DTE Energy Company (DTB) Exchange: NYSE
Data as of Aug. 22, 2025
$17.18 ($-0.06) -0.35%
DTE Energy Company - Daily Information
Click for more stock information on DTE Energy Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.50 |
| Previous Close | $17.18 |
| High | $17.50 |
| Low | $17.13 |
| Adjusted Open | $17.50 |
| Previous Adjusted Close | $17.18 |
| Adjusted High | $17.50 |
| Adjusted Low | $17.13 |
Invest in DTE Energy Company (DTB)
Key People DTE Energy Company
| Employee | Position |
|---|---|
| Gerard M. Anderson | Executive Chairman |
| Gerardo Norcia | President, Chief Executive Officer & Director |
| David Ruud | Chief Financial Officer & Senior Vice President |
| Steven B. Ambrose | Chief Information Officer & Vice President |
| David E. Meador | Vice Chairman & Chief Administrative Officer |
| Peter T. Dietrich | Chief Nuclear Officer & Senior Vice President |
| Marco Bruzzano | Vice President-Corporate Strategy |
| Rivard Heather | Senior VP-Distribution Operations |
| Christopher Zona | Senior Vice President-Project Development |
| Anthony J. Tomczak | Chief Procurement Officer & VP-Services |
| Don M. Stanczak | Vice President-Business Planning & Development |
| Mark W. Stiers | President & COO-Power & Industrial |
| Christopher J. Allen | Treasurer & Vice President |
| Patrick Lee | Chief Tax Officer & Vice President |
| Tracy Myrick | Chief Accounting Officer |
| Mark C. Rolling | Vice President-Finance & Controller |
| John Dermody | Manager-Investor Relations |
| Lisa A. Muschong | Secretary, Chief of Staff & Vice President |
| Diane M. Antishin | Chief Diversity & Inclusion Officer |
| Renze Hoeksema | Vice President-Corporate & Government Affairs |
| JoAnn Chavez | Chief Legal Officer & Senior Vice President |
| Rodney E. Cole | Director-State Government Affairs |
| Camilo Serna | Vice President-Regulatory Affairs |
| Lynette Dowler | Vice President-Public Affairs |
| Gary H. Torgow | Independent Director |
| Ruth G. Shaw | Lead Independent Director |
| Gail J. McGovern | Independent Director |
| Mark A. Murray | Independent Director |
| David Allen Brandon | Independent Director |
| Charles G. McClure | Independent Director |
| David A. Thomas | Independent Director |
| James H. Vandenberghe | Independent Director |
| Robert C. Skaggs | Independent Director |
| Valerie M. Williams | Independent Director |
Historical Stock Data for DTE Energy Company (DTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $17.50 | $17.50 | $17.13 | $17.18 | $17.18 | 9,526 |
| 2025-07-17 | $17.08 | $17.26 | $17.01 | $17.24 | $17.24 | 20,447 |
| 2025-07-16 | $17.27 | $17.29 | $16.95 | $17.01 | $17.01 | 24,549 |
| 2025-07-15 | $17.35 | $17.35 | $17.05 | $17.09 | $17.09 | 25,315 |
| 2025-07-14 | $17.43 | $17.43 | $17.18 | $17.27 | $17.27 | 26,647 |
| 2025-07-11 | $17.50 | $17.55 | $17.35 | $17.37 | $17.37 | 30,122 |
| 2025-07-10 | $17.38 | $17.62 | $17.38 | $17.62 | $17.62 | 40,298 |
| 2025-07-09 | $17.35 | $17.45 | $17.35 | $17.39 | $17.39 | 21,070 |
| 2025-07-08 | $17.23 | $17.35 | $17.23 | $17.30 | $17.30 | 15,528 |
| 2025-07-07 | $17.38 | $17.45 | $17.17 | $17.28 | $17.28 | 19,718 |
| 2025-07-03 | $17.41 | $17.54 | $17.41 | $17.46 | $17.46 | 12,239 |
| 2025-07-02 | $17.32 | $17.48 | $17.17 | $17.48 | $17.48 | 28,451 |
| 2025-07-01 | $17.22 | $17.33 | $17.09 | $17.33 | $17.33 | 39,412 |
| 2025-06-30 | $17.16 | $17.29 | $17.16 | $17.22 | $17.22 | 31,021 |
| 2025-06-27 | $17.45 | $17.60 | $17.42 | $17.46 | $17.46 | 19,551 |
| 2025-06-26 | $17.41 | $17.52 | $17.36 | $17.51 | $17.51 | 36,070 |
| 2025-06-25 | $17.34 | $17.39 | $17.25 | $17.36 | $17.36 | 11,380 |
| 2025-06-24 | $17.34 | $17.43 | $17.30 | $17.40 | $17.40 | 17,876 |
| 2025-06-23 | $17.19 | $17.32 | $17.18 | $17.26 | $17.26 | 25,804 |
| 2025-06-20 | $17.12 | $17.24 | $17.05 | $17.24 | $17.24 | 19,411 |
| 2025-06-18 | $17.11 | $17.21 | $17.05 | $17.17 | $17.17 | 11,376 |
| 2025-06-17 | $17.00 | $17.13 | $16.95 | $17.09 | $17.09 | 10,182 |
| 2025-06-16 | $17.20 | $17.34 | $16.93 | $17.02 | $17.02 | 32,295 |
| 2025-06-13 | $17.31 | $17.31 | $17.10 | $17.17 | $17.17 | 17,332 |
| 2025-06-12 | $17.31 | $17.48 | $17.20 | $17.34 | $17.34 | 13,824 |
| 2025-06-11 | $17.37 | $17.40 | $17.27 | $17.30 | $17.30 | 22,079 |
| 2025-06-10 | $17.29 | $17.36 | $17.23 | $17.33 | $17.33 | 16,428 |
| 2025-06-09 | $17.20 | $17.31 | $17.14 | $17.30 | $17.30 | 13,985 |
| 2025-06-06 | $17.30 | $17.30 | $17.19 | $17.22 | $17.22 | 9,342 |
| 2025-06-05 | $17.30 | $17.42 | $17.23 | $17.34 | $17.34 | 38,352 |
| 2025-06-04 | $17.28 | $17.35 | $17.20 | $17.30 | $17.30 | 38,538 |
| 2025-06-03 | $17.18 | $17.28 | $17.18 | $17.23 | $17.23 | 14,122 |
| 2025-06-02 | $17.09 | $17.27 | $17.02 | $17.16 | $17.16 | 25,854 |
| 2025-05-30 | $17.29 | $17.29 | $17.07 | $17.09 | $17.09 | 78,672 |
| 2025-05-29 | $17.28 | $17.35 | $17.20 | $17.20 | $17.20 | 10,222 |
| 2025-05-28 | $17.26 | $17.35 | $17.19 | $17.24 | $17.24 | 9,815 |
| 2025-05-27 | $17.37 | $17.38 | $17.19 | $17.31 | $17.31 | 15,921 |
| 2025-05-23 | $17.27 | $17.27 | $17.09 | $17.18 | $17.18 | 21,036 |
| 2025-05-22 | $17.26 | $17.31 | $17.17 | $17.29 | $17.29 | 15,719 |
| 2025-05-21 | $17.44 | $17.45 | $17.21 | $17.29 | $17.29 | 15,309 |
| 2025-05-20 | $17.20 | $17.57 | $17.20 | $17.47 | $17.47 | 21,982 |
| 2025-05-19 | $17.00 | $17.42 | $17.00 | $17.39 | $17.39 | 12,366 |
| 2025-05-16 | $17.30 | $17.44 | $17.24 | $17.30 | $17.30 | 13,954 |
| 2025-05-15 | $17.31 | $17.44 | $17.24 | $17.28 | $17.28 | 24,631 |
| 2025-05-14 | $17.34 | $17.43 | $17.24 | $17.24 | $17.24 | 8,498 |
| 2025-05-13 | $17.48 | $17.58 | $17.43 | $17.44 | $17.44 | 10,058 |
| 2025-05-12 | $17.61 | $17.66 | $17.49 | $17.50 | $17.50 | 10,264 |
| 2025-05-09 | $17.61 | $17.61 | $17.52 | $17.56 | $17.56 | 9,030 |
| 2025-05-08 | $17.57 | $17.69 | $17.53 | $17.53 | $17.53 | 12,981 |
| 2025-05-07 | $17.57 | $17.62 | $17.41 | $17.55 | $17.55 | 10,112 |
| 2025-05-06 | $17.34 | $17.49 | $17.34 | $17.49 | $17.49 | 12,435 |
| 2025-05-05 | $17.31 | $17.51 | $17.31 | $17.45 | $17.45 | 17,975 |
| 2025-05-02 | $17.40 | $17.56 | $17.29 | $17.52 | $17.52 | 13,124 |
| 2025-05-01 | $17.66 | $17.70 | $17.25 | $17.40 | $17.40 | 10,237 |
| 2025-04-30 | $17.61 | $17.61 | $17.35 | $17.45 | $17.45 | 14,660 |
| 2025-04-29 | $17.56 | $17.67 | $17.48 | $17.62 | $17.62 | 22,579 |
| 2025-04-28 | $17.58 | $17.68 | $17.49 | $17.56 | $17.56 | 16,372 |
| 2025-04-25 | $17.65 | $17.65 | $17.51 | $17.62 | $17.62 | 10,272 |
| 2025-04-24 | $17.49 | $17.63 | $17.49 | $17.63 | $17.63 | 21,855 |
| 2025-04-23 | $17.57 | $17.60 | $17.43 | $17.47 | $17.47 | 7,177 |
| 2025-04-22 | $17.18 | $17.46 | $17.18 | $17.24 | $17.24 | 21,605 |
| 2025-04-21 | $17.23 | $17.27 | $17.14 | $17.16 | $17.16 | 17,565 |
| 2025-04-17 | $17.29 | $17.36 | $17.14 | $17.31 | $17.31 | 10,913 |
| 2025-04-16 | $17.22 | $17.31 | $17.12 | $17.21 | $17.21 | 17,275 |
| 2025-04-15 | $17.27 | $17.38 | $17.11 | $17.13 | $17.13 | 13,357 |
| 2025-04-14 | $17.17 | $17.37 | $17.09 | $17.16 | $17.16 | 13,968 |
| 2025-04-11 | $17.44 | $17.44 | $16.98 | $17.08 | $17.08 | 20,213 |
| 2025-04-10 | $17.65 | $17.65 | $17.20 | $17.50 | $17.50 | 8,026 |
| 2025-04-09 | $17.37 | $17.67 | $16.98 | $17.67 | $17.67 | 18,303 |
| 2025-04-08 | $17.37 | $17.54 | $17.27 | $17.41 | $17.41 | 19,213 |
| 2025-04-07 | $17.00 | $17.69 | $17.00 | $17.29 | $17.29 | 18,513 |
| 2025-04-04 | $17.66 | $17.77 | $17.35 | $17.52 | $17.52 | 18,828 |
| 2025-04-03 | $17.67 | $17.86 | $17.50 | $17.62 | $17.62 | 16,176 |
| 2025-04-02 | $17.98 | $17.98 | $17.76 | $17.85 | $17.85 | 6,191 |
| 2025-04-01 | $18.00 | $18.00 | $17.78 | $17.94 | $17.94 | 23,550 |
| 2025-03-31 | $17.99 | $17.99 | $17.80 | $17.96 | $17.96 | 22,085 |
| 2025-03-28 | $18.32 | $18.33 | $18.12 | $18.21 | $18.21 | 11,135 |
| 2025-03-27 | $18.25 | $18.28 | $18.11 | $18.28 | $18.28 | 27,049 |
| 2025-03-26 | $18.36 | $18.44 | $18.25 | $18.25 | $18.25 | 5,741 |
| 2025-03-25 | $18.40 | $18.48 | $18.40 | $18.46 | $18.46 | 21,601 |
| 2025-03-24 | $18.56 | $18.56 | $18.36 | $18.42 | $18.42 | 17,649 |
| 2025-03-21 | $18.44 | $18.52 | $18.34 | $18.47 | $18.47 | 5,318 |
| 2025-03-20 | $18.41 | $18.53 | $18.35 | $18.47 | $18.47 | 12,433 |
| 2025-03-19 | $18.32 | $18.41 | $18.23 | $18.39 | $18.39 | 15,386 |
| 2025-03-18 | $18.43 | $18.44 | $18.22 | $18.30 | $18.30 | 9,784 |
| 2025-03-17 | $18.29 | $18.47 | $18.23 | $18.39 | $18.39 | 16,111 |
| 2025-03-14 | $18.37 | $18.39 | $18.23 | $18.27 | $18.27 | 10,461 |
| 2025-03-13 | $18.27 | $18.28 | $18.15 | $18.28 | $18.28 | 12,208 |
| 2025-03-12 | $18.33 | $18.33 | $18.11 | $18.26 | $18.26 | 14,253 |
| 2025-03-11 | $18.23 | $18.31 | $18.12 | $18.29 | $18.29 | 9,166 |
| 2025-03-10 | $18.27 | $18.40 | $18.15 | $18.24 | $18.24 | 14,903 |
| 2025-03-07 | $18.41 | $18.47 | $18.25 | $18.30 | $18.30 | 21,235 |
| 2025-03-06 | $18.51 | $18.68 | $18.34 | $18.50 | $18.50 | 20,870 |
| 2025-03-05 | $18.60 | $18.70 | $18.51 | $18.51 | $18.51 | 3,465 |
| 2025-03-04 | $18.54 | $18.59 | $18.40 | $18.57 | $18.57 | 3,559 |
| 2025-03-03 | $18.80 | $18.80 | $18.65 | $18.68 | $18.68 | 11,694 |
| 2025-02-28 | $18.86 | $18.89 | $18.66 | $18.68 | $18.68 | 11,659 |
| 2025-02-27 | $18.86 | $18.86 | $18.65 | $18.74 | $18.74 | 13,110 |
| 2025-02-26 | $18.92 | $18.92 | $18.76 | $18.83 | $18.83 | 10,500 |
| 2025-02-25 | $18.87 | $18.92 | $18.76 | $18.78 | $18.78 | 17,260 |
| 2025-02-24 | $18.67 | $18.73 | $18.57 | $18.68 | $18.68 | 12,314 |
| 2025-02-21 | $18.61 | $18.72 | $18.61 | $18.62 | $18.62 | 8,677 |
| 2025-02-20 | $18.55 | $18.63 | $18.53 | $18.60 | $18.60 | 6,591 |
| 2025-02-19 | $18.67 | $18.83 | $18.55 | $18.62 | $18.62 | 9,280 |
| 2025-02-18 | $18.79 | $18.82 | $18.65 | $18.67 | $18.67 | 13,087 |
| 2025-02-14 | $19.00 | $19.00 | $18.70 | $18.81 | $18.81 | 82,650 |
| 2025-02-13 | $18.88 | $18.90 | $18.70 | $18.70 | $18.70 | 10,405 |
| 2025-02-12 | $18.59 | $18.75 | $18.45 | $18.65 | $18.65 | 14,231 |
| 2025-02-11 | $18.82 | $18.87 | $18.79 | $18.83 | $18.83 | 7,292 |
| 2025-02-10 | $18.73 | $18.88 | $18.73 | $18.84 | $18.84 | 8,026 |
| 2025-02-07 | $18.74 | $18.83 | $18.57 | $18.73 | $18.73 | 8,654 |
| 2025-02-06 | $18.86 | $18.98 | $18.75 | $18.75 | $18.75 | 12,774 |
| 2025-02-05 | $18.81 | $18.98 | $18.77 | $18.84 | $18.84 | 11,304 |
| 2025-02-04 | $18.84 | $18.90 | $18.68 | $18.68 | $18.68 | 6,239 |
| 2025-02-03 | $18.89 | $18.95 | $18.70 | $18.80 | $18.80 | 9,968 |
| 2025-01-31 | $19.01 | $19.17 | $18.90 | $18.95 | $18.95 | 9,628 |
| 2025-01-30 | $19.00 | $19.17 | $18.90 | $19.12 | $19.12 | 10,863 |
| 2025-01-29 | $19.10 | $19.16 | $18.90 | $18.98 | $18.98 | 7,618 |
| 2025-01-28 | $19.30 | $19.30 | $19.00 | $19.16 | $19.16 | 7,557 |
| 2025-01-27 | $18.87 | $19.30 | $18.74 | $19.30 | $19.30 | 21,340 |
| 2025-01-24 | $18.80 | $18.94 | $18.62 | $18.94 | $18.94 | 20,293 |
| 2025-01-23 | $18.75 | $18.81 | $18.51 | $18.76 | $18.76 | 18,138 |
| 2025-01-22 | $18.84 | $18.84 | $18.70 | $18.80 | $18.80 | 13,875 |
| 2025-01-21 | $18.52 | $18.83 | $18.39 | $18.78 | $18.78 | 29,351 |
| 2025-01-17 | $18.61 | $18.63 | $18.39 | $18.44 | $18.44 | 20,148 |
| 2025-01-16 | $18.33 | $18.60 | $18.28 | $18.43 | $18.43 | 18,411 |
| 2025-01-15 | $18.10 | $18.41 | $18.05 | $18.35 | $18.35 | 23,858 |
| 2025-01-14 | $17.75 | $17.95 | $17.75 | $17.78 | $17.78 | 20,526 |
| 2025-01-13 | $17.93 | $17.93 | $17.53 | $17.71 | $17.71 | 22,981 |
| 2025-01-10 | $17.99 | $18.18 | $17.76 | $17.91 | $17.91 | 20,682 |
| 2025-01-08 | $18.26 | $18.35 | $18.06 | $18.13 | $18.13 | 12,344 |
| 2025-01-07 | $18.76 | $18.76 | $18.27 | $18.29 | $18.29 | 14,933 |
| 2025-01-06 | $18.85 | $18.90 | $18.69 | $18.73 | $18.73 | 16,491 |
| 2025-01-03 | $18.71 | $18.90 | $18.65 | $18.85 | $18.85 | 15,431 |
| 2025-01-02 | $18.34 | $18.64 | $18.34 | $18.60 | $18.60 | 31,113 |
| 2024-12-31 | $18.26 | $18.36 | $18.04 | $18.18 | $18.18 | 118,445 |
| 2024-12-30 | $18.40 | $18.60 | $18.29 | $18.47 | $18.20 | 25,795 |
| 2024-12-27 | $18.57 | $18.64 | $18.32 | $18.33 | $18.06 | 42,844 |
| 2024-12-26 | $18.76 | $18.88 | $18.61 | $18.68 | $18.41 | 19,542 |
| 2024-12-24 | $18.98 | $19.06 | $18.72 | $18.88 | $18.60 | 17,469 |
| 2024-12-23 | $18.95 | $20.02 | $18.85 | $19.07 | $18.79 | 63,237 |
| 2024-12-20 | $19.04 | $19.38 | $18.82 | $19.10 | $18.82 | 11,634 |
| 2024-12-19 | $18.91 | $19.21 | $18.72 | $18.82 | $18.54 | 27,681 |
| 2024-12-18 | $19.34 | $19.71 | $19.11 | $19.13 | $18.85 | 27,171 |
| 2024-12-17 | $19.22 | $19.49 | $19.19 | $19.42 | $19.13 | 28,555 |
| 2024-12-16 | $19.32 | $19.50 | $19.22 | $19.31 | $19.02 | 27,572 |
| 2024-12-13 | $19.46 | $19.55 | $19.28 | $19.30 | $19.01 | 27,006 |
| 2024-12-12 | $19.75 | $19.75 | $19.53 | $19.55 | $19.26 | 23,657 |
| 2024-12-11 | $20.08 | $20.21 | $19.82 | $19.82 | $19.53 | 63,056 |
| 2024-12-10 | $19.49 | $20.27 | $19.32 | $20.01 | $19.71 | 244,289 |
| 2024-12-09 | $19.49 | $19.50 | $19.30 | $19.48 | $19.19 | 25,219 |
| 2024-12-06 | $19.38 | $19.48 | $19.33 | $19.41 | $19.41 | 40,883 |
| 2024-12-05 | $19.31 | $19.46 | $19.31 | $19.43 | $19.43 | 12,044 |
| 2024-12-04 | $19.27 | $19.42 | $19.27 | $19.36 | $19.36 | 6,286 |
| 2024-12-03 | $19.41 | $19.52 | $19.33 | $19.38 | $19.38 | 12,045 |
| 2024-12-02 | $19.64 | $19.68 | $19.37 | $19.51 | $19.51 | 21,617 |
| 2024-11-29 | $19.56 | $19.64 | $19.48 | $19.60 | $19.60 | 10,638 |
| 2024-11-27 | $19.34 | $19.55 | $19.29 | $19.45 | $19.45 | 11,764 |
| 2024-11-26 | $19.53 | $19.53 | $19.33 | $19.38 | $19.38 | 10,601 |
| 2024-11-25 | $19.61 | $19.71 | $19.51 | $19.60 | $19.60 | 13,425 |
| 2024-11-22 | $19.36 | $19.55 | $19.32 | $19.47 | $19.47 | 26,064 |
| 2024-11-21 | $19.20 | $19.45 | $19.13 | $19.36 | $19.36 | 28,608 |
| 2024-11-20 | $19.24 | $19.35 | $19.18 | $19.22 | $19.22 | 13,546 |
| 2024-11-19 | $19.48 | $19.51 | $19.29 | $19.36 | $19.36 | 48,649 |
| 2024-11-18 | $19.52 | $19.65 | $19.48 | $19.48 | $19.48 | 20,692 |
| 2024-11-15 | $19.59 | $19.69 | $19.50 | $19.60 | $19.60 | 76,593 |
| 2024-11-14 | $19.76 | $19.89 | $19.61 | $19.71 | $19.71 | 28,516 |
| 2024-11-13 | $20.17 | $20.17 | $19.76 | $19.85 | $19.85 | 16,430 |
| 2024-11-12 | $20.13 | $20.13 | $19.81 | $20.02 | $20.02 | 16,259 |
| 2024-11-11 | $20.37 | $20.37 | $20.02 | $20.21 | $20.21 | 26,845 |
| 2024-11-08 | $20.13 | $20.41 | $20.08 | $20.36 | $20.36 | 31,403 |
| 2024-11-07 | $20.06 | $20.07 | $19.94 | $20.02 | $20.02 | 19,222 |
| 2024-11-06 | $19.97 | $20.02 | $19.81 | $19.91 | $19.91 | 21,026 |
| 2024-11-05 | $20.10 | $20.36 | $19.98 | $20.16 | $20.16 | 24,304 |
| 2024-11-04 | $20.15 | $20.25 | $19.95 | $20.10 | $20.10 | 10,939 |
| 2024-11-01 | $20.38 | $20.38 | $19.91 | $19.95 | $19.95 | 6,512 |
| 2024-10-31 | $20.38 | $20.42 | $20.19 | $20.25 | $20.25 | 38,885 |
| 2024-10-30 | $20.46 | $20.62 | $20.37 | $20.38 | $20.38 | 10,288 |
| 2024-10-29 | $20.25 | $20.43 | $20.17 | $20.39 | $20.39 | 13,436 |
| 2024-10-28 | $20.45 | $20.54 | $20.28 | $20.44 | $20.44 | 23,108 |
| 2024-10-25 | $20.62 | $20.75 | $20.39 | $20.44 | $20.44 | 14,015 |
| 2024-10-24 | $20.48 | $20.62 | $20.38 | $20.46 | $20.46 | 48,767 |
| 2024-10-23 | $21.02 | $21.12 | $20.43 | $20.53 | $20.53 | 64,775 |
| 2024-10-22 | $21.04 | $21.32 | $21.04 | $21.14 | $21.14 | 9,966 |
| 2024-10-21 | $21.57 | $21.57 | $21.02 | $21.07 | $21.07 | 9,594 |
| 2024-10-18 | $21.51 | $21.51 | $21.43 | $21.51 | $21.51 | 9,295 |
| 2024-10-17 | $21.64 | $21.64 | $21.30 | $21.48 | $21.48 | 20,854 |
| 2024-10-16 | $21.68 | $21.71 | $21.26 | $21.71 | $21.71 | 12,964 |
| 2024-10-15 | $21.45 | $21.63 | $21.36 | $21.63 | $21.63 | 9,084 |
| 2024-10-14 | $21.37 | $21.40 | $21.23 | $21.40 | $21.40 | 7,269 |
| 2024-10-11 | $20.94 | $21.38 | $20.92 | $21.37 | $21.37 | 26,459 |
| 2024-10-10 | $21.05 | $21.09 | $20.84 | $20.99 | $20.99 | 9,839 |
| 2024-10-09 | $21.10 | $21.10 | $20.86 | $20.99 | $20.99 | 17,378 |
| 2024-10-08 | $20.84 | $21.05 | $20.77 | $21.00 | $21.00 | 11,409 |
| 2024-10-07 | $21.05 | $21.05 | $20.80 | $20.93 | $20.93 | 16,733 |
| 2024-10-04 | $21.36 | $21.41 | $21.00 | $21.18 | $21.18 | 8,229 |
| 2024-10-03 | $21.28 | $21.39 | $21.20 | $21.28 | $21.28 | 16,732 |
| 2024-10-02 | $21.29 | $21.41 | $21.11 | $21.41 | $21.41 | 12,168 |
| 2024-10-01 | $21.49 | $21.49 | $21.07 | $21.30 | $21.30 | 9,315 |
| 2024-09-30 | $21.46 | $21.46 | $21.09 | $21.37 | $21.37 | 9,663 |
| 2024-09-27 | $21.80 | $21.84 | $21.57 | $21.69 | $21.42 | 13,536 |
| 2024-09-26 | $21.87 | $21.90 | $21.69 | $21.70 | $21.43 | 9,413 |
| 2024-09-25 | $21.66 | $21.74 | $21.59 | $21.71 | $21.44 | 12,225 |
| 2024-09-24 | $21.65 | $21.66 | $21.47 | $21.66 | $21.39 | 16,338 |
| 2024-09-23 | $21.75 | $21.75 | $21.52 | $21.61 | $21.34 | 19,431 |
| 2024-09-20 | $21.67 | $21.77 | $21.67 | $21.74 | $21.47 | 7,096 |
| 2024-09-19 | $21.52 | $21.80 | $21.19 | $21.79 | $21.51 | 17,233 |
| 2024-09-18 | $21.20 | $21.59 | $21.20 | $21.59 | $21.32 | 5,664 |
| 2024-09-17 | $21.47 | $21.47 | $21.25 | $21.28 | $21.01 | 6,000 |
| 2024-09-16 | $21.28 | $21.29 | $21.15 | $21.29 | $21.02 | 6,451 |
| 2024-09-13 | $21.16 | $21.25 | $21.12 | $21.20 | $20.93 | 6,049 |
| 2024-09-12 | $21.01 | $21.10 | $20.98 | $21.10 | $20.83 | 18,911 |
| 2024-09-11 | $20.99 | $20.99 | $20.80 | $20.96 | $20.70 | 10,080 |
| 2024-09-10 | $20.92 | $20.97 | $20.80 | $20.97 | $20.71 | 10,740 |
| 2024-09-09 | $20.67 | $20.82 | $20.67 | $20.81 | $20.55 | 3,586 |
| 2024-09-06 | $20.64 | $20.76 | $20.47 | $20.65 | $20.39 | 7,942 |
| 2024-09-05 | $20.62 | $20.77 | $20.56 | $20.72 | $20.46 | 8,000 |
| 2024-09-04 | $20.50 | $20.58 | $20.33 | $20.57 | $20.31 | 20,392 |
| 2024-09-03 | $20.45 | $20.45 | $20.06 | $20.38 | $20.12 | 6,038 |
| 2024-08-30 | $20.36 | $20.48 | $20.16 | $20.45 | $20.19 | 7,266 |
| 2024-08-29 | $20.43 | $20.43 | $20.25 | $20.42 | $20.16 | 4,787 |
| 2024-08-28 | $20.39 | $20.42 | $20.24 | $20.42 | $20.16 | 5,557 |
| 2024-08-27 | $20.34 | $20.36 | $20.26 | $20.36 | $20.10 | 4,238 |
| 2024-08-26 | $20.40 | $20.42 | $20.26 | $20.31 | $20.05 | 9,470 |
| 2024-08-23 | $20.29 | $20.40 | $20.29 | $20.35 | $20.09 | 5,400 |
| 2024-08-22 | $20.22 | $20.24 | $20.10 | $20.24 | $19.98 | 5,522 |
| 2024-08-21 | $20.18 | $20.18 | $20.11 | $20.16 | $19.91 | 4,639 |
| 2024-08-20 | $20.05 | $20.11 | $20.05 | $20.10 | $19.85 | 6,867 |
| 2024-08-19 | $19.94 | $20.12 | $19.85 | $20.05 | $19.80 | 11,291 |
| 2024-08-16 | $19.99 | $20.00 | $19.86 | $19.87 | $19.62 | 6,931 |
| 2024-08-15 | $20.02 | $20.04 | $19.56 | $19.99 | $19.74 | 10,815 |
| 2024-08-14 | $19.70 | $20.10 | $19.56 | $20.10 | $19.85 | 22,795 |
| 2024-08-13 | $19.54 | $19.68 | $19.54 | $19.66 | $19.41 | 9,051 |
| 2024-08-12 | $19.53 | $19.63 | $19.40 | $19.40 | $19.15 | 13,387 |
| 2024-08-09 | $19.69 | $19.69 | $19.54 | $19.56 | $19.31 | 2,588 |
| 2024-08-08 | $19.66 | $19.69 | $19.43 | $19.66 | $19.41 | 10,440 |
| 2024-08-07 | $19.59 | $19.68 | $19.44 | $19.57 | $19.32 | 5,479 |
| 2024-08-06 | $19.49 | $19.52 | $19.38 | $19.48 | $19.23 | 11,739 |
| 2024-08-05 | $19.39 | $19.50 | $19.18 | $19.38 | $19.14 | 13,823 |
| 2024-08-02 | $19.58 | $19.67 | $19.45 | $19.55 | $19.30 | 12,284 |
| 2024-08-01 | $19.50 | $19.68 | $19.34 | $19.58 | $19.33 | 14,521 |
| 2024-07-31 | $19.86 | $19.93 | $19.33 | $19.42 | $19.17 | 148,141 |
| 2024-07-30 | $19.75 | $19.87 | $19.65 | $19.86 | $19.61 | 19,769 |
| 2024-07-29 | $19.98 | $19.98 | $19.71 | $19.73 | $19.48 | 9,454 |
| 2024-07-26 | $19.86 | $19.90 | $19.75 | $19.88 | $19.63 | 5,502 |
| 2024-07-25 | $19.81 | $19.84 | $19.65 | $19.72 | $19.47 | 11,689 |
| 2024-07-24 | $19.88 | $19.90 | $19.56 | $19.69 | $19.44 | 4,749 |
| 2024-07-23 | $20.03 | $20.03 | $19.88 | $19.88 | $19.63 | 3,569 |
| 2024-07-22 | $20.16 | $20.16 | $19.95 | $19.96 | $19.71 | 6,392 |
| 2024-07-19 | $19.93 | $20.06 | $19.93 | $20.05 | $20.05 | 2,756 |
| 2024-07-18 | $20.05 | $20.16 | $20.02 | $20.02 | $20.02 | 12,494 |
| 2024-07-17 | $20.14 | $20.14 | $20.01 | $20.09 | $20.09 | 8,547 |
| 2024-07-16 | $20.27 | $20.27 | $20.14 | $20.17 | $20.17 | 5,402 |
| 2024-07-15 | $20.05 | $20.19 | $19.85 | $20.18 | $20.18 | 10,527 |
| 2024-07-12 | $19.91 | $20.05 | $19.91 | $20.05 | $20.05 | 6,117 |
| 2024-07-11 | $19.62 | $19.88 | $19.62 | $19.84 | $19.84 | 3,612 |
| 2024-07-10 | $19.45 | $19.52 | $19.36 | $19.47 | $19.47 | 8,996 |
| 2024-07-09 | $19.42 | $19.48 | $19.40 | $19.44 | $19.44 | 7,904 |
| 2024-07-08 | $19.61 | $19.61 | $19.51 | $19.59 | $19.59 | 4,695 |
| 2024-07-05 | $19.47 | $19.63 | $19.47 | $19.63 | $19.63 | 9,117 |
| 2024-07-03 | $19.33 | $19.57 | $19.33 | $19.52 | $19.52 | 4,119 |
| 2024-07-02 | $19.28 | $19.36 | $19.23 | $19.32 | $19.32 | 4,794 |
| 2024-07-01 | $19.48 | $19.48 | $19.04 | $19.20 | $19.20 | 10,638 |
| 2024-06-28 | $19.42 | $19.54 | $19.31 | $19.32 | $19.32 | 12,115 |
| 2024-06-27 | $19.69 | $19.78 | $19.69 | $19.69 | $19.42 | 8,851 |
| 2024-06-26 | $19.58 | $19.71 | $19.55 | $19.58 | $19.31 | 9,995 |
| 2024-06-25 | $19.59 | $19.87 | $19.58 | $19.58 | $19.31 | 4,909 |
| 2024-06-24 | $19.66 | $19.81 | $19.55 | $19.56 | $19.29 | 7,655 |
| 2024-06-21 | $19.63 | $19.78 | $19.50 | $19.55 | $19.28 | 8,154 |
| 2024-06-20 | $19.69 | $19.76 | $19.50 | $19.51 | $19.24 | 17,180 |
| 2024-06-18 | $19.67 | $19.89 | $19.67 | $19.81 | $19.53 | 5,585 |
| 2024-06-17 | $19.89 | $19.95 | $19.57 | $19.70 | $19.43 | 7,586 |
| 2024-06-14 | $19.87 | $19.88 | $19.72 | $19.84 | $19.56 | 6,718 |
| 2024-06-13 | $19.91 | $19.91 | $19.67 | $19.83 | $19.55 | 13,013 |
| 2024-06-12 | $19.90 | $19.98 | $19.81 | $19.81 | $19.53 | 9,540 |
| 2024-06-11 | $20.15 | $20.15 | $19.76 | $19.78 | $19.50 | 10,234 |
| 2024-06-10 | $20.09 | $20.26 | $19.92 | $20.04 | $19.76 | 11,627 |
| 2024-06-07 | $19.93 | $20.19 | $19.79 | $20.19 | $19.91 | 16,435 |
| 2024-06-06 | $19.95 | $20.28 | $19.73 | $20.20 | $19.92 | 14,628 |
| 2024-06-05 | $20.09 | $20.09 | $19.68 | $20.07 | $19.79 | 12,128 |
| 2024-06-04 | $19.94 | $20.13 | $19.84 | $20.01 | $19.73 | 19,095 |
| 2024-06-03 | $19.70 | $19.93 | $19.55 | $19.88 | $19.60 | 17,809 |
| 2024-05-31 | $19.01 | $19.83 | $19.01 | $19.76 | $19.48 | 87,035 |
| 2024-05-30 | $18.90 | $19.16 | $18.90 | $18.99 | $18.73 | 8,815 |
| 2024-05-29 | $18.95 | $18.95 | $18.76 | $18.85 | $18.59 | 9,962 |
| 2024-05-28 | $19.32 | $19.32 | $18.98 | $18.98 | $18.72 | 9,407 |
| 2024-05-24 | $19.00 | $19.28 | $19.00 | $19.11 | $18.84 | 19,099 |
| 2024-05-23 | $19.40 | $19.50 | $18.89 | $18.95 | $18.69 | 17,890 |
| 2024-05-22 | $19.31 | $19.43 | $19.12 | $19.30 | $19.03 | 16,434 |
| 2024-05-21 | $19.34 | $19.56 | $19.24 | $19.33 | $19.06 | 7,179 |
| 2024-05-20 | $19.47 | $19.47 | $19.25 | $19.31 | $19.04 | 6,829 |
| 2024-05-17 | $19.33 | $19.51 | $19.16 | $19.36 | $19.36 | 13,185 |
| 2024-05-16 | $19.52 | $19.52 | $19.36 | $19.37 | $19.37 | 7,564 |
| 2024-05-15 | $19.53 | $19.60 | $19.35 | $19.50 | $19.50 | 23,860 |
| 2024-05-14 | $19.45 | $19.45 | $19.31 | $19.31 | $19.31 | 14,570 |
| 2024-05-13 | $19.40 | $19.50 | $19.30 | $19.31 | $19.31 | 7,938 |
| 2024-05-10 | $19.46 | $19.64 | $19.24 | $19.24 | $19.24 | 6,786 |
| 2024-05-09 | $19.35 | $19.63 | $19.35 | $19.38 | $19.38 | 8,502 |
| 2024-05-08 | $19.60 | $19.67 | $19.39 | $19.40 | $19.40 | 8,995 |
| 2024-05-07 | $19.85 | $19.95 | $19.61 | $19.76 | $19.76 | 13,163 |
| 2024-05-06 | $19.76 | $19.81 | $19.75 | $19.75 | $19.75 | 2,835 |
| 2024-05-03 | $19.75 | $19.92 | $19.66 | $19.69 | $19.69 | 5,681 |
| 2024-05-02 | $19.57 | $19.76 | $19.50 | $19.65 | $19.65 | 13,347 |
| 2024-05-01 | $19.72 | $19.72 | $19.36 | $19.66 | $19.66 | 7,087 |
| 2024-04-30 | $19.95 | $19.95 | $19.51 | $19.51 | $19.51 | 7,605 |
| 2024-04-29 | $20.20 | $20.28 | $19.86 | $19.90 | $19.90 | 12,989 |
| 2024-04-26 | $20.27 | $20.68 | $20.01 | $20.25 | $20.25 | 8,913 |
| 2024-04-25 | $20.06 | $20.18 | $19.71 | $20.10 | $20.10 | 9,643 |
| 2024-04-24 | $20.29 | $20.35 | $20.05 | $20.33 | $20.33 | 14,187 |
| 2024-04-23 | $19.28 | $20.46 | $19.17 | $20.43 | $20.43 | 118,754 |
| 2024-04-22 | $19.00 | $19.25 | $19.00 | $19.24 | $19.24 | 10,124 |
| 2024-04-19 | $18.94 | $19.08 | $18.90 | $18.94 | $18.94 | 12,228 |
| 2024-04-18 | $19.01 | $19.04 | $18.82 | $18.92 | $18.92 | 12,176 |
| 2024-04-17 | $18.96 | $19.13 | $18.85 | $19.04 | $19.04 | 11,212 |
| 2024-04-16 | $18.81 | $18.95 | $18.81 | $18.83 | $18.83 | 6,649 |
| 2024-04-15 | $19.59 | $19.64 | $18.72 | $18.82 | $18.82 | 24,795 |
| 2024-04-12 | $19.43 | $19.66 | $19.42 | $19.46 | $19.46 | 10,134 |
| 2024-04-11 | $19.92 | $19.92 | $19.45 | $19.50 | $19.50 | 7,997 |
| 2024-04-10 | $20.29 | $20.29 | $19.80 | $19.81 | $19.81 | 10,389 |
| 2024-04-09 | $20.40 | $20.49 | $20.31 | $20.35 | $20.35 | 2,725 |
| 2024-04-08 | $20.46 | $20.59 | $20.25 | $20.34 | $20.34 | 20,360 |
| 2024-04-05 | $20.30 | $20.60 | $20.28 | $20.46 | $20.46 | 18,374 |
| 2024-04-04 | $20.27 | $20.56 | $20.21 | $20.46 | $20.46 | 10,065 |
| 2024-04-03 | $20.18 | $20.44 | $20.18 | $20.20 | $20.20 | 4,637 |
| 2024-04-02 | $20.51 | $20.51 | $20.18 | $20.33 | $20.33 | 7,223 |
| 2024-04-01 | $20.47 | $20.79 | $20.08 | $20.56 | $20.56 | 6,451 |
| 2024-03-28 | $20.73 | $20.73 | $20.42 | $20.60 | $20.60 | 17,857 |
| 2024-03-27 | $20.74 | $20.74 | $20.31 | $20.59 | $20.59 | 24,499 |
| 2024-03-26 | $21.09 | $21.09 | $20.81 | $20.89 | $20.62 | 24,880 |
| 2024-03-25 | $21.01 | $21.07 | $20.95 | $21.01 | $20.73 | 6,107 |
| 2024-03-22 | $21.18 | $21.21 | $20.95 | $21.07 | $20.79 | 5,421 |
| 2024-03-21 | $21.08 | $21.24 | $20.98 | $21.06 | $20.78 | 17,847 |
| 2024-03-20 | $20.86 | $21.02 | $20.75 | $21.02 | $20.74 | 13,256 |
| 2024-03-19 | $20.92 | $20.93 | $20.70 | $20.90 | $20.63 | 11,920 |
| 2024-03-18 | $21.00 | $21.00 | $20.70 | $20.84 | $20.57 | 7,615 |
| 2024-03-15 | $20.95 | $20.95 | $20.83 | $20.90 | $20.63 | 12,563 |
| 2024-03-14 | $21.10 | $21.17 | $20.90 | $21.05 | $20.77 | 9,451 |
| 2024-03-13 | $21.23 | $21.23 | $21.05 | $21.12 | $20.84 | 7,080 |
| 2024-03-12 | $21.23 | $21.23 | $21.02 | $21.18 | $20.90 | 5,465 |
| 2024-03-11 | $21.05 | $21.27 | $21.05 | $21.17 | $20.89 | 11,195 |
| 2024-03-08 | $21.23 | $21.23 | $21.15 | $21.21 | $20.93 | 5,656 |
| 2024-03-07 | $21.14 | $21.19 | $21.04 | $21.17 | $20.89 | 17,336 |
| 2024-03-06 | $21.09 | $21.11 | $21.00 | $21.11 | $20.83 | 14,842 |
| 2024-03-05 | $21.00 | $21.05 | $20.70 | $21.03 | $20.75 | 6,552 |
| 2024-03-04 | $21.02 | $21.07 | $20.89 | $20.89 | $20.62 | 7,030 |
| 2024-03-01 | $21.14 | $21.14 | $20.85 | $21.10 | $20.82 | 9,523 |
| 2024-02-29 | $20.91 | $21.14 | $20.70 | $21.14 | $20.86 | 26,044 |
| 2024-02-28 | $20.94 | $20.94 | $20.80 | $20.91 | $20.64 | 3,585 |
| 2024-02-27 | $20.96 | $20.96 | $20.65 | $20.94 | $20.67 | 9,263 |
| 2024-02-26 | $20.92 | $20.97 | $20.84 | $20.96 | $20.69 | 5,993 |
| 2024-02-23 | $20.99 | $21.10 | $20.97 | $20.98 | $20.71 | 13,804 |
| 2024-02-22 | $21.00 | $21.00 | $20.71 | $20.83 | $20.56 | 6,673 |
| 2024-02-21 | $20.84 | $20.97 | $20.70 | $20.86 | $20.59 | 4,375 |
| 2024-02-20 | $20.79 | $20.92 | $20.65 | $20.78 | $20.51 | 7,321 |
| 2024-02-16 | $20.71 | $21.04 | $20.62 | $20.71 | $20.44 | 10,513 |
| 2024-02-15 | $20.79 | $20.99 | $20.64 | $20.88 | $20.61 | 7,712 |
| 2024-02-14 | $20.86 | $21.25 | $20.63 | $20.79 | $20.52 | 8,574 |
| 2024-02-13 | $21.20 | $21.20 | $20.75 | $20.87 | $20.60 | 12,547 |
| 2024-02-12 | $21.30 | $21.44 | $21.26 | $21.41 | $21.13 | 10,098 |
| 2024-02-09 | $20.83 | $21.31 | $20.83 | $21.29 | $21.01 | 12,971 |
| 2024-02-08 | $20.80 | $20.93 | $20.73 | $20.93 | $20.66 | 5,778 |
| 2024-02-07 | $20.80 | $20.95 | $20.60 | $20.91 | $20.64 | 16,429 |
| 2024-02-06 | $20.86 | $20.90 | $20.61 | $20.75 | $20.48 | 16,207 |
| 2024-02-05 | $20.91 | $20.94 | $20.66 | $20.79 | $20.52 | 7,890 |
| 2024-02-02 | $21.06 | $21.15 | $20.90 | $21.01 | $20.73 | 13,314 |
| 2024-02-01 | $20.84 | $21.34 | $20.58 | $21.34 | $21.06 | 43,779 |
| 2024-01-31 | $20.80 | $20.95 | $20.71 | $20.72 | $20.72 | 10,306 |
| 2024-01-30 | $20.94 | $20.98 | $20.74 | $20.97 | $20.97 | 12,986 |
| 2024-01-29 | $20.63 | $20.87 | $20.63 | $20.86 | $20.86 | 24,222 |
| 2024-01-26 | $20.52 | $20.72 | $20.36 | $20.72 | $20.72 | 21,457 |
| 2024-01-25 | $20.38 | $20.64 | $20.32 | $20.59 | $20.59 | 27,000 |
| 2024-01-24 | $20.45 | $20.50 | $20.28 | $20.38 | $20.38 | 11,472 |
| 2024-01-23 | $20.50 | $20.50 | $20.28 | $20.34 | $20.34 | 9,755 |
| 2024-01-22 | $20.36 | $20.47 | $20.29 | $20.47 | $20.47 | 17,048 |
| 2024-01-19 | $20.02 | $20.25 | $19.92 | $20.25 | $20.25 | 49,011 |
| 2024-01-18 | $20.09 | $20.10 | $19.91 | $19.98 | $19.98 | 8,349 |
| 2024-01-17 | $20.12 | $20.12 | $20.03 | $20.09 | $20.09 | 7,406 |
| 2024-01-16 | $20.23 | $20.27 | $20.00 | $20.19 | $20.19 | 24,759 |
| 2024-01-12 | $20.20 | $20.27 | $20.09 | $20.24 | $20.24 | 10,499 |
| 2024-01-11 | $20.05 | $20.20 | $20.01 | $20.17 | $20.17 | 7,984 |
| 2024-01-10 | $20.06 | $20.20 | $20.06 | $20.09 | $20.09 | 6,321 |
| 2024-01-09 | $19.93 | $20.19 | $19.93 | $20.06 | $20.06 | 11,324 |
| 2024-01-08 | $19.80 | $20.10 | $19.80 | $20.06 | $20.06 | 8,105 |
| 2024-01-05 | $19.89 | $20.04 | $19.84 | $19.99 | $19.99 | 50,655 |
| 2024-01-04 | $19.78 | $19.94 | $19.54 | $19.89 | $19.89 | 11,568 |
| 2024-01-03 | $19.79 | $19.86 | $19.62 | $19.78 | $19.78 | 26,273 |
| 2024-01-02 | $19.69 | $19.94 | $19.69 | $19.87 | $19.87 | 15,977 |
| 2023-12-29 | $20.03 | $20.22 | $19.64 | $19.70 | $19.70 | 241,348 |
| 2023-12-28 | $20.03 | $20.24 | $19.85 | $20.08 | $20.08 | 59,861 |
| 2023-12-27 | $20.18 | $20.36 | $20.14 | $20.30 | $20.03 | 29,266 |
| 2023-12-26 | $20.30 | $20.52 | $20.14 | $20.20 | $19.93 | 19,832 |
| 2023-12-22 | $20.40 | $20.51 | $20.26 | $20.26 | $19.99 | 32,942 |
| 2023-12-21 | $20.74 | $20.74 | $20.06 | $20.38 | $20.11 | 37,446 |
| 2023-12-20 | $20.48 | $20.74 | $20.48 | $20.61 | $20.33 | 13,309 |
| 2023-12-19 | $20.42 | $20.71 | $20.42 | $20.58 | $20.30 | 18,616 |
| 2023-12-18 | $20.61 | $20.76 | $20.33 | $20.52 | $20.24 | 11,071 |
| 2023-12-15 | $20.70 | $20.86 | $20.50 | $20.65 | $20.37 | 11,018 |
| 2023-12-14 | $21.21 | $21.34 | $20.57 | $20.99 | $20.71 | 9,473 |
| 2023-12-13 | $20.21 | $20.72 | $20.07 | $20.61 | $20.33 | 27,839 |
| 2023-12-12 | $20.05 | $20.25 | $19.90 | $20.10 | $19.83 | 30,415 |
| 2023-12-11 | $20.11 | $20.16 | $19.87 | $19.93 | $19.66 | 46,317 |
| 2023-12-08 | $20.20 | $20.20 | $19.92 | $20.11 | $19.84 | 16,507 |
| 2023-12-07 | $20.21 | $20.36 | $20.05 | $20.20 | $19.93 | 23,216 |
| 2023-12-06 | $20.32 | $20.36 | $20.05 | $20.16 | $19.89 | 11,334 |
| 2023-12-05 | $20.24 | $20.31 | $20.18 | $20.18 | $19.91 | 18,746 |
| 2023-12-04 | $20.37 | $20.37 | $20.08 | $20.24 | $19.97 | 11,498 |
| 2023-12-01 | $20.42 | $20.42 | $20.22 | $20.30 | $20.03 | 67,481 |
| 2023-11-30 | $20.49 | $20.49 | $20.15 | $20.43 | $20.16 | 49,367 |
| 2023-11-29 | $20.12 | $20.46 | $19.78 | $20.46 | $20.19 | 14,558 |
| 2023-11-28 | $19.75 | $20.07 | $19.50 | $19.92 | $19.65 | 11,694 |
| 2023-11-27 | $19.63 | $19.89 | $19.50 | $19.78 | $19.51 | 9,194 |
| 2023-11-24 | $19.67 | $19.67 | $19.51 | $19.65 | $19.39 | 3,835 |
| 2023-11-22 | $19.78 | $19.78 | $19.39 | $19.58 | $19.31 | 20,766 |
| 2023-11-21 | $19.70 | $19.85 | $19.56 | $19.80 | $19.80 | 11,718 |
| 2023-11-20 | $19.63 | $19.70 | $19.41 | $19.68 | $19.68 | 10,579 |
| 2023-11-17 | $19.61 | $19.77 | $19.53 | $19.64 | $19.64 | 14,379 |
| 2023-11-16 | $19.62 | $19.62 | $19.44 | $19.59 | $19.59 | 20,684 |
| 2023-11-15 | $19.49 | $19.77 | $19.49 | $19.53 | $19.53 | 17,051 |
| 2023-11-14 | $19.63 | $19.78 | $19.46 | $19.57 | $19.57 | 26,939 |
| 2023-11-13 | $19.44 | $19.66 | $19.26 | $19.38 | $19.38 | 19,060 |
| 2023-11-10 | $19.67 | $19.72 | $19.29 | $19.50 | $19.50 | 7,607 |
| 2023-11-09 | $19.67 | $19.67 | $19.19 | $19.49 | $19.49 | 18,456 |
| 2023-11-08 | $19.77 | $19.85 | $19.49 | $19.49 | $19.49 | 3,637 |
| 2023-11-07 | $19.71 | $20.24 | $19.64 | $19.90 | $19.90 | 10,160 |
| 2023-11-06 | $19.76 | $20.36 | $19.43 | $19.90 | $19.90 | 11,974 |
| 2023-11-03 | $19.20 | $20.07 | $19.20 | $19.98 | $19.98 | 12,174 |
| 2023-11-02 | $18.54 | $19.11 | $18.33 | $19.09 | $19.09 | 11,183 |
| 2023-11-01 | $17.52 | $18.28 | $17.52 | $18.28 | $18.28 | 24,457 |
| 2023-10-31 | $17.48 | $17.71 | $17.40 | $17.65 | $17.65 | 37,969 |
| 2023-10-30 | $17.40 | $17.50 | $17.35 | $17.36 | $17.36 | 8,817 |
| 2023-10-27 | $17.54 | $17.56 | $17.36 | $17.45 | $17.45 | 8,931 |
| 2023-10-26 | $17.58 | $17.64 | $17.41 | $17.50 | $17.50 | 12,160 |
| 2023-10-25 | $17.58 | $17.67 | $17.46 | $17.46 | $17.46 | 9,489 |
| 2023-10-24 | $17.40 | $17.80 | $17.40 | $17.72 | $17.72 | 8,246 |
| 2023-10-23 | $17.36 | $17.63 | $17.34 | $17.34 | $17.34 | 9,887 |
| 2023-10-20 | $17.70 | $17.70 | $17.26 | $17.48 | $17.48 | 13,300 |
| 2023-10-19 | $17.49 | $17.49 | $17.30 | $17.30 | $17.30 | 4,998 |
| 2023-10-18 | $17.50 | $17.54 | $17.32 | $17.49 | $17.49 | 9,777 |
| 2023-10-17 | $17.81 | $17.81 | $17.52 | $17.57 | $17.57 | 5,926 |
| 2023-10-16 | $17.89 | $18.02 | $17.68 | $17.86 | $17.86 | 36,034 |
| 2023-10-13 | $18.00 | $18.00 | $17.64 | $17.67 | $17.67 | 4,804 |
| 2023-10-12 | $18.06 | $18.06 | $17.90 | $17.98 | $17.98 | 4,501 |
| 2023-10-11 | $18.18 | $18.18 | $17.87 | $18.06 | $18.06 | 10,205 |
| 2023-10-10 | $17.67 | $18.03 | $17.43 | $17.91 | $17.91 | 10,595 |
| 2023-10-09 | $17.50 | $17.78 | $17.48 | $17.75 | $17.75 | 10,101 |
| 2023-10-06 | $17.30 | $17.58 | $17.21 | $17.32 | $17.32 | 10,819 |
| 2023-10-05 | $17.49 | $17.69 | $17.38 | $17.51 | $17.51 | 6,144 |
| 2023-10-04 | $17.86 | $18.07 | $17.21 | $17.53 | $17.53 | 23,301 |
| 2023-10-03 | $18.30 | $18.30 | $17.13 | $17.86 | $17.86 | 20,240 |
| 2023-10-02 | $19.29 | $19.31 | $18.60 | $18.60 | $18.60 | 8,396 |
| 2023-09-29 | $19.22 | $19.38 | $19.06 | $19.31 | $19.31 | 40,673 |
| 2023-09-28 | $19.14 | $19.25 | $18.83 | $19.17 | $19.17 | 11,172 |
| 2023-09-27 | $19.38 | $19.58 | $19.20 | $19.36 | $19.09 | 15,391 |
| 2023-09-26 | $19.26 | $19.67 | $19.20 | $19.54 | $19.27 | 24,259 |
| 2023-09-25 | $19.50 | $19.98 | $19.34 | $19.46 | $19.19 | 7,698 |
| 2023-09-22 | $19.66 | $19.71 | $19.51 | $19.71 | $19.44 | 5,540 |
| 2023-09-21 | $19.88 | $19.91 | $19.62 | $19.62 | $19.34 | 6,939 |
| 2023-09-20 | $20.02 | $20.25 | $19.85 | $20.07 | $19.79 | 11,888 |
| 2023-09-19 | $19.80 | $20.05 | $19.76 | $20.05 | $19.77 | 21,255 |
| 2023-09-18 | $19.93 | $20.07 | $19.89 | $19.89 | $19.61 | 4,442 |
| 2023-09-15 | $19.86 | $19.95 | $19.72 | $19.92 | $19.64 | 14,064 |
| 2023-09-14 | $20.09 | $20.09 | $19.84 | $19.94 | $19.66 | 6,655 |
| 2023-09-13 | $20.01 | $20.10 | $19.92 | $19.92 | $19.64 | 4,721 |
| 2023-09-12 | $20.54 | $20.65 | $19.86 | $19.94 | $19.66 | 20,846 |
| 2023-09-11 | $20.48 | $20.49 | $20.37 | $20.41 | $20.12 | 3,515 |
| 2023-09-08 | $20.75 | $20.97 | $20.15 | $20.15 | $20.15 | 20,744 |
| 2023-09-07 | $20.48 | $20.83 | $20.32 | $20.44 | $20.44 | 2,882 |
| 2023-09-06 | $20.66 | $20.77 | $20.46 | $20.75 | $20.75 | 9,190 |
| 2023-09-05 | $20.66 | $20.77 | $20.48 | $20.48 | $20.48 | 7,748 |
| 2023-09-01 | $20.79 | $20.79 | $20.26 | $20.79 | $20.79 | 3,215 |
| 2023-08-31 | $20.12 | $20.95 | $20.06 | $20.80 | $20.80 | 21,762 |
| 2023-08-30 | $20.31 | $20.35 | $19.94 | $20.19 | $20.19 | 9,119 |
| 2023-08-29 | $20.11 | $20.29 | $19.81 | $20.15 | $20.15 | 3,244 |
| 2023-08-28 | $19.96 | $20.27 | $19.79 | $20.20 | $20.20 | 4,912 |
| 2023-08-25 | $19.95 | $20.45 | $19.60 | $19.85 | $19.85 | 4,329 |
| 2023-08-24 | $19.93 | $20.02 | $19.74 | $19.90 | $19.90 | 6,724 |
| 2023-08-23 | $19.68 | $19.98 | $19.68 | $19.98 | $19.98 | 6,640 |
| 2023-08-22 | $19.90 | $19.90 | $19.63 | $19.66 | $19.66 | 9,193 |
| 2023-08-21 | $19.86 | $20.21 | $19.64 | $19.71 | $19.71 | 8,627 |
| 2023-08-18 | $20.02 | $20.22 | $19.87 | $19.94 | $19.94 | 13,122 |
| 2023-08-17 | $20.91 | $20.91 | $20.11 | $20.11 | $20.11 | 11,641 |
| 2023-08-16 | $21.10 | $21.10 | $20.53 | $20.54 | $20.54 | 8,294 |
| 2023-08-15 | $21.38 | $21.43 | $20.91 | $20.91 | $20.91 | 13,944 |
| 2023-08-14 | $21.48 | $21.64 | $21.33 | $21.50 | $21.50 | 9,205 |
| 2023-08-11 | $21.48 | $21.62 | $21.37 | $21.50 | $21.50 | 4,480 |
| 2023-08-10 | $21.69 | $21.69 | $21.49 | $21.69 | $21.69 | 11,479 |
| 2023-08-09 | $21.75 | $21.75 | $21.51 | $21.69 | $21.69 | 7,819 |
| 2023-08-08 | $21.61 | $21.97 | $21.43 | $21.64 | $21.64 | 9,768 |
| 2023-08-07 | $20.90 | $22.13 | $20.90 | $21.71 | $21.71 | 26,145 |
| 2023-08-04 | $20.80 | $20.94 | $20.75 | $20.94 | $20.94 | 5,076 |
| 2023-08-03 | $20.39 | $20.73 | $20.39 | $20.69 | $20.69 | 9,124 |
| 2023-08-02 | $20.86 | $20.95 | $20.66 | $20.66 | $20.66 | 3,821 |
| 2023-08-01 | $21.36 | $21.36 | $21.04 | $21.07 | $21.07 | 10,699 |
| 2023-07-31 | $20.93 | $21.42 | $20.92 | $21.39 | $21.39 | 11,911 |
| 2023-07-28 | $20.88 | $21.00 | $20.72 | $20.76 | $20.76 | 5,645 |
| 2023-07-27 | $21.25 | $21.33 | $20.96 | $20.96 | $20.96 | 8,167 |
| 2023-07-26 | $21.22 | $21.43 | $21.16 | $21.25 | $21.25 | 7,344 |
| 2023-07-25 | $21.23 | $21.23 | $21.03 | $21.18 | $21.18 | 3,793 |
| 2023-07-24 | $21.32 | $21.32 | $20.96 | $21.09 | $21.09 | 6,606 |
| 2023-07-21 | $21.16 | $21.49 | $20.94 | $21.20 | $21.20 | 14,926 |
| 2023-07-20 | $21.45 | $21.45 | $21.15 | $21.29 | $21.29 | 7,363 |
| 2023-07-19 | $21.44 | $21.56 | $21.18 | $21.34 | $21.34 | 14,347 |
| 2023-07-18 | $21.07 | $21.58 | $21.05 | $21.33 | $21.33 | 3,378 |
| 2023-07-17 | $21.51 | $21.60 | $21.00 | $21.11 | $21.11 | 13,055 |
| 2023-07-14 | $21.42 | $21.61 | $21.25 | $21.37 | $21.37 | 3,531 |
| 2023-07-13 | $21.42 | $21.74 | $21.37 | $21.53 | $21.53 | 5,105 |
| 2023-07-12 | $21.82 | $21.92 | $21.38 | $21.41 | $21.41 | 31,798 |
| 2023-07-11 | $21.90 | $21.94 | $21.63 | $21.92 | $21.92 | 5,127 |
| 2023-07-10 | $21.96 | $21.96 | $21.69 | $21.82 | $21.82 | 9,523 |
| 2023-07-07 | $21.88 | $21.99 | $21.72 | $21.97 | $21.97 | 7,230 |
| 2023-07-06 | $22.16 | $22.16 | $21.20 | $22.01 | $22.01 | 16,117 |
| 2023-07-05 | $22.57 | $22.59 | $21.88 | $22.49 | $22.49 | 12,281 |
| 2023-07-03 | $21.60 | $22.38 | $21.60 | $22.38 | $22.38 | 4,007 |
| 2023-06-30 | $21.79 | $22.65 | $21.04 | $21.64 | $21.64 | 37,440 |
| 2023-06-29 | $21.58 | $21.62 | $21.01 | $21.39 | $21.39 | 6,327 |
| 2023-06-28 | $21.93 | $22.02 | $21.52 | $21.67 | $21.40 | 15,618 |
| 2023-06-27 | $21.76 | $22.03 | $21.63 | $21.73 | $21.46 | 9,961 |
| 2023-06-26 | $21.82 | $21.98 | $21.61 | $21.78 | $21.51 | 5,852 |
| 2023-06-23 | $21.59 | $21.82 | $21.17 | $21.70 | $21.43 | 9,569 |
| 2023-06-22 | $21.52 | $21.67 | $21.03 | $21.37 | $21.10 | 17,469 |
| 2023-06-21 | $21.53 | $21.64 | $21.12 | $21.44 | $21.17 | 5,938 |
| 2023-06-20 | $21.74 | $21.81 | $21.07 | $21.50 | $21.23 | 8,786 |
| 2023-06-16 | $21.60 | $21.75 | $21.26 | $21.55 | $21.28 | 7,624 |
| 2023-06-15 | $21.35 | $22.14 | $21.20 | $21.33 | $21.06 | 6,579 |
| 2023-06-14 | $21.66 | $21.76 | $21.20 | $21.22 | $20.95 | 5,386 |
| 2023-06-13 | $22.23 | $22.23 | $21.87 | $22.01 | $21.74 | 7,119 |
| 2023-06-12 | $22.49 | $22.49 | $21.88 | $21.99 | $21.71 | 7,625 |
| 2023-06-09 | $22.65 | $22.68 | $22.26 | $22.67 | $22.38 | 5,989 |
| 2023-06-08 | $22.62 | $22.80 | $22.30 | $22.80 | $22.51 | 13,661 |
| 2023-06-07 | $22.79 | $22.79 | $22.47 | $22.70 | $22.41 | 7,342 |
| 2023-06-06 | $22.51 | $22.80 | $22.49 | $22.74 | $22.45 | 11,600 |
| 2023-06-05 | $22.58 | $22.79 | $22.58 | $22.66 | $22.37 | 5,859 |
| 2023-06-02 | $22.24 | $22.86 | $22.24 | $22.74 | $22.45 | 17,541 |
| 2023-06-01 | $21.79 | $22.45 | $21.79 | $22.42 | $22.14 | 12,474 |
| 2023-05-31 | $21.15 | $22.02 | $21.15 | $21.94 | $21.66 | 50,705 |
| 2023-05-30 | $21.30 | $21.37 | $21.01 | $21.01 | $21.01 | 5,701 |
| 2023-05-26 | $21.00 | $21.27 | $21.00 | $21.00 | $21.00 | 12,839 |
| 2023-05-25 | $21.00 | $21.12 | $20.99 | $21.00 | $21.00 | 13,862 |
| 2023-05-24 | $21.29 | $21.48 | $20.99 | $21.00 | $21.00 | 17,091 |
| 2023-05-23 | $20.87 | $21.29 | $20.87 | $21.29 | $21.29 | 10,077 |
| 2023-05-22 | $20.96 | $21.25 | $20.96 | $21.05 | $21.05 | 22,417 |
| 2023-05-19 | $21.28 | $21.38 | $20.99 | $21.00 | $21.00 | 16,821 |
| 2023-05-18 | $21.52 | $21.61 | $21.00 | $21.49 | $21.49 | 11,977 |
| 2023-05-17 | $21.40 | $21.78 | $21.35 | $21.78 | $21.78 | 12,951 |
| 2023-05-16 | $21.84 | $21.90 | $21.47 | $21.53 | $21.53 | 14,476 |
| 2023-05-15 | $21.91 | $21.98 | $21.76 | $21.98 | $21.98 | 6,758 |
| 2023-05-12 | $21.88 | $22.09 | $21.60 | $22.03 | $22.03 | 10,268 |
| 2023-05-11 | $22.04 | $22.04 | $21.60 | $21.90 | $21.90 | 7,960 |
| 2023-05-10 | $21.07 | $22.30 | $21.03 | $22.13 | $22.13 | 65,141 |
| 2023-05-09 | $20.12 | $21.10 | $20.12 | $20.98 | $20.98 | 40,309 |
| 2023-05-08 | $20.05 | $20.59 | $20.05 | $20.08 | $20.08 | 8,995 |
| 2023-05-05 | $19.92 | $20.42 | $19.92 | $20.09 | $20.09 | 4,566 |
| 2023-05-04 | $20.64 | $20.64 | $19.59 | $19.76 | $19.76 | 24,254 |
| 2023-05-03 | $20.95 | $21.31 | $20.67 | $20.95 | $20.95 | 14,476 |
| 2023-05-02 | $21.42 | $21.60 | $20.83 | $21.28 | $21.28 | 14,128 |
| 2023-05-01 | $21.40 | $21.67 | $21.20 | $21.31 | $21.31 | 12,050 |
| 2023-04-28 | $21.19 | $21.67 | $21.10 | $21.67 | $21.67 | 25,566 |
| 2023-04-27 | $21.29 | $21.50 | $21.03 | $21.37 | $21.37 | 9,585 |
| 2023-04-26 | $21.49 | $21.69 | $21.29 | $21.29 | $21.29 | 4,638 |
| 2023-04-25 | $21.67 | $21.77 | $21.36 | $21.41 | $21.41 | 5,242 |
| 2023-04-24 | $21.99 | $21.99 | $21.53 | $21.63 | $21.63 | 5,340 |
| 2023-04-21 | $21.78 | $22.13 | $21.67 | $22.00 | $22.00 | 7,408 |
| 2023-04-20 | $21.88 | $21.93 | $21.51 | $21.59 | $21.59 | 11,892 |
| 2023-04-19 | $21.69 | $21.96 | $21.64 | $21.94 | $21.94 | 5,294 |
| 2023-04-18 | $21.98 | $21.98 | $21.61 | $21.81 | $21.81 | 7,958 |
| 2023-04-17 | $22.11 | $22.13 | $21.59 | $21.96 | $21.96 | 10,628 |
| 2023-04-14 | $22.07 | $22.15 | $21.59 | $21.98 | $21.98 | 17,813 |
| 2023-04-13 | $21.61 | $22.29 | $21.61 | $22.20 | $22.20 | 7,757 |
| 2023-04-12 | $21.42 | $21.90 | $21.42 | $21.90 | $21.90 | 7,467 |
| 2023-04-11 | $21.49 | $21.80 | $21.15 | $21.74 | $21.74 | 9,603 |
| 2023-04-10 | $21.51 | $21.63 | $21.02 | $21.55 | $21.55 | 7,053 |
| 2023-04-06 | $21.45 | $21.90 | $21.20 | $21.70 | $21.70 | 21,215 |
| 2023-04-05 | $21.45 | $21.63 | $20.98 | $21.50 | $21.50 | 20,324 |
| 2023-04-04 | $21.61 | $21.61 | $20.59 | $21.60 | $21.60 | 16,460 |
| 2023-04-03 | $21.24 | $22.24 | $20.68 | $21.93 | $21.93 | 11,419 |
| 2023-03-31 | $20.76 | $21.38 | $20.61 | $21.38 | $21.38 | 17,574 |
| 2023-03-30 | $20.23 | $20.80 | $19.97 | $20.80 | $20.80 | 24,189 |
| 2023-03-29 | $20.06 | $20.40 | $19.88 | $20.38 | $20.12 | 24,290 |
| 2023-03-28 | $20.03 | $20.03 | $19.90 | $19.90 | $19.64 | 2,002 |
| 2023-03-27 | $20.09 | $20.19 | $19.36 | $20.06 | $19.80 | 9,764 |
| 2023-03-24 | $20.01 | $20.09 | $19.70 | $20.09 | $19.83 | 5,412 |
| 2023-03-23 | $19.99 | $20.17 | $19.88 | $19.88 | $19.62 | 4,850 |
| 2023-03-22 | $20.19 | $20.21 | $20.00 | $20.10 | $19.84 | 26,128 |
| 2023-03-21 | $19.49 | $20.43 | $19.19 | $20.20 | $19.94 | 23,878 |
| 2023-03-20 | $19.83 | $19.83 | $19.17 | $19.30 | $19.05 | 5,206 |
| 2023-03-17 | $19.62 | $20.49 | $19.14 | $19.37 | $19.12 | 22,153 |
| 2023-03-16 | $19.25 | $19.84 | $19.25 | $19.71 | $19.46 | 14,643 |
| 2023-03-15 | $19.20 | $19.47 | $18.66 | $19.22 | $18.97 | 9,657 |
| 2023-03-14 | $19.45 | $19.85 | $19.08 | $19.47 | $19.22 | 14,867 |
| 2023-03-13 | $19.62 | $19.62 | $18.62 | $19.15 | $18.90 | 13,367 |
| 2023-03-10 | $20.06 | $20.19 | $19.11 | $19.53 | $19.28 | 5,614 |
| 2023-03-09 | $20.30 | $20.37 | $19.71 | $19.74 | $19.49 | 10,747 |
| 2023-03-08 | $20.48 | $20.48 | $20.20 | $20.48 | $20.21 | 13,318 |
| 2023-03-07 | $20.31 | $20.50 | $20.14 | $20.31 | $20.05 | 29,349 |
| 2023-03-06 | $20.38 | $20.46 | $19.78 | $20.45 | $20.19 | 11,540 |
| 2023-03-03 | $20.13 | $20.30 | $19.92 | $20.28 | $20.02 | 11,791 |
| 2023-03-02 | $19.86 | $20.06 | $19.76 | $19.96 | $19.70 | 7,693 |
| 2023-03-01 | $20.12 | $20.12 | $19.86 | $20.00 | $19.74 | 6,669 |
| 2023-02-28 | $19.99 | $20.21 | $19.69 | $20.21 | $19.95 | 20,896 |
| 2023-02-27 | $19.80 | $20.00 | $19.76 | $19.91 | $19.65 | 6,891 |
| 2023-02-24 | $19.84 | $19.97 | $19.58 | $19.79 | $19.53 | 4,001 |
| 2023-02-23 | $19.63 | $19.91 | $19.63 | $19.91 | $19.65 | 4,939 |
| 2023-02-22 | $19.55 | $19.71 | $19.33 | $19.69 | $19.43 | 14,949 |
| 2023-02-21 | $20.07 | $20.07 | $19.27 | $19.40 | $19.15 | 20,408 |
| 2023-02-17 | $20.20 | $20.42 | $20.08 | $20.13 | $19.87 | 17,112 |
| 2023-02-16 | $20.63 | $20.63 | $20.27 | $20.27 | $20.01 | 13,739 |
| 2023-02-15 | $20.57 | $20.68 | $20.53 | $20.68 | $20.41 | 5,663 |
| 2023-02-14 | $20.69 | $20.82 | $20.27 | $20.75 | $20.48 | 5,749 |
| 2023-02-13 | $20.63 | $20.77 | $20.46 | $20.71 | $20.44 | 9,780 |
| 2023-02-10 | $20.88 | $20.88 | $20.36 | $20.36 | $20.36 | 4,577 |
| 2023-02-09 | $20.83 | $21.01 | $20.39 | $20.96 | $20.96 | 14,368 |
| 2023-02-08 | $20.77 | $20.88 | $20.17 | $20.61 | $20.61 | 12,972 |
| 2023-02-07 | $20.58 | $20.77 | $20.36 | $20.60 | $20.60 | 12,193 |
| 2023-02-06 | $20.61 | $20.82 | $20.26 | $20.55 | $20.55 | 15,800 |
| 2023-02-03 | $20.91 | $21.22 | $20.80 | $20.89 | $20.89 | 14,570 |
| 2023-02-02 | $21.24 | $21.66 | $21.10 | $21.35 | $21.35 | 18,084 |
| 2023-02-01 | $21.18 | $21.26 | $20.73 | $21.26 | $21.26 | 15,942 |
| 2023-01-31 | $20.95 | $21.53 | $20.89 | $21.32 | $21.32 | 18,600 |
| 2023-01-30 | $20.93 | $21.09 | $20.53 | $21.09 | $21.09 | 22,213 |
| 2023-01-27 | $20.69 | $21.27 | $20.69 | $21.15 | $21.15 | 8,683 |
| 2023-01-26 | $20.80 | $21.33 | $20.62 | $20.74 | $20.74 | 11,752 |
| 2023-01-25 | $20.45 | $21.10 | $20.45 | $21.00 | $21.00 | 7,261 |
| 2023-01-24 | $21.04 | $21.36 | $20.72 | $20.73 | $20.73 | 16,591 |
| 2023-01-23 | $20.67 | $21.35 | $20.64 | $20.93 | $20.93 | 11,361 |
| 2023-01-20 | $20.72 | $21.20 | $20.63 | $20.63 | $20.63 | 10,802 |
| 2023-01-19 | $20.90 | $21.35 | $20.61 | $20.80 | $20.80 | 10,097 |
| 2023-01-18 | $20.98 | $21.69 | $20.92 | $20.92 | $20.92 | 12,088 |
| 2023-01-17 | $20.50 | $21.15 | $20.28 | $21.15 | $21.15 | 14,067 |
| 2023-01-13 | $20.55 | $20.58 | $20.01 | $20.38 | $20.38 | 9,371 |
| 2023-01-12 | $20.16 | $21.27 | $20.04 | $20.65 | $20.65 | 11,642 |
| 2023-01-11 | $20.27 | $20.27 | $20.06 | $20.13 | $20.13 | 5,783 |
| 2023-01-10 | $20.27 | $20.33 | $19.82 | $20.32 | $20.32 | 31,962 |
| 2023-01-09 | $19.66 | $20.55 | $19.62 | $20.39 | $20.39 | 32,960 |
| 2023-01-06 | $19.48 | $19.90 | $19.48 | $19.66 | $19.66 | 18,751 |
| 2023-01-05 | $19.35 | $19.67 | $19.20 | $19.47 | $19.47 | 21,982 |
| 2023-01-04 | $19.15 | $19.50 | $18.99 | $19.50 | $19.50 | 21,682 |
| 2023-01-03 | $19.10 | $19.16 | $18.29 | $19.16 | $19.16 | 25,887 |
| 2022-12-30 | $18.11 | $19.55 | $18.05 | $19.08 | $19.08 | 219,107 |
| 2022-12-29 | $18.51 | $18.61 | $18.03 | $18.46 | $18.46 | 24,735 |
| 2022-12-28 | $18.75 | $18.79 | $18.23 | $18.48 | $18.21 | 19,171 |
| 2022-12-27 | $18.88 | $19.53 | $18.28 | $18.75 | $18.48 | 14,800 |
| 2022-12-23 | $19.08 | $19.29 | $18.58 | $19.00 | $18.72 | 16,135 |
| 2022-12-22 | $19.15 | $19.47 | $18.83 | $19.01 | $18.73 | 23,762 |
| 2022-12-21 | $19.24 | $19.54 | $19.11 | $19.38 | $19.10 | 20,098 |
| 2022-12-20 | $19.38 | $19.47 | $19.03 | $19.36 | $19.08 | 37,040 |
| 2022-12-19 | $19.68 | $19.68 | $19.12 | $19.49 | $19.21 | 30,686 |
| 2022-12-16 | $19.43 | $19.98 | $19.13 | $19.82 | $19.53 | 41,371 |
| 2022-12-15 | $19.36 | $19.53 | $19.05 | $19.53 | $19.24 | 33,049 |
| 2022-12-14 | $19.27 | $19.50 | $19.15 | $19.47 | $19.19 | 39,779 |
| 2022-12-13 | $19.03 | $19.50 | $18.87 | $19.49 | $19.21 | 20,598 |
| 2022-12-12 | $18.87 | $19.33 | $18.72 | $18.80 | $18.53 | 26,922 |
| 2022-12-09 | $19.36 | $19.51 | $18.82 | $18.96 | $18.68 | 49,866 |
| 2022-12-08 | $19.30 | $19.66 | $18.88 | $19.51 | $19.23 | 19,023 |
| 2022-12-07 | $18.97 | $19.42 | $18.77 | $19.42 | $19.14 | 27,603 |
| 2022-12-06 | $18.99 | $19.26 | $18.72 | $18.77 | $18.50 | 16,208 |
| 2022-12-05 | $19.02 | $19.44 | $18.96 | $18.98 | $18.70 | 37,983 |
| 2022-12-02 | $18.85 | $19.25 | $18.73 | $19.23 | $18.95 | 20,571 |
| 2022-12-01 | $18.56 | $19.46 | $18.56 | $19.06 | $18.78 | 26,630 |
| 2022-11-30 | $18.37 | $18.88 | $18.37 | $18.43 | $18.16 | 13,914 |
| 2022-11-29 | $18.85 | $19.05 | $18.43 | $18.43 | $18.16 | 25,768 |
| 2022-11-28 | $19.18 | $19.18 | $18.88 | $19.05 | $18.77 | 15,262 |
| 2022-11-25 | $18.87 | $19.17 | $18.85 | $19.06 | $19.06 | 5,823 |
| 2022-11-23 | $18.91 | $19.00 | $18.75 | $18.99 | $18.99 | 6,347 |
| 2022-11-22 | $18.61 | $18.83 | $18.61 | $18.83 | $18.83 | 13,357 |
| 2022-11-21 | $18.43 | $18.75 | $18.43 | $18.63 | $18.63 | 19,332 |
| 2022-11-18 | $18.53 | $18.68 | $18.35 | $18.57 | $18.57 | 18,771 |
| 2022-11-17 | $18.58 | $18.64 | $18.50 | $18.60 | $18.60 | 12,657 |
| 2022-11-16 | $18.48 | $18.90 | $18.48 | $18.68 | $18.68 | 11,809 |
| 2022-11-15 | $18.57 | $18.98 | $18.22 | $18.48 | $18.48 | 21,137 |
| 2022-11-14 | $18.31 | $18.57 | $18.06 | $18.06 | $18.06 | 28,593 |
| 2022-11-11 | $18.19 | $18.59 | $17.81 | $18.42 | $18.42 | 9,036 |
| 2022-11-10 | $17.61 | $18.29 | $17.50 | $18.29 | $18.29 | 39,967 |
| 2022-11-09 | $17.42 | $17.46 | $17.00 | $17.31 | $17.31 | 20,516 |
| 2022-11-08 | $17.17 | $17.46 | $16.93 | $17.46 | $17.46 | 11,778 |
| 2022-11-07 | $17.07 | $17.12 | $16.90 | $16.99 | $16.99 | 19,928 |
| 2022-11-04 | $17.07 | $17.14 | $16.84 | $17.06 | $17.06 | 12,309 |
| 2022-11-03 | $16.81 | $17.00 | $16.78 | $16.97 | $16.97 | 10,768 |
| 2022-11-02 | $17.10 | $17.42 | $16.97 | $17.00 | $17.00 | 50,915 |
| 2022-11-01 | $17.18 | $17.45 | $17.12 | $17.24 | $17.24 | 81,467 |
| 2022-10-31 | $17.18 | $17.28 | $17.10 | $17.28 | $17.28 | 36,728 |
| 2022-10-28 | $16.96 | $17.31 | $16.96 | $17.18 | $17.18 | 23,200 |
| 2022-10-27 | $16.97 | $17.24 | $16.97 | $17.08 | $17.08 | 17,422 |
| 2022-10-26 | $16.95 | $17.28 | $16.95 | $17.00 | $17.00 | 18,848 |
| 2022-10-25 | $16.77 | $17.04 | $16.72 | $17.00 | $17.00 | 35,017 |
| 2022-10-24 | $16.71 | $16.85 | $16.71 | $16.74 | $16.74 | 16,415 |
| 2022-10-21 | $16.69 | $17.00 | $16.57 | $16.71 | $16.71 | 15,025 |
| 2022-10-20 | $17.12 | $17.29 | $16.71 | $16.75 | $16.75 | 10,639 |
| 2022-10-19 | $17.16 | $17.32 | $17.01 | $17.28 | $17.28 | 9,343 |
| 2022-10-18 | $17.31 | $17.49 | $17.31 | $17.41 | $17.41 | 5,729 |
| 2022-10-17 | $17.59 | $17.59 | $16.99 | $17.35 | $17.35 | 9,098 |
| 2022-10-14 | $17.12 | $17.49 | $16.93 | $17.35 | $17.35 | 9,354 |
| 2022-10-13 | $17.25 | $17.43 | $17.21 | $17.21 | $17.21 | 3,565 |
| 2022-10-12 | $17.60 | $17.65 | $17.42 | $17.50 | $17.50 | 12,756 |
| 2022-10-11 | $17.84 | $17.96 | $17.60 | $17.68 | $17.68 | 13,819 |
| 2022-10-10 | $18.10 | $18.21 | $17.85 | $17.85 | $17.85 | 14,776 |
| 2022-10-07 | $18.15 | $18.23 | $18.04 | $18.16 | $18.16 | 16,954 |
| 2022-10-06 | $18.14 | $18.29 | $18.04 | $18.28 | $18.28 | 25,228 |
| 2022-10-05 | $18.03 | $18.29 | $18.03 | $18.26 | $18.26 | 18,749 |
| 2022-10-04 | $18.00 | $18.25 | $17.90 | $18.23 | $18.23 | 18,133 |
| 2022-10-03 | $17.67 | $18.02 | $17.67 | $17.99 | $17.99 | 13,024 |
| 2022-09-30 | $17.56 | $17.89 | $17.50 | $17.65 | $17.65 | 156,241 |
| 2022-09-29 | $17.88 | $18.18 | $17.50 | $17.56 | $17.56 | 70,642 |
| 2022-09-28 | $18.16 | $18.48 | $18.15 | $18.25 | $17.97 | 34,632 |
| 2022-09-27 | $18.24 | $18.44 | $18.13 | $18.20 | $17.92 | 17,606 |
| 2022-09-26 | $18.36 | $18.47 | $18.16 | $18.24 | $17.96 | 17,351 |
| 2022-09-23 | $18.69 | $18.69 | $18.36 | $18.54 | $18.26 | 13,691 |
| 2022-09-22 | $18.86 | $18.86 | $18.64 | $18.70 | $18.70 | 12,209 |
| 2022-09-21 | $18.88 | $19.02 | $18.86 | $18.87 | $18.87 | 9,652 |
| 2022-09-20 | $18.81 | $18.98 | $18.80 | $18.95 | $18.95 | 7,404 |
| 2022-09-19 | $18.97 | $19.10 | $18.90 | $18.90 | $18.90 | 4,007 |
| 2022-09-16 | $18.90 | $19.07 | $18.81 | $19.07 | $19.07 | 16,074 |
| 2022-09-15 | $19.12 | $19.12 | $18.95 | $19.06 | $19.06 | 7,524 |
| 2022-09-14 | $18.98 | $19.27 | $18.98 | $19.27 | $19.27 | 5,604 |
| 2022-09-13 | $18.90 | $19.19 | $18.90 | $19.15 | $19.15 | 15,105 |
| 2022-09-12 | $19.08 | $19.36 | $18.97 | $19.10 | $19.10 | 7,230 |
| 2022-09-09 | $18.88 | $19.16 | $18.86 | $18.94 | $18.94 | 9,658 |
| 2022-09-08 | $19.03 | $19.27 | $18.86 | $18.86 | $18.86 | 15,324 |
| 2022-09-07 | $18.89 | $19.29 | $18.89 | $19.05 | $19.05 | 14,009 |
| 2022-09-06 | $19.18 | $19.28 | $18.85 | $19.07 | $19.07 | 6,683 |
| 2022-09-02 | $19.17 | $19.32 | $18.94 | $19.00 | $19.00 | 24,110 |
| 2022-09-01 | $19.00 | $19.20 | $19.00 | $19.10 | $19.10 | 14,034 |
| 2022-08-31 | $19.48 | $19.59 | $19.00 | $19.01 | $19.01 | 27,412 |
| 2022-08-30 | $19.89 | $20.17 | $19.51 | $19.71 | $19.71 | 20,619 |
| 2022-08-29 | $20.21 | $20.59 | $19.44 | $19.77 | $19.77 | 20,808 |
| 2022-08-26 | $20.35 | $21.14 | $20.23 | $20.23 | $20.23 | 13,823 |
| 2022-08-25 | $20.30 | $20.88 | $20.22 | $20.33 | $20.33 | 15,836 |
| 2022-08-24 | $20.07 | $20.65 | $19.78 | $20.23 | $20.23 | 15,765 |
| 2022-08-23 | $21.23 | $21.44 | $19.63 | $20.06 | $20.06 | 32,850 |
| 2022-08-22 | $21.43 | $21.86 | $21.19 | $21.48 | $21.48 | 4,103 |
| 2022-08-19 | $21.96 | $22.16 | $21.15 | $21.77 | $21.77 | 13,674 |
| 2022-08-18 | $22.05 | $22.60 | $21.94 | $22.23 | $22.23 | 7,149 |
| 2022-08-17 | $22.18 | $22.43 | $21.77 | $22.10 | $22.10 | 19,674 |
| 2022-08-16 | $22.47 | $22.62 | $22.30 | $22.32 | $22.32 | 14,958 |
| 2022-08-15 | $22.48 | $22.94 | $22.35 | $22.59 | $22.59 | 14,509 |
| 2022-08-12 | $22.45 | $22.64 | $22.30 | $22.49 | $22.49 | 11,795 |
| 2022-08-11 | $22.45 | $22.80 | $22.31 | $22.48 | $22.48 | 4,277 |
| 2022-08-10 | $22.25 | $22.47 | $22.15 | $22.47 | $22.47 | 14,077 |
| 2022-08-09 | $22.33 | $22.33 | $22.00 | $22.13 | $22.13 | 21,363 |
| 2022-08-08 | $21.97 | $22.93 | $21.97 | $22.30 | $22.30 | 12,943 |
| 2022-08-05 | $22.19 | $22.19 | $21.67 | $21.95 | $21.95 | 15,522 |
| 2022-08-04 | $22.13 | $22.38 | $21.65 | $22.29 | $22.29 | 10,589 |
| 2022-08-03 | $21.62 | $22.19 | $21.62 | $22.18 | $22.18 | 29,044 |
| 2022-08-02 | $21.54 | $22.09 | $20.70 | $22.04 | $22.04 | 23,548 |
| 2022-08-01 | $21.15 | $21.86 | $20.71 | $21.21 | $21.21 | 16,171 |
| 2022-07-29 | $20.59 | $21.16 | $20.55 | $21.16 | $21.16 | 9,061 |
| 2022-07-28 | $20.28 | $20.65 | $19.99 | $20.57 | $20.57 | 18,202 |
| 2022-07-27 | $20.35 | $20.38 | $20.07 | $20.07 | $20.07 | 9,342 |
| 2022-07-26 | $20.19 | $20.33 | $20.10 | $20.13 | $20.13 | 8,490 |
| 2022-07-25 | $20.24 | $20.35 | $20.10 | $20.20 | $20.20 | 13,999 |
| 2022-07-22 | $20.25 | $20.40 | $20.11 | $20.40 | $20.40 | 8,297 |
| 2022-07-21 | $20.17 | $20.29 | $20.04 | $20.18 | $20.18 | 10,557 |
| 2022-07-20 | $19.94 | $20.22 | $19.73 | $20.02 | $20.02 | 17,968 |
| 2022-07-19 | $19.85 | $20.04 | $19.84 | $20.04 | $20.04 | 8,043 |
| 2022-07-18 | $19.70 | $19.84 | $19.70 | $19.84 | $19.84 | 9,673 |
| 2022-07-15 | $19.64 | $19.80 | $19.57 | $19.69 | $19.69 | 6,382 |
| 2022-07-14 | $19.60 | $19.60 | $19.29 | $19.43 | $19.43 | 9,069 |
| 2022-07-13 | $19.30 | $19.72 | $19.30 | $19.51 | $19.51 | 9,652 |
| 2022-07-12 | $19.44 | $19.84 | $19.44 | $19.53 | $19.53 | 9,008 |
| 2022-07-11 | $19.40 | $19.54 | $19.20 | $19.46 | $19.46 | 10,800 |
| 2022-07-08 | $19.40 | $19.50 | $19.22 | $19.36 | $19.36 | 9,510 |
| 2022-07-07 | $19.48 | $19.50 | $19.13 | $19.20 | $19.20 | 9,433 |
| 2022-07-06 | $19.39 | $19.47 | $19.16 | $19.30 | $19.30 | 3,986 |
| 2022-07-05 | $19.50 | $19.50 | $19.20 | $19.20 | $19.20 | 1,325 |
| 2022-07-01 | $19.56 | $19.82 | $19.45 | $19.45 | $19.45 | 8,343 |
| 2022-06-30 | $19.58 | $19.58 | $19.03 | $19.47 | $19.47 | 5,084 |
| 2022-06-29 | $19.38 | $19.53 | $19.19 | $19.41 | $19.41 | 16,841 |
| 2022-06-28 | $19.71 | $19.76 | $19.32 | $19.44 | $19.17 | 21,606 |
| 2022-06-27 | $19.95 | $19.95 | $19.22 | $19.64 | $19.36 | 27,447 |
| 2022-06-24 | $19.79 | $19.79 | $19.16 | $19.68 | $19.41 | 16,788 |
| 2022-06-23 | $19.47 | $19.71 | $19.15 | $19.45 | $19.18 | 10,098 |
| 2022-06-22 | $19.16 | $19.49 | $19.11 | $19.37 | $19.10 | 12,084 |
| 2022-06-21 | $19.33 | $19.38 | $18.95 | $19.32 | $19.05 | 15,086 |
| 2022-06-17 | $19.06 | $19.26 | $18.88 | $19.10 | $18.83 | 6,894 |
| 2022-06-16 | $18.90 | $19.58 | $18.81 | $18.96 | $18.70 | 19,543 |
| 2022-06-15 | $19.20 | $19.34 | $18.82 | $19.00 | $18.74 | 10,538 |
| 2022-06-14 | $18.84 | $19.81 | $18.45 | $18.84 | $18.58 | 12,821 |
| 2022-06-13 | $19.37 | $19.37 | $18.55 | $18.69 | $18.43 | 15,923 |
| 2022-06-10 | $19.99 | $20.08 | $19.51 | $19.76 | $19.49 | 10,048 |
| 2022-06-09 | $19.99 | $20.37 | $19.90 | $20.10 | $19.82 | 11,560 |
| 2022-06-08 | $20.10 | $20.24 | $20.10 | $20.20 | $19.92 | 11,619 |
| 2022-06-07 | $19.96 | $20.10 | $19.76 | $20.10 | $19.82 | 5,747 |
| 2022-06-06 | $20.08 | $20.09 | $19.82 | $19.98 | $19.70 | 8,954 |
| 2022-06-03 | $20.19 | $20.35 | $19.89 | $19.89 | $19.62 | 6,156 |
| 2022-06-02 | $20.32 | $20.37 | $20.12 | $20.37 | $20.09 | 10,505 |
| 2022-06-01 | $20.32 | $20.54 | $20.00 | $20.32 | $20.04 | 6,861 |
| 2022-05-31 | $20.50 | $20.50 | $19.87 | $20.30 | $20.02 | 27,316 |
| 2022-05-27 | $20.32 | $20.67 | $20.06 | $20.32 | $20.04 | 23,594 |
| 2022-05-26 | $19.76 | $20.30 | $19.68 | $20.11 | $19.83 | 19,706 |
| 2022-05-25 | $19.25 | $19.84 | $19.25 | $19.68 | $19.41 | 18,217 |
| 2022-05-24 | $18.97 | $19.23 | $18.97 | $19.23 | $18.96 | 10,678 |
| 2022-05-23 | $18.99 | $19.24 | $18.86 | $18.94 | $18.68 | 26,144 |
| 2022-05-20 | $19.22 | $19.22 | $18.89 | $18.95 | $18.68 | 36,957 |
| 2022-05-19 | $18.71 | $19.18 | $18.71 | $19.16 | $18.89 | 29,311 |
| 2022-05-18 | $18.89 | $19.14 | $18.60 | $18.90 | $18.64 | 32,013 |
| 2022-05-17 | $19.25 | $19.44 | $18.89 | $18.89 | $18.63 | 39,812 |
| 2022-05-16 | $18.94 | $19.23 | $18.76 | $19.17 | $18.90 | 29,863 |
| 2022-05-13 | $18.66 | $19.01 | $18.66 | $18.86 | $18.60 | 19,441 |
| 2022-05-12 | $18.48 | $18.70 | $18.30 | $18.70 | $18.44 | 18,149 |
| 2022-05-11 | $18.39 | $18.65 | $18.33 | $18.41 | $18.15 | 19,817 |
| 2022-05-10 | $18.55 | $18.55 | $18.33 | $18.33 | $18.08 | 27,886 |
| 2022-05-09 | $18.60 | $18.61 | $18.28 | $18.28 | $18.03 | 15,928 |
| 2022-05-06 | $18.88 | $18.89 | $18.50 | $18.61 | $18.35 | 16,414 |
| 2022-05-05 | $19.31 | $19.31 | $18.64 | $18.90 | $18.64 | 30,290 |
| 2022-05-04 | $18.98 | $19.60 | $18.83 | $19.56 | $19.29 | 27,452 |
| 2022-05-03 | $19.33 | $19.33 | $18.95 | $18.98 | $18.72 | 28,803 |
| 2022-05-02 | $19.59 | $19.75 | $19.07 | $19.22 | $18.95 | 18,192 |
| 2022-04-29 | $19.81 | $19.81 | $19.42 | $19.81 | $19.53 | 41,901 |
| 2022-04-28 | $19.51 | $19.91 | $19.30 | $19.80 | $19.52 | 16,364 |
| 2022-04-27 | $19.68 | $19.80 | $19.40 | $19.46 | $19.19 | 24,589 |
| 2022-04-26 | $19.74 | $19.74 | $19.55 | $19.55 | $19.28 | 14,284 |
| 2022-04-25 | $19.57 | $19.70 | $19.57 | $19.70 | $19.43 | 16,287 |
| 2022-04-22 | $19.96 | $19.96 | $19.52 | $19.55 | $19.28 | 17,082 |
| 2022-04-21 | $20.20 | $20.38 | $19.87 | $19.91 | $19.63 | 27,670 |
| 2022-04-20 | $20.07 | $20.20 | $20.07 | $20.18 | $19.90 | 12,648 |
| 2022-04-19 | $20.23 | $20.23 | $20.00 | $20.08 | $19.80 | 49,221 |
| 2022-04-18 | $20.70 | $20.70 | $20.32 | $20.43 | $20.15 | 32,732 |
| 2022-04-14 | $20.83 | $20.91 | $20.40 | $20.58 | $20.29 | 28,310 |
| 2022-04-13 | $21.02 | $21.03 | $20.85 | $20.90 | $20.61 | 11,341 |
| 2022-04-12 | $21.12 | $21.17 | $20.85 | $20.85 | $20.56 | 16,468 |
| 2022-04-11 | $21.23 | $21.30 | $21.06 | $21.07 | $20.77 | 12,571 |
| 2022-04-08 | $21.63 | $21.69 | $21.25 | $21.34 | $21.04 | 47,276 |
| 2022-04-07 | $21.58 | $21.80 | $21.58 | $21.61 | $21.31 | 16,406 |
| 2022-04-06 | $21.60 | $21.75 | $21.55 | $21.58 | $21.28 | 28,425 |
| 2022-04-05 | $22.15 | $22.15 | $21.66 | $21.66 | $21.36 | 22,415 |
| 2022-04-04 | $22.15 | $22.22 | $22.00 | $22.10 | $21.79 | 11,262 |
| 2022-04-01 | $22.25 | $22.34 | $22.05 | $22.15 | $21.84 | 5,017 |
| 2022-03-31 | $22.17 | $22.31 | $22.15 | $22.26 | $21.95 | 14,037 |
| 2022-03-30 | $21.80 | $22.13 | $21.80 | $22.11 | $21.80 | 5,862 |
| 2022-03-29 | $21.94 | $22.25 | $21.94 | $22.19 | $21.61 | 10,173 |
| 2022-03-28 | $21.82 | $21.88 | $21.76 | $21.81 | $21.24 | 10,637 |
| 2022-03-25 | $22.15 | $22.15 | $21.58 | $21.64 | $21.08 | 37,717 |
| 2022-03-24 | $22.26 | $22.29 | $22.07 | $22.16 | $21.59 | 13,480 |
| 2022-03-23 | $22.27 | $22.28 | $22.13 | $22.19 | $21.61 | 19,379 |
| 2022-03-22 | $22.12 | $22.32 | $22.08 | $22.22 | $21.64 | 22,399 |
| 2022-03-21 | $22.38 | $22.39 | $22.22 | $22.22 | $21.64 | 8,809 |
| 2022-03-18 | $22.25 | $22.55 | $22.25 | $22.44 | $21.86 | 15,656 |
| 2022-03-17 | $22.18 | $22.41 | $22.18 | $22.28 | $21.70 | 12,337 |
| 2022-03-16 | $21.99 | $22.18 | $21.92 | $22.02 | $21.45 | 16,130 |
| 2022-03-15 | $21.99 | $22.10 | $21.80 | $21.88 | $21.31 | 18,146 |
| 2022-03-14 | $22.16 | $22.16 | $21.77 | $21.79 | $21.23 | 24,885 |
| 2022-03-11 | $22.38 | $22.43 | $22.20 | $22.29 | $21.71 | 14,313 |
| 2022-03-10 | $22.42 | $22.42 | $22.33 | $22.35 | $21.77 | 17,270 |
| 2022-03-09 | $22.34 | $22.60 | $22.34 | $22.44 | $21.86 | 16,068 |
| 2022-03-08 | $22.40 | $22.44 | $22.27 | $22.33 | $21.75 | 18,301 |
| 2022-03-07 | $22.63 | $22.63 | $22.25 | $22.36 | $21.78 | 29,715 |
| 2022-03-04 | $22.91 | $22.91 | $22.44 | $22.44 | $21.86 | 14,720 |
| 2022-03-03 | $22.90 | $23.07 | $22.74 | $22.74 | $22.15 | 24,052 |
| 2022-03-02 | $22.83 | $22.99 | $22.77 | $22.89 | $22.30 | 17,917 |
| 2022-03-01 | $22.95 | $23.10 | $22.77 | $22.77 | $22.18 | 52,726 |
| 2022-02-28 | $22.81 | $22.99 | $22.65 | $22.92 | $22.33 | 24,109 |
| 2022-02-25 | $22.51 | $22.84 | $22.47 | $22.73 | $22.14 | 30,180 |
| 2022-02-24 | $22.39 | $22.70 | $22.30 | $22.49 | $21.91 | 73,733 |
| 2022-02-23 | $22.85 | $22.85 | $22.51 | $22.52 | $21.94 | 19,468 |
| 2022-02-22 | $22.76 | $22.99 | $22.70 | $22.74 | $22.15 | 18,603 |
| 2022-02-18 | $22.88 | $23.10 | $22.88 | $22.93 | $22.34 | 11,194 |
| 2022-02-17 | $23.25 | $23.50 | $22.80 | $22.93 | $22.34 | 24,479 |
| 2022-02-16 | $22.81 | $23.27 | $22.81 | $23.10 | $22.50 | 16,840 |
| 2022-02-15 | $22.73 | $23.00 | $22.73 | $22.79 | $22.20 | 22,938 |
| 2022-02-14 | $23.11 | $23.11 | $22.59 | $22.77 | $22.18 | 52,077 |
| 2022-02-11 | $23.29 | $23.39 | $23.02 | $23.10 | $22.50 | 90,347 |
| 2022-02-10 | $23.49 | $23.60 | $23.01 | $23.18 | $22.58 | 30,711 |
| 2022-02-09 | $23.84 | $23.84 | $23.56 | $23.71 | $23.10 | 17,022 |
| 2022-02-08 | $23.97 | $23.97 | $23.64 | $23.67 | $23.06 | 32,248 |
| 2022-02-07 | $24.03 | $24.22 | $23.88 | $24.11 | $23.48 | 33,826 |
| 2022-02-04 | $24.11 | $24.17 | $23.87 | $23.93 | $23.31 | 49,633 |
| 2022-02-03 | $24.26 | $24.30 | $24.03 | $24.21 | $23.58 | 27,749 |
| 2022-02-02 | $24.68 | $24.78 | $24.40 | $24.42 | $23.79 | 20,661 |
| 2022-02-01 | $24.45 | $24.69 | $24.45 | $24.65 | $24.01 | 19,008 |
| 2022-01-31 | $24.34 | $24.57 | $24.34 | $24.38 | $23.75 | 29,069 |
| 2022-01-28 | $24.25 | $24.41 | $24.02 | $24.25 | $23.62 | 60,256 |
| 2022-01-27 | $25.00 | $25.06 | $24.16 | $24.16 | $23.53 | 48,653 |
| 2022-01-26 | $25.22 | $25.35 | $24.87 | $24.87 | $24.22 | 35,570 |
| 2022-01-25 | $25.19 | $25.28 | $25.10 | $25.10 | $24.45 | 29,128 |
| 2022-01-24 | $25.25 | $25.28 | $25.05 | $25.19 | $24.54 | 20,916 |
| 2022-01-21 | $25.31 | $25.47 | $25.23 | $25.32 | $24.66 | 23,837 |
| 2022-01-20 | $25.43 | $25.47 | $25.27 | $25.31 | $24.65 | 11,996 |
| 2022-01-19 | $25.33 | $25.43 | $25.28 | $25.43 | $24.77 | 11,191 |
| 2022-01-18 | $25.35 | $25.40 | $25.30 | $25.33 | $24.67 | 22,355 |
| 2022-01-14 | $25.54 | $25.64 | $25.24 | $25.40 | $24.74 | 23,297 |
| 2022-01-13 | $25.55 | $25.78 | $25.49 | $25.66 | $24.99 | 21,616 |
| 2022-01-12 | $25.56 | $25.60 | $25.49 | $25.53 | $24.87 | 15,750 |
| 2022-01-11 | $25.51 | $25.64 | $25.42 | $25.60 | $24.94 | 12,506 |
| 2022-01-10 | $25.46 | $25.46 | $25.27 | $25.43 | $24.77 | 13,975 |
| 2022-01-07 | $25.51 | $25.59 | $25.35 | $25.42 | $24.76 | 16,959 |
| 2022-01-06 | $25.54 | $25.66 | $25.45 | $25.60 | $24.94 | 18,628 |
| 2022-01-05 | $25.87 | $25.97 | $25.58 | $25.58 | $24.92 | 13,791 |
| 2022-01-04 | $25.97 | $26.05 | $25.82 | $25.87 | $25.20 | 25,466 |
| 2022-01-03 | $26.14 | $26.14 | $26.03 | $26.10 | $25.42 | 18,079 |
| 2021-12-31 | $25.98 | $26.24 | $25.98 | $26.24 | $25.56 | 17,865 |
| 2021-12-30 | $26.00 | $26.08 | $25.91 | $25.98 | $25.31 | 15,282 |
| 2021-12-29 | $26.17 | $26.25 | $26.16 | $26.20 | $25.25 | 16,323 |
| 2021-12-28 | $26.15 | $26.18 | $26.08 | $26.13 | $25.19 | 12,295 |
| 2021-12-27 | $26.01 | $26.12 | $25.97 | $26.08 | $25.14 | 14,896 |
| 2021-12-23 | $26.00 | $26.07 | $25.91 | $26.07 | $25.13 | 31,086 |
| 2021-12-22 | $25.93 | $26.06 | $25.87 | $26.06 | $25.12 | 11,514 |
| 2021-12-21 | $25.86 | $25.94 | $25.78 | $25.94 | $25.00 | 12,699 |
| 2021-12-20 | $25.80 | $25.85 | $25.70 | $25.79 | $24.86 | 19,953 |
| 2021-12-17 | $25.66 | $25.83 | $25.65 | $25.74 | $24.81 | 14,896 |
| 2021-12-16 | $25.55 | $25.72 | $25.55 | $25.60 | $24.68 | 17,206 |
| 2021-12-15 | $25.57 | $25.63 | $25.42 | $25.45 | $24.53 | 32,431 |
| 2021-12-14 | $25.52 | $25.54 | $25.33 | $25.44 | $24.53 | 10,579 |
| 2021-12-13 | $25.52 | $25.60 | $25.48 | $25.54 | $24.61 | 13,164 |
| 2021-12-10 | $25.54 | $25.54 | $25.42 | $25.51 | $24.59 | 6,887 |
| 2021-12-09 | $25.48 | $25.51 | $25.48 | $25.49 | $24.57 | 10,653 |
| 2021-12-08 | $25.53 | $25.53 | $25.41 | $25.49 | $24.57 | 4,301 |
| 2021-12-07 | $25.49 | $25.65 | $25.44 | $25.52 | $24.60 | 13,067 |
| 2021-12-06 | $25.46 | $25.46 | $25.35 | $25.40 | $24.48 | 18,508 |
| 2021-12-03 | $25.42 | $25.46 | $25.36 | $25.40 | $24.48 | 10,912 |
| 2021-12-02 | $25.34 | $25.51 | $25.34 | $25.42 | $24.50 | 18,757 |
| 2021-12-01 | $25.28 | $25.50 | $25.28 | $25.45 | $24.53 | 11,330 |
| 2021-11-30 | $25.49 | $25.50 | $25.20 | $25.20 | $24.29 | 158,460 |
| 2021-11-29 | $25.46 | $25.48 | $25.25 | $25.40 | $24.48 | 45,540 |
| 2021-11-26 | $25.48 | $25.48 | $25.35 | $25.41 | $24.49 | 8,254 |
| 2021-11-24 | $25.53 | $25.53 | $25.40 | $25.48 | $24.56 | 12,747 |
| 2021-11-23 | $25.53 | $25.53 | $25.41 | $25.41 | $24.49 | 45,691 |
| 2021-11-22 | $25.60 | $25.61 | $25.45 | $25.50 | $24.58 | 35,227 |
| 2021-11-19 | $25.44 | $25.50 | $25.41 | $25.48 | $24.56 | 24,357 |
| 2021-11-18 | $25.35 | $25.44 | $25.28 | $25.35 | $24.44 | 108,409 |
| 2021-11-17 | $25.40 | $25.43 | $25.30 | $25.33 | $24.42 | 17,236 |
| 2021-11-16 | $25.40 | $25.46 | $25.33 | $25.42 | $24.50 | 27,844 |
| 2021-11-15 | $25.50 | $25.50 | $25.16 | $25.32 | $24.41 | 84,461 |
| 2021-11-12 | $25.36 | $25.51 | $25.36 | $25.45 | $24.53 | 19,556 |
| 2021-11-11 | $25.55 | $25.61 | $25.33 | $25.33 | $24.42 | 15,065 |
| 2021-11-10 | $25.86 | $25.86 | $25.49 | $25.50 | $24.58 | 33,829 |
| 2021-11-09 | $25.92 | $25.98 | $25.74 | $25.83 | $24.90 | 7,145 |
| 2021-11-08 | $25.98 | $25.98 | $25.86 | $25.95 | $25.01 | 7,732 |
| 2021-11-05 | $25.85 | $26.01 | $25.85 | $25.95 | $25.01 | 18,032 |
| 2021-11-04 | $25.84 | $25.98 | $25.82 | $25.91 | $24.98 | 16,438 |
| 2021-11-03 | $25.86 | $25.86 | $25.71 | $25.79 | $24.86 | 15,059 |
| 2021-11-02 | $25.82 | $25.84 | $25.79 | $25.83 | $24.90 | 11,313 |
| 2021-11-01 | $25.79 | $25.80 | $25.69 | $25.79 | $24.86 | 11,104 |
| 2021-10-29 | $25.74 | $25.81 | $25.61 | $25.75 | $24.82 | 26,624 |
| 2021-10-28 | $25.73 | $25.85 | $25.69 | $25.71 | $24.78 | 26,229 |
| 2021-10-27 | $25.80 | $25.80 | $25.65 | $25.65 | $24.73 | 21,301 |
| 2021-10-26 | $25.87 | $25.89 | $25.73 | $25.74 | $24.81 | 29,359 |
| 2021-10-25 | $25.74 | $25.86 | $25.74 | $25.82 | $24.89 | 16,306 |
| 2021-10-22 | $25.75 | $25.88 | $25.73 | $25.77 | $24.84 | 28,852 |
| 2021-10-21 | $25.80 | $25.81 | $25.68 | $25.72 | $24.79 | 18,077 |
| 2021-10-20 | $25.77 | $25.81 | $25.70 | $25.77 | $24.84 | 15,932 |
| 2021-10-19 | $25.75 | $25.75 | $25.62 | $25.63 | $24.71 | 17,568 |
| 2021-10-18 | $25.81 | $25.81 | $25.57 | $25.72 | $24.79 | 16,108 |
| 2021-10-15 | $25.75 | $25.83 | $25.73 | $25.76 | $24.83 | 21,179 |
| 2021-10-14 | $25.70 | $25.80 | $25.66 | $25.80 | $24.87 | 41,756 |
| 2021-10-13 | $25.66 | $25.85 | $25.56 | $25.70 | $24.77 | 31,603 |
| 2021-10-12 | $25.40 | $25.59 | $25.31 | $25.54 | $24.62 | 16,089 |
| 2021-10-11 | $25.25 | $25.37 | $25.25 | $25.30 | $24.39 | 15,553 |
| 2021-10-08 | $25.38 | $25.45 | $25.20 | $25.23 | $24.32 | 39,626 |
| 2021-10-07 | $25.33 | $25.38 | $25.26 | $25.36 | $24.44 | 44,500 |
| 2021-10-06 | $25.22 | $25.34 | $25.21 | $25.30 | $24.39 | 66,729 |
| 2021-10-05 | $25.27 | $25.30 | $25.18 | $25.20 | $24.29 | 48,168 |
| 2021-10-04 | $25.37 | $25.37 | $25.22 | $25.25 | $24.34 | 65,639 |
| 2021-10-01 | $25.51 | $25.53 | $25.38 | $25.42 | $24.50 | 41,362 |
| 2021-09-30 | $25.33 | $25.50 | $25.30 | $25.50 | $24.58 | 40,456 |
| 2021-09-29 | $25.15 | $25.32 | $25.14 | $25.27 | $24.36 | 36,440 |
| 2021-09-28 | $25.43 | $25.50 | $25.29 | $25.30 | $24.13 | 49,927 |
| 2021-09-27 | $25.83 | $25.85 | $25.42 | $25.53 | $24.35 | 74,909 |
| 2021-09-24 | $26.02 | $26.02 | $25.76 | $25.76 | $24.56 | 13,857 |
| 2021-09-23 | $26.35 | $26.35 | $25.93 | $25.93 | $24.73 | 28,300 |
| 2021-09-22 | $26.23 | $26.24 | $26.12 | $26.23 | $25.01 | 19,558 |
| 2021-09-21 | $26.21 | $26.21 | $26.16 | $26.19 | $24.97 | 1,701 |
| 2021-09-20 | $26.18 | $26.19 | $26.09 | $26.14 | $24.93 | 9,902 |
| 2021-09-17 | $26.23 | $26.23 | $26.18 | $26.19 | $24.97 | 9,689 |
| 2021-09-16 | $26.19 | $26.19 | $26.10 | $26.16 | $24.95 | 25,618 |
| 2021-09-15 | $26.05 | $26.18 | $26.02 | $26.07 | $24.86 | 12,379 |
| 2021-09-14 | $26.24 | $26.24 | $26.02 | $26.11 | $24.90 | 8,551 |
| 2021-09-13 | $26.26 | $26.26 | $26.11 | $26.19 | $24.97 | 10,635 |
| 2021-09-10 | $26.26 | $26.33 | $25.50 | $26.27 | $25.05 | 22,141 |
| 2021-09-09 | $26.38 | $26.38 | $26.26 | $26.26 | $25.04 | 23,755 |
| 2021-09-08 | $26.57 | $26.57 | $26.33 | $26.38 | $25.16 | 14,200 |
| 2021-09-07 | $26.57 | $26.57 | $26.44 | $26.52 | $25.29 | 8,515 |
| 2021-09-03 | $26.60 | $26.65 | $26.57 | $26.65 | $25.41 | 4,498 |
| 2021-09-02 | $26.50 | $26.60 | $26.47 | $26.56 | $25.33 | 25,476 |
| 2021-09-01 | $26.35 | $26.51 | $26.35 | $26.51 | $25.28 | 7,471 |
| 2021-08-31 | $26.50 | $26.50 | $26.34 | $26.34 | $25.12 | 34,417 |
| 2021-08-30 | $26.51 | $26.51 | $26.35 | $26.44 | $25.21 | 12,044 |
| 2021-08-27 | $26.17 | $26.50 | $26.17 | $26.50 | $25.27 | 69,415 |
| 2021-08-26 | $26.40 | $26.40 | $26.24 | $26.39 | $25.17 | 16,811 |
| 2021-08-25 | $26.45 | $26.48 | $26.37 | $26.40 | $25.18 | 12,296 |
| 2021-08-24 | $26.45 | $26.46 | $26.36 | $26.46 | $25.23 | 6,413 |
| 2021-08-23 | $26.35 | $26.47 | $26.31 | $26.47 | $25.24 | 15,310 |
| 2021-08-20 | $26.35 | $26.35 | $26.28 | $26.35 | $25.13 | 6,557 |
| 2021-08-19 | $26.36 | $26.36 | $26.21 | $26.30 | $25.08 | 4,364 |
| 2021-08-18 | $26.39 | $26.39 | $26.19 | $26.34 | $25.12 | 3,766 |
| 2021-08-17 | $26.41 | $26.41 | $26.25 | $26.39 | $25.17 | 11,331 |
| 2021-08-16 | $26.43 | $26.45 | $26.36 | $26.43 | $25.21 | 9,076 |
| 2021-08-13 | $26.42 | $26.44 | $26.33 | $26.42 | $25.19 | 11,266 |
| 2021-08-12 | $26.31 | $26.44 | $26.26 | $26.44 | $25.21 | 7,441 |
| 2021-08-11 | $26.21 | $26.33 | $26.17 | $26.31 | $25.09 | 6,450 |
| 2021-08-10 | $26.33 | $26.33 | $26.09 | $26.21 | $24.99 | 12,626 |
| 2021-08-09 | $26.55 | $26.55 | $26.36 | $26.36 | $25.14 | 8,336 |
| 2021-08-06 | $26.48 | $26.57 | $26.48 | $26.57 | $25.34 | 11,597 |
| 2021-08-05 | $26.57 | $26.66 | $26.48 | $26.57 | $25.34 | 19,571 |
| 2021-08-04 | $26.57 | $26.57 | $26.46 | $26.57 | $25.34 | 8,177 |
| 2021-08-03 | $26.54 | $26.57 | $26.35 | $26.57 | $25.34 | 9,997 |
| 2021-08-02 | $26.46 | $26.51 | $26.42 | $26.51 | $25.28 | 5,744 |
| 2021-07-30 | $26.38 | $26.47 | $26.20 | $26.47 | $25.24 | 19,944 |
| 2021-07-29 | $26.40 | $26.40 | $26.17 | $26.38 | $25.16 | 12,348 |
| 2021-07-28 | $26.42 | $26.42 | $26.22 | $26.30 | $25.08 | 3,811 |
| 2021-07-27 | $26.42 | $26.42 | $26.06 | $26.38 | $25.16 | 6,049 |
| 2021-07-26 | $26.24 | $26.30 | $26.10 | $26.28 | $25.06 | 8,079 |
| 2021-07-23 | $26.18 | $26.29 | $26.14 | $26.26 | $25.04 | 11,025 |
| 2021-07-22 | $26.15 | $26.16 | $26.10 | $26.14 | $24.92 | 12,051 |
| 2021-07-21 | $26.27 | $26.31 | $26.09 | $26.16 | $24.95 | 25,208 |
| 2021-07-20 | $26.38 | $26.44 | $26.27 | $26.28 | $25.06 | 24,830 |
| 2021-07-19 | $26.35 | $26.39 | $26.21 | $26.33 | $25.11 | 19,592 |
| 2021-07-16 | $26.46 | $26.46 | $26.29 | $26.42 | $25.19 | 5,418 |
| 2021-07-15 | $26.46 | $26.49 | $26.32 | $26.33 | $25.11 | 12,050 |
| 2021-07-14 | $26.20 | $26.46 | $26.20 | $26.46 | $25.23 | 9,926 |
| 2021-07-13 | $26.48 | $26.48 | $26.25 | $26.30 | $25.08 | 17,658 |
| 2021-07-12 | $26.40 | $26.50 | $26.40 | $26.44 | $25.21 | 21,888 |
| 2021-07-09 | $26.39 | $26.53 | $26.36 | $26.46 | $25.23 | 23,271 |
| 2021-07-08 | $26.38 | $26.42 | $26.31 | $26.39 | $25.17 | 5,761 |
| 2021-07-07 | $26.44 | $26.48 | $26.30 | $26.47 | $25.25 | 22,590 |
| 2021-07-06 | $26.35 | $26.43 | $26.32 | $26.43 | $25.20 | 10,606 |
| 2021-07-02 | $26.40 | $26.40 | $26.31 | $26.36 | $25.14 | 14,081 |
| 2021-07-01 | $25.95 | $26.44 | $25.95 | $26.35 | $25.13 | 53,995 |
| 2021-06-30 | $25.97 | $26.15 | $25.95 | $25.95 | $24.75 | 24,364 |
| 2021-06-29 | $25.94 | $26.01 | $25.86 | $25.97 | $24.76 | 20,421 |
| 2021-06-28 | $26.09 | $26.19 | $26.01 | $26.19 | $24.71 | 12,301 |
| 2021-06-25 | $26.16 | $26.21 | $26.09 | $26.09 | $24.62 | 14,268 |
| 2021-06-24 | $26.16 | $26.30 | $26.16 | $26.24 | $24.76 | 16,224 |
| 2021-06-23 | $26.12 | $26.27 | $26.12 | $26.24 | $24.76 | 11,440 |
| 2021-06-22 | $26.11 | $26.21 | $26.08 | $26.21 | $24.73 | 16,132 |
| 2021-06-21 | $26.17 | $26.22 | $26.10 | $26.11 | $24.64 | 10,830 |
| 2021-06-18 | $26.02 | $26.17 | $26.02 | $26.13 | $24.65 | 8,280 |
| 2021-06-17 | $26.00 | $26.07 | $25.96 | $26.05 | $24.58 | 18,262 |
| 2021-06-16 | $26.15 | $26.15 | $26.00 | $26.08 | $24.61 | 49,540 |
| 2021-06-15 | $26.21 | $26.21 | $26.03 | $26.13 | $24.66 | 17,762 |
| 2021-06-14 | $26.02 | $26.16 | $26.02 | $26.16 | $24.69 | 8,307 |
| 2021-06-11 | $26.13 | $26.20 | $25.98 | $26.04 | $24.57 | 29,061 |
| 2021-06-10 | $26.10 | $26.15 | $25.96 | $26.13 | $24.66 | 14,905 |
| 2021-06-09 | $25.99 | $26.09 | $25.99 | $26.08 | $24.61 | 9,414 |
| 2021-06-08 | $26.00 | $26.13 | $25.92 | $25.99 | $24.53 | 11,438 |
| 2021-06-07 | $25.91 | $25.99 | $25.84 | $25.98 | $24.52 | 13,234 |
| 2021-06-04 | $25.95 | $26.00 | $25.84 | $25.84 | $24.38 | 14,646 |
| 2021-06-03 | $25.84 | $25.95 | $25.78 | $25.95 | $24.49 | 43,595 |
| 2021-06-02 | $25.63 | $25.80 | $25.59 | $25.80 | $24.35 | 18,752 |
| 2021-06-01 | $25.65 | $25.66 | $25.50 | $25.63 | $24.19 | 11,597 |
| 2021-05-28 | $25.45 | $25.64 | $25.45 | $25.63 | $24.19 | 53,959 |
| 2021-05-27 | $25.38 | $25.45 | $25.32 | $25.45 | $24.02 | 16,924 |
| 2021-05-26 | $25.41 | $25.41 | $25.26 | $25.39 | $23.96 | 19,656 |
| 2021-05-25 | $25.34 | $25.41 | $25.32 | $25.41 | $23.98 | 14,945 |
| 2021-05-24 | $25.32 | $25.40 | $25.28 | $25.29 | $23.87 | 12,079 |
| 2021-05-21 | $25.22 | $25.48 | $25.22 | $25.24 | $23.82 | 32,509 |
| 2021-05-20 | $25.25 | $25.40 | $25.16 | $25.20 | $23.78 | 49,639 |
| 2021-05-19 | $25.22 | $25.24 | $25.14 | $25.24 | $23.82 | 8,388 |
| 2021-05-18 | $25.39 | $25.39 | $25.18 | $25.24 | $23.82 | 7,930 |
| 2021-05-17 | $25.34 | $25.38 | $25.31 | $25.38 | $23.95 | 15,721 |
| 2021-05-14 | $25.21 | $25.35 | $25.13 | $25.32 | $23.89 | 27,766 |
| 2021-05-13 | $25.18 | $25.28 | $25.07 | $25.09 | $23.68 | 35,801 |
| 2021-05-12 | $25.21 | $25.21 | $25.10 | $25.18 | $23.76 | 36,475 |
| 2021-05-11 | $25.33 | $25.35 | $25.15 | $25.28 | $23.86 | 88,621 |
| 2021-05-10 | $25.32 | $25.34 | $25.17 | $25.27 | $23.85 | 26,065 |
| 2021-05-07 | $25.30 | $25.34 | $25.25 | $25.32 | $23.89 | 28,744 |
| 2021-05-06 | $25.32 | $25.32 | $25.16 | $25.29 | $23.87 | 13,179 |
| 2021-05-05 | $25.20 | $25.35 | $25.20 | $25.31 | $23.88 | 28,600 |
| 2021-05-04 | $25.29 | $25.30 | $25.12 | $25.15 | $23.73 | 56,044 |
| 2021-05-03 | $25.20 | $25.30 | $25.08 | $25.29 | $23.87 | 31,667 |
| 2021-04-30 | $25.26 | $25.26 | $25.00 | $25.00 | $23.59 | 47,142 |
| 2021-04-29 | $25.34 | $25.34 | $25.13 | $25.21 | $23.79 | 64,992 |
| 2021-04-28 | $25.38 | $25.38 | $25.22 | $25.34 | $23.91 | 24,626 |
| 2021-04-27 | $25.39 | $25.42 | $25.26 | $25.38 | $23.95 | 23,138 |
| 2021-04-26 | $25.31 | $25.39 | $25.26 | $25.37 | $23.94 | 97,519 |
| 2021-04-23 | $25.31 | $25.34 | $25.24 | $25.31 | $23.88 | 52,723 |
| 2021-04-22 | $25.30 | $25.38 | $25.26 | $25.28 | $23.86 | 36,987 |
| 2021-04-21 | $25.27 | $25.41 | $25.18 | $25.35 | $23.92 | 28,547 |
| 2021-04-20 | $25.39 | $25.39 | $25.17 | $25.30 | $23.88 | 37,419 |
| 2021-04-19 | $25.42 | $25.42 | $25.23 | $25.31 | $23.88 | 20,361 |
| 2021-04-16 | $25.48 | $25.49 | $25.39 | $25.42 | $23.99 | 19,046 |
| 2021-04-15 | $25.38 | $25.49 | $25.33 | $25.44 | $24.01 | 23,649 |
| 2021-04-14 | $25.26 | $25.35 | $25.22 | $25.24 | $23.82 | 35,309 |
| 2021-04-13 | $25.28 | $25.28 | $25.22 | $25.22 | $23.80 | 16,224 |
| 2021-04-12 | $25.18 | $25.29 | $25.16 | $25.25 | $23.83 | 22,468 |
| 2021-04-09 | $25.20 | $25.26 | $25.12 | $25.13 | $23.71 | 51,192 |
| 2021-04-08 | $25.33 | $25.33 | $25.11 | $25.14 | $23.72 | 48,584 |
| 2021-04-07 | $25.20 | $25.40 | $25.19 | $25.22 | $23.80 | 25,889 |
| 2021-04-06 | $25.14 | $25.31 | $25.01 | $25.20 | $23.78 | 51,068 |
| 2021-04-05 | $25.19 | $25.19 | $25.00 | $25.13 | $23.71 | 23,434 |
| 2021-04-01 | $25.16 | $25.22 | $24.94 | $25.08 | $23.67 | 76,790 |
| 2021-03-31 | $24.84 | $25.20 | $24.73 | $25.13 | $23.71 | 112,904 |
| 2021-03-30 | $24.65 | $24.79 | $24.63 | $24.71 | $23.32 | 74,190 |
| 2021-03-29 | $25.11 | $25.33 | $24.64 | $24.84 | $23.44 | 231,583 |
| 2021-03-26 | $25.11 | $25.11 | $25.04 | $25.06 | $23.65 | 13,186 |
| 2021-03-25 | $24.98 | $25.14 | $24.96 | $25.02 | $23.61 | 53,706 |
| 2021-03-24 | $25.08 | $25.13 | $24.93 | $24.94 | $23.54 | 47,445 |
| 2021-03-23 | $25.11 | $25.25 | $24.95 | $25.00 | $23.59 | 52,268 |
| 2021-03-22 | $25.05 | $25.12 | $25.01 | $25.07 | $23.66 | 27,496 |
| 2021-03-19 | $24.80 | $24.99 | $24.60 | $24.92 | $23.52 | 44,265 |
| 2021-03-18 | $25.30 | $25.30 | $24.56 | $24.60 | $23.21 | 44,198 |
| 2021-03-17 | $25.55 | $25.55 | $25.15 | $25.28 | $23.86 | 57,826 |
| 2021-03-16 | $25.14 | $25.49 | $25.03 | $25.43 | $24.00 | 66,220 |
| 2021-03-15 | $24.97 | $25.15 | $24.96 | $25.06 | $23.64 | 44,322 |
| 2021-03-12 | $24.98 | $25.03 | $24.68 | $24.93 | $23.53 | 71,071 |
| 2021-03-11 | $25.00 | $25.17 | $24.95 | $25.03 | $23.62 | 72,490 |
| 2021-03-10 | $24.98 | $25.09 | $24.97 | $25.05 | $23.64 | 52,098 |
| 2021-03-09 | $24.95 | $25.06 | $24.82 | $24.95 | $23.54 | 50,624 |
| 2021-03-08 | $24.88 | $24.95 | $24.83 | $24.95 | $23.54 | 33,458 |
| 2021-03-05 | $24.81 | $24.88 | $24.66 | $24.84 | $23.44 | 39,860 |
| 2021-03-04 | $24.93 | $24.97 | $24.68 | $24.81 | $23.41 | 146,727 |
| 2021-03-03 | $24.93 | $25.00 | $24.85 | $24.92 | $23.52 | 41,978 |
| 2021-03-02 | $25.06 | $25.06 | $24.88 | $24.90 | $23.50 | 74,750 |
| 2021-03-01 | $24.75 | $24.90 | $24.75 | $24.83 | $23.43 | 53,040 |
| 2021-02-26 | $24.79 | $24.79 | $24.37 | $24.69 | $23.30 | 82,498 |
| 2021-02-25 | $24.75 | $24.75 | $24.34 | $24.55 | $23.17 | 81,321 |
| 2021-02-24 | $24.90 | $24.90 | $24.61 | $24.67 | $23.28 | 111,662 |
| 2021-02-23 | $24.93 | $24.95 | $24.88 | $24.90 | $23.50 | 30,959 |
| 2021-02-22 | $24.99 | $24.99 | $24.90 | $24.93 | $23.53 | 31,810 |
| 2021-02-19 | $25.19 | $25.19 | $24.92 | $24.94 | $23.54 | 59,661 |
| 2021-02-18 | $25.07 | $25.16 | $24.92 | $25.08 | $23.67 | 69,916 |
| 2021-02-17 | $25.05 | $25.12 | $24.87 | $25.07 | $23.66 | 108,646 |
| 2021-02-16 | $25.34 | $25.34 | $25.02 | $25.02 | $23.61 | 53,283 |
| 2021-02-12 | $25.40 | $25.40 | $25.19 | $25.36 | $23.93 | 28,705 |
| 2021-02-11 | $25.52 | $25.52 | $25.31 | $25.40 | $23.97 | 40,856 |
| 2021-02-10 | $25.59 | $25.59 | $25.40 | $25.46 | $24.03 | 16,080 |
| 2021-02-09 | $25.49 | $25.49 | $25.41 | $25.45 | $24.02 | 24,224 |
| 2021-02-08 | $25.44 | $25.48 | $25.38 | $25.46 | $24.03 | 12,418 |
| 2021-02-05 | $25.35 | $25.47 | $25.31 | $25.31 | $23.88 | 25,985 |
| 2021-02-04 | $25.43 | $25.47 | $25.38 | $25.42 | $23.99 | 48,326 |
| 2021-02-03 | $25.58 | $25.59 | $25.40 | $25.44 | $24.01 | 17,936 |
| 2021-02-02 | $25.55 | $25.67 | $25.40 | $25.49 | $24.05 | 61,749 |
| 2021-02-01 | $25.58 | $25.60 | $25.40 | $25.40 | $23.97 | 44,401 |
| 2021-01-29 | $25.41 | $25.50 | $25.26 | $25.49 | $24.05 | 64,829 |
| 2021-01-28 | $25.47 | $25.47 | $25.25 | $25.36 | $23.93 | 33,193 |
| 2021-01-27 | $25.48 | $25.48 | $25.29 | $25.32 | $23.89 | 46,525 |
| 2021-01-26 | $25.40 | $25.54 | $25.37 | $25.47 | $24.04 | 40,965 |
| 2021-01-25 | $25.38 | $25.59 | $25.30 | $25.46 | $24.03 | 38,670 |
| 2021-01-22 | $25.24 | $25.43 | $25.24 | $25.32 | $23.89 | 48,360 |
| 2021-01-21 | $25.24 | $25.35 | $25.15 | $25.22 | $23.80 | 61,734 |
| 2021-01-20 | $25.40 | $25.49 | $25.16 | $25.31 | $23.88 | 167,897 |
| 2021-01-19 | $25.33 | $25.39 | $25.26 | $25.35 | $23.92 | 40,204 |
| 2021-01-15 | $25.16 | $25.38 | $25.07 | $25.19 | $23.77 | 66,341 |
| 2021-01-14 | $25.22 | $25.34 | $25.01 | $25.14 | $23.72 | 87,805 |
| 2021-01-13 | $25.05 | $25.33 | $25.04 | $25.07 | $23.66 | 94,847 |
| 2021-01-12 | $25.58 | $25.58 | $24.73 | $24.95 | $23.54 | 121,703 |
| 2021-01-11 | $25.56 | $25.66 | $25.40 | $25.45 | $24.02 | 32,033 |
| 2021-01-08 | $25.71 | $25.97 | $25.54 | $25.62 | $24.18 | 64,241 |
| 2021-01-07 | $25.96 | $25.99 | $25.40 | $25.68 | $24.23 | 153,711 |
| 2021-01-06 | $26.47 | $26.47 | $25.24 | $25.70 | $24.25 | 33,933 |
| 2021-01-05 | $26.74 | $26.74 | $26.29 | $26.44 | $24.95 | 36,981 |
| 2021-01-04 | $27.14 | $27.14 | $26.60 | $26.60 | $25.10 | 44,509 |
| 2020-12-31 | $27.08 | $27.14 | $26.87 | $27.14 | $25.61 | 38,802 |
| 2020-12-30 | $26.99 | $27.03 | $26.82 | $27.00 | $25.48 | 14,582 |
| 2020-12-29 | $27.25 | $27.25 | $27.11 | $27.20 | $25.67 | 12,956 |
| 2020-12-28 | $27.25 | $27.25 | $27.01 | $27.20 | $25.67 | 30,399 |
| 2020-12-24 | $27.14 | $27.15 | $27.05 | $27.14 | $25.61 | 20,229 |
| 2020-12-23 | $27.29 | $27.29 | $26.97 | $27.14 | $25.61 | 16,068 |
| 2020-12-22 | $27.18 | $27.31 | $27.04 | $27.17 | $25.64 | 8,546 |
| 2020-12-21 | $26.96 | $27.18 | $26.80 | $27.18 | $25.65 | 27,906 |
| 2020-12-18 | $27.03 | $27.03 | $26.83 | $26.99 | $25.47 | 4,835 |
| 2020-12-17 | $26.99 | $27.05 | $26.95 | $27.03 | $25.51 | 10,548 |
| 2020-12-16 | $26.86 | $26.88 | $26.75 | $26.87 | $25.36 | 11,832 |
| 2020-12-15 | $26.83 | $26.86 | $26.52 | $26.83 | $25.32 | 39,474 |
| 2020-12-14 | $26.66 | $26.66 | $26.56 | $26.63 | $25.13 | 28,901 |
| 2020-12-11 | $26.92 | $26.92 | $26.50 | $26.51 | $25.02 | 82,958 |
| 2020-12-10 | $27.02 | $27.09 | $26.78 | $26.92 | $25.40 | 63,774 |
| 2020-12-09 | $26.67 | $27.09 | $26.65 | $27.02 | $25.50 | 87,273 |
| 2020-12-08 | $26.21 | $26.71 | $26.20 | $26.70 | $25.20 | 136,155 |
| 2020-12-07 | $26.18 | $26.22 | $26.15 | $26.22 | $24.74 | 18,866 |
| 2020-12-04 | $26.08 | $26.19 | $26.08 | $26.16 | $24.69 | 16,192 |
| 2020-12-03 | $26.17 | $26.31 | $25.99 | $26.05 | $24.58 | 44,446 |
| 2020-12-02 | $25.96 | $26.17 | $25.90 | $26.17 | $24.70 | 18,076 |
| 2020-12-01 | $25.85 | $25.99 | $25.85 | $25.96 | $24.50 | 31,180 |
| 2020-11-30 | $25.77 | $25.87 | $25.67 | $25.83 | $24.38 | 27,728 |
| 2020-11-27 | $25.70 | $25.79 | $25.65 | $25.73 | $24.28 | 11,750 |
| 2020-11-25 | $25.95 | $25.95 | $25.56 | $25.60 | $24.16 | 104,785 |
| 2020-11-24 | $26.08 | $26.08 | $25.84 | $25.86 | $24.40 | 24,682 |
| 2020-11-23 | $26.20 | $26.29 | $25.92 | $26.00 | $24.54 | 81,356 |
| 2020-11-20 | $26.14 | $26.15 | $26.04 | $26.11 | $24.64 | 12,678 |
| 2020-11-19 | $26.25 | $26.25 | $25.94 | $26.02 | $24.55 | 29,669 |
| 2020-11-18 | $26.25 | $26.40 | $26.15 | $26.17 | $24.70 | 22,336 |
| 2020-11-17 | $25.99 | $26.30 | $25.94 | $26.30 | $24.82 | 20,164 |
| 2020-11-16 | $25.79 | $25.99 | $25.75 | $25.97 | $24.51 | 40,326 |
| 2020-11-13 | $25.79 | $25.80 | $25.63 | $25.72 | $24.27 | 49,914 |
| 2020-11-12 | $25.82 | $25.90 | $25.66 | $25.70 | $24.25 | 36,189 |
| 2020-11-11 | $25.72 | $25.84 | $25.70 | $25.82 | $24.37 | 31,752 |
| 2020-11-10 | $25.75 | $25.78 | $25.62 | $25.68 | $24.23 | 73,446 |
| 2020-11-09 | $25.89 | $25.89 | $25.60 | $25.74 | $24.29 | 62,043 |
| 2020-11-06 | $25.86 | $25.86 | $25.65 | $25.65 | $24.21 | 83,565 |
| 2020-11-05 | $25.78 | $25.84 | $25.68 | $25.78 | $24.33 | 68,377 |
| 2020-11-04 | $25.66 | $25.73 | $25.58 | $25.60 | $24.16 | 70,150 |
| 2020-11-03 | $25.55 | $25.55 | $25.40 | $25.55 | $24.11 | 54,955 |
| 2020-11-02 | $25.63 | $25.63 | $25.47 | $25.52 | $24.08 | 191,214 |
| 2020-10-30 | $25.46 | $25.65 | $25.40 | $25.55 | $24.11 | 1,053,686 |
| 2020-10-29 | $25.74 | $25.74 | $25.46 | $25.56 | $24.12 | 186,231 |
| 2020-10-28 | $25.71 | $25.75 | $25.45 | $25.68 | $24.23 | 143,106 |
| 2020-10-27 | $25.80 | $25.92 | $25.78 | $25.83 | $24.38 | 267,244 |
| 2020-10-26 | $25.90 | $25.96 | $25.70 | $25.83 | $24.38 | 124,060 |
| 2020-10-23 | $25.93 | $26.00 | $25.88 | $25.95 | $24.49 | 61,226 |
| 2020-10-22 | $25.86 | $25.94 | $25.77 | $25.93 | $24.47 | 72,887 |
| 2020-10-21 | $25.91 | $25.93 | $25.76 | $25.85 | $24.39 | 47,272 |
| 2020-10-20 | $25.83 | $25.90 | $25.78 | $25.90 | $24.44 | 63,291 |
| 2020-10-19 | $25.85 | $25.85 | $25.68 | $25.80 | $24.35 | 55,205 |
| 2020-10-16 | $25.69 | $25.90 | $25.69 | $25.85 | $24.39 | 84,479 |
| 2020-10-15 | $25.50 | $25.66 | $25.50 | $25.66 | $24.21 | 71,324 |
| 2020-10-14 | $25.63 | $25.70 | $25.54 | $25.60 | $24.16 | 50,659 |
| 2020-10-13 | $25.66 | $25.70 | $25.56 | $25.61 | $24.17 | 52,492 |
| 2020-10-12 | $25.61 | $25.73 | $25.60 | $25.64 | $24.20 | 105,494 |
| 2020-10-09 | $25.48 | $25.58 | $25.46 | $25.55 | $24.11 | 283,969 |
| 2020-10-08 | $25.65 | $25.72 | $25.40 | $25.46 | $24.03 | 668,673 |
| 2020-10-07 | $25.36 | $25.64 | $25.26 | $25.60 | $24.16 | 206,600 |