Eastern Bankshares Inc (EBC) Exchange: NASDAQ
Data as of April 23, 2024
$12.82 ($0.39) 3.14%
Eastern Bankshares Inc - Daily Information
Click for more stock information on Eastern Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $12.36 |
| Previous Close | $12.82 |
| High | $12.83 |
| Low | $12.26 |
| Adjusted Open | $12.36 |
| Previous Adjusted Close | $12.82 |
| Adjusted High | $12.83 |
| Adjusted Low | $12.26 |
About Eastern Bankshares Inc (EBC)
Eastern Bankshares, Inc. is the stock holding company for Eastern Bank. Founded in 1818, Boston-based Eastern Bank has more than 110 locations serving communities in eastern Massachusetts, southern and coastal New Hampshire, and Rhode Island. As of June 30, 2021, Eastern Bank had approximately $17 billion in total assets. Eastern provides banking, investment and insurance products and services for consumers and businesses of all sizes, including through its Eastern Wealth Management division and its Eastern Insurance Group LLC subsidiary. Eastern takes pride in its outspoken advocacy and community support that includes $240 million in charitable giving since 1994. An inclusive company, Eastern employs approximately 1,900 deeply committed professionals who value relationships with their customers, colleagues, and communities.
Invest in Eastern Bankshares Inc (EBC)
Historical Stock Data for Eastern Bankshares Inc (EBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $12.36 | $12.83 | $12.26 | $12.82 | $12.82 | 1,050,790 |
| 2024-04-18 | $12.25 | $12.51 | $12.23 | $12.43 | $12.43 | 869,757 |
| 2024-04-17 | $12.55 | $12.56 | $12.23 | $12.24 | $12.24 | 1,105,104 |
| 2024-04-16 | $12.40 | $12.53 | $12.22 | $12.39 | $12.39 | 858,087 |
| 2024-04-15 | $12.68 | $12.81 | $12.48 | $12.57 | $12.57 | 759,802 |
| 2024-04-12 | $12.58 | $12.66 | $12.51 | $12.61 | $12.61 | 571,578 |
| 2024-04-11 | $12.68 | $12.99 | $12.46 | $12.68 | $12.68 | 681,121 |
| 2024-04-10 | $13.00 | $13.11 | $12.51 | $12.62 | $12.62 | 1,314,435 |
| 2024-04-09 | $13.24 | $13.50 | $13.14 | $13.35 | $13.35 | 723,964 |
| 2024-04-08 | $13.07 | $13.24 | $12.99 | $13.22 | $13.22 | 630,984 |
| 2024-04-05 | $13.03 | $13.22 | $13.02 | $13.07 | $13.07 | 881,106 |
| 2024-04-04 | $13.23 | $13.44 | $13.08 | $13.12 | $13.12 | 1,082,041 |
| 2024-04-03 | $13.08 | $13.31 | $13.02 | $13.03 | $13.03 | 1,424,912 |
| 2024-04-02 | $13.25 | $13.36 | $13.17 | $13.18 | $13.18 | 658,265 |
| 2024-04-01 | $13.79 | $13.79 | $13.36 | $13.41 | $13.41 | 686,075 |
| 2024-03-28 | $13.70 | $13.81 | $13.65 | $13.78 | $13.78 | 819,233 |
| 2024-03-27 | $13.28 | $13.72 | $13.27 | $13.72 | $13.72 | 548,294 |
| 2024-03-26 | $13.52 | $13.58 | $13.17 | $13.20 | $13.20 | 626,048 |
| 2024-03-25 | $13.40 | $13.55 | $13.36 | $13.43 | $13.43 | 561,860 |
| 2024-03-22 | $13.69 | $13.69 | $13.34 | $13.38 | $13.38 | 729,794 |
| 2024-03-21 | $13.35 | $13.69 | $13.34 | $13.61 | $13.61 | 978,974 |
| 2024-03-20 | $12.83 | $13.43 | $12.78 | $13.33 | $13.33 | 952,891 |
| 2024-03-19 | $12.90 | $13.06 | $12.81 | $12.92 | $12.92 | 700,445 |
| 2024-03-18 | $13.25 | $13.28 | $12.89 | $12.89 | $12.89 | 1,253,275 |
| 2024-03-15 | $12.70 | $13.25 | $12.70 | $13.24 | $13.24 | 8,388,442 |
| 2024-03-14 | $13.30 | $13.39 | $12.72 | $12.77 | $12.77 | 1,498,137 |
| 2024-03-13 | $13.33 | $13.62 | $13.27 | $13.37 | $13.37 | 951,950 |
| 2024-03-12 | $13.28 | $13.51 | $13.17 | $13.38 | $13.38 | 869,206 |
| 2024-03-11 | $13.18 | $13.65 | $13.18 | $13.38 | $13.38 | 1,162,689 |
| 2024-03-08 | $13.42 | $13.43 | $13.19 | $13.25 | $13.25 | 739,950 |
| 2024-03-07 | $13.24 | $13.31 | $13.09 | $13.19 | $13.19 | 677,082 |
| 2024-03-06 | $13.18 | $13.27 | $12.79 | $13.09 | $13.09 | 1,070,894 |
| 2024-03-05 | $12.67 | $13.22 | $12.59 | $13.13 | $13.13 | 1,354,724 |
| 2024-03-04 | $12.79 | $12.96 | $12.59 | $12.71 | $12.71 | 928,915 |
| 2024-03-01 | $12.87 | $12.96 | $12.67 | $12.81 | $12.81 | 694,880 |
| 2024-02-29 | $13.01 | $13.24 | $12.87 | $12.92 | $12.92 | 692,227 |
| 2024-02-28 | $12.92 | $13.07 | $12.81 | $12.86 | $12.75 | 669,207 |
| 2024-02-27 | $13.14 | $13.20 | $12.96 | $13.08 | $12.97 | 676,410 |
| 2024-02-26 | $13.12 | $13.21 | $12.88 | $13.03 | $12.92 | 1,048,015 |
| 2024-02-23 | $13.27 | $13.40 | $13.14 | $13.17 | $13.17 | 1,022,995 |
| 2024-02-22 | $13.36 | $13.45 | $13.22 | $13.29 | $13.29 | 854,402 |
| 2024-02-21 | $13.48 | $13.57 | $13.36 | $13.43 | $13.43 | 825,196 |
| 2024-02-20 | $13.49 | $13.70 | $13.46 | $13.54 | $13.54 | 719,176 |
| 2024-02-16 | $13.86 | $13.87 | $13.58 | $13.73 | $13.73 | 660,964 |
| 2024-02-15 | $13.54 | $14.06 | $13.50 | $14.00 | $14.00 | 1,123,870 |
| 2024-02-14 | $13.53 | $13.61 | $13.22 | $13.47 | $13.47 | 870,680 |
| 2024-02-13 | $13.72 | $14.47 | $13.23 | $13.31 | $13.31 | 1,592,173 |
| 2024-02-12 | $13.97 | $14.47 | $13.92 | $14.27 | $14.27 | 1,383,522 |
| 2024-02-09 | $13.69 | $13.94 | $13.54 | $13.92 | $13.92 | 717,267 |
| 2024-02-08 | $13.42 | $13.74 | $13.35 | $13.65 | $13.65 | 726,706 |
| 2024-02-07 | $13.41 | $13.47 | $13.06 | $13.40 | $13.40 | 1,530,723 |
| 2024-02-06 | $13.57 | $13.73 | $13.35 | $13.43 | $13.43 | 1,027,416 |
| 2024-02-05 | $13.75 | $13.80 | $13.53 | $13.59 | $13.59 | 881,887 |
| 2024-02-02 | $13.53 | $14.00 | $13.47 | $13.90 | $13.90 | 1,178,744 |
| 2024-02-01 | $14.04 | $14.15 | $13.24 | $13.85 | $13.85 | 1,194,431 |
| 2024-01-31 | $14.50 | $14.61 | $13.96 | $13.96 | $13.96 | 1,427,973 |
| 2024-01-30 | $14.79 | $14.89 | $14.64 | $14.77 | $14.77 | 664,631 |
| 2024-01-29 | $14.00 | $14.77 | $14.00 | $14.77 | $14.77 | 1,059,171 |
| 2024-01-26 | $14.12 | $14.25 | $13.72 | $13.92 | $13.92 | 848,204 |
| 2024-01-25 | $14.14 | $14.20 | $13.67 | $13.86 | $13.86 | 616,343 |
| 2024-01-24 | $14.03 | $14.18 | $13.86 | $13.95 | $13.95 | 534,044 |
| 2024-01-23 | $14.35 | $14.35 | $13.93 | $13.97 | $13.97 | 492,481 |
| 2024-01-22 | $13.93 | $14.24 | $13.84 | $14.23 | $14.23 | 570,662 |
| 2024-01-19 | $13.51 | $13.77 | $13.40 | $13.77 | $13.77 | 647,460 |
| 2024-01-18 | $13.37 | $13.48 | $13.25 | $13.45 | $13.45 | 436,923 |
| 2024-01-17 | $13.17 | $13.40 | $13.14 | $13.35 | $13.35 | 586,175 |
| 2024-01-16 | $13.61 | $13.66 | $13.37 | $13.39 | $13.39 | 638,381 |
| 2024-01-12 | $14.33 | $14.35 | $13.76 | $13.87 | $13.87 | 424,570 |
| 2024-01-11 | $14.11 | $14.21 | $13.88 | $14.14 | $14.14 | 683,455 |
| 2024-01-10 | $14.26 | $14.43 | $14.12 | $14.31 | $14.31 | 675,797 |
| 2024-01-09 | $14.12 | $14.47 | $14.09 | $14.34 | $14.34 | 693,056 |
| 2024-01-08 | $14.06 | $14.32 | $14.00 | $14.31 | $14.31 | 646,793 |
| 2024-01-05 | $13.79 | $14.15 | $13.79 | $14.06 | $14.06 | 731,331 |
| 2024-01-04 | $13.77 | $13.99 | $13.77 | $13.92 | $13.92 | 655,651 |
| 2024-01-03 | $13.98 | $14.03 | $13.69 | $13.75 | $13.75 | 895,283 |
| 2024-01-02 | $14.04 | $14.32 | $13.94 | $14.06 | $14.06 | 784,625 |
| 2023-12-29 | $14.49 | $14.53 | $14.19 | $14.20 | $14.20 | 617,657 |
| 2023-12-28 | $14.53 | $14.65 | $14.48 | $14.57 | $14.57 | 446,364 |
| 2023-12-27 | $14.76 | $14.76 | $14.54 | $14.59 | $14.59 | 378,663 |
| 2023-12-26 | $14.72 | $14.75 | $14.61 | $14.69 | $14.69 | 633,466 |
| 2023-12-22 | $14.63 | $14.85 | $14.52 | $14.60 | $14.60 | 591,945 |
| 2023-12-21 | $14.61 | $14.97 | $14.37 | $14.57 | $14.57 | 713,784 |
| 2023-12-20 | $14.71 | $15.07 | $14.48 | $14.50 | $14.50 | 950,708 |
| 2023-12-19 | $14.53 | $14.91 | $14.10 | $14.72 | $14.72 | 790,135 |
| 2023-12-18 | $14.50 | $14.68 | $14.37 | $14.51 | $14.51 | 846,911 |
| 2023-12-15 | $14.76 | $14.76 | $14.28 | $14.49 | $14.49 | 2,337,433 |
| 2023-12-14 | $14.08 | $14.60 | $14.02 | $14.58 | $14.58 | 1,466,325 |
| 2023-12-13 | $12.78 | $13.82 | $12.58 | $13.78 | $13.78 | 1,544,525 |
| 2023-12-12 | $12.91 | $12.94 | $12.73 | $12.76 | $12.76 | 594,440 |
| 2023-12-11 | $12.94 | $12.99 | $12.80 | $12.87 | $12.87 | 906,934 |
| 2023-12-08 | $13.06 | $13.10 | $12.82 | $12.92 | $12.92 | 1,487,307 |
| 2023-12-07 | $13.03 | $13.28 | $12.93 | $13.05 | $13.05 | 718,029 |
| 2023-12-06 | $13.00 | $13.34 | $12.87 | $12.96 | $12.96 | 540,432 |
| 2023-12-05 | $12.84 | $12.98 | $12.73 | $12.86 | $12.86 | 809,992 |
| 2023-12-04 | $12.56 | $12.91 | $12.51 | $12.91 | $12.91 | 772,759 |
| 2023-12-01 | $11.96 | $12.69 | $11.86 | $12.64 | $12.64 | 860,777 |
| 2023-11-30 | $12.10 | $12.20 | $11.90 | $11.96 | $11.96 | 694,012 |
| 2023-11-29 | $12.18 | $12.41 | $12.13 | $12.19 | $12.08 | 671,662 |
| 2023-11-28 | $12.11 | $12.11 | $11.92 | $12.04 | $11.93 | 561,942 |
| 2023-11-27 | $12.06 | $12.17 | $11.95 | $12.08 | $11.97 | 459,293 |
| 2023-11-24 | $12.11 | $12.16 | $12.00 | $12.08 | $11.97 | 297,104 |
| 2023-11-22 | $12.25 | $12.37 | $12.10 | $12.11 | $12.11 | 438,786 |
| 2023-11-21 | $12.40 | $12.44 | $12.10 | $12.25 | $12.25 | 502,743 |
| 2023-11-20 | $12.42 | $12.49 | $12.28 | $12.46 | $12.46 | 455,554 |
| 2023-11-17 | $12.61 | $12.64 | $12.41 | $12.44 | $12.44 | 660,594 |
| 2023-11-16 | $12.41 | $12.47 | $12.10 | $12.47 | $12.47 | 608,317 |
| 2023-11-15 | $12.47 | $12.63 | $12.42 | $12.44 | $12.44 | 986,167 |
| 2023-11-14 | $11.96 | $12.62 | $11.72 | $12.48 | $12.48 | 1,732,544 |
| 2023-11-13 | $11.39 | $11.60 | $11.30 | $11.51 | $11.51 | 625,014 |
| 2023-11-10 | $11.46 | $11.55 | $11.25 | $11.46 | $11.46 | 636,030 |
| 2023-11-09 | $11.48 | $11.66 | $11.31 | $11.41 | $11.41 | 614,534 |
| 2023-11-08 | $11.69 | $11.70 | $11.38 | $11.41 | $11.41 | 1,229,467 |
| 2023-11-07 | $11.32 | $11.66 | $11.24 | $11.66 | $11.66 | 872,831 |
| 2023-11-06 | $11.77 | $11.77 | $11.34 | $11.38 | $11.38 | 639,991 |
| 2023-11-03 | $11.75 | $11.85 | $11.53 | $11.68 | $11.68 | 1,057,020 |
| 2023-11-02 | $11.07 | $11.37 | $10.99 | $11.36 | $11.36 | 2,420,385 |
| 2023-11-01 | $11.00 | $11.04 | $10.65 | $11.00 | $11.00 | 1,322,775 |
| 2023-10-31 | $11.19 | $11.25 | $10.94 | $11.01 | $11.01 | 1,014,253 |
| 2023-10-30 | $11.29 | $11.43 | $11.16 | $11.20 | $11.20 | 1,136,100 |
| 2023-10-27 | $11.88 | $11.88 | $11.00 | $11.22 | $11.22 | 1,044,513 |
| 2023-10-26 | $11.57 | $11.89 | $11.49 | $11.68 | $11.68 | 875,638 |
| 2023-10-25 | $11.25 | $11.60 | $11.15 | $11.52 | $11.52 | 1,282,417 |
| 2023-10-24 | $11.44 | $11.51 | $11.23 | $11.36 | $11.36 | 791,238 |
| 2023-10-23 | $11.47 | $11.66 | $11.34 | $11.38 | $11.38 | 530,550 |
| 2023-10-20 | $11.91 | $11.91 | $11.51 | $11.51 | $11.51 | 716,627 |
| 2023-10-19 | $12.11 | $12.19 | $11.84 | $11.90 | $11.90 | 582,996 |
| 2023-10-18 | $12.36 | $12.36 | $12.05 | $12.07 | $12.07 | 581,491 |
| 2023-10-17 | $11.93 | $12.61 | $11.93 | $12.47 | $12.47 | 1,055,554 |
| 2023-10-16 | $11.90 | $12.16 | $11.81 | $12.02 | $12.02 | 793,052 |
| 2023-10-13 | $12.21 | $12.24 | $11.74 | $11.76 | $11.76 | 684,696 |
| 2023-10-12 | $12.31 | $12.32 | $11.96 | $12.08 | $12.08 | 494,501 |
| 2023-10-11 | $12.43 | $12.56 | $12.20 | $12.33 | $12.33 | 430,188 |
| 2023-10-10 | $12.26 | $12.52 | $12.19 | $12.36 | $12.36 | 687,392 |
| 2023-10-09 | $12.02 | $12.27 | $12.02 | $12.17 | $12.17 | 541,887 |
| 2023-10-06 | $11.89 | $12.22 | $11.71 | $12.15 | $12.15 | 687,024 |
| 2023-10-05 | $11.75 | $11.99 | $11.73 | $11.95 | $11.95 | 845,246 |
| 2023-10-04 | $12.01 | $12.05 | $11.71 | $11.81 | $11.81 | 693,127 |
| 2023-10-03 | $12.19 | $12.25 | $11.92 | $12.01 | $12.01 | 1,291,922 |
| 2023-10-02 | $12.53 | $12.62 | $12.13 | $12.21 | $12.21 | 818,380 |
| 2023-09-29 | $12.48 | $12.76 | $12.43 | $12.54 | $12.54 | 728,577 |
| 2023-09-28 | $12.63 | $12.73 | $12.39 | $12.41 | $12.41 | 696,270 |
| 2023-09-27 | $12.48 | $12.67 | $12.37 | $12.59 | $12.59 | 837,617 |
| 2023-09-26 | $12.53 | $12.66 | $12.41 | $12.45 | $12.45 | 574,119 |
| 2023-09-25 | $12.41 | $12.74 | $12.31 | $12.63 | $12.63 | 1,399,796 |
| 2023-09-22 | $12.84 | $12.87 | $12.39 | $12.44 | $12.44 | 1,275,556 |
| 2023-09-21 | $12.59 | $13.09 | $12.49 | $12.82 | $12.82 | 1,774,736 |
| 2023-09-20 | $12.21 | $12.77 | $12.03 | $12.64 | $12.64 | 4,567,497 |
| 2023-09-19 | $13.43 | $13.55 | $13.26 | $13.43 | $13.43 | 382,333 |
| 2023-09-18 | $13.66 | $13.72 | $13.23 | $13.41 | $13.41 | 1,147,771 |
| 2023-09-15 | $13.55 | $13.77 | $13.54 | $13.71 | $13.71 | 3,453,884 |
| 2023-09-14 | $13.39 | $13.69 | $13.31 | $13.65 | $13.65 | 948,615 |
| 2023-09-13 | $13.21 | $13.35 | $13.01 | $13.30 | $13.30 | 1,026,865 |
| 2023-09-12 | $13.48 | $13.48 | $13.12 | $13.33 | $13.33 | 638,016 |
| 2023-09-11 | $13.12 | $13.31 | $13.05 | $13.13 | $13.13 | 459,432 |
| 2023-09-08 | $13.27 | $13.27 | $12.97 | $13.11 | $13.11 | 351,351 |
| 2023-09-07 | $13.33 | $13.33 | $13.02 | $13.16 | $13.16 | 631,390 |
| 2023-09-06 | $13.63 | $13.82 | $13.32 | $13.36 | $13.36 | 490,500 |
| 2023-09-05 | $13.88 | $13.91 | $13.13 | $13.68 | $13.68 | 649,918 |
| 2023-09-01 | $13.60 | $14.16 | $13.59 | $13.96 | $13.96 | 584,782 |
| 2023-08-31 | $13.49 | $13.64 | $13.38 | $13.46 | $13.46 | 738,171 |
| 2023-08-30 | $13.41 | $13.61 | $13.30 | $13.58 | $13.48 | 539,593 |
| 2023-08-29 | $13.44 | $13.57 | $13.31 | $13.42 | $13.32 | 415,116 |
| 2023-08-28 | $13.29 | $13.50 | $13.22 | $13.39 | $13.39 | 370,631 |
| 2023-08-25 | $13.40 | $13.54 | $13.05 | $13.23 | $13.23 | 397,982 |
| 2023-08-24 | $13.38 | $13.73 | $13.23 | $13.37 | $13.37 | 513,445 |
| 2023-08-23 | $13.14 | $13.49 | $13.06 | $13.45 | $13.45 | 617,548 |
| 2023-08-22 | $13.42 | $13.58 | $13.00 | $13.12 | $13.12 | 638,025 |
| 2023-08-21 | $13.51 | $13.59 | $13.12 | $13.42 | $13.42 | 586,429 |
| 2023-08-18 | $13.54 | $13.74 | $13.41 | $13.50 | $13.50 | 443,999 |
| 2023-08-17 | $13.86 | $13.86 | $13.59 | $13.72 | $13.72 | 596,389 |
| 2023-08-16 | $13.95 | $14.13 | $13.77 | $13.77 | $13.77 | 463,628 |
| 2023-08-15 | $14.20 | $14.29 | $13.90 | $13.96 | $13.96 | 723,248 |
| 2023-08-14 | $14.47 | $14.53 | $14.27 | $14.43 | $14.43 | 486,934 |
| 2023-08-11 | $14.34 | $14.60 | $14.34 | $14.57 | $14.57 | 545,347 |
| 2023-08-10 | $14.50 | $14.63 | $14.34 | $14.45 | $14.45 | 617,434 |
| 2023-08-09 | $14.38 | $14.47 | $14.19 | $14.38 | $14.38 | 628,486 |
| 2023-08-08 | $14.31 | $14.47 | $13.99 | $14.43 | $14.43 | 545,072 |
| 2023-08-07 | $14.52 | $14.64 | $14.35 | $14.58 | $14.58 | 518,569 |
| 2023-08-04 | $14.16 | $14.54 | $14.13 | $14.42 | $14.42 | 586,237 |
| 2023-08-03 | $14.20 | $14.30 | $13.99 | $14.17 | $14.17 | 461,548 |
| 2023-08-02 | $13.99 | $14.22 | $13.88 | $14.19 | $14.19 | 583,837 |
| 2023-08-01 | $14.10 | $14.26 | $13.85 | $14.22 | $14.22 | 587,000 |
| 2023-07-31 | $14.51 | $14.58 | $14.08 | $14.12 | $14.12 | 674,511 |
| 2023-07-28 | $13.94 | $14.70 | $13.83 | $14.56 | $14.56 | 998,512 |
| 2023-07-27 | $14.51 | $14.58 | $14.08 | $14.11 | $14.11 | 656,141 |
| 2023-07-26 | $14.27 | $14.50 | $14.25 | $14.38 | $14.38 | 800,756 |
| 2023-07-25 | $14.00 | $14.25 | $13.79 | $14.08 | $14.08 | 1,419,193 |
| 2023-07-24 | $13.59 | $13.99 | $13.58 | $13.97 | $13.97 | 716,072 |
| 2023-07-21 | $14.05 | $14.07 | $13.61 | $13.64 | $13.64 | 607,346 |
| 2023-07-20 | $13.93 | $14.02 | $13.63 | $13.94 | $13.94 | 852,875 |
| 2023-07-19 | $13.68 | $14.02 | $13.55 | $13.95 | $13.95 | 930,122 |
| 2023-07-18 | $13.35 | $13.75 | $13.28 | $13.64 | $13.64 | 784,850 |
| 2023-07-17 | $12.98 | $13.43 | $12.93 | $13.35 | $13.35 | 632,440 |
| 2023-07-14 | $13.06 | $13.06 | $12.72 | $12.99 | $12.99 | 912,271 |
| 2023-07-13 | $12.93 | $13.05 | $12.83 | $13.03 | $13.03 | 605,679 |
| 2023-07-12 | $12.90 | $13.00 | $12.70 | $12.86 | $12.86 | 607,718 |
| 2023-07-11 | $12.55 | $12.64 | $12.44 | $12.62 | $12.62 | 528,445 |
| 2023-07-10 | $12.29 | $12.63 | $12.01 | $12.48 | $12.48 | 509,592 |
| 2023-07-07 | $11.99 | $12.43 | $11.99 | $12.35 | $12.35 | 514,440 |
| 2023-07-06 | $12.00 | $12.00 | $11.75 | $11.96 | $11.96 | 547,505 |
| 2023-07-05 | $12.27 | $12.32 | $12.06 | $12.13 | $12.13 | 469,043 |
| 2023-07-03 | $12.27 | $12.54 | $12.27 | $12.38 | $12.38 | 342,578 |
| 2023-06-30 | $12.46 | $12.46 | $12.25 | $12.27 | $12.27 | 687,296 |
| 2023-06-29 | $12.22 | $12.41 | $12.22 | $12.31 | $12.31 | 638,925 |
| 2023-06-28 | $12.00 | $12.15 | $11.82 | $12.08 | $12.08 | 621,763 |
| 2023-06-27 | $11.72 | $12.07 | $11.63 | $12.02 | $12.02 | 692,170 |
| 2023-06-26 | $11.64 | $12.03 | $11.64 | $11.72 | $11.72 | 562,921 |
| 2023-06-23 | $11.87 | $12.00 | $11.39 | $11.58 | $11.58 | 1,974,634 |
| 2023-06-22 | $12.20 | $12.20 | $11.69 | $12.01 | $12.01 | 693,985 |
| 2023-06-21 | $12.60 | $12.69 | $12.30 | $12.31 | $12.31 | 767,617 |
| 2023-06-20 | $12.79 | $12.84 | $12.57 | $12.68 | $12.68 | 625,009 |
| 2023-06-16 | $13.13 | $13.18 | $12.65 | $12.84 | $12.84 | 1,377,675 |
| 2023-06-15 | $12.76 | $13.13 | $12.72 | $13.05 | $13.05 | 609,951 |
| 2023-06-14 | $13.10 | $13.26 | $12.71 | $12.83 | $12.83 | 726,177 |
| 2023-06-13 | $12.78 | $13.21 | $12.62 | $13.12 | $13.12 | 731,834 |
| 2023-06-12 | $12.88 | $13.16 | $12.53 | $12.70 | $12.70 | 656,128 |
| 2023-06-09 | $13.19 | $13.19 | $12.76 | $12.79 | $12.79 | 599,950 |
| 2023-06-08 | $12.86 | $13.36 | $12.62 | $13.24 | $13.24 | 795,362 |
| 2023-06-07 | $12.59 | $13.03 | $12.56 | $12.97 | $12.97 | 910,619 |
| 2023-06-06 | $11.72 | $12.78 | $11.66 | $12.42 | $12.42 | 1,277,893 |
| 2023-06-05 | $12.12 | $12.13 | $11.68 | $11.72 | $11.72 | 597,094 |
| 2023-06-02 | $11.53 | $12.17 | $11.40 | $12.14 | $12.14 | 847,018 |
| 2023-06-01 | $10.84 | $11.45 | $10.67 | $11.28 | $11.28 | 1,033,552 |
| 2023-05-31 | $11.12 | $11.12 | $10.69 | $10.85 | $10.75 | 1,366,799 |
| 2023-05-30 | $11.34 | $11.40 | $10.84 | $11.15 | $11.05 | 649,955 |
| 2023-05-26 | $11.32 | $11.37 | $11.07 | $11.31 | $11.31 | 750,833 |
| 2023-05-25 | $11.35 | $11.42 | $10.90 | $11.32 | $11.32 | 719,490 |
| 2023-05-24 | $11.72 | $11.72 | $11.36 | $11.40 | $11.40 | 645,788 |
| 2023-05-23 | $11.76 | $12.20 | $11.67 | $11.83 | $11.83 | 816,074 |
| 2023-05-22 | $11.73 | $11.97 | $11.54 | $11.76 | $11.76 | 803,447 |
| 2023-05-19 | $12.15 | $12.16 | $11.53 | $11.65 | $11.65 | 642,134 |
| 2023-05-18 | $12.13 | $12.15 | $11.90 | $12.08 | $12.08 | 635,318 |
| 2023-05-17 | $11.48 | $12.21 | $11.36 | $12.18 | $12.18 | 993,546 |
| 2023-05-16 | $11.47 | $11.61 | $11.27 | $11.29 | $11.29 | 753,372 |
| 2023-05-15 | $11.21 | $11.62 | $11.15 | $11.50 | $11.50 | 680,374 |
| 2023-05-12 | $11.26 | $11.29 | $11.05 | $11.16 | $11.16 | 1,311,077 |
| 2023-05-11 | $10.92 | $11.26 | $10.91 | $11.19 | $11.19 | 1,044,720 |
| 2023-05-10 | $11.21 | $11.28 | $10.90 | $11.23 | $11.23 | 854,761 |
| 2023-05-09 | $10.72 | $11.09 | $10.67 | $11.00 | $11.00 | 677,171 |
| 2023-05-08 | $11.03 | $11.11 | $10.75 | $10.82 | $10.82 | 729,005 |
| 2023-05-05 | $10.90 | $11.06 | $10.56 | $10.90 | $10.90 | 2,103,899 |
| 2023-05-04 | $10.30 | $10.75 | $9.93 | $10.60 | $10.60 | 2,366,065 |
| 2023-05-03 | $10.54 | $11.06 | $10.50 | $10.57 | $10.57 | 2,261,747 |
| 2023-05-02 | $11.35 | $11.36 | $10.06 | $10.48 | $10.48 | 2,109,388 |
| 2023-05-01 | $11.59 | $11.78 | $11.20 | $11.39 | $11.39 | 1,111,993 |
| 2023-04-28 | $11.68 | $12.00 | $11.57 | $11.65 | $11.65 | 1,563,503 |
| 2023-04-27 | $11.14 | $11.40 | $11.07 | $11.30 | $11.30 | 1,706,013 |
| 2023-04-26 | $11.15 | $11.34 | $10.93 | $11.03 | $11.03 | 1,518,632 |
| 2023-04-25 | $11.42 | $11.51 | $11.07 | $11.15 | $11.15 | 1,508,688 |
| 2023-04-24 | $11.68 | $11.76 | $11.47 | $11.57 | $11.57 | 610,443 |
| 2023-04-21 | $11.60 | $11.71 | $11.42 | $11.69 | $11.69 | 530,328 |
| 2023-04-20 | $11.64 | $11.89 | $11.56 | $11.64 | $11.64 | 488,113 |
| 2023-04-19 | $11.45 | $11.92 | $11.40 | $11.81 | $11.81 | 531,376 |
| 2023-04-18 | $11.86 | $11.86 | $11.24 | $11.40 | $11.40 | 677,454 |
| 2023-04-17 | $11.61 | $11.89 | $11.34 | $11.86 | $11.86 | 1,048,347 |
| 2023-04-14 | $12.41 | $12.54 | $11.49 | $11.61 | $11.61 | 878,170 |
| 2023-04-13 | $12.15 | $12.37 | $12.02 | $12.25 | $12.25 | 534,840 |
| 2023-04-12 | $12.46 | $12.46 | $11.99 | $12.14 | $12.14 | 630,611 |
| 2023-04-11 | $12.65 | $12.67 | $12.32 | $12.33 | $12.33 | 735,032 |
| 2023-04-10 | $12.46 | $12.75 | $12.45 | $12.65 | $12.65 | 1,143,764 |
| 2023-04-06 | $12.42 | $12.63 | $12.39 | $12.50 | $12.50 | 899,622 |
| 2023-04-05 | $12.50 | $12.61 | $12.32 | $12.50 | $12.50 | 678,740 |
| 2023-04-04 | $12.60 | $12.67 | $12.38 | $12.65 | $12.65 | 1,122,821 |
| 2023-04-03 | $12.65 | $12.88 | $12.59 | $12.66 | $12.66 | 978,463 |
| 2023-03-31 | $12.41 | $12.79 | $12.30 | $12.62 | $12.62 | 1,227,315 |
| 2023-03-30 | $12.48 | $12.59 | $12.25 | $12.29 | $12.29 | 840,608 |
| 2023-03-29 | $12.37 | $12.45 | $12.13 | $12.32 | $12.32 | 802,267 |
| 2023-03-28 | $12.00 | $12.48 | $11.71 | $12.22 | $12.22 | 972,410 |
| 2023-03-27 | $12.37 | $12.48 | $11.90 | $12.09 | $12.09 | 1,207,365 |
| 2023-03-24 | $11.73 | $12.18 | $11.59 | $12.09 | $12.09 | 1,301,954 |
| 2023-03-23 | $12.40 | $12.52 | $11.83 | $11.92 | $11.92 | 1,192,713 |
| 2023-03-22 | $12.75 | $12.90 | $12.25 | $12.26 | $12.26 | 1,155,498 |
| 2023-03-21 | $12.74 | $12.80 | $12.46 | $12.76 | $12.76 | 1,930,545 |
| 2023-03-20 | $12.42 | $12.60 | $12.02 | $12.20 | $12.20 | 1,884,402 |
| 2023-03-17 | $12.98 | $13.10 | $12.07 | $12.14 | $12.14 | 2,646,264 |
| 2023-03-16 | $12.97 | $13.15 | $11.94 | $13.11 | $13.11 | 2,636,121 |
| 2023-03-15 | $11.74 | $12.47 | $11.63 | $12.40 | $12.40 | 5,221,886 |
| 2023-03-14 | $12.65 | $13.25 | $12.34 | $12.40 | $12.40 | 3,916,923 |
| 2023-03-13 | $13.00 | $13.00 | $11.25 | $11.45 | $11.45 | 6,200,214 |
| 2023-03-10 | $13.90 | $14.22 | $13.56 | $13.81 | $13.81 | 2,811,760 |
| 2023-03-09 | $15.20 | $15.25 | $14.23 | $14.26 | $14.26 | 1,515,854 |
| 2023-03-08 | $15.44 | $15.44 | $15.21 | $15.32 | $15.32 | 882,708 |
| 2023-03-07 | $15.93 | $16.02 | $15.40 | $15.46 | $15.46 | 742,278 |
| 2023-03-06 | $15.86 | $16.00 | $15.76 | $15.99 | $15.99 | 942,034 |
| 2023-03-03 | $15.60 | $15.91 | $15.51 | $15.88 | $15.88 | 778,045 |
| 2023-03-02 | $15.41 | $15.54 | $15.32 | $15.49 | $15.49 | 804,577 |
| 2023-03-01 | $15.59 | $15.68 | $15.49 | $15.63 | $15.53 | 1,091,970 |
| 2023-02-28 | $15.88 | $15.90 | $15.64 | $15.68 | $15.68 | 986,031 |
| 2023-02-27 | $15.94 | $15.94 | $15.70 | $15.85 | $15.85 | 663,219 |
| 2023-02-24 | $15.84 | $15.84 | $15.64 | $15.83 | $15.83 | 423,144 |
| 2023-02-23 | $15.85 | $16.03 | $15.70 | $15.92 | $15.92 | 611,400 |
| 2023-02-22 | $15.80 | $16.06 | $15.66 | $15.90 | $15.90 | 687,743 |
| 2023-02-21 | $15.65 | $15.90 | $15.57 | $15.80 | $15.80 | 818,241 |
| 2023-02-17 | $15.88 | $15.88 | $15.61 | $15.72 | $15.72 | 686,852 |
| 2023-02-16 | $15.83 | $15.93 | $15.69 | $15.79 | $15.79 | 451,842 |
| 2023-02-15 | $15.75 | $15.97 | $15.67 | $15.92 | $15.92 | 532,560 |
| 2023-02-14 | $15.95 | $15.96 | $15.75 | $15.85 | $15.85 | 418,707 |
| 2023-02-13 | $15.89 | $16.01 | $15.79 | $15.95 | $15.95 | 426,230 |
| 2023-02-10 | $15.86 | $15.94 | $15.72 | $15.88 | $15.88 | 517,458 |
| 2023-02-09 | $16.06 | $16.10 | $15.78 | $15.86 | $15.86 | 484,657 |
| 2023-02-08 | $15.88 | $16.06 | $15.80 | $15.98 | $15.98 | 876,906 |
| 2023-02-07 | $16.05 | $16.05 | $15.85 | $15.95 | $15.95 | 635,785 |
| 2023-02-06 | $16.09 | $16.29 | $15.97 | $16.14 | $16.14 | 652,859 |
| 2023-02-03 | $15.98 | $16.13 | $15.84 | $16.12 | $16.12 | 687,993 |
| 2023-02-02 | $15.89 | $16.01 | $15.66 | $16.00 | $16.00 | 1,232,205 |
| 2023-02-01 | $16.16 | $16.16 | $15.62 | $15.85 | $15.85 | 986,888 |
| 2023-01-31 | $15.38 | $16.20 | $15.28 | $16.17 | $16.17 | 1,955,004 |
| 2023-01-30 | $15.73 | $16.06 | $15.64 | $15.65 | $15.65 | 1,417,285 |
| 2023-01-27 | $17.01 | $17.04 | $15.25 | $16.01 | $16.01 | 3,507,040 |
| 2023-01-26 | $17.58 | $17.68 | $17.43 | $17.59 | $17.59 | 422,687 |
| 2023-01-25 | $17.67 | $17.89 | $17.48 | $17.52 | $17.52 | 533,860 |
| 2023-01-24 | $17.76 | $17.86 | $17.58 | $17.71 | $17.71 | 388,004 |
| 2023-01-23 | $17.66 | $17.90 | $17.60 | $17.74 | $17.74 | 599,661 |
| 2023-01-20 | $17.36 | $17.67 | $17.13 | $17.66 | $17.66 | 864,593 |
| 2023-01-19 | $17.15 | $17.26 | $17.04 | $17.20 | $17.20 | 568,437 |
| 2023-01-18 | $17.60 | $17.73 | $17.23 | $17.32 | $17.32 | 610,757 |
| 2023-01-17 | $17.94 | $17.97 | $17.66 | $17.66 | $17.66 | 251,591 |
| 2023-01-13 | $17.82 | $17.99 | $17.46 | $17.91 | $17.91 | 487,422 |
| 2023-01-12 | $17.83 | $18.04 | $17.77 | $17.94 | $17.94 | 483,903 |
| 2023-01-11 | $17.69 | $17.80 | $17.55 | $17.73 | $17.73 | 578,014 |
| 2023-01-10 | $17.56 | $17.76 | $17.47 | $17.60 | $17.60 | 497,360 |
| 2023-01-09 | $17.92 | $18.07 | $17.58 | $17.60 | $17.60 | 518,222 |
| 2023-01-06 | $17.70 | $18.10 | $17.26 | $17.93 | $17.93 | 617,074 |
| 2023-01-05 | $17.31 | $17.66 | $17.26 | $17.58 | $17.58 | 693,401 |
| 2023-01-04 | $17.27 | $17.46 | $17.15 | $17.39 | $17.39 | 800,516 |
| 2023-01-03 | $17.27 | $17.42 | $16.81 | $17.19 | $17.19 | 779,167 |
| 2022-12-30 | $17.24 | $17.36 | $17.17 | $17.25 | $17.25 | 386,517 |
| 2022-12-29 | $16.99 | $17.32 | $16.90 | $17.31 | $17.31 | 497,063 |
| 2022-12-28 | $16.78 | $17.09 | $16.64 | $16.97 | $16.97 | 751,955 |
| 2022-12-27 | $17.08 | $17.09 | $16.84 | $16.85 | $16.85 | 404,870 |
| 2022-12-23 | $16.98 | $17.18 | $16.98 | $17.08 | $17.08 | 405,206 |
| 2022-12-22 | $17.18 | $17.27 | $16.75 | $17.03 | $17.03 | 471,282 |
| 2022-12-21 | $17.22 | $17.39 | $17.06 | $17.28 | $17.28 | 508,849 |
| 2022-12-20 | $17.13 | $17.37 | $17.05 | $17.12 | $17.12 | 497,623 |
| 2022-12-19 | $17.18 | $17.31 | $16.93 | $17.15 | $17.15 | 689,721 |
| 2022-12-16 | $17.39 | $17.52 | $17.08 | $17.20 | $17.20 | 1,516,570 |
| 2022-12-15 | $17.77 | $18.08 | $17.35 | $17.43 | $17.43 | 526,948 |
| 2022-12-14 | $18.26 | $18.39 | $17.80 | $17.84 | $17.84 | 697,753 |
| 2022-12-13 | $18.66 | $18.74 | $18.21 | $18.30 | $18.30 | 828,653 |
| 2022-12-12 | $18.54 | $18.54 | $18.16 | $18.24 | $18.24 | 528,462 |
| 2022-12-09 | $18.40 | $18.58 | $18.35 | $18.48 | $18.48 | 313,354 |
| 2022-12-08 | $18.68 | $18.74 | $18.43 | $18.53 | $18.53 | 453,123 |
| 2022-12-07 | $18.77 | $18.91 | $18.44 | $18.55 | $18.55 | 576,283 |
| 2022-12-06 | $18.88 | $19.08 | $18.61 | $18.75 | $18.75 | 629,517 |
| 2022-12-05 | $19.31 | $19.49 | $18.71 | $18.92 | $18.92 | 667,804 |
| 2022-12-02 | $19.19 | $19.51 | $19.14 | $19.49 | $19.49 | 369,216 |
| 2022-12-01 | $19.61 | $19.61 | $19.12 | $19.36 | $19.36 | 463,268 |
| 2022-11-30 | $19.12 | $19.63 | $18.82 | $19.61 | $19.51 | 877,333 |
| 2022-11-29 | $19.01 | $19.22 | $18.98 | $19.12 | $19.02 | 353,461 |
| 2022-11-28 | $19.20 | $19.35 | $18.97 | $19.06 | $18.96 | 326,554 |
| 2022-11-25 | $19.22 | $19.41 | $19.12 | $19.28 | $19.18 | 168,576 |
| 2022-11-23 | $19.06 | $19.23 | $18.97 | $19.10 | $19.00 | 374,143 |
| 2022-11-22 | $19.04 | $19.11 | $18.96 | $19.08 | $18.98 | 327,595 |
| 2022-11-21 | $18.92 | $19.08 | $18.83 | $19.01 | $18.91 | 336,882 |
| 2022-11-18 | $19.17 | $19.32 | $18.83 | $18.86 | $18.76 | 502,242 |
| 2022-11-17 | $18.89 | $19.00 | $18.68 | $18.84 | $18.74 | 464,440 |
| 2022-11-16 | $19.09 | $19.15 | $18.85 | $19.00 | $18.90 | 732,020 |
| 2022-11-15 | $18.80 | $19.07 | $18.62 | $19.06 | $18.96 | 784,821 |
| 2022-11-14 | $18.85 | $18.98 | $18.69 | $18.73 | $18.63 | 667,330 |
| 2022-11-11 | $19.41 | $19.48 | $18.74 | $18.83 | $18.73 | 645,889 |
| 2022-11-10 | $19.08 | $19.41 | $18.94 | $19.35 | $19.25 | 837,254 |
| 2022-11-09 | $18.75 | $18.89 | $18.58 | $18.69 | $18.59 | 619,052 |
| 2022-11-08 | $18.97 | $18.97 | $18.59 | $18.79 | $18.69 | 739,610 |
| 2022-11-07 | $19.20 | $19.29 | $18.86 | $18.91 | $18.81 | 584,842 |
| 2022-11-04 | $19.01 | $19.31 | $18.94 | $19.15 | $19.05 | 798,859 |
| 2022-11-03 | $18.44 | $18.99 | $18.25 | $18.87 | $18.77 | 925,914 |
| 2022-11-02 | $18.90 | $19.05 | $18.47 | $18.53 | $18.43 | 1,190,625 |
| 2022-11-01 | $19.17 | $19.40 | $18.88 | $18.89 | $18.79 | 1,250,050 |
| 2022-10-31 | $19.33 | $19.37 | $18.95 | $19.17 | $19.07 | 1,244,263 |
| 2022-10-28 | $20.40 | $20.75 | $18.36 | $19.36 | $19.36 | 2,155,734 |
| 2022-10-27 | $21.33 | $21.52 | $20.98 | $21.00 | $21.00 | 725,782 |
| 2022-10-26 | $21.11 | $21.42 | $20.99 | $21.13 | $21.13 | 787,967 |
| 2022-10-25 | $20.79 | $21.11 | $20.71 | $20.95 | $20.95 | 488,233 |
| 2022-10-24 | $20.85 | $21.13 | $20.83 | $20.85 | $20.85 | 574,436 |
| 2022-10-21 | $20.68 | $20.88 | $20.53 | $20.74 | $20.74 | 553,575 |
| 2022-10-20 | $21.06 | $21.06 | $20.34 | $20.46 | $20.46 | 658,906 |
| 2022-10-19 | $20.98 | $21.22 | $20.72 | $21.05 | $21.05 | 699,335 |
| 2022-10-18 | $21.35 | $21.54 | $20.98 | $21.16 | $21.16 | 661,079 |
| 2022-10-17 | $21.00 | $21.28 | $20.91 | $21.15 | $21.15 | 612,796 |
| 2022-10-14 | $21.22 | $21.34 | $20.72 | $20.76 | $20.76 | 513,203 |
| 2022-10-13 | $20.09 | $21.08 | $19.89 | $21.03 | $21.03 | 680,106 |
| 2022-10-12 | $20.11 | $20.37 | $19.91 | $20.19 | $20.19 | 481,858 |
| 2022-10-11 | $20.01 | $20.28 | $19.98 | $20.11 | $20.11 | 596,122 |
| 2022-10-10 | $20.22 | $20.34 | $19.99 | $20.12 | $20.12 | 490,700 |
| 2022-10-07 | $20.56 | $20.68 | $19.99 | $20.13 | $20.13 | 712,551 |
| 2022-10-06 | $20.50 | $20.82 | $20.50 | $20.58 | $20.58 | 473,381 |
| 2022-10-05 | $20.51 | $20.72 | $20.33 | $20.62 | $20.62 | 521,405 |
| 2022-10-04 | $20.09 | $20.75 | $20.09 | $20.68 | $20.68 | 1,066,991 |
| 2022-10-03 | $19.84 | $20.08 | $19.65 | $19.99 | $19.99 | 1,084,557 |
| 2022-09-30 | $20.10 | $20.17 | $19.64 | $19.64 | $19.64 | 886,100 |
| 2022-09-29 | $20.01 | $20.16 | $19.74 | $20.12 | $20.12 | 1,242,716 |
| 2022-09-28 | $20.03 | $20.24 | $19.70 | $20.08 | $20.08 | 784,492 |
| 2022-09-27 | $20.13 | $20.35 | $19.83 | $19.97 | $19.97 | 643,610 |
| 2022-09-26 | $20.21 | $20.55 | $20.03 | $20.12 | $20.12 | 566,550 |
| 2022-09-23 | $20.48 | $20.49 | $20.07 | $20.38 | $20.38 | 720,009 |
| 2022-09-22 | $20.73 | $20.81 | $20.44 | $20.62 | $20.62 | 478,496 |
| 2022-09-21 | $21.09 | $21.24 | $20.72 | $20.72 | $20.72 | 635,681 |
| 2022-09-20 | $21.08 | $21.28 | $20.79 | $21.07 | $21.07 | 996,845 |
| 2022-09-19 | $20.54 | $21.22 | $20.47 | $21.18 | $21.18 | 852,376 |
| 2022-09-16 | $20.16 | $20.66 | $19.99 | $20.60 | $20.60 | 2,583,376 |
| 2022-09-15 | $20.07 | $20.41 | $19.96 | $20.32 | $20.32 | 648,925 |
| 2022-09-14 | $20.04 | $20.06 | $19.78 | $20.02 | $20.02 | 647,344 |
| 2022-09-13 | $20.02 | $20.16 | $19.90 | $19.98 | $19.98 | 860,617 |
| 2022-09-12 | $20.34 | $20.50 | $20.22 | $20.34 | $20.34 | 485,477 |
| 2022-09-09 | $19.92 | $20.36 | $19.74 | $20.32 | $20.32 | 546,209 |
| 2022-09-08 | $19.56 | $20.02 | $19.53 | $19.89 | $19.89 | 493,997 |
| 2022-09-07 | $19.39 | $19.79 | $19.30 | $19.71 | $19.71 | 585,633 |
| 2022-09-06 | $19.30 | $19.47 | $19.09 | $19.20 | $19.20 | 500,745 |
| 2022-09-02 | $19.49 | $19.65 | $19.12 | $19.27 | $19.27 | 400,317 |
| 2022-09-01 | $19.25 | $19.41 | $19.13 | $19.38 | $19.38 | 521,931 |
| 2022-08-31 | $19.52 | $19.67 | $19.34 | $19.40 | $19.30 | 502,385 |
| 2022-08-30 | $19.62 | $19.73 | $19.37 | $19.51 | $19.41 | 424,875 |
| 2022-08-29 | $19.96 | $20.08 | $19.51 | $19.60 | $19.50 | 448,971 |
| 2022-08-26 | $20.29 | $20.40 | $19.98 | $20.08 | $19.98 | 535,659 |
| 2022-08-25 | $20.31 | $20.50 | $20.21 | $20.38 | $20.28 | 367,023 |
| 2022-08-24 | $20.35 | $20.39 | $20.14 | $20.31 | $20.21 | 376,176 |
| 2022-08-23 | $20.70 | $20.80 | $20.34 | $20.36 | $20.26 | 476,797 |
| 2022-08-22 | $20.96 | $21.02 | $20.73 | $20.76 | $20.65 | 439,739 |
| 2022-08-19 | $21.44 | $21.44 | $21.05 | $21.07 | $20.96 | 562,539 |
| 2022-08-18 | $21.12 | $21.45 | $21.12 | $21.36 | $21.25 | 432,880 |
| 2022-08-17 | $21.05 | $21.20 | $20.96 | $21.11 | $21.00 | 373,501 |
| 2022-08-16 | $21.00 | $21.29 | $20.91 | $21.20 | $21.09 | 527,915 |
| 2022-08-15 | $20.83 | $21.02 | $20.70 | $21.01 | $20.90 | 418,994 |
| 2022-08-12 | $20.72 | $20.96 | $20.63 | $20.94 | $20.83 | 540,879 |
| 2022-08-11 | $20.63 | $20.74 | $20.55 | $20.68 | $20.57 | 385,204 |
| 2022-08-10 | $20.59 | $20.78 | $20.52 | $20.62 | $20.51 | 500,277 |
| 2022-08-09 | $20.38 | $20.53 | $20.32 | $20.51 | $20.40 | 499,319 |
| 2022-08-08 | $20.42 | $20.55 | $20.29 | $20.41 | $20.31 | 489,424 |
| 2022-08-05 | $20.25 | $20.44 | $19.97 | $20.37 | $20.27 | 311,156 |
| 2022-08-04 | $20.43 | $20.44 | $20.12 | $20.27 | $20.17 | 415,299 |
| 2022-08-03 | $20.07 | $20.51 | $19.97 | $20.46 | $20.35 | 508,816 |
| 2022-08-02 | $20.22 | $20.34 | $20.08 | $20.09 | $19.99 | 413,219 |
| 2022-08-01 | $20.42 | $20.64 | $20.22 | $20.35 | $20.25 | 519,996 |
| 2022-07-29 | $19.85 | $20.58 | $19.63 | $20.40 | $20.30 | 898,537 |
| 2022-07-28 | $19.94 | $20.08 | $19.80 | $19.95 | $19.85 | 469,126 |
| 2022-07-27 | $19.78 | $19.97 | $19.33 | $19.92 | $19.82 | 692,180 |
| 2022-07-26 | $19.51 | $19.84 | $19.51 | $19.74 | $19.64 | 567,017 |
| 2022-07-25 | $19.50 | $19.76 | $19.40 | $19.66 | $19.56 | 396,729 |
| 2022-07-22 | $19.52 | $19.53 | $19.24 | $19.37 | $19.27 | 379,391 |
| 2022-07-21 | $19.31 | $19.52 | $19.28 | $19.48 | $19.38 | 435,034 |
| 2022-07-20 | $19.08 | $19.49 | $19.08 | $19.43 | $19.33 | 635,877 |
| 2022-07-19 | $18.98 | $19.34 | $18.94 | $19.17 | $19.07 | 597,159 |
| 2022-07-18 | $19.12 | $19.26 | $18.73 | $18.78 | $18.68 | 533,499 |
| 2022-07-15 | $18.77 | $19.11 | $18.70 | $19.01 | $18.91 | 636,049 |
| 2022-07-14 | $18.51 | $18.60 | $18.32 | $18.46 | $18.37 | 513,607 |
| 2022-07-13 | $18.98 | $18.98 | $18.71 | $18.84 | $18.74 | 570,339 |
| 2022-07-12 | $18.98 | $19.30 | $18.96 | $19.03 | $18.93 | 443,620 |
| 2022-07-11 | $19.11 | $19.22 | $19.02 | $19.12 | $19.02 | 508,369 |
| 2022-07-08 | $19.28 | $19.39 | $19.08 | $19.19 | $19.09 | 471,512 |
| 2022-07-07 | $19.11 | $19.34 | $19.11 | $19.21 | $19.11 | 449,335 |
| 2022-07-06 | $19.23 | $19.31 | $18.89 | $19.14 | $19.04 | 614,011 |
| 2022-07-05 | $18.70 | $19.32 | $18.55 | $19.31 | $19.21 | 986,748 |
| 2022-07-01 | $18.31 | $19.05 | $18.24 | $18.99 | $18.89 | 1,450,214 |
| 2022-06-30 | $18.41 | $18.60 | $18.19 | $18.46 | $18.37 | 470,542 |
| 2022-06-29 | $18.73 | $18.75 | $18.46 | $18.54 | $18.44 | 428,984 |
| 2022-06-28 | $19.06 | $19.16 | $18.72 | $18.74 | $18.64 | 503,313 |
| 2022-06-27 | $19.20 | $19.20 | $18.94 | $19.00 | $18.90 | 601,629 |
| 2022-06-24 | $18.75 | $19.13 | $18.74 | $19.12 | $19.02 | 2,921,074 |
| 2022-06-23 | $18.60 | $18.63 | $18.24 | $18.53 | $18.43 | 923,334 |
| 2022-06-22 | $18.41 | $18.72 | $18.34 | $18.66 | $18.56 | 819,693 |
| 2022-06-21 | $18.51 | $18.75 | $18.36 | $18.54 | $18.44 | 1,372,924 |
| 2022-06-17 | $18.38 | $18.62 | $18.17 | $18.26 | $18.17 | 1,411,709 |
| 2022-06-16 | $18.25 | $18.48 | $17.98 | $18.17 | $18.08 | 1,081,855 |
| 2022-06-15 | $18.85 | $18.96 | $18.38 | $18.56 | $18.46 | 1,001,076 |
| 2022-06-14 | $18.57 | $18.78 | $18.51 | $18.69 | $18.59 | 706,369 |
| 2022-06-13 | $18.37 | $18.94 | $18.37 | $18.54 | $18.44 | 917,877 |
| 2022-06-10 | $18.50 | $18.87 | $18.49 | $18.74 | $18.64 | 783,356 |
| 2022-06-09 | $19.21 | $19.32 | $18.85 | $18.87 | $18.77 | 592,069 |
| 2022-06-08 | $19.57 | $19.57 | $19.00 | $19.31 | $19.21 | 750,476 |
| 2022-06-07 | $19.42 | $19.76 | $19.32 | $19.71 | $19.61 | 776,800 |
| 2022-06-06 | $19.42 | $19.58 | $19.34 | $19.46 | $19.36 | 796,112 |
| 2022-06-03 | $19.39 | $19.45 | $19.28 | $19.35 | $19.25 | 507,943 |
| 2022-06-02 | $19.07 | $19.42 | $18.93 | $19.40 | $19.30 | 508,682 |
| 2022-06-01 | $19.47 | $19.47 | $18.88 | $19.20 | $19.00 | 580,436 |
| 2022-05-31 | $19.35 | $19.62 | $19.30 | $19.47 | $19.27 | 791,215 |
| 2022-05-27 | $19.26 | $19.54 | $19.12 | $19.51 | $19.31 | 706,356 |
| 2022-05-26 | $19.12 | $19.30 | $19.10 | $19.21 | $19.01 | 730,114 |
| 2022-05-25 | $18.73 | $19.16 | $18.70 | $19.03 | $18.84 | 642,376 |
| 2022-05-24 | $18.57 | $18.79 | $18.30 | $18.74 | $18.55 | 745,104 |
| 2022-05-23 | $19.04 | $19.10 | $18.53 | $18.66 | $18.47 | 1,025,335 |
| 2022-05-20 | $18.64 | $18.81 | $18.34 | $18.76 | $18.57 | 737,407 |
| 2022-05-19 | $18.42 | $18.82 | $18.42 | $18.57 | $18.38 | 902,203 |
| 2022-05-18 | $18.91 | $19.02 | $18.46 | $18.56 | $18.37 | 640,074 |
| 2022-05-17 | $18.83 | $19.19 | $18.72 | $19.17 | $18.97 | 611,393 |
| 2022-05-16 | $18.81 | $19.13 | $18.36 | $18.52 | $18.33 | 527,552 |
| 2022-05-13 | $19.04 | $19.14 | $18.71 | $18.93 | $18.74 | 816,000 |
| 2022-05-12 | $18.71 | $18.95 | $18.52 | $18.94 | $18.75 | 715,522 |
| 2022-05-11 | $19.07 | $19.19 | $18.69 | $18.73 | $18.54 | 635,425 |
| 2022-05-10 | $19.04 | $19.23 | $18.59 | $18.98 | $18.79 | 652,122 |
| 2022-05-09 | $18.87 | $19.12 | $18.65 | $18.95 | $18.76 | 721,343 |
| 2022-05-06 | $19.30 | $19.42 | $18.78 | $19.01 | $18.82 | 780,807 |
| 2022-05-05 | $19.74 | $19.74 | $19.12 | $19.35 | $19.15 | 856,856 |
| 2022-05-04 | $19.09 | $19.77 | $18.78 | $19.69 | $19.49 | 693,485 |
| 2022-05-03 | $18.90 | $19.24 | $18.67 | $19.16 | $18.96 | 599,497 |
| 2022-05-02 | $19.16 | $19.31 | $18.52 | $18.80 | $18.61 | 746,829 |
| 2022-04-29 | $19.75 | $19.91 | $19.05 | $19.16 | $18.96 | 1,201,797 |
| 2022-04-28 | $19.67 | $19.79 | $19.38 | $19.71 | $19.51 | 736,109 |
| 2022-04-27 | $19.56 | $19.84 | $19.48 | $19.56 | $19.36 | 829,462 |
| 2022-04-26 | $19.95 | $20.07 | $19.54 | $19.59 | $19.39 | 756,179 |
| 2022-04-25 | $20.52 | $20.60 | $19.77 | $20.24 | $20.03 | 726,588 |
| 2022-04-22 | $20.89 | $21.03 | $20.60 | $20.65 | $20.44 | 591,157 |
| 2022-04-21 | $21.21 | $21.39 | $20.73 | $20.90 | $20.69 | 506,557 |
| 2022-04-20 | $21.08 | $21.34 | $20.97 | $21.07 | $20.85 | 377,707 |
| 2022-04-19 | $20.70 | $21.04 | $20.62 | $20.98 | $20.77 | 630,828 |
| 2022-04-18 | $20.25 | $20.57 | $20.21 | $20.55 | $20.34 | 397,745 |
| 2022-04-14 | $20.34 | $20.43 | $20.15 | $20.31 | $20.10 | 610,056 |
| 2022-04-13 | $20.10 | $20.38 | $19.95 | $20.37 | $20.16 | 392,016 |
| 2022-04-12 | $20.25 | $20.46 | $20.10 | $20.22 | $20.01 | 447,780 |
| 2022-04-11 | $20.17 | $20.50 | $20.17 | $20.21 | $20.00 | 516,806 |
| 2022-04-08 | $20.14 | $20.42 | $20.05 | $20.16 | $19.95 | 451,521 |
| 2022-04-07 | $20.50 | $20.50 | $19.97 | $20.14 | $19.93 | 753,096 |
| 2022-04-06 | $20.51 | $20.64 | $20.04 | $20.38 | $20.17 | 1,212,386 |
| 2022-04-05 | $20.99 | $21.19 | $20.53 | $20.55 | $20.34 | 701,997 |
| 2022-04-04 | $21.63 | $21.63 | $21.00 | $21.05 | $20.83 | 1,024,451 |
| 2022-04-01 | $21.83 | $21.86 | $21.42 | $21.56 | $21.34 | 526,654 |
| 2022-03-31 | $21.82 | $22.19 | $21.50 | $21.54 | $21.32 | 710,337 |
| 2022-03-30 | $21.80 | $22.35 | $21.72 | $21.88 | $21.66 | 852,331 |
| 2022-03-29 | $22.00 | $22.30 | $21.89 | $22.20 | $21.97 | 755,761 |
| 2022-03-28 | $21.63 | $21.81 | $21.31 | $21.79 | $21.57 | 492,145 |
| 2022-03-25 | $21.49 | $21.80 | $21.45 | $21.75 | $21.53 | 564,450 |
| 2022-03-24 | $21.32 | $21.46 | $21.08 | $21.45 | $21.23 | 310,158 |
| 2022-03-23 | $21.35 | $21.46 | $21.16 | $21.22 | $21.00 | 755,390 |
| 2022-03-22 | $21.73 | $21.90 | $21.42 | $21.51 | $21.29 | 1,038,136 |
| 2022-03-21 | $21.65 | $21.92 | $21.45 | $21.54 | $21.32 | 661,197 |
| 2022-03-18 | $22.01 | $22.01 | $21.54 | $21.64 | $21.42 | 1,676,206 |
| 2022-03-17 | $21.66 | $22.16 | $21.57 | $22.02 | $21.79 | 558,053 |
| 2022-03-16 | $21.81 | $21.97 | $21.38 | $21.91 | $21.69 | 893,371 |
| 2022-03-15 | $21.38 | $21.77 | $21.30 | $21.68 | $21.46 | 815,809 |
| 2022-03-14 | $21.93 | $21.99 | $21.00 | $21.28 | $21.06 | 683,293 |
| 2022-03-11 | $21.54 | $21.95 | $21.54 | $21.60 | $21.38 | 1,097,346 |
| 2022-03-10 | $21.04 | $21.49 | $21.04 | $21.49 | $21.27 | 631,522 |
| 2022-03-09 | $21.30 | $21.55 | $21.04 | $21.29 | $21.07 | 778,623 |
| 2022-03-08 | $20.80 | $21.35 | $20.66 | $20.86 | $20.65 | 831,681 |
| 2022-03-07 | $21.06 | $21.44 | $20.63 | $20.64 | $20.43 | 795,042 |
| 2022-03-04 | $21.06 | $21.22 | $20.87 | $21.18 | $20.96 | 882,939 |
| 2022-03-03 | $21.48 | $21.65 | $21.28 | $21.46 | $21.24 | 495,322 |
| 2022-03-02 | $21.08 | $21.64 | $21.08 | $21.55 | $21.33 | 645,509 |
| 2022-03-01 | $21.74 | $21.78 | $20.91 | $21.08 | $20.77 | 1,121,715 |
| 2022-02-28 | $21.49 | $21.88 | $21.23 | $21.86 | $21.54 | 825,385 |
| 2022-02-25 | $20.98 | $21.97 | $20.98 | $21.87 | $21.55 | 2,255,551 |
| 2022-02-24 | $20.42 | $20.93 | $20.33 | $20.83 | $20.52 | 1,585,045 |
| 2022-02-23 | $21.58 | $21.72 | $21.02 | $21.05 | $20.74 | 892,184 |
| 2022-02-22 | $21.50 | $21.76 | $21.27 | $21.52 | $21.20 | 615,339 |
| 2022-02-18 | $21.28 | $21.65 | $21.26 | $21.57 | $21.25 | 580,498 |
| 2022-02-17 | $21.37 | $21.58 | $21.26 | $21.28 | $20.96 | 466,725 |
| 2022-02-16 | $21.24 | $21.65 | $21.20 | $21.62 | $21.30 | 715,465 |
| 2022-02-15 | $21.20 | $21.43 | $21.08 | $21.24 | $20.93 | 779,647 |
| 2022-02-14 | $21.10 | $21.24 | $20.78 | $20.96 | $20.65 | 599,805 |
| 2022-02-11 | $20.86 | $21.21 | $20.75 | $21.03 | $20.72 | 598,032 |
| 2022-02-10 | $20.91 | $21.29 | $20.82 | $20.93 | $20.62 | 532,897 |
| 2022-02-09 | $21.45 | $21.48 | $20.94 | $21.00 | $20.69 | 501,566 |
| 2022-02-08 | $21.13 | $21.39 | $20.97 | $21.30 | $20.98 | 1,016,336 |
| 2022-02-07 | $20.99 | $21.09 | $20.78 | $20.95 | $20.64 | 576,665 |
| 2022-02-04 | $20.89 | $21.15 | $20.63 | $20.98 | $20.67 | 672,585 |
| 2022-02-03 | $20.92 | $21.17 | $20.65 | $20.70 | $20.39 | 495,489 |
| 2022-02-02 | $21.08 | $21.23 | $20.66 | $20.89 | $20.58 | 635,508 |
| 2022-02-01 | $21.26 | $21.40 | $20.97 | $21.11 | $20.80 | 883,463 |
| 2022-01-31 | $20.58 | $21.35 | $20.58 | $21.29 | $20.97 | 871,255 |
| 2022-01-28 | $20.09 | $20.77 | $19.99 | $20.65 | $20.34 | 1,248,810 |
| 2022-01-27 | $20.76 | $21.11 | $19.97 | $20.29 | $19.99 | 947,475 |
| 2022-01-26 | $21.23 | $21.32 | $20.27 | $20.58 | $20.28 | 745,643 |
| 2022-01-25 | $20.68 | $21.25 | $20.35 | $21.05 | $20.74 | 803,566 |
| 2022-01-24 | $20.77 | $20.98 | $20.29 | $20.90 | $20.59 | 896,961 |
| 2022-01-21 | $20.35 | $21.07 | $20.35 | $20.67 | $20.36 | 814,428 |
| 2022-01-20 | $20.85 | $21.38 | $20.55 | $20.59 | $20.29 | 543,055 |
| 2022-01-19 | $21.53 | $21.66 | $20.90 | $20.98 | $20.67 | 560,639 |
| 2022-01-18 | $22.12 | $22.20 | $21.45 | $21.52 | $21.20 | 799,492 |
| 2022-01-14 | $21.69 | $22.25 | $21.56 | $22.04 | $21.71 | 732,668 |
| 2022-01-13 | $21.85 | $22.09 | $21.68 | $21.87 | $21.55 | 670,816 |
| 2022-01-12 | $21.72 | $21.88 | $21.40 | $21.62 | $21.30 | 660,740 |
| 2022-01-11 | $21.64 | $21.68 | $21.40 | $21.65 | $21.33 | 464,325 |
| 2022-01-10 | $21.70 | $21.80 | $21.24 | $21.60 | $21.28 | 638,612 |
| 2022-01-07 | $21.67 | $21.90 | $21.37 | $21.62 | $21.30 | 751,532 |
| 2022-01-06 | $21.13 | $21.68 | $21.13 | $21.64 | $21.32 | 1,152,111 |
| 2022-01-05 | $21.15 | $21.44 | $20.86 | $20.87 | $20.56 | 667,534 |
| 2022-01-04 | $20.74 | $21.16 | $20.74 | $21.03 | $20.72 | 820,539 |
| 2022-01-03 | $20.32 | $20.79 | $20.32 | $20.68 | $20.37 | 739,985 |
| 2021-12-31 | $20.10 | $20.30 | $20.03 | $20.17 | $19.87 | 365,116 |
| 2021-12-30 | $20.57 | $20.65 | $20.15 | $20.18 | $19.88 | 368,049 |
| 2021-12-29 | $20.52 | $20.64 | $20.38 | $20.55 | $20.25 | 402,765 |
| 2021-12-28 | $20.43 | $20.67 | $20.40 | $20.52 | $20.22 | 533,018 |
| 2021-12-27 | $20.14 | $20.51 | $20.14 | $20.46 | $20.16 | 566,091 |
| 2021-12-23 | $20.44 | $20.67 | $20.14 | $20.16 | $19.86 | 438,261 |
| 2021-12-22 | $20.19 | $20.40 | $20.02 | $20.33 | $20.03 | 525,300 |
| 2021-12-21 | $20.14 | $20.45 | $20.05 | $20.18 | $19.88 | 670,269 |
| 2021-12-20 | $19.97 | $20.12 | $19.69 | $20.04 | $19.74 | 735,781 |
| 2021-12-17 | $20.60 | $20.60 | $19.94 | $20.16 | $19.86 | 1,262,041 |
| 2021-12-16 | $20.84 | $21.06 | $20.52 | $20.63 | $20.32 | 788,166 |
| 2021-12-15 | $20.77 | $20.77 | $20.12 | $20.64 | $20.33 | 818,866 |
| 2021-12-14 | $20.50 | $20.82 | $20.44 | $20.67 | $20.36 | 952,669 |
| 2021-12-13 | $20.55 | $20.68 | $20.33 | $20.47 | $20.17 | 719,183 |
| 2021-12-10 | $20.54 | $20.80 | $20.36 | $20.76 | $20.45 | 502,483 |
| 2021-12-09 | $20.49 | $20.76 | $20.44 | $20.50 | $20.20 | 571,656 |
| 2021-12-08 | $20.54 | $20.84 | $20.40 | $20.69 | $20.38 | 552,399 |
| 2021-12-07 | $20.56 | $20.88 | $20.41 | $20.54 | $20.24 | 597,781 |
| 2021-12-06 | $19.98 | $20.40 | $19.87 | $20.36 | $20.06 | 508,164 |
| 2021-12-03 | $20.24 | $20.27 | $19.60 | $19.73 | $19.44 | 404,907 |
| 2021-12-02 | $19.74 | $20.10 | $19.66 | $19.97 | $19.67 | 495,433 |
| 2021-12-01 | $20.52 | $20.70 | $19.58 | $19.60 | $19.23 | 740,532 |
| 2021-11-30 | $20.16 | $20.34 | $19.85 | $20.13 | $19.75 | 1,093,445 |
| 2021-11-29 | $20.35 | $20.73 | $20.32 | $20.40 | $20.02 | 786,908 |
| 2021-11-26 | $20.28 | $20.28 | $19.88 | $20.05 | $19.67 | 591,962 |
| 2021-11-24 | $21.15 | $21.34 | $20.86 | $20.88 | $20.49 | 285,745 |
| 2021-11-23 | $21.37 | $21.54 | $21.21 | $21.29 | $20.89 | 506,168 |
| 2021-11-22 | $21.37 | $21.74 | $21.25 | $21.25 | $20.85 | 848,426 |
| 2021-11-19 | $21.33 | $21.38 | $20.86 | $21.21 | $20.81 | 429,828 |
| 2021-11-18 | $21.23 | $21.42 | $21.04 | $21.26 | $20.86 | 558,397 |
| 2021-11-17 | $21.20 | $21.25 | $20.83 | $21.20 | $20.80 | 595,820 |
| 2021-11-16 | $20.95 | $21.24 | $20.80 | $21.21 | $20.81 | 527,407 |
| 2021-11-15 | $20.73 | $21.12 | $20.65 | $20.82 | $20.43 | 784,863 |
| 2021-11-12 | $20.96 | $20.96 | $20.36 | $20.60 | $20.21 | 574,299 |
| 2021-11-11 | $21.02 | $21.10 | $20.81 | $20.96 | $20.57 | 330,503 |
| 2021-11-10 | $21.25 | $21.31 | $20.70 | $20.98 | $20.59 | 476,665 |
| 2021-11-09 | $21.64 | $21.72 | $21.11 | $21.15 | $20.75 | 460,884 |
| 2021-11-08 | $21.79 | $21.96 | $21.54 | $21.72 | $21.31 | 529,812 |
| 2021-11-05 | $21.65 | $22.20 | $21.49 | $21.79 | $21.38 | 769,261 |
| 2021-11-04 | $21.74 | $21.74 | $21.00 | $21.45 | $21.05 | 601,844 |
| 2021-11-03 | $21.18 | $21.68 | $21.08 | $21.60 | $21.20 | 875,080 |
| 2021-11-02 | $21.14 | $21.25 | $20.85 | $21.16 | $20.76 | 739,113 |
| 2021-11-01 | $20.99 | $21.17 | $20.79 | $21.05 | $20.66 | 856,151 |
| 2021-10-29 | $20.99 | $21.28 | $20.69 | $20.77 | $20.38 | 738,764 |
| 2021-10-28 | $20.35 | $20.70 | $20.28 | $20.63 | $20.24 | 773,021 |
| 2021-10-27 | $20.86 | $20.86 | $20.11 | $20.24 | $19.86 | 564,406 |
| 2021-10-26 | $21.16 | $21.30 | $20.76 | $20.91 | $20.52 | 636,794 |
| 2021-10-25 | $21.19 | $21.26 | $20.84 | $21.16 | $20.76 | 530,054 |
| 2021-10-22 | $21.14 | $21.20 | $20.97 | $21.16 | $20.76 | 771,931 |
| 2021-10-21 | $20.95 | $21.33 | $20.65 | $21.13 | $20.73 | 1,030,961 |
| 2021-10-20 | $20.16 | $20.97 | $20.08 | $20.95 | $20.56 | 640,605 |
| 2021-10-19 | $20.42 | $20.55 | $19.99 | $20.21 | $19.83 | 746,300 |
| 2021-10-18 | $20.90 | $20.90 | $20.27 | $20.39 | $20.01 | 908,292 |
| 2021-10-15 | $21.46 | $21.62 | $20.76 | $21.05 | $20.66 | 870,586 |
| 2021-10-14 | $21.00 | $21.29 | $20.81 | $21.28 | $20.88 | 540,040 |
| 2021-10-13 | $20.79 | $20.99 | $20.56 | $20.77 | $20.38 | 406,584 |
| 2021-10-12 | $20.91 | $21.04 | $20.75 | $20.78 | $20.39 | 386,051 |
| 2021-10-11 | $21.54 | $21.62 | $20.94 | $20.96 | $20.57 | 487,666 |
| 2021-10-08 | $21.23 | $21.50 | $21.02 | $21.38 | $20.98 | 482,637 |
| 2021-10-07 | $21.37 | $21.48 | $21.16 | $21.25 | $20.85 | 468,636 |
| 2021-10-06 | $21.05 | $21.26 | $20.75 | $21.14 | $20.74 | 375,523 |
| 2021-10-05 | $20.99 | $21.25 | $20.75 | $21.15 | $20.75 | 393,750 |
| 2021-10-04 | $20.73 | $20.97 | $20.71 | $20.90 | $20.51 | 558,878 |
| 2021-10-01 | $20.36 | $20.86 | $20.11 | $20.70 | $20.31 | 737,730 |
| 2021-09-30 | $20.55 | $20.67 | $20.24 | $20.30 | $19.92 | 354,927 |
| 2021-09-29 | $20.33 | $20.53 | $19.81 | $20.47 | $20.09 | 414,170 |
| 2021-09-28 | $20.13 | $20.30 | $20.00 | $20.04 | $19.66 | 466,411 |
| 2021-09-27 | $19.59 | $20.19 | $19.59 | $20.09 | $19.71 | 450,740 |
| 2021-09-24 | $19.34 | $19.66 | $19.34 | $19.48 | $19.11 | 299,778 |
| 2021-09-23 | $19.07 | $19.69 | $19.07 | $19.39 | $19.03 | 452,962 |
| 2021-09-22 | $18.90 | $19.24 | $18.66 | $19.11 | $18.75 | 504,027 |
| 2021-09-21 | $18.86 | $19.00 | $18.69 | $18.75 | $18.40 | 558,943 |
| 2021-09-20 | $18.66 | $18.88 | $18.60 | $18.80 | $18.45 | 777,701 |
| 2021-09-17 | $18.94 | $19.20 | $18.84 | $19.01 | $18.65 | 3,653,446 |
| 2021-09-16 | $18.90 | $19.01 | $18.65 | $18.80 | $18.45 | 384,508 |
| 2021-09-15 | $18.63 | $18.87 | $18.52 | $18.81 | $18.46 | 506,941 |
| 2021-09-14 | $18.72 | $18.76 | $18.45 | $18.53 | $18.18 | 523,444 |
| 2021-09-13 | $18.45 | $18.65 | $18.18 | $18.63 | $18.28 | 482,560 |
| 2021-09-10 | $18.73 | $18.73 | $18.26 | $18.28 | $17.94 | 402,336 |
| 2021-09-09 | $18.58 | $18.86 | $18.51 | $18.68 | $18.33 | 455,072 |
| 2021-09-08 | $18.78 | $18.84 | $18.47 | $18.58 | $18.23 | 331,335 |
| 2021-09-07 | $18.96 | $19.11 | $18.59 | $18.85 | $18.50 | 687,581 |
| 2021-09-03 | $19.32 | $19.39 | $18.91 | $18.94 | $18.59 | 458,884 |
| 2021-09-02 | $19.50 | $19.55 | $19.28 | $19.29 | $18.93 | 279,940 |
| 2021-09-01 | $19.76 | $19.87 | $19.37 | $19.50 | $19.06 | 401,897 |
| 2021-08-31 | $19.58 | $20.01 | $19.58 | $19.78 | $19.33 | 543,437 |
| 2021-08-30 | $19.96 | $20.00 | $19.57 | $19.63 | $19.18 | 464,723 |
| 2021-08-27 | $19.42 | $19.90 | $19.42 | $19.90 | $19.45 | 468,127 |
| 2021-08-26 | $19.79 | $19.90 | $19.39 | $19.41 | $18.97 | 364,771 |
| 2021-08-25 | $19.58 | $19.89 | $19.43 | $19.74 | $19.29 | 471,757 |
| 2021-08-24 | $19.56 | $19.66 | $19.43 | $19.49 | $19.05 | 222,610 |
| 2021-08-23 | $19.62 | $19.70 | $19.14 | $19.52 | $19.08 | 399,467 |
| 2021-08-20 | $18.94 | $19.57 | $18.94 | $19.54 | $19.09 | 469,157 |
| 2021-08-19 | $18.85 | $19.11 | $18.66 | $19.04 | $18.61 | 581,541 |
| 2021-08-18 | $19.00 | $19.36 | $18.83 | $19.07 | $18.64 | 709,613 |
| 2021-08-17 | $19.32 | $19.39 | $18.89 | $19.06 | $18.63 | 463,183 |
| 2021-08-16 | $19.21 | $19.56 | $18.95 | $19.49 | $19.05 | 734,502 |
| 2021-08-13 | $19.52 | $19.62 | $19.31 | $19.35 | $18.91 | 321,714 |
| 2021-08-12 | $19.57 | $19.76 | $19.51 | $19.55 | $19.10 | 394,952 |
| 2021-08-11 | $19.40 | $19.61 | $19.12 | $19.58 | $19.13 | 496,675 |
| 2021-08-10 | $18.94 | $19.42 | $18.94 | $19.32 | $18.88 | 373,241 |
| 2021-08-09 | $19.07 | $19.42 | $18.97 | $19.00 | $18.57 | 365,353 |
| 2021-08-06 | $18.97 | $19.28 | $18.89 | $19.17 | $18.73 | 455,592 |
| 2021-08-05 | $18.25 | $18.74 | $18.24 | $18.71 | $18.28 | 386,515 |
| 2021-08-04 | $18.08 | $18.35 | $18.00 | $18.13 | $17.72 | 455,638 |
| 2021-08-03 | $18.18 | $18.35 | $17.94 | $18.28 | $17.86 | 573,540 |
| 2021-08-02 | $18.76 | $18.78 | $18.10 | $18.12 | $17.71 | 649,150 |
| 2021-07-30 | $19.23 | $19.23 | $18.16 | $18.25 | $17.83 | 859,213 |
| 2021-07-29 | $18.95 | $18.95 | $18.45 | $18.90 | $18.47 | 608,426 |
| 2021-07-28 | $18.29 | $18.67 | $18.25 | $18.50 | $18.08 | 523,390 |
| 2021-07-27 | $18.26 | $18.44 | $18.11 | $18.19 | $17.78 | 280,604 |
| 2021-07-26 | $18.45 | $18.69 | $18.33 | $18.42 | $18.00 | 237,471 |
| 2021-07-23 | $18.53 | $18.66 | $18.24 | $18.43 | $18.01 | 334,505 |
| 2021-07-22 | $19.44 | $19.44 | $18.28 | $18.36 | $17.94 | 486,115 |
| 2021-07-21 | $18.71 | $19.05 | $18.71 | $18.87 | $18.44 | 438,153 |
| 2021-07-20 | $18.34 | $19.01 | $18.31 | $18.54 | $18.12 | 1,018,747 |
| 2021-07-19 | $18.75 | $18.75 | $18.14 | $18.34 | $17.92 | 990,059 |
| 2021-07-16 | $19.46 | $19.46 | $18.84 | $18.88 | $18.45 | 499,133 |
| 2021-07-15 | $19.02 | $19.47 | $19.00 | $19.33 | $18.89 | 538,523 |
| 2021-07-14 | $19.32 | $19.68 | $18.92 | $19.17 | $18.73 | 604,312 |
| 2021-07-13 | $19.62 | $19.64 | $19.08 | $19.24 | $18.80 | 692,471 |
| 2021-07-12 | $19.64 | $19.77 | $19.41 | $19.67 | $19.22 | 324,780 |
| 2021-07-09 | $19.42 | $19.80 | $19.21 | $19.79 | $19.34 | 724,491 |
| 2021-07-08 | $19.07 | $19.14 | $18.64 | $19.14 | $18.70 | 763,343 |
| 2021-07-07 | $19.52 | $19.75 | $19.26 | $19.29 | $18.85 | 637,253 |
| 2021-07-06 | $20.33 | $20.33 | $19.53 | $19.56 | $19.11 | 750,690 |
| 2021-07-02 | $20.31 | $20.50 | $20.09 | $20.29 | $19.83 | 583,788 |
| 2021-07-01 | $20.69 | $20.69 | $20.29 | $20.35 | $19.89 | 502,818 |
| 2021-06-30 | $20.34 | $20.68 | $20.31 | $20.57 | $20.10 | 610,755 |
| 2021-06-29 | $20.52 | $20.68 | $20.31 | $20.43 | $19.96 | 525,300 |
| 2021-06-28 | $20.94 | $21.02 | $20.30 | $20.40 | $19.94 | 857,776 |
| 2021-06-25 | $20.89 | $21.29 | $20.78 | $21.02 | $20.54 | 1,622,907 |
| 2021-06-24 | $21.04 | $21.07 | $20.60 | $20.87 | $20.39 | 882,451 |
| 2021-06-23 | $21.35 | $21.35 | $20.97 | $20.97 | $20.49 | 683,337 |
| 2021-06-22 | $21.36 | $21.64 | $21.18 | $21.29 | $20.80 | 1,003,287 |
| 2021-06-21 | $21.14 | $21.53 | $21.02 | $21.38 | $20.89 | 1,430,745 |
| 2021-06-18 | $21.12 | $21.48 | $20.75 | $21.09 | $20.61 | 4,068,709 |
| 2021-06-17 | $22.00 | $22.08 | $21.31 | $21.38 | $20.89 | 1,039,546 |
| 2021-06-16 | $21.57 | $22.07 | $21.15 | $21.97 | $21.47 | 1,062,247 |
| 2021-06-15 | $21.42 | $21.82 | $21.17 | $21.67 | $21.18 | 825,236 |
| 2021-06-14 | $21.12 | $21.38 | $20.94 | $21.32 | $20.83 | 1,079,535 |
| 2021-06-11 | $21.55 | $21.72 | $21.08 | $21.22 | $20.74 | 850,450 |
| 2021-06-10 | $22.05 | $22.07 | $21.45 | $21.48 | $20.99 | 618,110 |
| 2021-06-09 | $22.03 | $22.22 | $21.68 | $21.84 | $21.34 | 528,159 |
| 2021-06-08 | $21.90 | $22.17 | $21.66 | $22.09 | $21.59 | 972,410 |
| 2021-06-07 | $21.70 | $22.17 | $21.65 | $21.98 | $21.48 | 1,057,632 |
| 2021-06-04 | $21.73 | $21.89 | $21.65 | $21.79 | $21.29 | 652,051 |
| 2021-06-03 | $22.00 | $22.00 | $21.72 | $21.75 | $21.25 | 1,038,818 |
| 2021-06-02 | $22.12 | $22.25 | $21.90 | $21.99 | $21.49 | 915,013 |
| 2021-06-01 | $22.54 | $22.57 | $22.11 | $22.21 | $21.63 | 1,099,880 |
| 2021-05-28 | $22.80 | $22.80 | $22.30 | $22.40 | $21.81 | 717,565 |
| 2021-05-27 | $22.82 | $22.86 | $22.60 | $22.74 | $22.14 | 2,865,473 |
| 2021-05-26 | $22.51 | $22.73 | $22.37 | $22.58 | $21.99 | 758,097 |
| 2021-05-25 | $22.93 | $23.03 | $22.38 | $22.41 | $21.82 | 959,467 |
| 2021-05-24 | $22.83 | $22.92 | $22.63 | $22.84 | $22.24 | 667,670 |
| 2021-05-21 | $22.49 | $22.93 | $22.46 | $22.72 | $22.12 | 1,290,315 |
| 2021-05-20 | $22.12 | $22.46 | $22.00 | $22.30 | $21.71 | 928,496 |
| 2021-05-19 | $21.73 | $22.25 | $21.63 | $22.17 | $21.59 | 659,840 |
| 2021-05-18 | $21.78 | $22.15 | $21.68 | $21.90 | $21.32 | 804,042 |
| 2021-05-17 | $21.65 | $21.75 | $21.30 | $21.74 | $21.17 | 946,635 |
| 2021-05-14 | $21.53 | $21.74 | $21.33 | $21.68 | $21.11 | 560,316 |
| 2021-05-13 | $21.06 | $21.57 | $20.95 | $21.39 | $20.83 | 1,043,819 |
| 2021-05-12 | $21.92 | $22.25 | $21.07 | $21.13 | $20.57 | 1,109,312 |
| 2021-05-11 | $21.84 | $22.04 | $21.48 | $21.91 | $21.33 | 855,994 |
| 2021-05-10 | $22.29 | $22.54 | $22.06 | $22.09 | $21.51 | 938,156 |
| 2021-05-07 | $22.04 | $22.22 | $21.77 | $22.18 | $21.60 | 729,359 |
| 2021-05-06 | $22.16 | $22.24 | $21.94 | $22.20 | $21.62 | 753,516 |
| 2021-05-05 | $21.79 | $22.20 | $21.61 | $22.00 | $21.42 | 720,674 |
| 2021-05-04 | $21.40 | $21.75 | $21.29 | $21.75 | $21.18 | 772,278 |
| 2021-05-03 | $21.63 | $21.81 | $21.47 | $21.59 | $21.02 | 726,009 |
| 2021-04-30 | $21.80 | $21.93 | $21.31 | $21.33 | $20.77 | 880,609 |
| 2021-04-29 | $21.17 | $21.79 | $21.17 | $21.58 | $21.01 | 842,744 |
| 2021-04-28 | $21.30 | $21.40 | $21.12 | $21.25 | $20.69 | 531,882 |
| 2021-04-27 | $21.29 | $21.32 | $20.98 | $21.22 | $20.66 | 1,276,833 |
| 2021-04-26 | $21.05 | $21.54 | $21.02 | $21.21 | $20.65 | 1,138,924 |
| 2021-04-23 | $20.15 | $21.10 | $20.15 | $21.05 | $20.50 | 1,246,847 |
| 2021-04-22 | $20.22 | $20.56 | $20.09 | $20.18 | $19.65 | 605,074 |
| 2021-04-21 | $19.71 | $20.19 | $19.52 | $20.15 | $19.62 | 728,236 |
| 2021-04-20 | $19.91 | $20.31 | $19.74 | $19.77 | $19.25 | 846,617 |
| 2021-04-19 | $20.25 | $20.52 | $20.00 | $20.04 | $19.51 | 528,639 |
| 2021-04-16 | $20.00 | $20.37 | $19.96 | $20.23 | $19.70 | 1,161,832 |
| 2021-04-15 | $19.62 | $20.00 | $19.62 | $19.97 | $19.44 | 801,027 |
| 2021-04-14 | $19.54 | $19.84 | $19.54 | $19.64 | $19.12 | 519,562 |
| 2021-04-13 | $19.70 | $19.73 | $19.37 | $19.45 | $18.94 | 499,589 |
| 2021-04-12 | $19.62 | $19.83 | $19.51 | $19.65 | $19.13 | 836,592 |
| 2021-04-09 | $19.28 | $19.50 | $19.18 | $19.45 | $18.94 | 1,094,357 |
| 2021-04-08 | $19.00 | $19.39 | $18.62 | $19.13 | $18.63 | 2,218,836 |
| 2021-04-07 | $19.34 | $19.57 | $19.12 | $19.20 | $18.69 | 504,632 |
| 2021-04-06 | $19.40 | $19.67 | $19.33 | $19.39 | $18.87 | 439,499 |
| 2021-04-05 | $19.67 | $19.80 | $19.18 | $19.37 | $18.86 | 451,771 |
| 2021-04-01 | $19.25 | $19.60 | $19.10 | $19.60 | $19.08 | 455,259 |
| 2021-03-31 | $19.29 | $19.50 | $19.07 | $19.29 | $18.78 | 673,910 |
| 2021-03-30 | $19.15 | $19.52 | $19.15 | $19.29 | $18.78 | 472,272 |
| 2021-03-29 | $19.37 | $19.53 | $19.07 | $19.16 | $18.66 | 538,439 |
| 2021-03-26 | $19.14 | $19.47 | $18.93 | $19.46 | $18.95 | 591,668 |
| 2021-03-25 | $18.72 | $19.05 | $18.55 | $18.97 | $18.47 | 555,155 |
| 2021-03-24 | $19.10 | $19.35 | $18.80 | $18.83 | $18.33 | 631,560 |
| 2021-03-23 | $19.31 | $19.68 | $18.93 | $19.01 | $18.51 | 847,420 |
| 2021-03-22 | $19.58 | $19.74 | $19.14 | $19.48 | $18.97 | 993,966 |
| 2021-03-19 | $19.10 | $19.83 | $18.69 | $19.71 | $19.19 | 7,884,309 |
| 2021-03-18 | $19.50 | $20.15 | $19.12 | $19.21 | $18.70 | 1,747,101 |
| 2021-03-17 | $19.09 | $19.34 | $18.79 | $19.34 | $18.83 | 745,804 |
| 2021-03-16 | $19.16 | $19.23 | $18.75 | $19.01 | $18.51 | 1,375,786 |
| 2021-03-15 | $19.33 | $19.50 | $19.12 | $19.25 | $18.74 | 1,317,306 |
| 2021-03-12 | $18.90 | $19.31 | $18.67 | $19.15 | $18.65 | 1,049,343 |
| 2021-03-11 | $18.51 | $18.91 | $18.11 | $18.87 | $18.37 | 1,222,451 |
| 2021-03-10 | $18.38 | $18.78 | $18.22 | $18.46 | $17.97 | 1,035,138 |
| 2021-03-09 | $18.12 | $18.46 | $17.77 | $18.42 | $17.93 | 675,453 |
| 2021-03-08 | $17.95 | $18.37 | $17.93 | $18.18 | $17.70 | 653,069 |
| 2021-03-05 | $18.12 | $18.27 | $17.63 | $17.92 | $17.45 | 848,065 |
| 2021-03-04 | $17.84 | $18.43 | $17.78 | $17.88 | $17.41 | 1,112,592 |
| 2021-03-03 | $18.16 | $18.29 | $17.61 | $18.05 | $17.57 | 721,058 |
| 2021-03-02 | $17.67 | $18.17 | $17.54 | $18.06 | $17.58 | 541,283 |
| 2021-03-01 | $17.79 | $17.95 | $17.56 | $17.81 | $17.28 | 509,925 |
| 2021-02-26 | $17.88 | $18.05 | $17.42 | $17.61 | $17.09 | 902,832 |
| 2021-02-25 | $17.88 | $18.30 | $17.71 | $17.98 | $17.45 | 1,487,237 |
| 2021-02-24 | $17.29 | $18.01 | $17.20 | $17.96 | $17.43 | 1,116,994 |
| 2021-02-23 | $17.29 | $17.58 | $16.92 | $17.23 | $16.72 | 1,279,734 |
| 2021-02-22 | $16.85 | $17.30 | $16.85 | $17.25 | $16.74 | 1,097,006 |
| 2021-02-19 | $16.67 | $16.86 | $16.65 | $16.85 | $16.35 | 509,216 |
| 2021-02-18 | $16.61 | $16.89 | $16.59 | $16.70 | $16.21 | 519,675 |
| 2021-02-17 | $16.69 | $16.86 | $16.57 | $16.59 | $16.10 | 391,269 |
| 2021-02-16 | $16.80 | $16.96 | $16.77 | $16.79 | $16.29 | 742,748 |
| 2021-02-12 | $16.46 | $16.78 | $16.37 | $16.72 | $16.23 | 954,089 |
| 2021-02-11 | $16.21 | $16.49 | $16.18 | $16.46 | $15.97 | 582,286 |
| 2021-02-10 | $16.13 | $16.41 | $16.13 | $16.23 | $15.75 | 598,849 |
| 2021-02-09 | $16.35 | $16.39 | $16.10 | $16.23 | $15.75 | 1,029,454 |
| 2021-02-08 | $16.20 | $16.36 | $16.07 | $16.35 | $15.87 | 1,184,578 |
| 2021-02-05 | $16.37 | $16.38 | $16.13 | $16.18 | $15.70 | 1,165,592 |
| 2021-02-04 | $16.29 | $16.44 | $16.24 | $16.30 | $15.82 | 789,103 |
| 2021-02-03 | $16.15 | $16.32 | $16.06 | $16.32 | $15.84 | 502,890 |
| 2021-02-02 | $16.20 | $16.51 | $16.12 | $16.21 | $15.73 | 909,131 |
| 2021-02-01 | $15.99 | $16.20 | $15.96 | $16.10 | $15.62 | 565,206 |
| 2021-01-29 | $16.10 | $16.33 | $15.87 | $15.94 | $15.47 | 1,255,810 |
| 2021-01-28 | $16.00 | $16.26 | $15.95 | $16.10 | $15.62 | 876,240 |
| 2021-01-27 | $15.96 | $16.19 | $15.88 | $16.00 | $15.53 | 1,081,166 |
| 2021-01-26 | $16.39 | $16.44 | $16.12 | $16.17 | $15.69 | 557,737 |
| 2021-01-25 | $16.12 | $16.43 | $15.96 | $16.30 | $15.82 | 810,753 |
| 2021-01-22 | $16.02 | $16.23 | $15.88 | $16.23 | $15.75 | 926,704 |
| 2021-01-21 | $16.28 | $16.30 | $16.09 | $16.15 | $15.67 | 585,300 |
| 2021-01-20 | $16.45 | $16.49 | $16.15 | $16.32 | $15.84 | 453,237 |
| 2021-01-19 | $16.45 | $16.57 | $16.24 | $16.40 | $15.92 | 576,863 |
| 2021-01-15 | $16.36 | $16.50 | $16.20 | $16.39 | $15.91 | 493,572 |
| 2021-01-14 | $16.32 | $16.59 | $16.09 | $16.51 | $16.02 | 640,284 |
| 2021-01-13 | $16.25 | $16.31 | $15.95 | $16.26 | $15.78 | 2,071,497 |
| 2021-01-12 | $16.58 | $16.70 | $16.11 | $16.28 | $15.80 | 851,498 |
| 2021-01-11 | $16.32 | $16.60 | $16.29 | $16.53 | $16.04 | 536,795 |
| 2021-01-08 | $16.92 | $16.92 | $16.23 | $16.54 | $16.05 | 810,141 |
| 2021-01-07 | $16.73 | $17.05 | $16.73 | $16.96 | $16.46 | 1,572,697 |
| 2021-01-06 | $16.32 | $16.81 | $16.28 | $16.64 | $16.15 | 2,296,771 |
| 2021-01-05 | $15.77 | $16.22 | $15.71 | $16.18 | $15.70 | 1,401,717 |
| 2021-01-04 | $16.36 | $16.37 | $15.49 | $15.74 | $15.27 | 2,042,888 |
| 2020-12-31 | $16.50 | $16.54 | $16.24 | $16.31 | $15.83 | 844,659 |
| 2020-12-30 | $16.67 | $16.70 | $16.38 | $16.46 | $15.97 | 858,929 |
| 2020-12-29 | $16.59 | $16.67 | $16.24 | $16.64 | $16.15 | 1,152,165 |
| 2020-12-28 | $16.85 | $16.89 | $16.46 | $16.57 | $16.08 | 1,243,276 |
| 2020-12-24 | $16.53 | $16.85 | $16.53 | $16.80 | $16.30 | 775,054 |
| 2020-12-23 | $16.40 | $16.69 | $16.14 | $16.68 | $16.19 | 2,347,382 |
| 2020-12-22 | $15.81 | $16.43 | $15.65 | $16.40 | $15.92 | 2,142,030 |
| 2020-12-21 | $15.72 | $15.83 | $15.02 | $15.82 | $15.35 | 2,206,451 |
| 2020-12-18 | $15.80 | $16.09 | $15.57 | $15.82 | $15.35 | 31,548,750 |
| 2020-12-17 | $15.85 | $16.00 | $15.78 | $15.81 | $15.34 | 3,424,574 |
| 2020-12-16 | $15.71 | $16.04 | $15.30 | $15.79 | $15.32 | 3,581,215 |
| 2020-12-15 | $16.33 | $16.40 | $15.55 | $15.65 | $15.19 | 2,777,488 |
| 2020-12-14 | $16.24 | $16.67 | $16.24 | $16.25 | $15.77 | 3,702,747 |
| 2020-12-11 | $15.86 | $16.24 | $15.85 | $16.19 | $15.71 | 3,208,720 |
| 2020-12-10 | $15.82 | $16.05 | $15.81 | $16.05 | $15.58 | 1,664,408 |
| 2020-12-09 | $15.66 | $15.99 | $15.57 | $15.93 | $15.46 | 1,503,281 |
| 2020-12-08 | $15.54 | $15.75 | $15.50 | $15.66 | $15.20 | 1,436,042 |
| 2020-12-07 | $15.57 | $15.65 | $15.38 | $15.58 | $15.12 | 1,618,702 |
| 2020-12-04 | $15.49 | $15.65 | $15.32 | $15.56 | $15.10 | 1,633,399 |
| 2020-12-03 | $15.06 | $15.62 | $15.01 | $15.41 | $14.95 | 2,512,543 |
| 2020-12-02 | $15.02 | $15.09 | $14.94 | $15.05 | $14.61 | 1,474,626 |
| 2020-12-01 | $14.87 | $15.03 | $14.82 | $15.02 | $14.58 | 2,590,433 |
| 2020-11-30 | $14.71 | $14.92 | $14.34 | $14.80 | $14.36 | 1,825,225 |
| 2020-11-27 | $14.76 | $14.78 | $14.62 | $14.73 | $14.29 | 610,631 |
| 2020-11-25 | $14.64 | $14.75 | $14.52 | $14.71 | $14.28 | 643,289 |
| 2020-11-24 | $14.50 | $14.78 | $14.48 | $14.70 | $14.27 | 1,548,164 |
| 2020-11-23 | $14.30 | $14.50 | $14.20 | $14.49 | $14.06 | 1,117,669 |
| 2020-11-20 | $14.13 | $14.32 | $13.97 | $14.30 | $13.88 | 663,965 |
| 2020-11-19 | $14.36 | $14.36 | $13.88 | $14.16 | $13.74 | 1,186,072 |
| 2020-11-18 | $14.36 | $14.67 | $14.32 | $14.37 | $13.95 | 1,490,395 |
| 2020-11-17 | $13.89 | $14.34 | $13.81 | $14.32 | $13.90 | 2,429,473 |
| 2020-11-16 | $13.73 | $13.96 | $13.73 | $13.94 | $13.53 | 2,327,914 |
| 2020-11-13 | $13.15 | $13.69 | $13.15 | $13.62 | $13.22 | 2,064,329 |
| 2020-11-12 | $13.05 | $13.19 | $12.97 | $13.10 | $12.71 | 1,317,881 |
| 2020-11-11 | $12.97 | $13.19 | $12.92 | $13.08 | $12.69 | 1,867,100 |
| 2020-11-10 | $12.71 | $12.95 | $12.69 | $12.91 | $12.53 | 1,337,337 |
| 2020-11-09 | $12.45 | $12.78 | $12.35 | $12.73 | $12.35 | 4,309,562 |
| 2020-11-06 | $12.24 | $12.40 | $12.18 | $12.31 | $11.95 | 1,227,653 |
| 2020-11-05 | $12.05 | $12.29 | $12.00 | $12.26 | $11.90 | 2,224,854 |
| 2020-11-04 | $12.00 | $12.15 | $11.96 | $12.06 | $11.70 | 1,281,203 |
| 2020-11-03 | $11.99 | $12.15 | $11.95 | $12.05 | $11.69 | 1,792,813 |
| 2020-11-02 | $11.96 | $12.00 | $11.90 | $11.95 | $11.60 | 680,028 |
| 2020-10-30 | $12.00 | $12.03 | $11.89 | $11.95 | $11.60 | 690,186 |
| 2020-10-29 | $11.95 | $12.05 | $11.89 | $12.02 | $11.66 | 1,256,604 |
| 2020-10-28 | $12.00 | $12.00 | $11.82 | $11.93 | $11.58 | 2,149,521 |
| 2020-10-27 | $12.17 | $12.17 | $12.00 | $12.00 | $11.65 | 1,562,911 |
| 2020-10-26 | $12.05 | $12.25 | $12.05 | $12.08 | $11.72 | 2,336,605 |
| 2020-10-23 | $12.49 | $12.49 | $12.11 | $12.26 | $11.90 | 2,034,712 |
| 2020-10-22 | $12.33 | $12.50 | $12.28 | $12.48 | $12.11 | 4,070,887 |
| 2020-10-21 | $11.88 | $12.50 | $11.80 | $12.40 | $12.03 | 20,829,333 |
| 2020-10-20 | $11.90 | $11.94 | $11.81 | $11.88 | $11.53 | 2,929,417 |
| 2020-10-19 | $11.92 | $11.94 | $11.74 | $11.89 | $11.54 | 5,884,365 |
| 2020-10-16 | $12.13 | $12.13 | $11.91 | $11.91 | $11.56 | 6,008,919 |
| 2020-10-15 | $12.25 | $12.49 | $11.95 | $12.15 | $11.79 | 39,485,554 |
Eastern Bankshares Inc (EBC) News Headlines
Recent Eastern Bankshares Inc (EBC) News
Similar Companies to Eastern Bankshares Inc (EBC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |