $17.82 | $17.82 | 4,575 |
| 2024-01-05 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 797 |
| 2024-01-04 | $17.65 | $17.77 | $17.60 | $17.64 | $17.64 | 3,679 |
| 2024-01-03 | $17.74 | $17.80 | $17.70 | $17.70 | $17.70 | 2,408 |
| 2024-01-02 | $17.66 | $17.85 | $17.61 | $17.74 | $17.74 | 7,885 |
| 2023-12-29 | $17.71 | $17.95 | $17.41 | $17.64 | $17.64 | 18,464 |
| 2023-12-28 | $17.96 | $18.19 | $17.66 | $17.82 | $17.82 | 17,761 |
| 2023-12-27 | $18.30 | $18.30 | $17.60 | $17.84 | $17.84 | 21,479 |
| 2023-12-26 | $17.95 | $18.50 | $17.90 | $18.10 | $18.10 | 6,759 |
| 2023-12-22 | $18.24 | $18.40 | $17.77 | $17.97 | $17.97 | 7,335 |
| 2023-12-21 | $17.95 | $18.25 | $17.51 | $17.91 | $17.91 | 6,579 |
| 2023-12-20 | $18.25 | $18.40 | $17.70 | $17.75 | $17.75 | 2,373 |
| 2023-12-19 | $18.15 | $18.30 | $17.85 | $18.05 | $18.05 | 4,944 |
| 2023-12-18 | $18.65 | $18.65 | $17.51 | $17.79 | $17.79 | 14,355 |
| 2023-12-15 | $18.93 | $19.00 | $17.90 | $18.40 | $18.40 | 12,943 |
| 2023-12-14 | $17.84 | $19.10 | $17.67 | $19.00 | $19.00 | 22,416 |
| 2023-12-13 | $17.50 | $17.50 | $17.14 | $17.40 | $17.40 | 8,364 |
| 2023-12-12 | $17.35 | $17.50 | $17.35 | $17.35 | $17.35 | 3,334 |
| 2023-12-11 | $17.50 | $18.00 | $17.14 | $17.65 | $17.65 | 4,328 |
| 2023-12-08 | $17.51 | $17.80 | $17.15 | $17.48 | $17.48 | 9,357 |
| 2023-12-07 | $17.58 | $17.80 | $17.53 | $17.53 | $17.53 | 3,491 |
| 2023-12-06 | $18.06 | $18.19 | $16.96 | $17.90 | $17.90 | 5,491 |
| 2023-12-05 | $18.00 | $18.34 | $17.44 | $17.99 | $17.99 | 17,391 |
| 2023-12-04 | $18.00 | $18.00 | $17.47 | $17.87 | $17.87 | 3,701 |
| 2023-12-01 | $17.45 | $18.00 | $17.26 | $17.76 | $17.76 | 5,021 |
| 2023-11-30 | $16.80 | $17.75 | $16.80 | $17.60 | $17.60 | 23,726 |
| 2023-11-29 | $16.09 | $17.00 | $16.09 | $17.00 | $17.00 | 10,405 |
| 2023-11-28 | $15.99 | $16.05 | $15.85 | $16.00 | $16.00 | 4,569 |
| 2023-11-27 | $15.90 | $15.91 | $15.70 | $15.91 | $15.91 | 5,624 |
| 2023-11-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,146 |
| 2023-11-22 | $15.74 | $15.90 | $15.41 | $15.41 | $15.41 | 6,688 |
| 2023-11-21 | $15.88 | $15.88 | $15.57 | $15.68 | $15.68 | 5,319 |
| 2023-11-20 | $15.68 | $15.95 | $15.68 | $15.82 | $15.82 | 5,051 |
| 2023-11-17 | $15.99 | $15.99 | $15.51 | $15.58 | $15.58 | 10,608 |
| 2023-11-16 | $16.30 | $16.30 | $15.75 | $15.80 | $15.80 | 10,609 |
| 2023-11-15 | $16.32 | $16.46 | $15.81 | $15.86 | $15.86 | 7,955 |
| 2023-11-14 | $15.87 | $16.49 | $15.87 | $16.20 | $16.20 | 16,238 |
| 2023-11-13 | $15.53 | $15.75 | $15.53 | $15.75 | $15.75 | 2,966 |
| 2023-11-10 | $15.72 | $16.00 | $15.42 | $15.64 | $15.64 | 5,751 |
| 2023-11-09 | $15.89 | $15.92 | $15.45 | $15.62 | $15.62 | 6,273 |
| 2023-11-08 | $15.93 | $16.15 | $15.74 | $16.12 | $16.12 | 3,937 |
| 2023-11-07 | $16.07 | $16.20 | $15.41 | $16.10 | $16.10 | 4,891 |
| 2023-11-06 | $16.00 | $16.45 | $15.88 | $16.29 | $15.95 | 32,900 |
| 2023-11-03 | $15.35 | $16.10 | $15.30 | $15.93 | $15.93 | 22,876 |
| 2023-11-02 | $14.91 | $15.29 | $14.91 | $15.10 | $15.10 | 17,407 |
| 2023-11-01 | $14.80 | $14.90 | $14.65 | $14.66 | $14.66 | 9,688 |
| 2023-10-31 | $14.70 | $14.90 | $14.51 | $14.61 | $14.61 | 6,221 |
| 2023-10-30 | $14.55 | $14.93 | $14.45 | $14.80 | $14.80 | 8,893 |
| 2023-10-27 | $14.80 | $14.80 | $14.51 | $14.78 | $14.78 | 2,027 |
| 2023-10-26 | $14.59 | $14.90 | $14.30 | $14.60 | $14.60 | 6,750 |
| 2023-10-25 | $14.80 | $14.95 | $14.75 | $14.87 | $14.87 | 1,601 |
| 2023-10-24 | $14.94 | $15.00 | $14.60 | $14.94 | $14.94 | 6,930 |
| 2023-10-23 | $14.47 | $14.99 | $14.47 | $14.95 | $14.95 | 2,759 |
| 2023-10-20 | $14.69 | $14.78 | $14.26 | $14.67 | $14.67 | 6,988 |
| 2023-10-19 | $14.75 | $14.85 | $14.50 | $14.50 | $14.50 | 11,014 |
| 2023-10-18 | $14.55 | $14.95 | $14.30 | $14.40 | $14.40 | 26,680 |
| 2023-10-17 | $14.90 | $14.97 | $14.40 | $14.65 | $14.65 | 12,824 |
| 2023-10-16 | $15.00 | $15.07 | $14.83 | $14.83 | $14.83 | 12,346 |
| 2023-10-13 | $15.01 | $15.06 | $14.85 | $15.03 | $15.03 | 12,511 |
| 2023-10-12 | $14.93 | $15.00 | $14.91 | $14.92 | $14.92 | 1,609 |
| 2023-10-11 | $15.02 | $15.15 | $14.81 | $14.81 | $14.81 | 9,895 |
| 2023-10-10 | $14.95 | $15.20 | $14.95 | $14.95 | $14.95 | 13,466 |
| 2023-10-09 | $14.89 | $14.95 | $14.85 | $14.88 | $14.88 | 5,086 |
| 2023-10-06 | $14.89 | $14.90 | $14.88 | $14.90 | $14.90 | 1,271 |
| 2023-10-05 | $14.75 | $14.97 | $14.71 | $14.92 | $14.92 | 5,506 |
| 2023-10-04 | $14.99 | $15.00 | $14.90 | $14.95 | $14.95 | 6,027 |
| 2023-10-03 | $15.21 | $15.21 | $14.78 | $14.85 | $14.85 | 16,075 |
| 2023-10-02 | $15.55 | $15.75 | $15.00 | $15.07 | $15.07 | 5,540 |
| 2023-09-29 | $14.70 | $15.50 | $14.70 | $15.50 | $15.50 | 30,865 |
| 2023-09-28 | $14.61 | $14.85 | $14.60 | $14.82 | $14.82 | 9,272 |
| 2023-09-27 | $14.90 | $14.92 | $14.60 | $14.74 | $14.74 | 19,827 |
| 2023-09-26 | $14.76 | $15.00 | $14.72 | $14.92 | $14.92 | 13,687 |
| 2023-09-25 | $15.03 | $15.40 | $15.03 | $15.04 | $15.04 | 5,384 |
| 2023-09-22 | $15.31 | $15.55 | $14.97 | $15.18 | $15.18 | 26,864 |
| 2023-09-21 | $15.36 | $15.50 | $15.36 | $15.40 | $15.40 | 7,691 |
| 2023-09-20 | $15.59 | $15.80 | $15.44 | $15.44 | $15.44 | 21,348 |
| 2023-09-19 | $15.55 | $15.82 | $15.55 | $15.60 | $15.60 | 6,352 |
| 2023-09-18 | $15.90 | $15.90 | $15.55 | $15.60 | $15.60 | 19,667 |
| 2023-09-15 | $15.58 | $15.97 | $15.58 | $15.65 | $15.65 | 7,483 |
| 2023-09-14 | $16.02 | $16.08 | $15.61 | $15.67 | $15.67 | 23,411 |
| 2023-09-13 | $16.05 | $16.14 | $15.82 | $15.86 | $15.86 | 9,209 |
| 2023-09-12 | $15.77 | $16.10 | $15.70 | $15.70 | $15.70 | 4,802 |
| 2023-09-11 | $15.84 | $15.90 | $15.75 | $15.90 | $15.90 | 7,351 |
| 2023-09-08 | $15.96 | $15.97 | $15.67 | $15.67 | $15.67 | 1,891 |
| 2023-09-07 | $15.91 | $15.91 | $15.65 | $15.88 | $15.88 | 3,374 |
| 2023-09-06 | $15.69 | $16.05 | $15.69 | $15.80 | $15.80 | 2,667 |
| 2023-09-05 | $16.25 | $16.25 | $15.85 | $15.85 | $15.85 | 1,993 |
| 2023-09-01 | $15.97 | $16.40 | $15.95 | $16.02 | $16.02 | 4,976 |
| 2023-08-31 | $15.70 | $16.35 | $15.70 | $15.93 | $15.93 | 10,462 |
| 2023-08-30 | $15.87 | $15.87 | $15.65 | $15.65 | $15.65 | 8,255 |
| 2023-08-29 | $15.70 | $15.99 | $15.70 | $15.92 | $15.92 | 5,034 |
| 2023-08-28 | $15.92 | $16.00 | $15.67 | $15.73 | $15.73 | 14,923 |
| 2023-08-25 | $15.80 | $16.15 | $15.78 | $15.80 | $15.80 | 11,508 |
| 2023-08-24 | $16.00 | $16.00 | $15.95 | $15.98 | $15.98 | 8,929 |
| 2023-08-23 | $15.99 | $16.01 | $15.92 | $15.95 | $15.95 | 4,736 |
| 2023-08-22 | $16.06 | $16.06 | $15.99 | $15.99 | $15.99 | 6,944 |
| 2023-08-21 | $16.25 | $16.44 | $16.01 | $16.05 | $16.05 | 9,098 |
| 2023-08-18 | $16.12 | $16.50 | $16.12 | $16.35 | $16.35 | 2,150 |
| 2023-08-17 | $16.23 | $16.58 | $16.05 | $16.58 | $16.58 | 12,457 |
| 2023-08-16 | $16.49 | $16.50 | $16.10 | $16.31 | $16.31 | 4,138 |
| 2023-08-15 | $16.46 | $16.64 | $16.27 | $16.43 | $16.43 | 8,825 |
| 2023-08-14 | $16.75 | $16.75 | $16.18 | $16.44 | $16.44 | 7,559 |
| 2023-08-11 | $16.50 | $17.03 | $16.15 | $16.46 | $16.46 | 13,608 |
| 2023-08-10 | $17.03 | $17.03 | $16.36 | $16.51 | $16.51 | 10,273 |
| 2023-08-09 | $17.18 | $17.40 | $16.74 | $17.08 | $17.08 | 7,586 |
| 2023-08-08 | $17.60 | $17.65 | $17.12 | $17.12 | $17.12 | 12,195 |
| 2023-08-07 | $17.70 | $17.90 | $17.60 | $17.78 | $17.78 | 5,100 |
| 2023-08-04 | $18.30 | $18.30 | $17.63 | $17.66 | $17.66 | 2,158 |
| 2023-08-03 | $17.90 | $17.95 | $17.54 | $17.77 | $17.77 | 3,503 |
| 2023-08-02 | $18.02 | $18.35 | $17.51 | $17.64 | $17.64 | 30,720 |
| 2023-08-01 | $18.00 | $18.46 | $17.76 | $18.13 | $18.13 | 8,829 |
| 2023-07-31 | $18.05 | $18.05 | $17.70 | $17.90 | $17.90 | 15,864 |
| 2023-07-28 | $17.94 | $18.50 | $17.70 | $17.80 | $17.80 | 6,034 |
| 2023-07-27 | $17.45 | $18.20 | $17.45 | $17.59 | $17.59 | 24,759 |
| 2023-07-26 | $16.39 | $17.47 | $16.39 | $17.46 | $17.46 | 26,484 |
| 2023-07-25 | $16.21 | $16.37 | $16.20 | $16.33 | $16.33 | 3,121 |
| 2023-07-24 | $16.20 | $16.38 | $16.20 | $16.30 | $16.30 | 3,611 |
| 2023-07-21 | $16.27 | $16.41 | $16.10 | $16.20 | $16.20 | 12,197 |
| 2023-07-20 | $16.38 | $16.45 | $16.26 | $16.32 | $16.32 | 5,451 |
| 2023-07-19 | $16.39 | $16.45 | $16.28 | $16.41 | $16.41 | 5,649 |
| 2023-07-18 | $16.16 | $16.40 | $16.16 | $16.35 | $16.35 | 11,324 |
| 2023-07-17 | $16.15 | $16.32 | $16.15 | $16.21 | $16.21 | 6,299 |
| 2023-07-14 | $16.10 | $16.30 | $16.01 | $16.10 | $16.10 | 15,757 |
| 2023-07-13 | $15.88 | $15.92 | $15.60 | $15.92 | $15.92 | 33,655 |
| 2023-07-12 | $15.80 | $16.30 | $15.65 | $15.80 | $15.80 | 13,315 |
| 2023-07-11 | $16.20 | $16.30 | $15.60 | $15.67 | $15.67 | 16,292 |
| 2023-07-10 | $16.28 | $16.38 | $16.15 | $16.15 | $16.15 | 4,043 |
| 2023-07-07 | $16.35 | $16.45 | $15.96 | $16.11 | $16.11 | 4,584 |
| 2023-07-06 | $16.28 | $16.68 | $15.96 | $16.00 | $16.00 | 17,331 |
| 2023-07-05 | $16.61 | $16.66 | $16.44 | $16.48 | $16.48 | 10,788 |
| 2023-07-03 | $16.60 | $16.63 | $16.48 | $16.60 | $16.60 | 962 |
| 2023-06-30 | $16.20 | $16.66 | $16.20 | $16.36 | $16.36 | 29,777 |
| 2023-06-29 | $16.32 | $16.32 | $15.98 | $16.15 | $16.15 | 19,246 |
| 2023-06-28 | $16.15 | $16.49 | $16.15 | $16.33 | $16.33 | 11,766 |
| 2023-06-27 | $16.25 | $16.25 | $16.04 | $16.10 | $16.10 | 5,293 |
| 2023-06-26 | $16.03 | $16.53 | $16.03 | $16.24 | $16.24 | 8,714 |
| 2023-06-23 | $16.02 | $16.20 | $15.90 | $15.90 | $15.90 | 1,516 |
| 2023-06-22 | $15.95 | $16.20 | $15.90 | $15.90 | $15.90 | 5,815 |
| 2023-06-21 | $16.20 | $16.25 | $16.00 | $16.10 | $16.10 | 6,441 |
| 2023-06-20 | $16.25 | $16.25 | $15.90 | $15.90 | $15.90 | 7,464 |
| 2023-06-16 | $16.15 | $16.56 | $16.06 | $16.21 | $16.21 | 8,831 |
| 2023-06-15 | $15.75 | $16.19 | $15.75 | $15.97 | $15.97 | 6,097 |
| 2023-06-14 | $16.19 | $16.20 | $15.36 | $15.70 | $15.70 | 3,056 |
| 2023-06-13 | $16.25 | $16.44 | $15.98 | $16.00 | $16.00 | 14,229 |
| 2023-06-12 | $15.77 | $16.25 | $15.72 | $16.24 | $16.24 | 15,156 |
| 2023-06-09 | $16.09 | $16.09 | $15.75 | $15.90 | $15.90 | 5,324 |
| 2023-06-08 | $15.24 | $16.09 | $15.24 | $16.00 | $16.00 | 19,540 |
| 2023-06-07 | $15.33 | $15.60 | $14.91 | $15.08 | $15.08 | 75,377 |
| 2023-06-06 | $13.98 | $15.48 | $13.92 | $15.17 | $15.17 | 48,664 |
| 2023-06-05 | $13.85 | $14.00 | $13.62 | $13.89 | $13.89 | 27,884 |
| 2023-06-02 | $13.81 | $14.05 | $13.70 | $13.83 | $13.83 | 66,053 |
| 2023-06-01 | $14.20 | $14.57 | $13.30 | $13.65 | $13.65 | 58,504 |
| 2023-05-31 | $14.36 | $14.36 | $13.89 | $14.21 | $14.21 | 21,952 |
| 2023-05-30 | $13.95 | $14.50 | $13.68 | $14.39 | $14.39 | 28,302 |
| 2023-05-26 | $13.79 | $14.19 | $13.50 | $13.86 | $13.86 | 15,296 |
| 2023-05-25 | $14.33 | $14.69 | $13.78 | $13.90 | $13.90 | 31,694 |
| 2023-05-24 | $14.23 | $14.47 | $13.75 | $14.47 | $14.47 | 48,189 |
| 2023-05-23 | $13.65 | $14.70 | $13.65 | $14.26 | $14.26 | 19,067 |
| 2023-05-22 | $14.00 | $14.63 | $13.37 | $13.83 | $13.83 | 46,235 |
| 2023-05-19 | $14.34 | $15.20 | $13.99 | $14.23 | $14.23 | 10,692 |
| 2023-05-18 | $13.65 | $14.90 | $13.65 | $14.35 | $14.35 | 20,326 |
| 2023-05-17 | $13.45 | $13.89 | $13.31 | $13.62 | $13.62 | 40,143 |
| 2023-05-16 | $13.82 | $13.94 | $13.28 | $13.52 | $13.52 | 10,156 |
| 2023-05-15 | $14.03 | $15.41 | $13.77 | $13.88 | $13.88 | 17,587 |
| 2023-05-12 | $13.90 | $14.00 | $13.88 | $14.00 | $14.00 | 2,502 |
| 2023-05-11 | $14.10 | $14.10 | $13.88 | $13.90 | $13.90 | 2,670 |
| 2023-05-10 | $14.10 | $14.24 | $13.20 | $13.51 | $13.51 | 20,049 |
| 2023-05-09 | $14.06 | $14.06 | $13.75 | $13.96 | $13.96 | 9,078 |
| 2023-05-08 | $14.65 | $15.30 | $14.05 | $14.15 | $14.15 | 19,247 |
| 2023-05-05 | $14.80 | $15.55 | $14.12 | $14.50 | $14.50 | 15,531 |
| 2023-05-04 | $15.59 | $15.60 | $14.50 | $14.56 | $14.22 | 27,673 |
| 2023-05-03 | $15.66 | $16.30 | $15.66 | $15.77 | $15.40 | 16,292 |
| 2023-05-02 | $16.15 | $16.25 | $15.60 | $15.80 | $15.43 | 16,716 |
| 2023-05-01 | $17.00 | $17.00 | $16.05 | $16.05 | $15.68 | 28,166 |
| 2023-04-28 | $16.89 | $17.30 | $16.75 | $16.85 | $16.46 | 51,850 |
| 2023-04-27 | $16.68 | $17.00 | $16.56 | $16.73 | $16.34 | 12,729 |
| 2023-04-26 | $16.95 | $16.99 | $16.47 | $16.62 | $16.24 | 10,594 |
| 2023-04-25 | $17.00 | $17.00 | $16.52 | $16.61 | $16.22 | 11,176 |
| 2023-04-24 | $17.20 | $17.20 | $16.84 | $17.00 | $16.61 | 7,102 |
| 2023-04-21 | $17.12 | $17.15 | $16.85 | $16.95 | $16.56 | 2,691 |
| 2023-04-20 | $17.25 | $17.25 | $16.91 | $16.99 | $16.60 | 3,769 |
| 2023-04-19 | $17.14 | $17.40 | $17.10 | $17.20 | $16.80 | 3,760 |
| 2023-04-18 | $17.35 | $17.36 | $16.83 | $17.20 | $16.80 | 2,617 |
| 2023-04-17 | $17.20 | $17.35 | $17.00 | $17.20 | $16.80 | 5,958 |
| 2023-04-14 | $17.08 | $17.24 | $16.96 | $17.19 | $17.19 | 5,788 |
| 2023-04-13 | $17.19 | $17.25 | $16.96 | $17.01 | $17.01 | 11,304 |
| 2023-04-12 | $17.23 | $17.23 | $17.00 | $17.09 | $17.09 | 2,629 |
| 2023-04-11 | $17.13 | $17.29 | $17.00 | $17.01 | $17.01 | 3,973 |
| 2023-04-10 | $17.30 | $17.30 | $17.27 | $17.27 | $17.27 | 826 |
| 2023-04-06 | $17.01 | $17.32 | $17.00 | $17.02 | $17.02 | 11,143 |
| 2023-04-05 | $16.80 | $17.50 | $16.80 | $17.25 | $17.25 | 9,819 |
| 2023-04-04 | $16.79 | $17.31 | $16.40 | $17.31 | $17.31 | 12,027 |
| 2023-04-03 | $17.17 | $17.60 | $17.17 | $17.50 | $17.50 | 1,150 |
| 2023-03-31 | $17.25 | $17.50 | $16.92 | $17.50 | $17.50 | 18,401 |
| 2023-03-30 | $16.64 | $17.14 | $16.15 | $16.85 | $16.85 | 21,436 |
| 2023-03-29 | $16.11 | $16.95 | $16.11 | $16.70 | $16.70 | 17,932 |
| 2023-03-28 | $15.75 | $16.23 | $15.41 | $15.82 | $15.82 | 26,452 |
| 2023-03-27 | $15.66 | $15.96 | $15.45 | $15.45 | $15.45 | 17,263 |
| 2023-03-24 | $16.40 | $16.52 | $15.19 | $15.40 | $15.40 | 36,651 |
| 2023-03-23 | $16.25 | $16.78 | $15.88 | $15.91 | $15.91 | 37,705 |
| 2023-03-22 | $16.60 | $16.60 | $15.80 | $15.80 | $15.80 | 8,688 |
| 2023-03-21 | $16.40 | $17.00 | $16.10 | $16.29 | $16.29 | 22,641 |
| 2023-03-20 | $16.51 | $17.00 | $16.15 | $16.15 | $16.15 | 22,757 |
| 2023-03-17 | $17.04 | $17.16 | $15.21 | $16.10 | $16.10 | 33,322 |
| 2023-03-16 | $17.40 | $17.70 | $17.25 | $17.25 | $17.25 | 20,612 |
| 2023-03-15 | $17.00 | $17.50 | $16.65 | $17.04 | $17.04 | 14,008 |
| 2023-03-14 | $17.50 | $17.97 | $17.01 | $17.40 | $17.40 | 20,952 |
| 2023-03-13 | $17.31 | $18.03 | $15.01 | $16.80 | $16.80 | 60,748 |
| 2023-03-10 | $18.87 | $19.00 | $18.50 | $18.85 | $18.85 | 8,301 |
| 2023-03-09 | $19.98 | $20.35 | $18.58 | $18.76 | $18.76 | 14,055 |
| 2023-03-08 | $19.85 | $20.40 | $19.67 | $19.83 | $19.83 | 11,203 |
| 2023-03-07 | $20.25 | $20.25 | $19.70 | $19.82 | $19.82 | 7,119 |
| 2023-03-06 | $20.21 | $20.60 | $20.00 | $20.00 | $20.00 | 5,086 |
| 2023-03-03 | $20.60 | $20.60 | $20.02 | $20.05 | $20.05 | 7,561 |
| 2023-03-02 | $20.70 | $20.70 | $20.25 | $20.27 | $20.27 | 5,085 |
| 2023-03-01 | $20.30 | $20.75 | $20.20 | $20.35 | $20.35 | 5,493 |
| 2023-02-28 | $21.00 | $21.00 | $20.23 | $20.23 | $20.23 | 9,505 |
| 2023-02-27 | $20.50 | $21.15 | $20.36 | $20.48 | $20.48 | 5,865 |
| 2023-02-24 | $20.37 | $21.10 | $20.20 | $20.56 | $20.56 | 6,107 |
| 2023-02-23 | $20.45 | $21.35 | $20.20 | $20.95 | $20.95 | 10,538 |
| 2023-02-22 | $20.78 | $21.50 | $20.56 | $20.57 | $20.57 | 8,399 |
| 2023-02-21 | $21.24 | $21.30 | $20.63 | $20.63 | $20.63 | 4,477 |
| 2023-02-17 | $21.20 | $21.60 | $20.75 | $21.33 | $21.33 | 7,982 |
| 2023-02-16 | $21.45 | $21.45 | $20.90 | $21.20 | $21.20 | 4,633 |
| 2023-02-15 | $21.44 | $21.44 | $21.01 | $21.22 | $21.22 | 4,557 |
| 2023-02-14 | $21.27 | $21.44 | $20.93 | $21.37 | $21.37 | 5,859 |
| 2023-02-13 | $20.73 | $21.32 | $20.72 | $21.06 | $21.06 | 8,251 |
| 2023-02-10 | $21.35 | $21.40 | $20.66 | $20.97 | $20.97 | 4,633 |
| 2023-02-09 | $21.35 | $21.45 | $20.61 | $21.03 | $21.03 | 7,509 |
| 2023-02-08 | $21.19 | $21.70 | $21.05 | $21.05 | $21.05 | 15,996 |
| 2023-02-07 | $21.36 | $21.80 | $21.15 | $21.17 | $21.17 | 12,292 |
| 2023-02-06 | $21.87 | $22.40 | $21.12 | $21.75 | $21.75 | 15,302 |
| 2023-02-03 | $21.82 | $22.25 | $21.82 | $21.88 | $21.88 | 3,829 |
| 2023-02-02 | $22.40 | $22.40 | $21.51 | $21.94 | $21.94 | 2,515 |
| 2023-02-01 | $21.73 | $21.80 | $21.63 | $21.79 | $21.79 | 9,656 |
| 2023-01-31 | $21.62 | $22.15 | $21.37 | $22.10 | $22.10 | 11,835 |
| 2023-01-30 | $22.00 | $22.30 | $21.32 | $21.96 | $21.96 | 6,361 |
| 2023-01-27 | $22.35 | $22.35 | $21.05 | $21.92 | $21.92 | 5,392 |
| 2023-01-26 | $21.66 | $22.18 | $21.47 | $21.96 | $21.96 | 7,989 |
| 2023-01-25 | $21.60 | $21.75 | $21.35 | $21.66 | $21.66 | 5,931 |
| 2023-01-24 | $22.23 | $22.23 | $21.13 | $21.37 | $21.37 | 8,648 |
| 2023-01-23 | $21.48 | $22.32 | $21.26 | $22.32 | $22.32 | 8,891 |
| 2023-01-20 | $21.29 | $21.61 | $20.85 | $21.50 | $21.50 | 4,673 |
| 2023-01-19 | $21.22 | $21.73 | $21.05 | $21.29 | $21.29 | 5,947 |
| 2023-01-18 | $21.00 | $21.50 | $21.00 | $21.25 | $21.25 | 12,768 |
| 2023-01-17 | $20.84 | $20.95 | $20.77 | $20.88 | $20.88 | 6,462 |
| 2023-01-13 | $21.00 | $21.00 | $20.60 | $20.74 | $20.74 | 9,025 |
| 2023-01-12 | $21.11 | $21.11 | $20.35 | $20.59 | $20.59 | 7,002 |
| 2023-01-11 | $20.53 | $21.00 | $20.30 | $20.75 | $20.75 | 6,206 |
| 2023-01-10 | $20.05 | $20.53 | $19.47 | $20.31 | $20.31 | 5,651 |
| 2023-01-09 | $19.74 | $20.05 | $19.62 | $19.86 | $19.86 | 12,075 |
| 2023-01-06 | $19.18 | $19.69 | $19.18 | $19.61 | $19.61 | 10,416 |
| 2023-01-05 | $18.75 | $19.38 | $18.65 | $19.31 | $19.31 | 7,397 |
| 2023-01-04 | $18.54 | $19.28 | $18.45 | $18.86 | $18.86 | 9,986 |
| 2023-01-03 | $18.43 | $18.70 | $18.23 | $18.55 | $18.55 | 10,148 |
| 2022-12-30 | $18.25 | $18.90 | $18.25 | $18.55 | $18.55 | 6,947 |
| 2022-12-29 | $18.17 | $18.70 | $18.17 | $18.37 | $18.37 | 19,165 |
| 2022-12-28 | $18.80 | $18.95 | $17.75 | $18.36 | $18.36 | 24,084 |
| 2022-12-27 | $19.50 | $19.50 | $18.80 | $18.80 | $18.80 | 14,850 |
| 2022-12-23 | $19.17 | $19.60 | $18.72 | $19.25 | $19.25 | 22,689 |
| 2022-12-22 | $19.25 | $19.70 | $19.15 | $19.29 | $19.29 | 9,801 |
| 2022-12-21 | $19.30 | $19.58 | $19.18 | $19.25 | $19.25 | 12,275 |
| 2022-12-20 | $19.55 | $19.58 | $19.25 | $19.30 | $19.30 | 4,610 |
| 2022-12-19 | $19.10 | $19.59 | $19.10 | $19.59 | $19.59 | 13,388 |
| 2022-12-16 | $19.17 | $19.60 | $19.02 | $19.12 | $19.12 | 14,693 |
| 2022-12-15 | $19.67 | $19.67 | $19.09 | $19.22 | $19.22 | 9,314 |
| 2022-12-14 | $19.25 | $19.75 | $19.05 | $19.75 | $19.75 | 15,792 |
| 2022-12-13 | $19.02 | $19.75 | $19.01 | $19.48 | $19.48 | 11,736 |
| 2022-12-12 | $19.49 | $19.75 | $19.01 | $19.30 | $19.30 | 7,303 |
| 2022-12-09 | $19.49 | $19.75 | $19.25 | $19.25 | $19.25 | 11,946 |
| 2022-12-08 | $19.64 | $19.75 | $19.28 | $19.50 | $19.50 | 10,225 |
| 2022-12-07 | $20.40 | $20.40 | $19.58 | $19.75 | $19.75 | 8,160 |
| 2022-12-06 | $20.75 | $20.75 | $19.60 | $19.60 | $19.60 | 17,059 |
| 2022-12-05 | $21.12 | $21.13 | $20.48 | $20.63 | $20.63 | 4,481 |
| 2022-12-02 | $20.41 | $21.13 | $20.41 | $21.13 | $21.13 | 11,136 |
| 2022-12-01 | $20.65 | $20.84 | $19.76 | $20.50 | $20.50 | 8,139 |
| 2022-11-30 | $19.89 | $20.84 | $19.50 | $20.84 | $20.84 | 26,033 |
| 2022-11-29 | $20.02 | $20.40 | $19.73 | $19.75 | $19.75 | 16,469 |
| 2022-11-28 | $20.44 | $20.50 | $19.75 | $20.45 | $20.45 | 11,090 |
| 2022-11-25 | $20.24 | $20.44 | $20.03 | $20.23 | $20.23 | 4,226 |
| 2022-11-23 | $20.27 | $20.50 | $19.95 | $20.40 | $20.40 | 2,186 |
| 2022-11-22 | $20.01 | $20.70 | $19.65 | $20.45 | $20.45 | 4,789 |
| 2022-11-21 | $19.95 | $20.75 | $19.75 | $20.00 | $20.00 | 6,256 |
| 2022-11-18 | $20.75 | $20.90 | $19.65 | $20.00 | $20.00 | 6,894 |
| 2022-11-17 | $20.57 | $20.75 | $19.84 | $20.00 | $20.00 | 6,460 |
| 2022-11-16 | $20.27 | $21.13 | $20.00 | $20.03 | $20.03 | 12,226 |
| 2022-11-15 | $19.95 | $20.47 | $19.95 | $20.15 | $20.15 | 7,353 |
| 2022-11-14 | $19.85 | $19.95 | $19.25 | $19.95 | $19.95 | 5,238 |
| 2022-11-11 | $19.64 | $19.91 | $19.48 | $19.81 | $19.81 | 8,798 |
| 2022-11-10 | $19.20 | $19.60 | $19.10 | $19.60 | $19.60 | 10,890 |
| 2022-11-09 | $19.47 | $19.59 | $18.75 | $18.95 | $18.95 | 22,021 |
| 2022-11-08 | $19.60 | $19.60 | $19.03 | $19.04 | $19.04 | 15,580 |
| 2022-11-07 | $19.25 | $19.57 | $19.09 | $19.20 | $19.20 | 11,136 |
| 2022-11-04 | $19.57 | $19.80 | $19.34 | $19.48 | $19.14 | 10,866 |
| 2022-11-03 | $19.50 | $19.50 | $19.17 | $19.49 | $19.15 | 6,640 |
| 2022-11-02 | $19.33 | $19.70 | $19.14 | $19.50 | $19.16 | 14,334 |
| 2022-11-01 | $19.83 | $19.84 | $19.08 | $19.14 | $18.80 | 18,411 |
| 2022-10-31 | $19.86 | $19.86 | $19.45 | $19.45 | $19.11 | 8,162 |
| 2022-10-28 | $19.99 | $19.99 | $19.24 | $19.32 | $18.98 | 6,470 |
| 2022-10-27 | $19.70 | $19.87 | $19.59 | $19.84 | $19.49 | 16,223 |
| 2022-10-26 | $19.20 | $19.86 | $19.20 | $19.69 | $19.34 | 11,514 |
| 2022-10-25 | $19.57 | $19.87 | $19.27 | $19.54 | $19.20 | 10,358 |
| 2022-10-24 | $19.32 | $19.73 | $19.26 | $19.26 | $19.26 | 6,563 |
| 2022-10-21 | $19.50 | $19.81 | $19.27 | $19.55 | $19.55 | 7,905 |
| 2022-10-20 | $19.55 | $19.74 | $19.27 | $19.27 | $19.27 | 3,931 |
| 2022-10-19 | $19.61 | $19.87 | $19.02 | $19.75 | $19.75 | 8,170 |
| 2022-10-18 | $19.94 | $19.94 | $19.60 | $19.60 | $19.60 | 1,152 |
| 2022-10-17 | $19.72 | $19.92 | $19.69 | $19.82 | $19.82 | 3,113 |
| 2022-10-14 | $19.94 | $20.00 | $19.67 | $19.67 | $19.67 | 6,025 |
| 2022-10-13 | $19.74 | $20.21 | $19.67 | $20.00 | $20.00 | 5,674 |
| 2022-10-12 | $19.92 | $19.92 | $19.85 | $19.85 | $19.85 | 639 |
| 2022-10-11 | $19.88 | $19.88 | $19.67 | $19.75 | $19.75 | 4,677 |
| 2022-10-10 | $20.22 | $20.22 | $19.80 | $20.05 | $20.05 | 5,805 |
| 2022-10-07 | $20.10 | $20.58 | $20.09 | $20.10 | $20.10 | 3,476 |
| 2022-10-06 | $20.00 | $20.70 | $20.00 | $20.54 | $20.54 | 2,565 |
| 2022-10-05 | $20.20 | $20.20 | $20.00 | $20.00 | $20.00 | 6,410 |
| 2022-10-04 | $20.46 | $20.82 | $20.01 | $20.19 | $20.19 | 7,742 |
| 2022-10-03 | $19.84 | $20.79 | $19.60 | $20.00 | $20.00 | 1,837 |
| 2022-09-30 | $19.82 | $20.21 | $19.62 | $19.67 | $19.67 | 9,907 |
| 2022-09-29 | $20.29 | $21.11 | $19.26 | $19.30 | $19.30 | 15,355 |
| 2022-09-28 | $21.00 | $21.00 | $20.34 | $20.36 | $20.36 | 3,640 |
| 2022-09-27 | $20.60 | $20.60 | $20.35 | $20.40 | $20.40 | 3,958 |
| 2022-09-26 | $20.70 | $20.73 | $20.51 | $20.60 | $20.60 | 5,112 |
| 2022-09-23 | $20.90 | $20.97 | $20.73 | $20.83 | $20.83 | 11,165 |
| 2022-09-22 | $20.90 | $21.04 | $20.90 | $20.94 | $20.94 | 3,915 |
| 2022-09-21 | $21.13 | $21.13 | $20.85 | $21.05 | $21.05 | 2,814 |
| 2022-09-20 | $21.12 | $21.30 | $20.93 | $21.20 | $21.20 | 3,265 |
| 2022-09-19 | $21.28 | $21.28 | $21.21 | $21.21 | $21.21 | 404 |
| 2022-09-16 | $21.12 | $21.49 | $21.04 | $21.49 | $21.49 | 2,576 |
| 2022-09-15 | $21.88 | $21.89 | $21.30 | $21.40 | $21.40 | 6,004 |
| 2022-09-14 | $21.25 | $21.46 | $21.21 | $21.25 | $21.25 | 4,943 |
| 2022-09-13 | $21.50 | $21.50 | $21.19 | $21.50 | $21.50 | 4,515 |
| 2022-09-12 | $21.69 | $22.16 | $21.08 | $21.79 | $21.79 | 7,096 |
| 2022-09-09 | $21.80 | $21.80 | $21.25 | $21.25 | $21.25 | 9,016 |
| 2022-09-08 | $21.80 | $21.80 | $21.26 | $21.27 | $21.27 | 5,599 |
| 2022-09-07 | $21.21 | $21.70 | $20.99 | $21.39 | $21.39 | 16,303 |
| 2022-09-06 | $20.85 | $21.34 | $20.85 | $21.33 | $21.33 | 2,384 |
| 2022-09-02 | $21.63 | $21.95 | $21.48 | $21.48 | $21.48 | 1,373 |
| 2022-09-01 | $21.35 | $21.80 | $20.89 | $21.80 | $21.80 | 6,189 |
| 2022-08-31 | $21.66 | $21.66 | $21.35 | $21.37 | $21.37 | 183,739 |
| 2022-08-30 | $21.85 | $21.85 | $21.36 | $21.39 | $21.39 | 8,341 |
| 2022-08-29 | $21.81 | $21.96 | $21.81 | $21.85 | $21.85 | 7,774 |
| 2022-08-26 | $21.85 | $21.86 | $21.75 | $21.86 | $21.86 | 5,483 |
| 2022-08-25 | $22.13 | $22.13 | $21.75 | $21.85 | $21.85 | 14,659 |
| 2022-08-24 | $22.24 | $22.24 | $21.85 | $22.19 | $22.19 | 5,768 |
| 2022-08-23 | $21.82 | $21.84 | $21.57 | $21.57 | $21.57 | 6,789 |
| 2022-08-22 | $22.02 | $22.10 | $21.81 | $21.88 | $21.88 | 1,761 |
| 2022-08-19 | $22.15 | $22.25 | $21.96 | $21.97 | $21.97 | 10,565 |
| 2022-08-18 | $22.39 | $22.50 | $21.98 | $22.45 | $22.45 | 17,626 |
| 2022-08-17 | $22.99 | $22.99 | $22.36 | $22.45 | $22.45 | 19,047 |
| 2022-08-16 | $22.94 | $23.25 | $22.68 | $23.00 | $23.00 | 10,169 |
| 2022-08-15 | $23.06 | $23.06 | $22.62 | $22.91 | $22.91 | 8,503 |
| 2022-08-12 | $22.41 | $23.48 | $22.33 | $22.38 | $22.38 | 14,898 |
| 2022-08-11 | $22.05 | $22.57 | $21.92 | $22.47 | $22.47 | 17,876 |
| 2022-08-10 | $22.00 | $22.13 | $21.97 | $21.99 | $21.99 | 26,006 |
| 2022-08-09 | $21.95 | $22.04 | $21.77 | $22.00 | $22.00 | 58,565 |
| 2022-08-08 | $22.00 | $22.00 | $21.83 | $21.95 | $21.95 | 5,573 |
| 2022-08-05 | $22.03 | $22.08 | $21.19 | $22.00 | $22.00 | 31,662 |
| 2022-08-04 | $22.19 | $22.46 | $21.82 | $22.38 | $22.04 | 23,211 |
| 2022-08-03 | $21.39 | $22.39 | $21.39 | $21.80 | $21.46 | 22,534 |
| 2022-08-02 | $21.39 | $21.91 | $21.12 | $21.54 | $21.21 | 42,875 |
| 2022-08-01 | $21.14 | $22.04 | $20.91 | $21.32 | $20.99 | 24,226 |
| 2022-07-29 | $20.80 | $21.24 | $20.77 | $20.91 | $20.59 | 72,402 |
| 2022-07-28 | $21.00 | $21.00 | $20.76 | $20.76 | $20.44 | 44,686 |
| 2022-07-27 | $20.70 | $21.10 | $20.69 | $20.91 | $20.59 | 7,969 |
| 2022-07-26 | $20.65 | $20.75 | $20.60 | $20.65 | $20.33 | 30,292 |
| 2022-07-25 | $20.70 | $20.89 | $20.57 | $20.65 | $20.33 | 20,988 |
| 2022-07-22 | $20.49 | $21.25 | $20.49 | $20.54 | $20.23 | 21,561 |
| 2022-07-21 | $20.57 | $20.58 | $20.40 | $20.44 | $20.13 | 30,536 |
| 2022-07-20 | $20.45 | $20.58 | $20.44 | $20.52 | $20.20 | 36,869 |
| 2022-07-19 | $20.40 | $20.81 | $20.37 | $20.41 | $20.10 | 27,089 |
| 2022-07-18 | $20.37 | $20.50 | $20.35 | $20.35 | $20.04 | 33,824 |
| 2022-07-15 | $20.37 | $20.72 | $20.25 | $20.34 | $20.03 | 33,406 |
| 2022-07-14 | $20.37 | $20.40 | $20.20 | $20.25 | $19.94 | 26,937 |
| 2022-07-13 | $20.40 | $20.45 | $20.40 | $20.40 | $20.09 | 8,354 |
| 2022-07-12 | $20.51 | $20.62 | $20.45 | $20.45 | $20.14 | 9,320 |
| 2022-07-11 | $20.55 | $20.72 | $20.52 | $20.54 | $20.22 | 34,129 |
| 2022-07-08 | $20.52 | $20.60 | $20.43 | $20.54 | $20.23 | 4,627 |
| 2022-07-07 | $20.64 | $20.72 | $20.20 | $20.46 | $20.15 | 33,671 |
| 2022-07-06 | $20.88 | $20.88 | $20.22 | $20.54 | $20.22 | 35,432 |
| 2022-07-05 | $21.19 | $21.80 | $20.98 | $20.98 | $20.66 | 6,163 |
| 2022-07-01 | $20.71 | $21.63 | $20.59 | $21.33 | $21.00 | 19,868 |
| 2022-06-30 | $20.46 | $20.79 | $20.26 | $20.55 | $20.23 | 7,611 |
| 2022-06-29 | $20.58 | $20.58 | $20.23 | $20.25 | $19.94 | 36,887 |
| 2022-06-28 | $20.70 | $20.70 | $20.25 | $20.50 | $20.18 | 6,149 |
| 2022-06-27 | $20.61 | $20.80 | $20.58 | $20.65 | $20.33 | 13,265 |
| 2022-06-24 | $20.94 | $20.95 | $20.59 | $20.82 | $20.50 | 27,175 |
| 2022-06-23 | $20.96 | $21.20 | $20.81 | $20.81 | $20.49 | 14,810 |
| 2022-06-22 | $21.10 | $21.18 | $20.82 | $20.99 | $20.67 | 21,010 |
| 2022-06-21 | $21.30 | $21.30 | $21.10 | $21.10 | $20.78 | 5,948 |
| 2022-06-17 | $21.05 | $21.35 | $21.05 | $21.27 | $20.94 | 6,923 |
| 2022-06-16 | $21.08 | $21.27 | $20.81 | $21.10 | $20.78 | 13,917 |
| 2022-06-15 | $20.70 | $21.70 | $20.70 | $21.37 | $21.04 | 6,331 |
| 2022-06-14 | $20.70 | $21.55 | $20.55 | $20.70 | $20.38 | 6,384 |
| 2022-06-13 | $21.00 | $21.00 | $20.55 | $20.73 | $20.41 | 15,627 |
| 2022-06-10 | $21.38 | $21.53 | $20.70 | $21.12 | $20.80 | 28,321 |
| 2022-06-09 | $21.60 | $21.63 | $21.49 | $21.52 | $21.19 | 6,365 |
| 2022-06-08 | $21.82 | $21.89 | $21.67 | $21.67 | $21.34 | 12,678 |
| 2022-06-07 | $21.75 | $22.35 | $21.55 | $21.75 | $21.42 | 19,864 |
| 2022-06-06 | $21.54 | $21.84 | $21.54 | $21.63 | $21.29 | 5,066 |
| 2022-06-03 | $21.99 | $21.99 | $21.61 | $21.77 | $21.44 | 20,530 |
| 2022-06-02 | $21.75 | $22.15 | $21.75 | $22.04 | $21.70 | 6,633 |
| 2022-06-01 | $21.85 | $21.95 | $21.70 | $21.87 | $21.53 | 11,900 |
| 2022-05-31 | $21.90 | $21.90 | $21.50 | $21.83 | $21.49 | 62,334 |
| 2022-05-27 | $21.63 | $22.00 | $21.60 | $21.67 | $21.34 | 80,704 |
| 2022-05-26 | $21.39 | $21.80 | $21.39 | $21.60 | $21.27 | 77,537 |
| 2022-05-25 | $21.12 | $22.00 | $21.05 | $21.40 | $21.07 | 42,957 |
| 2022-05-24 | $21.03 | $21.22 | $20.99 | $21.07 | $20.75 | 26,387 |
| 2022-05-23 | $21.15 | $21.25 | $20.92 | $21.00 | $20.68 | 49,613 |
| 2022-05-20 | $21.25 | $21.29 | $21.00 | $21.15 | $20.82 | 12,112 |
| 2022-05-19 | $21.16 | $21.42 | $21.05 | $21.22 | $20.89 | 5,655 |
| 2022-05-18 | $21.24 | $21.75 | $21.04 | $21.25 | $20.92 | 6,294 |
| 2022-05-17 | $21.12 | $21.99 | $20.85 | $21.09 | $20.77 | 25,996 |
| 2022-05-16 | $21.31 | $21.63 | $20.96 | $20.96 | $20.64 | 27,510 |
| 2022-05-13 | $21.75 | $21.95 | $21.43 | $21.48 | $21.14 | 6,003 |
| 2022-05-12 | $21.41 | $21.41 | $21.16 | $21.33 | $21.00 | 2,943 |
| 2022-05-11 | $21.55 | $21.77 | $21.36 | $21.42 | $21.09 | 5,081 |
| 2022-05-10 | $21.40 | $21.89 | $21.40 | $21.53 | $21.20 | 6,785 |
| 2022-05-09 | $21.68 | $21.68 | $21.27 | $21.30 | $20.97 | 5,749 |
| 2022-05-06 | $21.72 | $21.77 | $21.59 | $21.69 | $21.69 | 9,058 |
| 2022-05-05 | $22.25 | $22.25 | $21.90 | $22.00 | $21.66 | 6,373 |
| 2022-05-04 | $22.40 | $22.49 | $21.68 | $22.20 | $21.85 | 9,407 |
| 2022-05-03 | $22.14 | $22.30 | $22.01 | $22.22 | $21.87 | 4,215 |
| 2022-05-02 | $22.46 | $22.46 | $22.00 | $22.00 | $21.66 | 4,814 |
| 2022-04-29 | $22.11 | $22.11 | $21.90 | $22.10 | $21.76 | 38,565 |
| 2022-04-28 | $22.35 | $22.43 | $22.12 | $22.12 | $21.77 | 29,154 |
| 2022-04-27 | $22.62 | $22.62 | $22.38 | $22.60 | $22.25 | 3,642 |
| 2022-04-26 | $22.61 | $22.61 | $22.50 | $22.50 | $22.14 | 1,793 |
| 2022-04-25 | $22.60 | $22.66 | $22.60 | $22.60 | $22.25 | 4,584 |
| 2022-04-22 | $22.48 | $22.48 | $22.35 | $22.45 | $22.10 | 5,743 |
| 2022-04-21 | $22.62 | $22.62 | $22.33 | $22.40 | $22.05 | 7,108 |
| 2022-04-20 | $22.80 | $22.99 | $22.63 | $22.76 | $22.40 | 1,764 |
| 2022-04-19 | $22.62 | $22.77 | $22.60 | $22.64 | $22.29 | 9,662 |
| 2022-04-18 | $23.06 | $23.28 | $22.64 | $22.64 | $22.29 | 16,471 |
| 2022-04-14 | $23.17 | $23.47 | $22.71 | $22.71 | $22.36 | 12,114 |
| 2022-04-13 | $23.05 | $23.31 | $23.05 | $23.31 | $22.95 | 1,944 |
| 2022-04-12 | $23.53 | $23.74 | $23.05 | $23.06 | $22.70 | 6,856 |
| 2022-04-11 | $23.52 | $23.52 | $23.40 | $23.40 | $23.03 | 3,450 |
| 2022-04-08 | $23.19 | $23.71 | $23.19 | $23.59 | $23.22 | 2,799 |
| 2022-04-07 | $23.95 | $23.95 | $23.65 | $23.65 | $23.28 | 3,250 |
| 2022-04-06 | $23.58 | $23.61 | $23.04 | $23.22 | $22.86 | 8,208 |
| 2022-04-05 | $23.90 | $23.90 | $23.45 | $23.52 | $23.15 | 12,614 |
| 2022-04-04 | $23.89 | $23.99 | $23.86 | $23.91 | $23.54 | 9,464 |
| 2022-04-01 | $23.89 | $23.94 | $23.80 | $23.89 | $23.52 | 4,507 |
| 2022-03-31 | $23.58 | $23.96 | $23.58 | $23.91 | $23.54 | 4,901 |
| 2022-03-30 | $23.85 | $23.99 | $23.85 | $23.89 | $23.52 | 19,703 |
| 2022-03-29 | $23.26 | $24.11 | $23.26 | $23.90 | $23.53 | 15,533 |
| 2022-03-28 | $23.40 | $23.84 | $23.21 | $23.80 | $23.43 | 7,070 |
| 2022-03-25 | $23.74 | $23.88 | $23.14 | $23.50 | $23.13 | 13,872 |
| 2022-03-24 | $23.84 | $23.84 | $23.52 | $23.68 | $23.31 | 4,319 |
| 2022-03-23 | $23.75 | $23.85 | $23.56 | $23.85 | $23.48 | 5,954 |
| 2022-03-22 | $24.00 | $24.00 | $23.65 | $23.75 | $23.38 | 5,822 |
| 2022-03-21 | $23.84 | $23.99 | $23.55 | $23.78 | $23.41 | 10,414 |
| 2022-03-18 | $23.95 | $23.95 | $23.79 | $23.82 | $23.45 | 22,271 |
| 2022-03-17 | $23.62 | $24.08 | $23.62 | $23.78 | $23.41 | 3,691 |
| 2022-03-16 | $23.47 | $23.70 | $23.47 | $23.60 | $23.23 | 7,762 |
| 2022-03-15 | $23.74 | $23.76 | $23.58 | $23.62 | $23.25 | 3,669 |
| 2022-03-14 | $23.88 | $24.14 | $23.31 | $23.57 | $23.20 | 8,736 |
| 2022-03-11 | $23.70 | $24.00 | $23.70 | $23.70 | $23.33 | 5,046 |
| 2022-03-10 | $23.80 | $23.80 | $23.60 | $23.70 | $23.33 | 6,690 |
| 2022-03-09 | $24.00 | $24.00 | $23.38 | $23.75 | $23.38 | 6,013 |
| 2022-03-08 | $23.25 | $23.50 | $23.25 | $23.31 | $22.95 | 31,980 |
| 2022-03-07 | $23.67 | $23.67 | $23.34 | $23.34 | $22.98 | 41,136 |
| 2022-03-04 | $24.00 | $24.00 | $23.69 | $23.75 | $23.38 | 51,289 |
| 2022-03-03 | $23.99 | $24.12 | $23.85 | $23.92 | $23.55 | 4,619 |
| 2022-03-02 | $24.20 | $24.70 | $23.98 | $23.99 | $23.62 | 42,958 |
| 2022-03-01 | $24.24 | $24.24 | $24.01 | $24.01 | $23.64 | 119,576 |
| 2022-02-28 | $23.99 | $24.28 | $23.99 | $24.10 | $23.72 | 2,986 |
| 2022-02-25 | $23.99 | $24.39 | $23.99 | $24.02 | $23.65 | 9,500 |
| 2022-02-24 | $23.58 | $24.30 | $23.52 | $23.85 | $23.48 | 9,890 |
| 2022-02-23 | $23.84 | $23.89 | $23.60 | $23.87 | $23.50 | 6,265 |
| 2022-02-22 | $24.22 | $24.39 | $24.00 | $24.09 | $23.71 | 17,127 |
| 2022-02-18 | $23.70 | $23.90 | $23.70 | $23.90 | $23.53 | 2,934 |
| 2022-02-17 | $23.35 | $23.75 | $23.16 | $23.70 | $23.33 | 6,103 |
| 2022-02-16 | $23.48 | $24.27 | $23.10 | $23.37 | $23.01 | 13,379 |
| 2022-02-15 | $23.58 | $23.81 | $23.18 | $23.50 | $23.13 | 21,987 |
| 2022-02-14 | $23.89 | $24.43 | $23.42 | $23.52 | $23.15 | 18,196 |
| 2022-02-11 | $24.14 | $24.54 | $23.94 | $24.05 | $23.67 | 16,987 |
| 2022-02-10 | $24.42 | $24.42 | $24.00 | $24.19 | $23.81 | 9,696 |
| 2022-02-09 | $24.52 | $24.93 | $24.45 | $24.48 | $24.09 | 16,023 |
| 2022-02-08 | $24.60 | $24.70 | $24.49 | $24.52 | $24.14 | 7,733 |
| 2022-02-07 | $24.58 | $24.63 | $24.50 | $24.51 | $24.13 | 12,661 |
| 2022-02-04 | $24.75 | $24.78 | $24.43 | $24.67 | $24.28 | 13,132 |
| 2022-02-03 | $24.95 | $25.05 | $24.80 | $24.92 | $24.19 | 20,706 |
| 2022-02-02 | $25.01 | $25.19 | $24.91 | $24.95 | $24.22 | 7,137 |
| 2022-02-01 | $25.21 | $25.21 | $24.90 | $24.90 | $24.17 | 79,822 |
| 2022-01-31 | $24.62 | $25.22 | $24.38 | $25.14 | $24.41 | 142,311 |
| 2022-01-28 | $24.54 | $24.68 | $24.34 | $24.38 | $23.67 | 26,486 |
| 2022-01-27 | $25.00 | $25.00 | $24.40 | $24.42 | $23.71 | 52,621 |
| 2022-01-26 | $25.00 | $25.08 | $24.76 | $24.76 | $24.04 | 35,220 |
| 2022-01-25 | $24.97 | $25.10 | $24.61 | $24.78 | $24.06 | 22,807 |
| 2022-01-24 | $25.20 | $25.20 | $24.76 | $24.76 | $24.04 | 40,852 |
| 2022-01-21 | $25.29 | $25.35 | $25.11 | $25.12 | $24.39 | 16,991 |
| 2022-01-20 | $25.38 | $25.66 | $25.14 | $25.17 | $24.44 | 25,897 |
| 2022-01-19 | $25.31 | $25.68 | $25.26 | $25.26 | $24.52 | 10,252 |
| 2022-01-18 | $25.52 | $25.61 | $25.18 | $25.26 | $24.52 | 25,060 |
| 2022-01-14 | $25.75 | $25.75 | $25.51 | $25.52 | $24.78 | 2,797 |
| 2022-01-13 | $25.54 | $25.54 | $25.54 | $25.54 | $24.80 | 308 |
| 2022-01-12 | $25.58 | $25.77 | $25.50 | $25.54 | $24.80 | 5,218 |
| 2022-01-11 | $25.55 | $25.99 | $25.51 | $25.68 | $24.93 | 6,642 |
| 2022-01-10 | $25.54 | $25.93 | $25.50 | $25.58 | $24.83 | 5,101 |
| 2022-01-07 | $25.73 | $25.73 | $25.70 | $25.70 | $24.95 | 830 |
| 2022-01-06 | $25.62 | $25.72 | $25.45 | $25.57 | $24.83 | 13,540 |
| 2022-01-05 | $26.00 | $26.15 | $25.60 | $25.62 | $24.87 | 10,830 |
| 2022-01-04 | $26.10 | $26.10 | $26.00 | $26.09 | $25.33 | 2,482 |
| 2022-01-03 | $26.16 | $26.16 | $26.16 | $26.16 | $25.40 | 633 |
| 2021-12-31 | $26.01 | $26.21 | $26.01 | $26.21 | $25.45 | 930 |
| 2021-12-30 | $26.17 | $26.17 | $26.17 | $26.17 | $25.41 | 286 |
| 2021-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.29 | 153 |
| 2021-12-28 | $25.95 | $26.25 | $25.95 | $26.05 | $25.29 | 2,026 |
| 2021-12-27 | $26.04 | $26.04 | $25.95 | $25.95 | $25.19 | 4,003 |
| 2021-12-23 | $26.05 | $26.05 | $26.03 | $26.05 | $25.29 | 1,495 |
| 2021-12-22 | $25.85 | $25.99 | $25.80 | $25.99 | $25.23 | 4,769 |
| 2021-12-21 | $25.83 | $25.85 | $25.68 | $25.85 | $25.10 | 2,213 |
| 2021-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 578 |
| 2021-12-17 | $25.80 | $25.91 | $25.80 | $25.91 | $25.15 | 1,393 |
| 2021-12-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 929 |
| 2021-12-15 | $25.56 | $25.76 | $25.56 | $25.76 | $25.01 | 2,001 |
| 2021-12-14 | $25.75 | $25.75 | $25.65 | $25.65 | $24.90 | 5,601 |
| 2021-12-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.12 | 437 |
| 2021-12-10 | $25.85 | $25.88 | $25.72 | $25.85 | $25.10 | 4,609 |
| 2021-12-09 | $25.83 | $25.84 | $25.82 | $25.83 | $25.08 | 2,500 |
| 2021-12-08 | $25.84 | $25.97 | $25.75 | $25.82 | $25.07 | 21,752 |
| 2021-12-07 | $25.80 | $25.83 | $25.78 | $25.78 | $25.03 | 1,551 |
| 2021-12-06 | $25.80 | $25.80 | $25.77 | $25.79 | $25.04 | 2,158 |
| 2021-12-03 | $25.85 | $25.85 | $25.80 | $25.85 | $25.10 | 11,146 |
| 2021-12-02 | $25.85 | $25.95 | $25.84 | $25.84 | $25.09 | 4,717 |
| 2021-12-01 | $25.85 | $26.14 | $25.81 | $25.81 | $25.06 | 4,142 |
| 2021-11-30 | $25.93 | $25.93 | $25.79 | $25.84 | $25.09 | 13,215 |
| 2021-11-29 | $26.05 | $26.05 | $25.75 | $25.93 | $25.17 | 2,881 |
| 2021-11-26 | $25.94 | $25.95 | $25.85 | $25.85 | $25.10 | 733 |
| 2021-11-24 | $25.80 | $25.94 | $25.80 | $25.94 | $25.18 | 9,077 |
| 2021-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 317 |
| 2021-11-22 | $25.89 | $26.00 | $25.72 | $26.00 | $25.24 | 6,005 |
| 2021-11-19 | $25.90 | $25.94 | $25.90 | $25.91 | $25.16 | 2,350 |
| 2021-11-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.15 | 420 |
| 2021-11-17 | $25.87 | $25.90 | $25.87 | $25.90 | $25.15 | 1,961 |
| 2021-11-16 | $25.98 | $25.98 | $25.76 | $25.78 | $25.03 | 3,397 |
| 2021-11-15 | $26.00 | $26.03 | $25.93 | $25.96 | $25.20 | 3,291 |
| 2021-11-12 | $26.01 | $26.16 | $26.01 | $26.04 | $25.28 | 3,049 |
| 2021-11-11 | $26.10 | $26.10 | $26.00 | $26.00 | $25.24 | 1,142 |
| 2021-11-10 | $25.98 | $26.11 | $25.98 | $26.11 | $25.35 | 3,198 |
| 2021-11-09 | $25.98 | $26.19 | $25.98 | $26.19 | $25.43 | 458 |
| 2021-11-08 | $26.16 | $26.16 | $25.88 | $26.11 | $25.35 | 603 |
| 2021-11-05 | $26.05 | $26.20 | $26.05 | $26.10 | $25.34 | 3,945 |
| 2021-11-04 | $26.15 | $26.23 | $26.15 | $26.21 | $25.45 | 4,032 |
| 2021-11-03 | $26.30 | $26.30 | $26.18 | $26.30 | $25.20 | 3,335 |
| 2021-11-02 | $26.29 | $26.30 | $26.29 | $26.30 | $25.20 | 918 |
| 2021-11-01 | $26.10 | $26.33 | $26.08 | $26.24 | $25.15 | 19,549 |
| 2021-10-29 | $26.08 | $26.21 | $25.99 | $26.02 | $24.93 | 10,174 |
| 2021-10-28 | $26.00 | $26.00 | $25.88 | $25.94 | $24.86 | 1,474 |
| 2021-10-27 | $26.04 | $26.04 | $25.91 | $26.01 | $24.93 | 1,429 |
| 2021-10-26 | $25.85 | $26.10 | $25.85 | $26.05 | $24.96 | 3,138 |
| 2021-10-25 | $25.89 | $25.95 | $25.84 | $25.85 | $24.77 | 1,936 |
| 2021-10-22 | $25.92 | $26.05 | $25.89 | $25.89 | $24.81 | 1,097 |
| 2021-10-21 | $26.08 | $26.08 | $25.80 | $25.89 | $24.81 | 14,112 |
| 2021-10-20 | $25.95 | $26.43 | $25.95 | $26.07 | $24.99 | 4,944 |
| 2021-10-19 | $25.99 | $26.10 | $25.85 | $25.90 | $24.82 | 7,899 |
| 2021-10-18 | $26.05 | $26.05 | $25.73 | $25.96 | $24.88 | 5,337 |
| 2021-10-15 | $26.09 | $26.19 | $25.97 | $25.97 | $24.89 | 1,323 |
| 2021-10-14 | $26.10 | $26.10 | $25.96 | $26.04 | $24.95 | 17,050 |
| 2021-10-13 | $26.00 | $26.00 | $25.98 | $25.99 | $24.90 | 9,867 |
| 2021-10-12 | $25.91 | $25.99 | $25.91 | $25.99 | $24.91 | 1,189 |
| 2021-10-11 | $25.98 | $25.98 | $25.73 | $25.89 | $24.81 | 1,449 |
| 2021-10-08 | $25.94 | $26.06 | $25.84 | $25.90 | $24.82 | 2,688 |
| 2021-10-07 | $25.94 | $25.98 | $25.75 | $25.77 | $24.70 | 156,165 |
| 2021-10-06 | $25.77 | $26.33 | $25.72 | $25.83 | $24.75 | 10,186 |
| 2021-10-05 | $25.95 | $25.97 | $25.70 | $25.70 | $24.63 | 10,421 |
| 2021-10-04 | $25.99 | $25.99 | $25.73 | $25.85 | $24.77 | 2,712 |
| 2021-10-01 | $25.87 | $25.97 | $25.72 | $25.97 | $24.89 | 2,059 |
| 2021-09-30 | $25.96 | $26.00 | $25.65 | $25.70 | $24.63 | 82,102 |
| 2021-09-29 | $25.94 | $25.95 | $25.81 | $25.95 | $24.87 | 4,116 |
| 2021-09-28 | $25.93 | $26.01 | $25.80 | $25.95 | $24.87 | 6,293 |
| 2021-09-27 | $25.90 | $25.95 | $25.86 | $25.95 | $24.87 | 2,974 |
| 2021-09-24 | $25.99 | $25.99 | $25.85 | $25.89 | $24.81 | 6,268 |
| 2021-09-23 | $26.14 | $26.27 | $26.00 | $26.10 | $25.01 | 8,916 |
| 2021-09-22 | $26.06 | $26.15 | $26.01 | $26.08 | $24.99 | 12,893 |
| 2021-09-21 | $26.44 | $26.44 | $25.99 | $26.01 | $24.93 | 1,323 |
| 2021-09-20 | $26.10 | $26.10 | $26.05 | $26.06 | $24.97 | 888 |
| 2021-09-17 | $26.16 | $26.16 | $26.02 | $26.10 | $25.01 | 1,537 |
| 2021-09-16 | $26.16 | $26.16 | $26.00 | $26.16 | $25.07 | 10,155 |
| 2021-09-15 | $25.93 | $26.36 | $25.85 | $26.35 | $25.26 | 5,401 |
| 2021-09-14 | $26.03 | $26.03 | $25.85 | $25.93 | $24.84 | 1,978 |
| 2021-09-13 | $25.88 | $25.88 | $25.86 | $25.86 | $24.78 | 1,260 |
| 2021-09-10 | $25.97 | $25.97 | $25.85 | $25.85 | $24.78 | 2,577 |
| 2021-09-09 | $26.00 | $26.00 | $25.87 | $25.95 | $24.87 | 787 |
| 2021-09-08 | $26.10 | $26.10 | $25.85 | $25.86 | $24.78 | 8,821 |
| 2021-09-07 | $26.20 | $26.20 | $26.10 | $26.10 | $25.01 | 2,311 |
| 2021-09-03 | $26.20 | $26.20 | $26.20 | $26.20 | $25.11 | 429 |
| 2021-09-02 | $26.20 | $26.24 | $26.10 | $26.24 | $25.14 | 1,774 |
| 2021-09-01 | $26.21 | $26.35 | $26.12 | $26.15 | $25.06 | 8,596 |
| 2021-08-31 | $26.04 | $26.34 | $26.03 | $26.30 | $25.20 | 4,440 |
| 2021-08-30 | $26.05 | $26.05 | $25.91 | $26.01 | $24.93 | 4,176 |
| 2021-08-27 | $26.07 | $26.16 | $26.00 | $26.05 | $24.96 | 6,310 |
| 2021-08-26 | $26.00 | $26.00 | $25.95 | $26.00 | $24.92 | 5,304 |
| 2021-08-25 | $26.02 | $26.39 | $25.90 | $26.01 | $24.93 | 4,949 |
| 2021-08-24 | $26.00 | $26.02 | $26.00 | $26.02 | $24.93 | 3,230 |
| 2021-08-23 | $26.07 | $26.07 | $26.00 | $26.00 | $24.92 | 3,138 |
| 2021-08-20 | $26.01 | $26.01 | $25.87 | $25.99 | $24.91 | 4,795 |
| 2021-08-19 | $25.99 | $26.00 | $25.98 | $26.00 | $24.92 | 4,233 |
| 2021-08-18 | $25.86 | $26.00 | $25.86 | $26.00 | $24.92 | 2,834 |
| 2021-08-17 | $25.90 | $25.95 | $25.85 | $25.95 | $24.87 | 6,455 |
| 2021-08-16 | $25.93 | $26.00 | $25.87 | $26.00 | $24.92 | 4,438 |
| 2021-08-13 | $25.99 | $26.05 | $25.99 | $26.05 | $24.96 | 5,680 |
| 2021-08-12 | $26.00 | $26.00 | $25.86 | $26.00 | $24.92 | 9,303 |
| 2021-08-11 | $25.88 | $26.05 | $25.80 | $26.00 | $24.92 | 54,968 |
| 2021-08-10 | $25.97 | $25.97 | $25.24 | $25.81 | $24.73 | 29,173 |
| 2021-08-09 | $26.02 | $26.15 | $25.81 | $25.93 | $24.84 | 12,299 |
| 2021-08-06 | $26.28 | $26.30 | $26.28 | $26.30 | $25.20 | 2,280 |
| 2021-08-05 | $26.29 | $26.29 | $26.15 | $26.23 | $25.14 | 7,620 |
| 2021-08-04 | $26.40 | $26.40 | $26.09 | $26.38 | $24.95 | 10,560 |
| 2021-08-03 | $26.42 | $26.42 | $26.37 | $26.42 | $24.99 | 7,945 |
| 2021-08-02 | $26.30 | $26.40 | $26.27 | $26.39 | $24.96 | 3,204 |
| 2021-07-30 | $26.42 | $26.42 | $26.19 | $26.40 | $24.97 | 3,138 |
| 2021-07-29 | $26.40 | $26.41 | $26.35 | $26.40 | $24.97 | 5,504 |
| 2021-07-28 | $26.30 | $26.40 | $26.30 | $26.40 | $24.97 | 1,669 |
| 2021-07-27 | $26.00 | $26.30 | $26.00 | $26.30 | $24.88 | 2,915 |
| 2021-07-26 | $26.32 | $26.42 | $25.99 | $26.32 | $24.90 | 2,936 |
| 2021-07-23 | $26.38 | $26.39 | $26.00 | $26.34 | $24.92 | 5,095 |
| 2021-07-22 | $26.30 | $26.37 | $26.29 | $26.37 | $24.94 | 1,175 |
| 2021-07-21 | $26.18 | $26.36 | $26.00 | $26.36 | $24.93 | 6,553 |
| 2021-07-20 | $26.23 | $26.30 | $26.14 | $26.25 | $24.83 | 6,367 |
| 2021-07-19 | $26.23 | $26.23 | $25.97 | $26.15 | $24.74 | 7,658 |
| 2021-07-16 | $26.28 | $26.28 | $26.13 | $26.23 | $24.81 | 11,242 |
| 2021-07-15 | $26.28 | $26.28 | $26.28 | $26.28 | $24.86 | 247 |
| 2021-07-14 | $26.34 | $26.34 | $26.16 | $26.29 | $24.87 | 629 |
| 2021-07-13 | $26.06 | $26.37 | $25.97 | $26.31 | $24.89 | 4,867 |
| 2021-07-12 | $26.15 | $26.32 | $26.15 | $26.32 | $24.90 | 2,694 |
| 2021-07-09 | $26.29 | $26.29 | $26.01 | $26.16 | $24.74 | 2,266 |
| 2021-07-08 | $26.03 | $26.25 | $26.02 | $26.16 | $24.74 | 4,726 |
| 2021-07-07 | $26.02 | $26.20 | $26.00 | $26.11 | $24.70 | 5,267 |
| 2021-07-06 | $26.02 | $26.15 | $25.95 | $26.14 | $24.73 | 3,835 |
| 2021-07-02 | $26.20 | $26.20 | $25.99 | $26.04 | $24.63 | 13,547 |
| 2021-07-01 | $26.05 | $26.29 | $25.88 | $26.12 | $24.71 | 13,659 |
| 2021-06-30 | $26.00 | $26.50 | $25.70 | $26.50 | $25.07 | 31,648 |
| 2021-06-29 | $26.25 | $26.25 | $25.87 | $26.00 | $24.59 | 3,627 |
| 2021-06-28 | $25.90 | $26.25 | $25.70 | $25.98 | $24.57 | 10,120 |
| 2021-06-25 | $25.84 | $25.91 | $25.79 | $25.91 | $24.51 | 12,918 |
| 2021-06-24 | $25.92 | $25.92 | $25.61 | $25.87 | $24.47 | 8,937 |
| 2021-06-23 | $25.73 | $25.85 | $25.62 | $25.80 | $24.40 | 4,670 |
| 2021-06-22 | $25.80 | $25.82 | $25.70 | $25.80 | $24.40 | 11,882 |
| 2021-06-21 | $25.70 | $25.92 | $25.70 | $25.79 | $24.39 | 16,125 |
| 2021-06-18 | $25.77 | $25.83 | $25.74 | $25.76 | $24.37 | 7,687 |
| 2021-06-17 | $25.86 | $25.86 | $25.78 | $25.80 | $24.40 | 5,656 |
| 2021-06-16 | $25.90 | $25.90 | $25.65 | $25.80 | $24.40 | 24,024 |
| 2021-06-15 | $25.80 | $25.89 | $25.75 | $25.80 | $24.40 | 12,070 |
| 2021-06-14 | $25.79 | $25.80 | $25.79 | $25.80 | $24.40 | 1,802 |
| 2021-06-11 | $25.86 | $25.89 | $25.71 | $25.80 | $24.40 | 9,760 |
| 2021-06-10 | $25.71 | $25.92 | $25.65 | $25.79 | $24.39 | 10,982 |
| 2021-06-09 | $25.79 | $25.80 | $25.75 | $25.75 | $24.36 | 4,696 |
| 2021-06-08 | $25.63 | $25.79 | $25.63 | $25.76 | $24.36 | 6,951 |
| 2021-06-07 | $25.78 | $25.96 | $25.67 | $25.78 | $24.39 | 11,465 |
| 2021-06-04 | $25.85 | $26.00 | $25.62 | $25.72 | $24.33 | 9,585 |
| 2021-06-03 | $25.84 | $25.95 | $25.60 | $25.88 | $24.48 | 3,875 |
| 2021-06-02 | $25.93 | $26.00 | $25.65 | $26.00 | $24.59 | 10,405 |
| 2021-06-01 | $25.97 | $25.97 | $25.82 | $25.85 | $24.45 | 7,409 |
| 2021-05-28 | $25.84 | $25.98 | $25.79 | $25.85 | $24.45 | 10,623 |
| 2021-05-27 | $25.73 | $25.87 | $25.68 | $25.73 | $24.33 | 8,678 |
| 2021-05-26 | $25.70 | $25.70 | $25.65 | $25.65 | $24.26 | 4,528 |
| 2021-05-25 | $25.67 | $25.70 | $25.65 | $25.68 | $24.29 | 7,011 |
| 2021-05-24 | $25.65 | $25.75 | $25.65 | $25.70 | $24.31 | 2,786 |
| 2021-05-21 | $25.63 | $25.64 | $25.56 | $25.64 | $24.25 | 3,356 |
| 2021-05-20 | $25.55 | $25.70 | $25.55 | $25.63 | $24.24 | 7,770 |
| 2021-05-19 | $25.66 | $25.66 | $25.57 | $25.61 | $24.22 | 11,047 |
| 2021-05-18 | $25.59 | $25.67 | $25.42 | $25.67 | $24.28 | 2,041 |
| 2021-05-17 | $25.45 | $25.59 | $25.45 | $25.50 | $24.12 | 2,120 |
| 2021-05-14 | $25.27 | $25.62 | $25.23 | $25.56 | $24.18 | 6,707 |
| 2021-05-13 | $25.61 | $25.61 | $25.40 | $25.60 | $24.22 | 6,141 |
| 2021-05-12 | $25.40 | $25.61 | $25.28 | $25.44 | $24.06 | 9,483 |
| 2021-05-11 | $25.29 | $25.55 | $25.29 | $25.55 | $24.16 | 5,025 |
| 2021-05-10 | $25.45 | $25.69 | $25.45 | $25.62 | $24.23 | 7,585 |
| 2021-05-07 | $25.32 | $25.59 | $25.32 | $25.52 | $24.14 | 4,332 |
| 2021-05-06 | $25.31 | $25.34 | $25.16 | $25.22 | $23.86 | 11,104 |
| 2021-05-05 | $25.59 | $25.60 | $25.44 | $25.52 | $23.81 | 3,661 |
| 2021-05-04 | $25.42 | $25.60 | $25.42 | $25.52 | $23.81 | 27,833 |
| 2021-05-03 | $25.53 | $25.56 | $25.36 | $25.42 | $23.72 | 32,446 |
| 2021-04-30 | $25.61 | $25.61 | $25.30 | $25.53 | $23.82 | 31,490 |
| 2021-04-29 | $25.56 | $25.64 | $25.42 | $25.45 | $23.75 | 16,997 |
| 2021-04-28 | $25.61 | $25.72 | $25.61 | $25.63 | $23.92 | 7,293 |
| 2021-04-27 | $25.51 | $25.63 | $25.41 | $25.58 | $23.87 | 7,929 |
| 2021-04-26 | $25.35 | $25.54 | $25.35 | $25.51 | $23.81 | 20,187 |
| 2021-04-23 | $25.32 | $25.39 | $25.31 | $25.39 | $23.69 | 3,394 |
| 2021-04-22 | $25.38 | $25.38 | $25.13 | $25.25 | $23.56 | 24,090 |
| 2021-04-21 | $25.40 | $25.40 | $25.25 | $25.28 | $23.59 | 25,455 |
| 2021-04-20 | $25.45 | $25.45 | $25.33 | $25.44 | $23.74 | 51,756 |
| 2021-04-19 | $25.28 | $25.48 | $25.28 | $25.45 | $23.75 | 8,523 |
| 2021-04-16 | $25.43 | $25.53 | $25.18 | $25.18 | $23.50 | 34,720 |
| 2021-04-15 | $25.34 | $25.46 | $25.25 | $25.46 | $23.75 | 8,928 |
| 2021-04-14 | $25.31 | $25.38 | $25.22 | $25.38 | $23.68 | 10,813 |
| 2021-04-13 | $25.39 | $25.40 | $25.31 | $25.31 | $23.62 | 8,077 |
| 2021-04-12 | $25.36 | $25.40 | $25.32 | $25.39 | $23.69 | 6,179 |
| 2021-04-09 | $25.39 | $25.43 | $25.26 | $25.34 | $23.64 | 5,164 |
| 2021-04-08 | $25.39 | $25.39 | $25.34 | $25.34 | $23.65 | 5,737 |
| 2021-04-07 | $25.38 | $25.40 | $25.30 | $25.30 | $23.61 | 4,979 |
| 2021-04-06 | $25.36 | $25.39 | $25.32 | $25.32 | $23.63 | 13,195 |
| 2021-04-05 | $25.35 | $25.35 | $25.17 | $25.22 | $23.53 | 10,766 |
| 2021-04-01 | $25.20 | $25.33 | $25.10 | $25.26 | $23.57 | 12,313 |
| 2021-03-31 | $25.19 | $25.19 | $24.98 | $25.08 | $23.40 | 52,926 |
| 2021-03-30 | $25.15 | $25.25 | $25.05 | $25.10 | $23.42 | 5,324 |
| 2021-03-29 | $25.17 | $25.28 | $25.07 | $25.09 | $23.41 | 8,219 |
| 2021-03-26 | $25.21 | $25.35 | $25.21 | $25.25 | $23.56 | 3,624 |
| 2021-03-25 | $25.26 | $25.30 | $25.24 | $25.25 | $23.56 | 4,431 |
| 2021-03-24 | $25.14 | $25.21 | $25.10 | $25.10 | $23.42 | 10,779 |
| 2021-03-23 | $25.15 | $25.20 | $25.11 | $25.15 | $23.47 | 4,695 |
| 2021-03-22 | $25.14 | $25.24 | $25.13 | $25.15 | $23.47 | 4,986 |
| 2021-03-19 | $24.94 | $25.14 | $24.92 | $25.08 | $23.40 | 25,203 |
| 2021-03-18 | $25.00 | $25.03 | $24.92 | $24.94 | $23.27 | 9,245 |
| 2021-03-17 | $25.11 | $25.11 | $24.97 | $25.01 | $23.34 | 7,900 |
| 2021-03-16 | $25.03 | $25.12 | $25.01 | $25.01 | $23.34 | 12,548 |
| 2021-03-15 | $24.94 | $25.12 | $24.94 | $25.12 | $23.44 | 25,119 |
| 2021-03-12 | $24.68 | $25.00 | $24.68 | $24.92 | $23.25 | 14,070 |
| 2021-03-11 | $24.75 | $24.76 | $24.70 | $24.70 | $23.05 | 14,016 |
| 2021-03-10 | $24.78 | $24.78 | $24.60 | $24.72 | $23.07 | 22,714 |
| 2021-03-09 | $24.80 | $24.80 | $24.72 | $24.72 | $23.07 | 6,322 |
| 2021-03-08 | $24.75 | $24.75 | $24.70 | $24.73 | $23.08 | 8,105 |
| 2021-03-05 | $24.80 | $24.80 | $24.65 | $24.75 | $23.10 | 7,933 |
| 2021-03-04 | $24.95 | $25.03 | $24.65 | $24.75 | $23.10 | 38,822 |
| 2021-03-03 | $24.95 | $25.11 | $24.89 | $24.95 | $23.28 | 12,537 |
| 2021-03-02 | $24.90 | $25.03 | $24.83 | $24.98 | $23.31 | 10,446 |
| 2021-03-01 | $24.61 | $24.93 | $24.61 | $24.85 | $23.19 | 27,221 |
| 2021-02-26 | $25.61 | $25.61 | $24.33 | $24.40 | $22.77 | 126,869 |
| 2021-02-25 | $25.36 | $25.94 | $25.09 | $25.61 | $23.90 | 48,763 |
| 2021-02-24 | $24.90 | $25.45 | $24.90 | $25.34 | $23.65 | 59,390 |
| 2021-02-23 | $25.01 | $25.10 | $24.90 | $24.97 | $23.30 | 31,711 |
| 2021-02-22 | $25.11 | $25.11 | $25.00 | $25.02 | $23.35 | 14,534 |
| 2021-02-19 | $25.14 | $25.16 | $25.08 | $25.15 | $23.47 | 16,760 |
| 2021-02-18 | $25.12 | $25.19 | $24.99 | $25.19 | $23.51 | 11,312 |
| 2021-02-17 | $25.33 | $25.33 | $25.11 | $25.20 | $23.52 | 16,609 |
| 2021-02-16 | $25.30 | $25.30 | $25.00 | $25.16 | $23.48 | 39,493 |
| 2021-02-12 | $25.23 | $25.35 | $25.23 | $25.35 | $23.66 | 9,018 |
| 2021-02-11 | $25.39 | $25.60 | $25.35 | $25.35 | $23.66 | 8,465 |
| 2021-02-10 | $25.26 | $25.40 | $25.26 | $25.37 | $23.67 | 7,979 |
| 2021-02-09 | $25.55 | $25.55 | $25.27 | $25.41 | $23.71 | 5,137 |
| 2021-02-08 | $25.40 | $25.60 | $25.30 | $25.51 | $23.80 | 11,302 |
| 2021-02-05 | $25.25 | $25.47 | $25.25 | $25.46 | $23.76 | 7,242 |
| 2021-02-04 | $25.20 | $25.60 | $25.10 | $25.47 | $23.77 | 11,553 |
| 2021-02-03 | $25.39 | $25.60 | $24.93 | $25.06 | $23.39 | 15,741 |
| 2021-02-02 | $25.32 | $25.32 | $25.25 | $25.30 | $23.29 | 3,823 |
| 2021-02-01 | $25.07 | $25.49 | $25.07 | $25.49 | $23.46 | 484 |
| 2021-01-29 | $25.25 | $25.54 | $25.25 | $25.36 | $23.35 | 12,565 |
| 2021-01-28 | $25.35 | $25.40 | $25.35 | $25.40 | $23.38 | 5,754 |
| 2021-01-27 | $25.46 | $25.73 | $25.05 | $25.35 | $23.34 | 5,540 |
| 2021-01-26 | $25.72 | $25.75 | $25.09 | $25.09 | $23.10 | 1,604 |
| 2021-01-25 | $25.70 | $25.75 | $25.68 | $25.68 | $23.64 | 5,070 |
| 2021-01-22 | $25.78 | $25.78 | $25.55 | $25.73 | $23.69 | 3,211 |
| 2021-01-21 | $25.55 | $25.73 | $25.55 | $25.72 | $23.67 | 2,557 |
| 2021-01-20 | $25.53 | $25.72 | $25.43 | $25.71 | $23.67 | 6,033 |
| 2021-01-19 | $25.50 | $25.70 | $25.26 | $25.69 | $23.65 | 4,752 |
| 2021-01-15 | $25.25 | $25.66 | $25.25 | $25.53 | $23.50 | 5,410 |
| 2021-01-14 | $25.15 | $25.38 | $25.15 | $25.16 | $23.16 | 15,002 |
| 2021-01-13 | $25.13 | $25.25 | $25.13 | $25.19 | $23.19 | 4,032 |
| 2021-01-12 | $24.98 | $25.19 | $24.76 | $25.02 | $23.03 | 17,091 |
| 2021-01-11 | $25.50 | $25.50 | $25.01 | $25.04 | $23.05 | 14,361 |
| 2021-01-08 | $25.09 | $25.39 | $24.95 | $25.39 | $23.37 | 2,753 |
| 2021-01-07 | $25.61 | $25.61 | $24.82 | $25.09 | $23.10 | 14,813 |
| 2021-01-06 | $25.92 | $25.92 | $25.20 | $25.43 | $23.41 | 27,393 |
| 2021-01-05 | $25.92 | $25.98 | $25.76 | $25.98 | $23.92 | 10,664 |
| 2021-01-04 | $25.94 | $25.94 | $25.54 | $25.85 | $23.80 | 6,812 |
| 2020-12-31 | $25.78 | $25.81 | $25.64 | $25.64 | $23.60 | 7,271 |
| 2020-12-30 | $25.69 | $25.79 | $25.53 | $25.79 | $23.74 | 2,478 |
| 2020-12-29 | $25.82 | $25.84 | $25.59 | $25.60 | $23.57 | 10,424 |
| 2020-12-28 | $25.57 | $25.84 | $25.56 | $25.77 | $23.72 | 12,600 |
| 2020-12-24 | $25.59 | $25.59 | $25.59 | $25.59 | $23.56 | 603 |
| 2020-12-23 | $25.40 | $25.48 | $25.13 | $25.44 | $23.42 | 5,430 |
| 2020-12-22 | $25.44 | $25.44 | $25.21 | $25.39 | $23.37 | 6,088 |
| 2020-12-21 | $25.44 | $25.44 | $25.09 | $25.37 | $23.35 | 16,395 |
| 2020-12-18 | $25.30 | $25.45 | $25.01 | $25.25 | $23.24 | 15,544 |
| 2020-12-17 | $25.00 | $25.28 | $24.90 | $25.27 | $23.26 | 11,228 |
| 2020-12-16 | $25.03 | $25.03 | $24.85 | $25.00 | $23.01 | 8,936 |
| 2020-12-15 | $25.00 | $25.04 | $24.99 | $25.00 | $23.01 | 8,315 |
| 2020-12-14 | $24.90 | $24.98 | $24.85 | $24.98 | $23.00 | 3,352 |
| 2020-12-11 | $25.00 | $25.00 | $24.82 | $24.92 | $22.94 | 10,876 |
| 2020-12-10 | $25.00 | $25.00 | $24.85 | $25.00 | $23.01 | 4,375 |
| 2020-12-09 | $24.95 | $25.00 | $24.82 | $25.00 | $23.01 | 13,964 |
| 2020-12-08 | $24.90 | $25.00 | $24.83 | $24.85 | $22.88 | 15,045 |
| 2020-12-07 | $24.90 | $24.99 | $24.83 | $24.84 | $22.87 | 10,256 |
| 2020-12-04 | $24.90 | $24.97 | $24.82 | $24.84 | $22.87 | 19,866 |
| 2020-12-03 | $24.88 | $24.90 | $24.81 | $24.90 | $22.92 | 8,534 |
| 2020-12-02 | $24.97 | $24.97 | $24.86 | $24.88 | $22.90 | 13,024 |
| 2020-12-01 | $24.98 | $24.98 | $24.79 | $24.88 | $22.90 | 9,055 |
| 2020-11-30 | $24.87 | $24.95 | $24.75 | $24.92 | $22.94 | 11,242 |
| 2020-11-27 | $24.98 | $24.98 | $24.88 | $24.89 | $22.91 | 10,816 |
| 2020-11-25 | $24.98 | $24.99 | $24.90 | $24.91 | $22.93 | 14,303 |
| 2020-11-24 | $24.90 | $25.00 | $24.87 | $24.91 | $22.93 | 8,595 |
| 2020-11-23 | $24.87 | $25.03 | $24.87 | $24.94 | $22.95 | 11,710 |
| 2020-11-20 | $24.98 | $24.98 | $24.67 | $24.87 | $22.89 | 9,258 |
| 2020-11-19 | $24.93 | $24.93 | $24.75 | $24.75 | $22.78 | 5,763 |
| 2020-11-18 | $24.96 | $25.00 | $24.71 | $24.81 | $22.84 | 25,240 |
| 2020-11-17 | $24.94 | $24.94 | $24.71 | $24.75 | $22.78 | 21,623 |
| 2020-11-16 | $24.69 | $24.94 | $24.60 | $24.94 | $22.96 | 21,061 |
| 2020-11-13 | $24.70 | $24.75 | $24.57 | $24.69 | $22.73 | 7,690 |
| 2020-11-12 | $24.70 | $24.70 | $24.60 | $24.70 | $22.74 | 3,063 |
| 2020-11-11 | $24.64 | $24.70 | $24.57 | $24.60 | $22.65 | 5,506 |
| 2020-11-10 | $24.46 | $24.64 | $24.46 | $24.50 | $22.55 | 14,809 |
| 2020-11-09 | $24.54 | $24.54 | $24.16 | $24.49 | $22.54 | 10,184 |
| 2020-11-06 | $24.40 | $24.40 | $24.12 | $24.26 | $22.33 | 9,700 |
| 2020-11-05 | $24.39 | $24.47 | $24.17 | $24.32 | $22.39 | 13,590 |
| 2020-11-04 | $24.69 | $24.75 | $24.63 | $24.70 | $22.42 | 13,824 |
| 2020-11-03 | $24.35 | $24.50 | $24.35 | $24.42 | $22.17 | 12,741 |
| 2020-11-02 | $24.28 | $24.50 | $24.07 | $24.31 | $22.07 | 19,117 |
| 2020-10-30 | $24.00 | $24.28 | $24.00 | $24.28 | $22.04 | 32,772 |
| 2020-10-29 | $23.89 | $24.05 | $23.80 | $24.00 | $21.79 | 20,782 |
| 2020-10-28 | $23.76 | $23.89 | $23.74 | $23.81 | $21.61 | 23,089 |
| 2020-10-27 | $23.79 | $24.00 | $23.74 | $23.89 | $21.69 | 10,118 |
| 2020-10-26 | $23.68 | $23.68 | $23.59 | $23.65 | $21.47 | 25,501 |
| 2020-10-23 | $23.50 | $23.58 | $23.50 | $23.56 | $21.39 | 26,973 |
| 2020-10-22 | $23.64 | $23.64 | $23.49 | $23.53 | $21.36 | 33,828 |
| 2020-10-21 | $23.59 | $23.69 | $23.41 | $23.53 | $21.36 | 30,833 |
| 2020-10-20 | $23.54 | $23.71 | $23.45 | $23.52 | $21.35 | 36,961 |
| 2020-10-19 | $23.24 | $23.57 | $23.16 | $23.41 | $21.25 | 23,926 |
| 2020-10-16 | $22.83 | $23.54 | $22.83 | $23.30 | $21.15 | 19,018 |
| 2020-10-15 | $22.78 | $22.99 | $22.68 | $22.99 | $20.87 | 37,834 |
| 2020-10-14 | $22.81 | $22.81 | $22.57 | $22.69 | $20.60 | 16,452 |
| 2020-10-13 | $22.95 | $22.95 | $22.84 | $22.85 | $20.74 | 20,201 |
| 2020-10-12 | $22.63 | $23.00 | $22.63 | $22.97 | $20.85 | 5,719 |
| 2020-10-09 | $22.88 | $22.88 | $22.63 | $22.69 | $20.60 | 13,363 |
| 2020-10-08 | $22.92 | $23.15 | $22.92 | $23.00 | $20.88 | 37,693 |
| 2020-10-07 | $22.71 | $23.15 | $22.60 | $23.05 | $20.92 | 12,186 |
| 2020-10-06 | $22.45 | $22.69 | $22.26 | $22.66 | $20.57 | 28,899 |
| 2020-10-05 | $22.43 | $22.44 | $22.23 | $22.26 | $20.21 | 10,484 |
| 2020-10-02 | $22.43 | $22.45 | $22.25 | $22.42 | $20.35 | 15,504 |
| 2020-10-01 | $22.45 | $22.49 | $22.35 | $22.42 | $20.35 | 12,394 |
| 2020-09-30 | $22.41 | $22.53 | $22.33 | $22.53 | $20.45 | 49,532 |
| 2020-09-29 | $22.40 | $22.43 | $22.35 | $22.42 | $20.35 | 11,155 |
| 2020-09-28 | $22.44 | $22.44 | $22.30 | $22.39 | $20.32 | 25,728 |
| 2020-09-25 | $22.24 | $22.50 | $22.24 | $22.44 | $20.37 | 14,014 |
| 2020-09-24 | $22.20 | $22.40 | $21.87 | $22.00 | $19.97 | 17,516 |
| 2020-09-23 | $22.39 | $22.44 | $22.21 | $22.26 | $20.21 | 7,002 |
| 2020-09-22 | $22.45 | $22.47 | $22.26 | $22.26 | $20.21 | 16,461 |
| 2020-09-21 | $22.48 | $22.54 | $22.30 | $22.45 | $20.38 | 42,443 |
| 2020-09-18 | $22.47 | $22.56 | $22.45 | $22.54 | $20.46 | 21,829 |
| 2020-09-17 | $22.41 | $22.53 | $22.41 | $22.52 | $20.44 | 7,517 |
| 2020-09-16 | $22.48 | $22.55 | $22.46 | $22.52 | $20.44 | 17,311 |
| 2020-09-15 | $22.52 | $22.55 | $22.45 | $22.46 | $20.39 | 16,635 |
| 2020-09-14 | $22.49 | $22.58 | $22.45 | $22.49 | $20.41 | 17,665 |
| 2020-09-11 | $22.49 | $22.52 | $22.36 | $22.36 | $20.30 | 18,527 |
| 2020-09-10 | $22.54 | $22.54 | $22.44 | $22.50 | $20.42 | 10,672 |
| 2020-09-09 | $22.41 | $22.61 | $22.37 | $22.56 | $20.48 | 21,005 |
| 2020-09-08 | $22.21 | $22.50 | $22.12 | $22.39 | $20.32 | 13,998 |
| 2020-09-04 | $22.40 | $22.50 | $22.30 | $22.35 | $20.29 | 15,514 |
| 2020-09-03 | $22.66 | $22.66 | $22.42 | $22.42 | $20.35 | 33,169 |
| 2020-09-02 | $22.63 | $22.65 | $22.53 | $22.64 | $20.55 | 21,332 |
| 2020-09-01 | $22.64 | $22.65 | $22.58 | $22.60 | $20.51 | 31,351 |
| 2020-08-31 | $22.65 | $22.65 | $22.53 | $22.65 | $20.56 | 32,165 |
| 2020-08-28 | $22.63 | $22.65 | $22.59 | $22.65 | $20.56 | 33,061 |
| 2020-08-27 | $22.66 | $22.66 | $22.57 | $22.65 | $20.56 | 15,512 |
| 2020-08-26 | $22.61 | $22.66 | $22.50 | $22.50 | $20.42 | 27,343 |
| 2020-08-25 | $22.72 | $22.78 | $22.51 | $22.60 | $20.51 | 13,033 |
| 2020-08-24 | $22.60 | $22.74 | $22.57 | $22.74 | $20.64 | 13,468 |
| 2020-08-21 | $22.30 | $22.48 | $22.25 | $22.42 | $20.35 | 5,014 |
| 2020-08-20 | $22.35 | $22.48 | $22.17 | $22.41 | $20.34 | 16,031 |
| 2020-08-19 | $22.30 | $22.70 | $22.29 | $22.43 | $20.36 | 18,327 |
| 2020-08-18 | $22.25 | $22.47 | $22.25 | $22.42 | $20.35 | 16,706 |
| 2020-08-17 | $22.40 | $22.49 | $22.11 | $22.23 | $20.18 | 15,992 |
| 2020-08-14 | $22.49 | $22.50 | $22.05 | $22.21 | $20.16 | 23,623 |
| 2020-08-13 | $21.83 | $22.36 | $21.75 | $22.29 | $20.23 | 35,298 |
| 2020-08-12 | $21.80 | $22.16 | $21.76 | $22.15 | $20.11 | 16,247 |
| 2020-08-11 | $21.60 | $22.18 | $21.58 | $21.79 | $19.78 | 58,702 |
| 2020-08-10 | $20.70 | $21.60 | $20.69 | $21.55 | $19.56 | 63,339 |
| 2020-08-07 | $20.31 | $20.70 | $20.22 | $20.70 | $18.79 | 40,672 |
| 2020-08-06 | $20.05 | $20.31 | $20.05 | $20.29 | $18.42 | 29,287 |
| 2020-08-05 | $19.97 | $20.09 | $19.97 | $20.08 | $18.23 | 17,262 |
| 2020-08-04 | $20.25 | $20.38 | $20.13 | $20.36 | $18.17 | 55,467 |
| 2020-08-03 | $20.21 | $20.38 | $20.08 | $20.20 | $18.03 | 99,499 |
| 2020-07-31 | $20.42 | $20.42 | $20.05 | $20.20 | $18.03 | 26,951 |
| 2020-07-30 | $20.37 | $20.59 | $20.20 | $20.33 | $18.14 | 97,864 |
| 2020-07-29 | $20.18 | $20.57 | $20.15 | $20.30 | $18.12 | 101,459 |
| 2020-07-28 | $20.10 | $20.10 | $19.95 | $19.97 | $17.82 | 11,255 |
| 2020-07-27 | $20.10 | $20.19 | $20.00 | $20.00 | $17.85 | 38,873 |
| 2020-07-24 | $20.10 | $20.20 | $20.08 | $20.10 | $17.94 | 11,265 |
| 2020-07-23 | $20.19 | $20.22 | $20.01 | $20.05 | $17.89 | 13,235 |
| 2020-07-22 | $20.09 | $20.23 | $20.09 | $20.18 | $18.01 | 11,282 |
| 2020-07-21 | $20.20 | $20.30 | $20.04 | $20.22 | $18.05 | 21,425 |
| 2020-07-20 | $20.20 | $20.24 | $20.15 | $20.19 | $18.02 | 10,799 |
| 2020-07-17 | $20.15 | $20.15 | $20.06 | $20.15 | $17.98 | 5,840 |
| 2020-07-16 | $20.17 | $20.20 | $20.12 | $20.19 | $18.02 | 10,178 |
| 2020-07-15 | $20.13 | $20.24 | $20.00 | $20.24 | $18.06 | 4,773 |
| 2020-07-14 | $20.24 | $20.24 | $20.01 | $20.13 | $17.97 | 8,711 |
| 2020-07-13 | $20.26 | $20.26 | $20.20 | $20.25 | $18.07 | 7,644 |
| 2020-07-10 | $20.25 | $20.26 | $20.22 | $20.26 | $18.08 | 10,218 |
| 2020-07-09 | $20.32 | $20.37 | $20.22 | $20.23 | $18.05 | 10,916 |
| 2020-07-08 | $20.40 | $20.40 | $20.30 | $20.37 | $18.18 | 12,221 |
| 2020-07-07 | $20.37 | $20.64 | $20.28 | $20.40 | $18.21 | 79,399 |
| 2020-07-06 | $20.71 | $20.71 | $20.34 | $20.42 | $18.22 | 17,324 |
| 2020-07-02 | $20.49 | $20.75 | $20.49 | $20.59 | $18.38 | 45,671 |
| 2020-07-01 | $20.45 | $20.47 | $20.20 | $20.38 | $18.19 | 11,830 |
| 2020-06-30 | $20.21 | $20.54 | $20.20 | $20.49 | $18.29 | 516,536 |
| 2020-06-29 | $20.45 | $20.47 | $20.21 | $20.35 | $18.16 | 48,219 |
| 2020-06-26 | $20.25 | $20.48 | $20.25 | $20.46 | $18.26 | 34,323 |
| 2020-06-25 | $20.04 | $20.49 | $20.04 | $20.25 | $18.07 | 30,184 |
| 2020-06-24 | $20.00 | $20.27 | $19.93 | $20.25 | $18.07 | 46,367 |
| 2020-06-23 | $20.48 | $20.48 | $20.05 | $20.32 | $18.13 | 54,390 |
| 2020-06-22 | $20.25 | $20.49 | $20.00 | $20.32 | $18.13 | 54,534 |
| 2020-06-19 | $20.33 | $20.56 | $19.92 | $20.13 | $17.97 | 28,346 |
| 2020-06-18 | $20.13 | $20.30 | $19.98 | $20.30 | $18.12 | 29,697 |
| 2020-06-17 | $20.27 | $20.35 | $20.01 | $20.13 | $17.97 | 10,723 |
| 2020-06-16 | $20.41 | $21.00 | $19.98 | $20.18 | $18.01 | 84,684 |
| 2020-06-15 | $19.65 | $20.30 | $19.10 | $20.14 | $17.97 | 51,472 |
| 2020-06-12 | $19.89 | $20.17 | $19.41 | $19.93 | $17.79 | 31,349 |
| 2020-06-11 | $20.70 | $20.70 | $19.36 | $19.50 | $17.40 | 74,135 |
| 2020-06-10 | $21.03 | $21.08 | $20.80 | $20.95 | $18.70 | 25,270 |
| 2020-06-09 | $21.10 | $21.12 | $20.90 | $21.00 | $18.74 | 39,799 |
| 2020-06-08 | $21.10 | $21.25 | $20.89 | $21.00 | $18.74 | 102,509 |
| 2020-06-05 | $21.01 | $21.30 | $20.81 | $21.05 | $18.79 | 245,441 |
| 2020-06-04 | $20.25 | $20.96 | $20.16 | $20.79 | $18.55 | 178,952 |
| 2020-06-03 | $21.75 | $21.80 | $20.75 | $20.85 | $18.61 | 154,561 |
| 2020-06-02 | $21.92 | $21.99 | $21.62 | $21.94 | $19.58 | 57,362 |
| 2020-06-01 | $21.90 | $22.21 | $21.90 | $21.93 | $19.57 | 23,569 |
| 2020-05-29 | $22.30 | $22.41 | $21.85 | $21.85 | $19.50 | 25,698 |
| 2020-05-28 | $21.56 | $22.03 | $21.56 | $22.03 | $19.66 | 5,715 |
| 2020-05-27 | $21.80 | $21.80 | $21.51 | $21.51 | $19.20 | 5,298 |
| 2020-05-26 | $21.50 | $21.83 | $21.25 | $21.83 | $19.48 | 6,591 |
| 2020-05-22 | $21.75 | $21.75 | $21.75 | $21.75 | $19.41 | 124 |
| 2020-05-21 | $21.35 | $21.75 | $21.18 | $21.75 | $19.41 | 2,226 |
| 2020-05-20 | $21.27 | $21.48 | $21.05 | $21.33 | $19.03 | 4,428 |
| 2020-05-19 | $21.36 | $21.38 | $21.10 | $21.37 | $19.07 | 3,163 |
| 2020-05-18 | $21.75 | $21.75 | $21.05 | $21.25 | $18.96 | 9,334 |
| 2020-05-15 | $21.50 | $21.50 | $20.75 | $21.50 | $19.19 | 4,985 |
| 2020-05-14 | $21.00 | $21.50 | $21.00 | $21.45 | $19.14 | 3,191 |
| 2020-05-13 | $21.98 | $22.00 | $21.98 | $22.00 | $19.63 | 1,019 |
| 2020-05-12 | $22.10 | $22.10 | $22.10 | $22.10 | $19.72 | 341 |
| 2020-05-11 | $21.45 | $22.50 | $21.45 | $22.30 | $19.90 | 2,081 |
| 2020-05-08 | $22.20 | $22.84 | $22.20 | $22.50 | $20.08 | 3,139 |
| 2020-05-07 | $22.03 | $22.17 | $22.00 | $22.17 | $19.78 | 3,699 |
| 2020-05-06 | $22.10 | $22.20 | $21.75 | $22.00 | $19.63 | 6,119 |
| 2020-05-05 | $22.45 | $22.48 | $21.85 | $22.09 | $19.72 | 41,682 |
| 2020-05-04 | $22.94 | $22.94 | $22.51 | $22.60 | $19.83 | 7,647 |
| 2020-05-01 | $22.80 | $22.80 | $22.80 | $22.80 | $20.00 | 399 |
| 2020-04-30 | $23.36 | $23.50 | $22.40 | $23.20 | $20.35 | 4,245 |
| 2020-04-29 | $23.50 | $25.50 | $22.90 | $23.50 | $20.62 | 7,234 |
| 2020-04-28 | $22.89 | $23.48 | $22.75 | $22.90 | $20.09 | 10,197 |
| 2020-04-27 | $22.50 | $23.55 | $22.05 | $22.76 | $19.97 | 5,837 |
| 2020-04-24 | $20.89 | $22.38 | $20.89 | $22.38 | $19.64 | 6,023 |
| 2020-04-23 | $21.10 | $21.10 | $20.51 | $21.03 | $18.45 | 4,812 |
| 2020-04-22 | $20.50 | $21.25 | $20.50 | $21.06 | $18.48 | 2,978 |
| 2020-04-21 | $21.01 | $21.11 | $20.50 | $20.50 | $17.99 | 5,411 |
| 2020-04-20 | $21.50 | $21.50 | $21.25 | $21.25 | $18.64 | 1,803 |
| 2020-04-17 | $20.91 | $21.86 | $20.91 | $21.75 | $19.08 | 1,701 |
| 2020-04-16 | $20.18 | $21.40 | $18.50 | $21.23 | $18.63 | 7,686 |
| 2020-04-15 | $20.75 | $21.22 | $20.19 | $21.01 | $18.44 | 1,184 |
| 2020-04-14 | $21.00 | $22.51 | $20.55 | $20.55 | $18.03 | 15,324 |
| 2020-04-13 | $20.93 | $21.00 | $19.05 | $20.00 | $17.55 | 7,469 |
| 2020-04-09 | $20.25 | $20.99 | $19.80 | $20.70 | $18.16 | 8,549 |
| 2020-04-08 | $18.10 | $19.90 | $18.10 | $19.50 | $17.11 | 13,286 |
| 2020-04-07 | $17.92 | $18.26 | $17.92 | $18.13 | $15.91 | 27,224 |
| 2020-04-06 | $17.60 | $17.60 | $17.60 | $17.60 | $15.44 | 308 |
| 2020-04-03 | $17.70 | $17.70 | $17.70 | $17.70 | $15.53 | 342 |
| 2020-04-02 | $18.50 | $18.50 | $17.79 | $17.82 | $15.63 | 117,970 |
| 2020-04-01 | $17.79 | $18.50 | $17.15 | $18.50 | $16.23 | 3,538 |
| 2020-03-31 | $18.13 | $19.00 | $17.46 | $18.99 | $16.66 | 9,464 |
| 2020-03-30 | $19.07 | $19.21 | $18.87 | $18.95 | $16.63 | 6,775 |
| 2020-03-27 | $20.00 | $20.01 | $19.12 | $19.50 | $17.11 | 8,442 |
| 2020-03-26 | $19.00 | $21.00 | $18.91 | $20.50 | $17.99 | 6,390 |
| 2020-03-25 | $17.75 | $18.50 | $17.70 | $18.00 | $15.79 | 7,234 |
| 2020-03-24 | $17.87 | $18.00 | $16.00 | $17.63 | $15.47 | 13,427 |
| 2020-03-23 | $19.00 | $19.00 | $16.43 | $18.00 | $15.79 | 4,613 |
| 2020-03-20 | $20.00 | $20.00 | $17.75 | $19.00 | $16.67 | 8,800 |
| 2020-03-19 | $16.20 | $19.00 | $16.20 | $19.00 | $16.67 | 611 |
| 2020-03-18 | $20.75 | $20.75 | $20.00 | $20.00 | $17.55 | 1,281 |
| 2020-03-17 | $21.94 | $22.30 | $20.19 | $22.30 | $19.57 | 8,989 |
| 2020-03-16 | $22.00 | $22.00 | $20.00 | $21.97 | $19.28 | 2,892 |
| 2020-03-13 | $22.99 | $22.99 | $22.10 | $22.95 | $20.14 | 8,954 |
| 2020-03-12 | $23.39 | $23.39 | $22.22 | $22.67 | $19.89 | 9,560 |
| 2020-03-11 | $24.79 | $24.79 | $23.65 | $23.65 | $20.75 | 11,836 |
| 2020-03-10 | $24.28 | $24.99 | $24.20 | $24.80 | $21.76 | 11,777 |
| 2020-03-09 | $24.50 | $24.76 | $23.97 | $24.00 | $21.06 | 15,758 |
| 2020-03-06 | $24.81 | $25.12 | $24.75 | $25.00 | $21.93 | 24,718 |
| 2020-03-05 | $25.09 | $25.25 | $24.87 | $24.99 | $21.93 | 29,494 |
| 2020-03-04 | $25.21 | $25.24 | $25.18 | $25.18 | $22.09 | 25,755 |
| 2020-03-03 | $24.99 | $25.39 | $24.90 | $25.00 | $21.93 | 38,984 |
| 2020-03-02 | $24.89 | $25.21 | $24.62 | $24.80 | $21.76 | 47,909 |
| 2020-02-28 | $24.90 | $24.90 | $24.40 | $24.50 | $21.50 | 73,948 |
| 2020-02-27 | $25.00 | $25.09 | $24.80 | $24.92 | $21.86 | 55,189 |
| 2020-02-26 | $25.06 | $25.18 | $25.05 | $25.05 | $21.98 | 24,983 |
| 2020-02-25 | $25.26 | $25.34 | $25.05 | $25.05 | $21.98 | 26,112 |
| 2020-02-24 | $25.50 | $25.50 | $25.00 | $25.20 | $22.11 | 82,263 |
| 2020-02-21 | $25.75 | $25.77 | $25.60 | $25.61 | $22.47 | 8,036 |
| 2020-02-20 | $25.82 | $25.82 | $25.60 | $25.65 | $22.50 | 22,027 |
| 2020-02-19 | $25.72 | $25.72 | $25.62 | $25.68 | $22.53 | 77,419 |
| 2020-02-18 | $25.74 | $25.76 | $25.66 | $25.69 | $22.54 | 15,935 |
| 2020-02-14 | $25.84 | $25.89 | $25.65 | $25.66 | $22.51 | 43,757 |
| 2020-02-13 | $25.85 | $25.92 | $25.68 | $25.72 | $22.57 | 49,765 |
| 2020-02-12 | $25.80 | $25.85 | $25.71 | $25.80 | $22.64 | 24,521 |
| 2020-02-11 | $25.95 | $25.95 | $25.80 | $25.80 | $22.64 | 19,009 |
| 2020-02-10 | $25.90 | $25.92 | $25.85 | $25.85 | $22.68 | 2,700 |
| 2020-02-07 | $25.97 | $25.97 | $25.75 | $25.75 | $22.59 | 40,379 |
| 2020-02-06 | $25.93 | $25.94 | $25.80 | $25.94 | $22.76 | 18,625 |
| 2020-02-05 | $25.85 | $26.00 | $25.78 | $25.85 | $22.68 | 21,529 |
| 2020-02-04 | $25.67 | $25.89 | $25.65 | $25.85 | $22.68 | 96,733 |
| 2020-02-03 | $25.68 | $25.79 | $25.50 | $25.67 | $22.52 | 173,306 |
| 2020-01-31 | $25.50 | $25.78 | $25.47 | $25.68 | $22.53 | 349,950 |
| 2020-01-30 | $25.40 | $25.50 | $25.40 | $25.48 | $22.36 | 910,409 |
Dime Community Bancshares Inc (DCOMP) News Headlines
Recent Dime Community Bancshares Inc (DCOMP) News
Similar Companies to Dime Community Bancshares Inc (DCOMP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |