First Guaranty Bancshares Inc (FGBIP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$19.39 ($0.10) 0.53%
First Guaranty Bancshares Inc - Daily Information
Click for more stock information on First Guaranty Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.42 |
| Previous Close | $19.39 |
| High | $19.42 |
| Low | $19.39 |
| Adjusted Open | $19.42 |
| Previous Adjusted Close | $19.39 |
| Adjusted High | $19.42 |
| Adjusted Low | $19.39 |
Invest in First Guaranty Bancshares Inc (FGBIP)
Key People First Guaranty Bancshares Inc
| Employee | Position |
|---|---|
| Alton B. Lewis | Vice Chairman, President & Chief Executive Officer |
| Eric J. Dosch | Chief Financial Officer, Secretary & Treasurer |
| Marshall T. Reynolds | Chairman |
| William K. Hood | Independent Director |
| Edgar R. Smith | Independent Director |
| Jack Rossi | Independent Director |
| Eric J. Dosch | CFO, Secretary & Treasurer |
Historical Stock Data for First Guaranty Bancshares Inc (FGBIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $19.42 | $19.42 | $19.39 | $19.39 | $19.39 | 646 |
| 2025-08-07 | $19.30 | $19.40 | $19.25 | $19.29 | $19.29 | 484 |
| 2025-08-06 | $19.26 | $19.30 | $19.26 | $19.30 | $19.30 | 1,744 |
| 2025-08-05 | $19.25 | $19.25 | $18.93 | $19.25 | $19.25 | 1,246 |
| 2025-08-04 | $19.44 | $19.44 | $19.42 | $19.42 | $19.42 | 823 |
| 2025-08-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 21 |
| 2025-07-31 | $19.43 | $19.57 | $19.43 | $19.43 | $19.43 | 673 |
| 2025-07-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 140 |
| 2025-07-29 | $19.45 | $19.47 | $19.45 | $19.45 | $19.45 | 599 |
| 2025-07-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 171 |
| 2025-07-25 | $18.98 | $19.27 | $18.98 | $19.14 | $19.14 | 3,648 |
| 2025-07-24 | $19.07 | $19.07 | $18.82 | $19.00 | $19.00 | 2,821 |
| 2025-07-23 | $19.18 | $19.33 | $19.14 | $19.30 | $19.30 | 1,360 |
| 2025-07-22 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 72 |
| 2025-07-21 | $19.05 | $19.15 | $19.05 | $19.14 | $19.14 | 612 |
| 2025-07-18 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 73 |
| 2025-07-17 | $19.05 | $19.15 | $19.05 | $19.10 | $19.10 | 1,874 |
| 2025-07-16 | $19.04 | $19.04 | $19.00 | $19.00 | $19.00 | 300 |
| 2025-07-15 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 124 |
| 2025-07-14 | $18.78 | $18.88 | $18.78 | $18.88 | $18.88 | 816 |
| 2025-07-11 | $18.73 | $18.78 | $18.73 | $18.78 | $18.78 | 731 |
| 2025-07-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 300 |
| 2025-07-09 | $18.69 | $18.69 | $18.64 | $18.69 | $18.69 | 1,253 |
| 2025-07-08 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 2 |
| 2025-07-07 | $18.68 | $18.68 | $18.61 | $18.61 | $18.61 | 602 |
| 2025-07-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 12 |
| 2025-07-02 | $18.63 | $18.63 | $18.50 | $18.50 | $18.50 | 853 |
| 2025-07-01 | $18.59 | $18.73 | $18.44 | $18.44 | $18.44 | 1,741 |
| 2025-06-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 409 |
| 2025-06-27 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 22 |
| 2025-06-26 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 199 |
| 2025-06-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1 |
| 2025-06-24 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 6 |
| 2025-06-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 38 |
| 2025-06-20 | $18.46 | $18.54 | $18.44 | $18.45 | $18.45 | 1,019 |
| 2025-06-18 | $18.68 | $18.68 | $18.50 | $18.50 | $18.50 | 225 |
| 2025-06-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 372 |
| 2025-06-16 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 890 |
| 2025-06-13 | $18.63 | $18.63 | $18.51 | $18.51 | $18.51 | 1,002 |
| 2025-06-12 | $18.55 | $18.55 | $18.45 | $18.45 | $18.45 | 800 |
| 2025-06-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 292 |
| 2025-06-10 | $18.50 | $18.85 | $18.40 | $18.58 | $18.58 | 3,068 |
| 2025-06-09 | $18.55 | $18.63 | $18.51 | $18.51 | $18.51 | 2,146 |
| 2025-06-06 | $18.76 | $18.77 | $18.51 | $18.51 | $18.51 | 1,198 |
| 2025-06-05 | $18.85 | $18.85 | $18.80 | $18.85 | $18.85 | 1,902 |
| 2025-06-04 | $18.70 | $18.75 | $18.65 | $18.70 | $18.70 | 2,355 |
| 2025-06-03 | $18.77 | $18.77 | $18.52 | $18.70 | $18.70 | 1,403 |
| 2025-06-02 | $18.80 | $18.87 | $18.65 | $18.76 | $18.76 | 1,057 |
| 2025-05-30 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 210 |
| 2025-05-29 | $18.94 | $18.94 | $18.21 | $18.74 | $18.74 | 1,122 |
| 2025-05-28 | $19.18 | $19.18 | $18.95 | $18.95 | $18.95 | 865 |
| 2025-05-27 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 747 |
| 2025-05-23 | $19.36 | $19.36 | $19.35 | $19.35 | $19.35 | 1,023 |
| 2025-05-22 | $19.49 | $19.49 | $19.48 | $19.48 | $19.48 | 415 |
| 2025-05-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 57 |
| 2025-05-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 285 |
| 2025-05-19 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 58 |
| 2025-05-16 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 71 |
| 2025-05-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 407 |
| 2025-05-14 | $19.96 | $19.99 | $19.93 | $19.93 | $19.51 | 2,309 |
| 2025-05-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.52 | 457 |
| 2025-05-12 | $19.93 | $19.97 | $19.88 | $19.89 | $19.47 | 1,180 |
| 2025-05-09 | $19.85 | $19.85 | $19.82 | $19.85 | $19.43 | 2,733 |
| 2025-05-08 | $19.86 | $19.86 | $19.86 | $19.86 | $19.44 | 42 |
| 2025-05-07 | $19.72 | $19.89 | $19.72 | $19.86 | $19.44 | 2,956 |
| 2025-05-06 | $19.66 | $19.71 | $19.66 | $19.71 | $19.30 | 1,429 |
| 2025-05-05 | $19.42 | $19.43 | $19.32 | $19.43 | $19.02 | 812 |
| 2025-05-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 345 |
| 2025-05-01 | $19.30 | $19.42 | $19.30 | $19.42 | $19.42 | 793 |
| 2025-04-30 | $19.22 | $19.31 | $19.22 | $19.30 | $19.30 | 2,434 |
| 2025-04-29 | $18.96 | $19.19 | $18.96 | $19.19 | $19.19 | 1,542 |
| 2025-04-28 | $18.93 | $19.00 | $18.90 | $19.00 | $19.00 | 3,099 |
| 2025-04-25 | $18.75 | $18.90 | $18.75 | $18.90 | $18.90 | 745 |
| 2025-04-24 | $18.75 | $18.90 | $18.75 | $18.90 | $18.90 | 1,027 |
| 2025-04-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 10 |
| 2025-04-22 | $18.75 | $18.83 | $18.75 | $18.75 | $18.75 | 1,127 |
| 2025-04-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 32 |
| 2025-04-17 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 1,323 |
| 2025-04-16 | $18.75 | $18.75 | $18.65 | $18.65 | $18.65 | 1,291 |
| 2025-04-15 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 16 |
| 2025-04-14 | $18.58 | $18.81 | $18.42 | $18.81 | $18.81 | 3,776 |
| 2025-04-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 48 |
| 2025-04-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 53 |
| 2025-04-09 | $18.79 | $18.79 | $18.53 | $18.53 | $18.53 | 1,785 |
| 2025-04-08 | $18.85 | $18.89 | $18.84 | $18.88 | $18.88 | 3,362 |
| 2025-04-07 | $18.73 | $18.73 | $18.68 | $18.68 | $18.68 | 631 |
| 2025-04-04 | $18.28 | $18.98 | $18.28 | $18.98 | $18.98 | 2,209 |
| 2025-04-03 | $18.80 | $18.80 | $18.59 | $18.59 | $18.59 | 1,260 |
| 2025-04-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 96 |
| 2025-04-01 | $18.88 | $18.88 | $18.85 | $18.85 | $18.85 | 358 |
| 2025-03-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 147 |
| 2025-03-28 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 58 |
| 2025-03-27 | $19.15 | $19.23 | $19.15 | $19.22 | $19.22 | 1,462 |
| 2025-03-26 | $19.04 | $19.27 | $18.96 | $19.25 | $19.25 | 4,930 |
| 2025-03-25 | $19.15 | $19.29 | $19.03 | $19.24 | $19.24 | 2,369 |
| 2025-03-24 | $19.28 | $19.28 | $19.14 | $19.14 | $19.14 | 2,180 |
| 2025-03-21 | $19.20 | $19.37 | $19.20 | $19.33 | $19.33 | 1,048 |
| 2025-03-20 | $19.28 | $19.31 | $19.28 | $19.31 | $19.31 | 1,099 |
| 2025-03-19 | $19.29 | $19.37 | $19.25 | $19.35 | $19.35 | 4,408 |
| 2025-03-18 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 374 |
| 2025-03-17 | $18.88 | $19.20 | $18.88 | $19.20 | $19.20 | 384 |
| 2025-03-14 | $18.61 | $19.40 | $18.61 | $18.81 | $18.81 | 4,428 |
| 2025-03-13 | $19.58 | $19.58 | $19.11 | $19.11 | $19.11 | 471 |
| 2025-03-12 | $19.34 | $19.36 | $18.99 | $19.25 | $19.25 | 6,690 |
| 2025-03-11 | $19.71 | $19.78 | $19.45 | $19.45 | $19.45 | 1,689 |
| 2025-03-10 | $19.69 | $19.85 | $19.50 | $19.77 | $19.77 | 3,996 |
| 2025-03-07 | $19.54 | $21.35 | $19.54 | $19.80 | $19.80 | 7,438 |
| 2025-03-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 41 |
| 2025-03-05 | $19.44 | $19.55 | $19.00 | $19.44 | $19.44 | 2,781 |
| 2025-03-04 | $19.65 | $19.65 | $19.50 | $19.50 | $19.50 | 983 |
| 2025-03-03 | $19.80 | $19.83 | $19.50 | $19.53 | $19.53 | 1,426 |
| 2025-02-28 | $19.70 | $19.80 | $19.43 | $19.43 | $19.43 | 3,427 |
| 2025-02-27 | $19.69 | $19.85 | $19.40 | $19.62 | $19.62 | 1,035 |
| 2025-02-26 | $19.04 | $19.75 | $19.04 | $19.47 | $19.47 | 3,860 |
| 2025-02-25 | $20.03 | $20.03 | $18.58 | $18.58 | $18.58 | 4,886 |
| 2025-02-24 | $19.72 | $20.19 | $19.72 | $20.19 | $20.19 | 2,976 |
| 2025-02-21 | $20.35 | $20.35 | $19.97 | $19.97 | $19.97 | 1,851 |
| 2025-02-20 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 198 |
| 2025-02-19 | $20.21 | $20.39 | $20.21 | $20.39 | $20.39 | 2,098 |
| 2025-02-18 | $20.29 | $20.29 | $20.19 | $20.19 | $20.19 | 3,141 |
| 2025-02-14 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 349 |
| 2025-02-13 | $21.05 | $21.25 | $19.98 | $20.65 | $20.23 | 3,838 |
| 2025-02-12 | $21.00 | $21.13 | $20.86 | $20.86 | $20.43 | 1,125 |
| 2025-02-11 | $21.17 | $21.17 | $20.86 | $21.03 | $20.60 | 3,081 |
| 2025-02-10 | $21.30 | $21.45 | $21.30 | $21.30 | $20.86 | 841 |
| 2025-02-07 | $21.47 | $21.47 | $21.28 | $21.28 | $20.84 | 1,668 |
| 2025-02-06 | $21.62 | $21.62 | $21.27 | $21.27 | $20.83 | 1,275 |
| 2025-02-05 | $21.59 | $21.59 | $21.59 | $21.59 | $21.15 | 158 |
| 2025-02-04 | $21.53 | $21.53 | $21.48 | $21.48 | $21.04 | 252 |
| 2025-02-03 | $21.00 | $21.80 | $20.41 | $21.59 | $21.15 | 11,626 |
| 2025-01-31 | $21.27 | $21.55 | $21.27 | $21.27 | $20.83 | 2,283 |
| 2025-01-30 | $21.51 | $21.56 | $21.36 | $21.56 | $21.12 | 2,045 |
| 2025-01-29 | $21.70 | $21.70 | $21.31 | $21.68 | $21.23 | 2,982 |
| 2025-01-28 | $21.77 | $21.88 | $21.30 | $21.67 | $21.22 | 3,557 |
| 2025-01-27 | $21.62 | $21.79 | $21.62 | $21.77 | $21.33 | 1,258 |
| 2025-01-24 | $21.29 | $22.51 | $21.27 | $21.84 | $21.39 | 22,951 |
| 2025-01-23 | $20.87 | $21.90 | $20.60 | $21.17 | $20.74 | 10,514 |
| 2025-01-22 | $20.19 | $21.10 | $20.19 | $21.08 | $20.65 | 10,417 |
| 2025-01-21 | $19.61 | $20.05 | $19.61 | $19.81 | $19.40 | 5,050 |
| 2025-01-17 | $19.50 | $20.10 | $19.27 | $19.60 | $19.20 | 4,448 |
| 2025-01-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.85 | 3 |
| 2025-01-15 | $18.82 | $19.56 | $18.82 | $19.25 | $18.85 | 7,093 |
| 2025-01-14 | $19.00 | $19.48 | $18.80 | $18.95 | $18.56 | 14,313 |
| 2025-01-13 | $19.90 | $19.90 | $19.35 | $19.35 | $18.95 | 4,087 |
| 2025-01-10 | $20.04 | $20.04 | $19.42 | $19.42 | $19.02 | 7,936 |
| 2025-01-08 | $20.05 | $20.05 | $20.00 | $20.00 | $19.59 | 2,027 |
| 2025-01-07 | $19.86 | $19.86 | $19.86 | $19.86 | $19.45 | 65 |
| 2025-01-06 | $20.20 | $20.20 | $19.86 | $19.86 | $19.45 | 1,106 |
| 2025-01-03 | $19.79 | $19.79 | $19.79 | $19.79 | $19.38 | 40 |
| 2025-01-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.38 | 124 |
| 2024-12-31 | $19.57 | $20.05 | $19.57 | $20.03 | $19.62 | 1,821 |
| 2024-12-30 | $19.35 | $19.46 | $19.35 | $19.35 | $18.95 | 1,648 |
| 2024-12-27 | $19.50 | $19.58 | $18.55 | $19.38 | $18.98 | 29,449 |
| 2024-12-26 | $20.10 | $20.15 | $19.35 | $19.50 | $19.10 | 11,723 |
| 2024-12-24 | $20.15 | $20.15 | $20.06 | $20.08 | $19.67 | 1,016 |
| 2024-12-23 | $20.32 | $20.40 | $19.95 | $20.03 | $19.62 | 9,907 |
| 2024-12-20 | $20.43 | $20.69 | $20.17 | $20.50 | $20.07 | 4,358 |
| 2024-12-19 | $20.51 | $20.51 | $20.24 | $20.34 | $19.92 | 6,312 |
| 2024-12-18 | $20.60 | $20.60 | $20.51 | $20.51 | $20.09 | 2,189 |
| 2024-12-17 | $20.80 | $20.80 | $20.64 | $20.64 | $20.22 | 1,153 |
| 2024-12-16 | $20.79 | $21.04 | $20.79 | $21.00 | $20.57 | 1,924 |
| 2024-12-13 | $21.25 | $21.31 | $20.25 | $21.24 | $20.80 | 9,136 |
| 2024-12-12 | $21.41 | $21.55 | $19.82 | $21.24 | $20.80 | 5,024 |
| 2024-12-11 | $21.50 | $21.50 | $21.40 | $21.40 | $20.96 | 3,256 |
| 2024-12-10 | $21.66 | $21.66 | $21.51 | $21.51 | $21.07 | 2,710 |
| 2024-12-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.21 | 255 |
| 2024-12-06 | $21.65 | $21.65 | $21.62 | $21.65 | $21.20 | 1,209 |
| 2024-12-05 | $21.87 | $21.87 | $21.69 | $21.69 | $21.25 | 1,381 |
| 2024-12-04 | $21.76 | $21.87 | $21.76 | $21.85 | $21.40 | 1,676 |
| 2024-12-03 | $21.85 | $21.89 | $21.85 | $21.89 | $21.44 | 680 |
| 2024-12-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.30 | 433 |
| 2024-11-29 | $21.58 | $21.88 | $21.58 | $21.87 | $21.87 | 3,917 |
| 2024-11-27 | $21.70 | $21.75 | $21.70 | $21.75 | $21.75 | 300 |
| 2024-11-26 | $21.62 | $21.62 | $21.60 | $21.60 | $21.60 | 392 |
| 2024-11-25 | $21.95 | $22.01 | $21.24 | $21.70 | $21.70 | 7,820 |
| 2024-11-22 | $22.05 | $22.17 | $22.05 | $22.17 | $22.17 | 939 |
| 2024-11-21 | $21.89 | $22.14 | $21.89 | $22.14 | $22.14 | 4,225 |
| 2024-11-20 | $21.71 | $21.97 | $21.71 | $21.97 | $21.97 | 600 |
| 2024-11-19 | $21.52 | $21.97 | $21.52 | $21.89 | $21.89 | 1,564 |
| 2024-11-18 | $21.80 | $21.90 | $21.80 | $21.90 | $21.90 | 1,019 |
| 2024-11-15 | $21.70 | $21.98 | $21.25 | $21.97 | $21.97 | 1,212 |
| 2024-11-14 | $22.45 | $22.45 | $21.71 | $22.08 | $21.66 | 2,565 |
| 2024-11-13 | $22.25 | $22.43 | $22.25 | $22.32 | $21.90 | 3,047 |
| 2024-11-12 | $22.29 | $22.57 | $22.29 | $22.57 | $22.15 | 1,221 |
| 2024-11-11 | $22.45 | $22.58 | $22.45 | $22.58 | $22.15 | 450 |
| 2024-11-08 | $22.45 | $22.59 | $22.45 | $22.47 | $22.05 | 4,202 |
| 2024-11-07 | $22.57 | $22.62 | $22.57 | $22.61 | $22.61 | 432 |
| 2024-11-06 | $22.15 | $22.54 | $22.15 | $22.54 | $22.54 | 3,400 |
| 2024-11-05 | $22.02 | $22.22 | $21.88 | $22.02 | $22.02 | 1,106 |
| 2024-11-04 | $21.83 | $22.17 | $21.83 | $22.07 | $22.07 | 1,406 |
| 2024-11-01 | $21.85 | $22.07 | $21.80 | $21.90 | $21.90 | 2,177 |
| 2024-10-31 | $21.56 | $21.78 | $21.56 | $21.76 | $21.76 | 2,094 |
| 2024-10-30 | $21.80 | $21.80 | $21.79 | $21.80 | $21.80 | 1,001 |
| 2024-10-29 | $21.85 | $21.85 | $21.80 | $21.80 | $21.80 | 1,361 |
| 2024-10-28 | $21.82 | $21.85 | $21.55 | $21.85 | $21.85 | 4,045 |
| 2024-10-25 | $21.70 | $21.70 | $21.67 | $21.67 | $21.67 | 661 |
| 2024-10-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 2 |
| 2024-10-23 | $21.80 | $21.95 | $21.80 | $21.93 | $21.93 | 602 |
| 2024-10-22 | $21.70 | $21.96 | $21.62 | $21.86 | $21.86 | 2,149 |
| 2024-10-21 | $21.85 | $21.85 | $21.60 | $21.70 | $21.70 | 1,705 |
| 2024-10-18 | $21.58 | $21.79 | $21.58 | $21.79 | $21.79 | 2,160 |
| 2024-10-17 | $21.13 | $22.00 | $21.01 | $21.57 | $21.57 | 8,666 |
| 2024-10-16 | $20.87 | $21.12 | $20.60 | $21.00 | $21.00 | 4,688 |
| 2024-10-15 | $20.84 | $21.17 | $20.84 | $20.86 | $20.86 | 4,234 |
| 2024-10-14 | $21.00 | $21.35 | $20.80 | $21.00 | $21.00 | 4,358 |
| 2024-10-11 | $21.09 | $21.09 | $20.95 | $20.95 | $20.95 | 1,006 |
| 2024-10-10 | $21.40 | $21.40 | $20.95 | $20.95 | $20.95 | 683 |
| 2024-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 471 |
| 2024-10-08 | $20.81 | $21.65 | $20.81 | $21.65 | $21.65 | 1,848 |
| 2024-10-07 | $21.56 | $21.56 | $21.01 | $21.01 | $21.01 | 1,076 |
| 2024-10-04 | $21.70 | $21.74 | $21.56 | $21.56 | $21.56 | 1,460 |
| 2024-10-03 | $21.69 | $21.74 | $21.60 | $21.65 | $21.65 | 1,280 |
| 2024-10-02 | $21.45 | $21.80 | $21.45 | $21.80 | $21.80 | 2,221 |
| 2024-10-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 367 |
| 2024-09-30 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 225 |
| 2024-09-27 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 188 |
| 2024-09-26 | $22.19 | $22.19 | $21.65 | $21.65 | $21.65 | 1,117 |
| 2024-09-25 | $22.05 | $22.05 | $19.94 | $21.50 | $21.50 | 4,618 |
| 2024-09-24 | $22.96 | $22.96 | $22.10 | $22.10 | $22.10 | 6,612 |
| 2024-09-23 | $22.57 | $23.25 | $22.57 | $22.96 | $22.96 | 3,622 |
| 2024-09-20 | $21.60 | $22.96 | $20.10 | $22.50 | $22.50 | 10,999 |
| 2024-09-19 | $21.71 | $21.79 | $21.71 | $21.79 | $21.79 | 370 |
| 2024-09-18 | $21.65 | $21.86 | $21.36 | $21.86 | $21.86 | 2,371 |
| 2024-09-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 165 |
| 2024-09-16 | $20.99 | $21.18 | $20.99 | $21.18 | $21.18 | 412 |
| 2024-09-13 | $21.06 | $21.06 | $20.93 | $20.97 | $20.97 | 1,145 |
| 2024-09-12 | $20.94 | $21.99 | $20.68 | $21.25 | $21.25 | 6,262 |
| 2024-09-11 | $20.53 | $20.85 | $20.50 | $20.85 | $20.85 | 873 |
| 2024-09-10 | $20.00 | $20.69 | $20.00 | $20.52 | $20.52 | 2,864 |
| 2024-09-09 | $20.00 | $20.00 | $19.93 | $20.00 | $20.00 | 2,562 |
| 2024-09-06 | $19.99 | $20.00 | $19.85 | $20.00 | $20.00 | 7,347 |
| 2024-09-05 | $19.99 | $19.99 | $19.85 | $19.85 | $19.85 | 1,170 |
| 2024-09-04 | $19.91 | $19.94 | $19.91 | $19.91 | $19.91 | 1,221 |
| 2024-09-03 | $19.96 | $19.96 | $19.71 | $19.89 | $19.89 | 5,617 |
| 2024-08-30 | $19.70 | $19.86 | $19.70 | $19.86 | $19.86 | 9,730 |
| 2024-08-29 | $19.94 | $19.95 | $19.71 | $19.71 | $19.71 | 1,665 |
| 2024-08-28 | $20.08 | $20.08 | $19.94 | $20.00 | $20.00 | 1,642 |
| 2024-08-27 | $20.24 | $20.24 | $20.23 | $20.24 | $20.24 | 1,385 |
| 2024-08-26 | $20.07 | $20.30 | $20.07 | $20.30 | $20.30 | 685 |
| 2024-08-23 | $20.26 | $20.32 | $20.26 | $20.32 | $20.32 | 376 |
| 2024-08-22 | $19.95 | $20.36 | $19.95 | $20.32 | $20.32 | 2,273 |
| 2024-08-21 | $20.27 | $20.27 | $19.86 | $20.10 | $20.10 | 3,794 |
| 2024-08-20 | $20.23 | $20.36 | $20.02 | $20.11 | $20.11 | 10,684 |
| 2024-08-19 | $20.15 | $20.25 | $20.15 | $20.22 | $20.22 | 5,226 |
| 2024-08-16 | $19.94 | $20.01 | $19.94 | $19.95 | $19.95 | 1,492 |
| 2024-08-15 | $19.77 | $20.19 | $19.77 | $20.06 | $20.06 | 1,378 |
| 2024-08-14 | $20.47 | $20.48 | $20.42 | $20.47 | $20.05 | 3,008 |
| 2024-08-13 | $20.51 | $20.52 | $20.15 | $20.39 | $19.97 | 2,671 |
| 2024-08-12 | $20.68 | $20.69 | $20.66 | $20.66 | $20.23 | 626 |
| 2024-08-09 | $20.63 | $20.63 | $20.48 | $20.50 | $20.08 | 1,517 |
| 2024-08-08 | $20.80 | $20.80 | $20.51 | $20.64 | $20.21 | 2,125 |
| 2024-08-07 | $20.86 | $21.04 | $20.64 | $20.64 | $20.21 | 4,041 |
| 2024-08-06 | $20.44 | $20.79 | $20.25 | $20.72 | $20.29 | 5,236 |
| 2024-08-05 | $20.36 | $20.39 | $20.34 | $20.34 | $19.92 | 959 |
| 2024-08-02 | $20.30 | $20.35 | $20.30 | $20.35 | $19.93 | 694 |
| 2024-08-01 | $20.35 | $20.35 | $20.24 | $20.28 | $19.86 | 1,004 |
| 2024-07-31 | $20.37 | $20.37 | $20.30 | $20.35 | $19.93 | 795 |
| 2024-07-30 | $20.02 | $20.75 | $20.02 | $20.42 | $20.00 | 5,888 |
| 2024-07-29 | $19.50 | $20.67 | $19.25 | $19.83 | $19.42 | 6,358 |
| 2024-07-26 | $19.37 | $19.39 | $19.18 | $19.35 | $19.35 | 2,345 |
| 2024-07-25 | $19.23 | $19.23 | $19.14 | $19.14 | $19.14 | 1,543 |
| 2024-07-24 | $19.55 | $19.73 | $19.05 | $19.19 | $19.19 | 8,280 |
| 2024-07-23 | $19.52 | $19.63 | $19.50 | $19.52 | $19.52 | 1,206 |
| 2024-07-22 | $19.56 | $19.63 | $19.46 | $19.51 | $19.51 | 4,869 |
| 2024-07-19 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 260 |
| 2024-07-18 | $19.63 | $19.95 | $19.63 | $19.64 | $19.64 | 1,967 |
| 2024-07-17 | $19.37 | $19.69 | $19.31 | $19.69 | $19.69 | 2,762 |
| 2024-07-16 | $19.39 | $19.39 | $19.22 | $19.36 | $19.36 | 371 |
| 2024-07-15 | $19.13 | $19.39 | $19.13 | $19.39 | $19.39 | 837 |
| 2024-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 512 |
| 2024-07-11 | $19.19 | $19.19 | $18.55 | $18.80 | $18.80 | 1,415 |
| 2024-07-10 | $18.50 | $18.96 | $18.40 | $18.40 | $18.40 | 2,757 |
| 2024-07-09 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 282 |
| 2024-07-08 | $18.22 | $18.50 | $18.22 | $18.26 | $18.26 | 1,470 |
| 2024-07-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 386 |
| 2024-07-03 | $18.40 | $18.50 | $18.28 | $18.50 | $18.50 | 956 |
| 2024-07-02 | $18.46 | $18.60 | $18.28 | $18.47 | $18.47 | 3,476 |
| 2024-07-01 | $18.16 | $18.55 | $18.01 | $18.25 | $18.25 | 5,262 |
| 2024-06-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 692 |
| 2024-06-27 | $18.49 | $18.50 | $18.32 | $18.32 | $18.32 | 2,869 |
| 2024-06-26 | $18.88 | $19.00 | $18.49 | $18.50 | $18.50 | 3,239 |
| 2024-06-25 | $18.76 | $18.76 | $18.50 | $18.50 | $18.50 | 2,650 |
| 2024-06-24 | $19.03 | $19.13 | $18.75 | $18.75 | $18.75 | 4,385 |
| 2024-06-21 | $19.20 | $19.20 | $19.01 | $19.10 | $19.10 | 5,710 |
| 2024-06-20 | $19.30 | $19.30 | $19.12 | $19.23 | $19.23 | 1,306 |
| 2024-06-18 | $19.05 | $19.70 | $19.02 | $19.70 | $19.70 | 835 |
| 2024-06-17 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 228 |
| 2024-06-14 | $18.83 | $19.10 | $18.72 | $19.10 | $19.10 | 3,536 |
| 2024-06-13 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 125 |
| 2024-06-12 | $18.56 | $18.63 | $18.56 | $18.63 | $18.63 | 294 |
| 2024-06-11 | $18.69 | $18.69 | $18.15 | $18.65 | $18.65 | 983 |
| 2024-06-10 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 214 |
| 2024-06-07 | $19.10 | $19.10 | $18.70 | $18.94 | $18.94 | 3,734 |
| 2024-06-06 | $18.96 | $19.00 | $18.96 | $19.00 | $19.00 | 1,184 |
| 2024-06-05 | $19.06 | $19.10 | $19.06 | $19.10 | $19.10 | 2,921 |
| 2024-06-04 | $18.76 | $19.00 | $18.76 | $19.00 | $19.00 | 2,869 |
| 2024-06-03 | $19.00 | $19.00 | $18.76 | $18.99 | $18.99 | 1,827 |
| 2024-05-31 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2024-05-30 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 82 |
| 2024-05-29 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 303 |
| 2024-05-28 | $19.30 | $19.45 | $18.81 | $19.10 | $19.10 | 3,262 |
| 2024-05-24 | $19.40 | $19.40 | $19.06 | $19.14 | $19.14 | 1,404 |
| 2024-05-23 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2024-05-22 | $18.96 | $19.70 | $18.93 | $19.51 | $19.51 | 3,059 |
| 2024-05-21 | $19.51 | $19.52 | $18.51 | $19.00 | $19.00 | 3,139 |
| 2024-05-20 | $19.82 | $20.00 | $19.50 | $19.97 | $19.97 | 2,519 |
| 2024-05-17 | $19.39 | $21.00 | $19.39 | $20.30 | $20.30 | 5,552 |
| 2024-05-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 60 |
| 2024-05-15 | $19.41 | $19.50 | $19.41 | $19.50 | $19.50 | 896 |
| 2024-05-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 121 |
| 2024-05-13 | $19.45 | $19.93 | $19.44 | $19.93 | $19.52 | 652 |
| 2024-05-10 | $19.51 | $19.76 | $19.51 | $19.56 | $19.56 | 1,849 |
| 2024-05-09 | $18.70 | $20.63 | $18.30 | $20.62 | $20.62 | 12,505 |
| 2024-05-08 | $18.81 | $19.42 | $18.80 | $18.94 | $18.94 | 1,570 |
| 2024-05-07 | $18.94 | $19.03 | $18.92 | $19.03 | $19.03 | 3,812 |
| 2024-05-06 | $19.05 | $19.05 | $18.84 | $18.84 | $18.84 | 1,468 |
| 2024-05-03 | $18.70 | $19.15 | $18.65 | $19.07 | $19.07 | 6,042 |
| 2024-05-02 | $18.79 | $18.85 | $18.69 | $18.69 | $18.69 | 2,744 |
| 2024-05-01 | $18.01 | $18.70 | $18.01 | $18.69 | $18.69 | 2,362 |
| 2024-04-30 | $18.40 | $18.40 | $18.31 | $18.40 | $18.40 | 800 |
| 2024-04-29 | $18.16 | $18.30 | $17.98 | $18.30 | $18.30 | 1,392 |
| 2024-04-26 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 500 |
| 2024-04-25 | $17.76 | $17.80 | $17.25 | $17.79 | $17.79 | 3,029 |
| 2024-04-24 | $18.39 | $18.40 | $18.39 | $18.40 | $18.40 | 641 |
| 2024-04-23 | $18.06 | $18.50 | $18.06 | $18.50 | $18.50 | 375 |
| 2024-04-22 | $18.91 | $18.92 | $17.40 | $18.62 | $18.62 | 2,268 |
| 2024-04-19 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1 |
| 2024-04-18 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 600 |
| 2024-04-17 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 319 |
| 2024-04-16 | $18.91 | $18.92 | $18.91 | $18.91 | $18.91 | 1,232 |
| 2024-04-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 32 |
| 2024-04-12 | $19.39 | $19.39 | $18.50 | $18.74 | $18.74 | 1,409 |
| 2024-04-11 | $19.00 | $19.00 | $18.99 | $18.99 | $18.99 | 305 |
| 2024-04-10 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 172 |
| 2024-04-09 | $19.37 | $19.50 | $19.30 | $19.30 | $19.30 | 1,475 |
| 2024-04-08 | $18.94 | $19.25 | $18.11 | $18.40 | $18.40 | 2,783 |
| 2024-04-05 | $18.25 | $18.70 | $18.25 | $18.47 | $18.47 | 2,896 |
| 2024-04-04 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 9,410 |
| 2024-04-03 | $17.48 | $17.55 | $17.38 | $17.38 | $17.38 | 1,675 |
| 2024-04-02 | $17.86 | $17.96 | $17.44 | $17.96 | $17.96 | 1,232 |
| 2024-04-01 | $17.55 | $17.97 | $17.55 | $17.97 | $17.97 | 2,033 |
| 2024-03-28 | $17.63 | $18.35 | $17.35 | $17.35 | $17.35 | 2,469 |
| 2024-03-27 | $17.73 | $17.89 | $17.25 | $17.35 | $17.35 | 5,204 |
| 2024-03-26 | $17.26 | $17.52 | $17.25 | $17.50 | $17.50 | 2,245 |
| 2024-03-25 | $18.30 | $18.30 | $17.07 | $17.07 | $17.07 | 1,353 |
| 2024-03-22 | $18.10 | $18.35 | $18.10 | $18.35 | $18.35 | 2,106 |
| 2024-03-21 | $18.00 | $18.25 | $18.00 | $18.25 | $18.25 | 4,620 |
| 2024-03-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 112 |
| 2024-03-19 | $18.30 | $18.30 | $18.01 | $18.01 | $18.01 | 1,748 |
| 2024-03-18 | $18.63 | $18.63 | $18.00 | $18.28 | $18.28 | 2,907 |
| 2024-03-15 | $18.30 | $18.63 | $18.30 | $18.63 | $18.63 | 616 |
| 2024-03-14 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 1,890 |
| 2024-03-13 | $18.48 | $18.48 | $17.11 | $18.00 | $18.00 | 5,965 |
| 2024-03-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 80 |
| 2024-03-11 | $18.59 | $18.59 | $18.40 | $18.40 | $18.40 | 1,445 |
| 2024-03-08 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 400 |
| 2024-03-07 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 232 |
| 2024-03-06 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 210 |
| 2024-03-05 | $18.66 | $18.69 | $18.39 | $18.65 | $18.65 | 2,728 |
| 2024-03-04 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 106 |
| 2024-03-01 | $18.10 | $18.10 | $18.06 | $18.06 | $18.06 | 523 |
| 2024-02-29 | $18.00 | $18.59 | $18.00 | $18.59 | $18.59 | 737 |
| 2024-02-28 | $18.50 | $18.68 | $16.48 | $17.53 | $17.53 | 3,365 |
| 2024-02-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 81 |
| 2024-02-26 | $18.37 | $18.67 | $18.37 | $18.67 | $18.67 | 1,033 |
| 2024-02-23 | $18.85 | $19.05 | $18.75 | $18.80 | $18.80 | 1,370 |
| 2024-02-22 | $18.59 | $18.61 | $18.59 | $18.61 | $18.61 | 1,060 |
| 2024-02-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 659 |
| 2024-02-20 | $19.84 | $19.92 | $18.39 | $18.39 | $18.39 | 5,709 |
| 2024-02-16 | $20.01 | $20.01 | $19.89 | $19.94 | $19.94 | 2,203 |
| 2024-02-15 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 225 |
| 2024-02-14 | $20.01 | $20.64 | $20.01 | $20.40 | $20.40 | 2,274 |
| 2024-02-13 | $20.57 | $20.63 | $20.05 | $20.05 | $19.64 | 1,810 |
| 2024-02-12 | $20.65 | $20.65 | $20.64 | $20.64 | $20.22 | 700 |
| 2024-02-09 | $20.01 | $20.69 | $20.01 | $20.69 | $20.27 | 1,161 |
| 2024-02-08 | $21.00 | $21.00 | $20.57 | $20.69 | $20.27 | 2,711 |
| 2024-02-07 | $20.18 | $20.50 | $20.18 | $20.45 | $20.04 | 1,982 |
| 2024-02-06 | $20.30 | $20.30 | $20.07 | $20.07 | $19.66 | 1,357 |
| 2024-02-05 | $20.15 | $20.15 | $19.60 | $20.00 | $19.59 | 844 |
| 2024-02-02 | $20.50 | $20.70 | $20.40 | $20.70 | $20.28 | 1,395 |
| 2024-02-01 | $20.25 | $20.25 | $20.11 | $20.19 | $19.78 | 10,656 |
| 2024-01-31 | $20.11 | $20.11 | $20.11 | $20.11 | $19.70 | 1,007 |
| 2024-01-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.69 | 130 |
| 2024-01-29 | $20.01 | $20.25 | $20.01 | $20.10 | $19.69 | 3,745 |
| 2024-01-26 | $20.08 | $20.10 | $19.91 | $20.10 | $20.10 | 3,608 |
| 2024-01-25 | $20.10 | $20.10 | $19.90 | $19.90 | $19.90 | 1,634 |
| 2024-01-24 | $19.84 | $19.84 | $19.83 | $19.84 | $19.84 | 801 |
| 2024-01-23 | $20.01 | $20.01 | $19.83 | $19.84 | $19.84 | 3,301 |
| 2024-01-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 190 |
| 2024-01-19 | $19.20 | $19.91 | $19.20 | $19.86 | $19.86 | 9,988 |
| 2024-01-18 | $18.90 | $19.21 | $18.90 | $19.21 | $19.21 | 1,258 |
| 2024-01-17 | $18.90 | $19.09 | $18.90 | $19.00 | $19.00 | 7,166 |
| 2024-01-16 | $18.93 | $18.93 | $18.90 | $18.90 | $18.90 | 613 |
| 2024-01-12 | $18.90 | $18.90 | $18.79 | $18.79 | $18.79 | 1,043 |
| 2024-01-11 | $18.88 | $19.07 | $18.80 | $19.07 | $19.07 | 2,323 |
| 2024-01-10 | $18.89 | $18.89 | $18.79 | $18.79 | $18.79 | 350 |
| 2024-01-09 | $18.95 | $18.99 | $18.81 | $18.81 | $18.81 | 2,052 |
| 2024-01-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 200 |
| 2024-01-05 | $19.05 | $19.05 | $19.00 | $19.02 | $19.02 | 1,564 |
| 2024-01-04 | $18.81 | $19.26 | $18.46 | $18.75 | $18.75 | 2,175 |
| 2024-01-03 | $19.00 | $19.00 | $18.89 | $18.89 | $18.89 | 974 |
| 2024-01-02 | $19.00 | $19.18 | $18.90 | $19.10 | $19.10 | 2,383 |
| 2023-12-29 | $19.34 | $19.34 | $18.89 | $18.95 | $18.95 | 5,735 |
| 2023-12-28 | $19.20 | $19.29 | $19.20 | $19.21 | $19.21 | 3,505 |
| 2023-12-27 | $19.05 | $19.05 | $19.04 | $19.04 | $19.04 | 371 |
| 2023-12-26 | $18.90 | $19.29 | $18.90 | $19.16 | $19.16 | 7,023 |
| 2023-12-22 | $19.12 | $19.39 | $18.92 | $19.39 | $19.39 | 1,972 |
| 2023-12-21 | $19.14 | $19.14 | $19.10 | $19.10 | $19.10 | 644 |
| 2023-12-20 | $19.40 | $19.49 | $19.14 | $19.14 | $19.14 | 3,855 |
| 2023-12-19 | $19.11 | $19.44 | $18.79 | $19.40 | $19.40 | 3,127 |
| 2023-12-18 | $18.89 | $19.25 | $18.89 | $19.25 | $19.25 | 784 |
| 2023-12-15 | $18.47 | $18.88 | $18.25 | $18.88 | $18.88 | 6,011 |
| 2023-12-14 | $18.05 | $18.61 | $18.00 | $18.61 | $18.61 | 3,742 |
| 2023-12-13 | $17.15 | $17.50 | $17.15 | $17.50 | $17.50 | 2,747 |
| 2023-12-12 | $17.14 | $17.23 | $17.14 | $17.23 | $17.23 | 2,198 |
| 2023-12-11 | $17.17 | $17.17 | $17.15 | $17.15 | $17.15 | 1,151 |
| 2023-12-08 | $17.09 | $17.10 | $17.00 | $17.00 | $17.00 | 1,914 |
| 2023-12-07 | $17.10 | $17.15 | $17.02 | $17.02 | $17.02 | 4,422 |
| 2023-12-06 | $17.11 | $17.30 | $17.10 | $17.10 | $17.10 | 4,674 |
| 2023-12-05 | $17.30 | $17.34 | $17.20 | $17.22 | $17.22 | 3,332 |
| 2023-12-04 | $16.80 | $17.50 | $16.71 | $17.20 | $17.20 | 7,810 |
| 2023-12-01 | $16.87 | $16.87 | $16.70 | $16.80 | $16.80 | 3,382 |
| 2023-11-30 | $17.09 | $17.09 | $16.66 | $16.66 | $16.66 | 3,382 |
| 2023-11-29 | $16.75 | $16.89 | $16.75 | $16.75 | $16.75 | 6,208 |
| 2023-11-28 | $16.75 | $16.79 | $16.49 | $16.75 | $16.75 | 5,260 |
| 2023-11-27 | $16.60 | $17.15 | $16.60 | $17.15 | $17.15 | 2,201 |
| 2023-11-24 | $16.36 | $16.56 | $16.22 | $16.56 | $16.56 | 4,644 |
| 2023-11-22 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 56 |
| 2023-11-21 | $16.49 | $16.49 | $16.43 | $16.43 | $16.43 | 315 |
| 2023-11-20 | $16.57 | $16.57 | $16.36 | $16.50 | $16.50 | 5,016 |
| 2023-11-17 | $16.41 | $16.50 | $15.84 | $16.50 | $16.50 | 3,056 |
| 2023-11-16 | $16.43 | $16.75 | $16.43 | $16.50 | $16.50 | 3,327 |
| 2023-11-15 | $16.40 | $16.48 | $16.26 | $16.39 | $16.39 | 4,542 |
| 2023-11-14 | $16.75 | $16.80 | $16.21 | $16.58 | $16.58 | 6,831 |
| 2023-11-13 | $16.62 | $16.85 | $16.62 | $16.65 | $16.24 | 1,926 |
| 2023-11-10 | $16.75 | $16.84 | $16.75 | $16.75 | $16.33 | 3,494 |
| 2023-11-09 | $16.45 | $16.86 | $16.45 | $16.80 | $16.38 | 18,602 |
| 2023-11-08 | $16.55 | $16.75 | $16.48 | $16.75 | $16.33 | 611 |
| 2023-11-07 | $16.75 | $16.75 | $16.40 | $16.40 | $15.99 | 3,470 |
| 2023-11-06 | $16.75 | $17.00 | $16.54 | $16.54 | $16.54 | 790 |
| 2023-11-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 855 |
| 2023-11-02 | $16.80 | $16.90 | $16.56 | $16.70 | $16.70 | 2,582 |
| 2023-11-01 | $16.87 | $16.87 | $16.56 | $16.56 | $16.56 | 1,565 |
| 2023-10-31 | $16.95 | $16.98 | $16.70 | $16.70 | $16.70 | 2,991 |
| 2023-10-30 | $16.31 | $17.20 | $16.31 | $17.20 | $17.20 | 550 |
| 2023-10-27 | $17.20 | $17.20 | $16.28 | $16.28 | $16.28 | 1,154 |
| 2023-10-26 | $17.40 | $17.40 | $17.20 | $17.25 | $17.25 | 576 |
| 2023-10-25 | $17.24 | $17.24 | $17.19 | $17.20 | $17.20 | 987 |
| 2023-10-24 | $16.95 | $17.68 | $16.90 | $17.56 | $17.56 | 4,998 |
| 2023-10-23 | $17.29 | $17.44 | $17.29 | $17.44 | $17.44 | 644 |
| 2023-10-20 | $16.22 | $17.69 | $16.21 | $17.65 | $17.65 | 3,253 |
| 2023-10-19 | $17.50 | $17.50 | $17.11 | $17.49 | $17.49 | 2,156 |
| 2023-10-18 | $17.74 | $17.74 | $17.51 | $17.51 | $17.51 | 277 |
| 2023-10-17 | $17.54 | $18.00 | $17.51 | $17.51 | $17.51 | 1,395 |
| 2023-10-16 | $18.00 | $18.00 | $17.55 | $17.55 | $17.55 | 426 |
| 2023-10-13 | $17.60 | $18.00 | $17.60 | $18.00 | $18.00 | 430 |
| 2023-10-12 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 4 |
| 2023-10-11 | $17.76 | $17.79 | $17.52 | $17.74 | $17.74 | 3,561 |
| 2023-10-10 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 350 |
| 2023-10-09 | $17.90 | $17.91 | $17.90 | $17.91 | $17.91 | 672 |
| 2023-10-06 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2023-10-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 326 |
| 2023-10-04 | $18.48 | $18.50 | $18.48 | $18.50 | $18.50 | 404 |
| 2023-10-03 | $18.47 | $18.50 | $18.47 | $18.50 | $18.50 | 972 |
| 2023-10-02 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 202 |
| 2023-09-29 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-09-28 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-09-27 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-09-26 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-09-25 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-09-22 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 290 |
| 2023-09-21 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 1 |
| 2023-09-20 | $17.99 | $17.99 | $17.98 | $17.98 | $17.98 | 588 |
| 2023-09-19 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 598 |
| 2023-09-18 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 258 |
| 2023-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 290 |
| 2023-09-14 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2023-09-13 | $18.01 | $18.01 | $17.97 | $17.97 | $17.97 | 538 |
| 2023-09-12 | $18.10 | $18.27 | $17.95 | $18.00 | $18.00 | 2,303 |
| 2023-09-11 | $18.09 | $18.27 | $18.09 | $18.12 | $18.12 | 1,789 |
| 2023-09-08 | $18.10 | $18.98 | $18.10 | $18.98 | $18.98 | 300 |
| 2023-09-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 101 |
| 2023-09-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 13 |
| 2023-09-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 325 |
| 2023-09-01 | $18.15 | $18.35 | $17.93 | $17.93 | $17.93 | 1,523 |
| 2023-08-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 115 |
| 2023-08-30 | $18.15 | $19.00 | $17.81 | $17.81 | $17.81 | 3,961 |
| 2023-08-29 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 531 |
| 2023-08-28 | $18.51 | $18.51 | $18.05 | $18.05 | $18.05 | 1,256 |
| 2023-08-25 | $18.40 | $18.40 | $18.07 | $18.08 | $18.08 | 1,845 |
| 2023-08-24 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 219 |
| 2023-08-23 | $18.70 | $18.70 | $18.38 | $18.66 | $18.66 | 1,519 |
| 2023-08-22 | $18.50 | $18.75 | $18.00 | $18.75 | $18.75 | 1,220 |
| 2023-08-21 | $18.50 | $18.75 | $18.36 | $18.75 | $18.75 | 476 |
| 2023-08-18 | $18.35 | $19.22 | $18.35 | $18.75 | $18.75 | 1,351 |
| 2023-08-17 | $18.36 | $18.50 | $18.36 | $18.45 | $18.45 | 1,144 |
| 2023-08-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 72 |
| 2023-08-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 25 |
| 2023-08-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 276 |
| 2023-08-11 | $19.79 | $19.88 | $19.79 | $19.88 | $19.44 | 1,610 |
| 2023-08-10 | $19.35 | $19.84 | $19.00 | $19.84 | $19.40 | 2,673 |
| 2023-08-09 | $19.94 | $20.05 | $18.60 | $19.49 | $19.06 | 2,143 |
| 2023-08-08 | $18.63 | $18.85 | $18.63 | $18.70 | $18.29 | 1,782 |
| 2023-08-07 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 72 |
| 2023-08-04 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 779 |
| 2023-08-03 | $18.72 | $18.72 | $18.45 | $18.45 | $18.45 | 536 |
| 2023-08-02 | $18.50 | $19.55 | $18.50 | $19.55 | $19.55 | 1,081 |
| 2023-08-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 47 |
| 2023-07-31 | $18.66 | $18.66 | $18.20 | $18.40 | $18.40 | 3,118 |
| 2023-07-28 | $18.85 | $18.86 | $18.52 | $18.86 | $18.86 | 1,314 |
| 2023-07-27 | $17.65 | $18.55 | $17.65 | $18.30 | $18.30 | 1,003 |
| 2023-07-26 | $18.08 | $18.86 | $18.05 | $18.85 | $18.85 | 9,648 |
| 2023-07-25 | $17.98 | $18.15 | $17.89 | $17.89 | $17.89 | 1,521 |
| 2023-07-24 | $18.08 | $18.50 | $17.75 | $17.75 | $17.75 | 4,184 |
| 2023-07-21 | $17.98 | $18.00 | $17.65 | $18.00 | $18.00 | 1,657 |
| 2023-07-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 550 |
| 2023-07-19 | $17.35 | $18.36 | $17.33 | $18.36 | $18.36 | 9,543 |
| 2023-07-18 | $17.60 | $17.98 | $17.43 | $17.46 | $17.46 | 4,032 |
| 2023-07-17 | $17.75 | $17.80 | $17.55 | $17.55 | $17.55 | 2,178 |
| 2023-07-14 | $18.85 | $18.85 | $17.90 | $17.90 | $17.90 | 1,058 |
| 2023-07-13 | $18.00 | $18.15 | $17.90 | $18.00 | $18.00 | 1,199 |
| 2023-07-12 | $18.58 | $18.58 | $17.75 | $18.38 | $18.38 | 3,092 |
| 2023-07-11 | $18.43 | $18.65 | $18.00 | $18.65 | $18.65 | 1,573 |
| 2023-07-10 | $18.35 | $18.64 | $18.35 | $18.59 | $18.59 | 855 |
| 2023-07-07 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 4,346 |
| 2023-07-06 | $18.40 | $18.40 | $18.25 | $18.25 | $18.25 | 1,459 |
| 2023-07-05 | $19.37 | $19.37 | $18.29 | $18.45 | $18.45 | 3,034 |
| 2023-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 101 |
| 2023-06-30 | $18.90 | $18.90 | $18.50 | $18.73 | $18.73 | 1,343 |
| 2023-06-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 28 |
| 2023-06-28 | $19.55 | $19.55 | $18.70 | $18.70 | $18.70 | 1,634 |
| 2023-06-27 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 111 |
| 2023-06-26 | $19.05 | $19.34 | $19.05 | $19.34 | $19.34 | 884 |
| 2023-06-23 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 2 |
| 2023-06-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 649 |
| 2023-06-21 | $18.00 | $19.94 | $18.00 | $19.94 | $19.94 | 1,999 |
| 2023-06-20 | $20.99 | $20.99 | $18.17 | $18.17 | $18.17 | 4,620 |
| 2023-06-16 | $20.10 | $21.00 | $19.06 | $19.50 | $19.50 | 1,232 |
| 2023-06-15 | $20.40 | $20.50 | $20.05 | $20.05 | $20.05 | 1,566 |
| 2023-06-14 | $19.05 | $20.50 | $18.80 | $20.48 | $20.48 | 1,395 |
| 2023-06-13 | $19.55 | $19.75 | $19.51 | $19.75 | $19.75 | 1,435 |
| 2023-06-12 | $19.40 | $19.50 | $19.40 | $19.50 | $19.50 | 1,744 |
| 2023-06-09 | $19.25 | $19.44 | $19.25 | $19.44 | $19.44 | 743 |
| 2023-06-08 | $19.49 | $19.49 | $19.34 | $19.49 | $19.49 | 1,205 |
| 2023-06-07 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 95 |
| 2023-06-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 569 |
| 2023-06-05 | $18.79 | $18.98 | $18.75 | $18.75 | $18.75 | 2,778 |
| 2023-06-02 | $18.70 | $19.10 | $18.70 | $18.96 | $18.96 | 2,742 |
| 2023-06-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 605 |
| 2023-05-31 | $18.49 | $18.72 | $18.39 | $18.65 | $18.65 | 2,722 |
| 2023-05-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 158 |
| 2023-05-26 | $18.74 | $18.75 | $18.73 | $18.74 | $18.74 | 761 |
| 2023-05-25 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 29 |
| 2023-05-24 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 508 |
| 2023-05-23 | $17.70 | $18.78 | $17.61 | $18.78 | $18.78 | 2,261 |
| 2023-05-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 675 |
| 2023-05-19 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 1,321 |
| 2023-05-18 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 68 |
| 2023-05-17 | $17.00 | $17.35 | $17.00 | $17.35 | $17.35 | 2,311 |
| 2023-05-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 532 |
| 2023-05-15 | $16.80 | $17.74 | $15.57 | $16.91 | $16.91 | 3,105 |
| 2023-05-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 400 |
| 2023-05-11 | $17.60 | $17.95 | $17.60 | $17.80 | $17.37 | 3,275 |
| 2023-05-10 | $18.02 | $18.02 | $17.01 | $17.48 | $17.06 | 2,071 |
| 2023-05-09 | $18.00 | $18.25 | $18.00 | $18.25 | $17.81 | 505 |
| 2023-05-08 | $17.60 | $18.00 | $17.49 | $18.00 | $17.56 | 4,291 |
| 2023-05-05 | $18.50 | $18.50 | $16.00 | $17.91 | $17.48 | 3,710 |
| 2023-05-04 | $19.40 | $19.40 | $16.76 | $17.27 | $16.85 | 3,181 |
| 2023-05-03 | $19.75 | $19.75 | $19.40 | $19.68 | $19.20 | 918 |
| 2023-05-02 | $19.02 | $20.49 | $19.02 | $19.30 | $18.83 | 3,317 |
| 2023-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.05 | 156 |
| 2023-04-28 | $20.24 | $20.24 | $18.30 | $18.50 | $18.50 | 3,416 |
| 2023-04-27 | $20.00 | $20.75 | $19.25 | $20.53 | $20.53 | 1,901 |
| 2023-04-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 202 |
| 2023-04-25 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 120 |
| 2023-04-24 | $20.14 | $20.14 | $20.12 | $20.12 | $20.12 | 431 |
| 2023-04-21 | $20.67 | $20.67 | $20.33 | $20.33 | $20.33 | 759 |
| 2023-04-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 36 |
| 2023-04-19 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 402 |
| 2023-04-18 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 102 |
| 2023-04-17 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 329 |
| 2023-04-14 | $21.75 | $21.75 | $21.10 | $21.35 | $21.35 | 1,356 |
| 2023-04-13 | $20.75 | $21.74 | $20.75 | $21.74 | $21.74 | 810 |
| 2023-04-12 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 355 |
| 2023-04-11 | $21.38 | $21.40 | $21.38 | $21.40 | $21.40 | 652 |
| 2023-04-10 | $20.79 | $21.30 | $20.79 | $21.30 | $21.30 | 1,047 |
| 2023-04-06 | $20.50 | $21.64 | $20.50 | $20.55 | $20.55 | 926 |
| 2023-04-05 | $20.50 | $20.50 | $19.00 | $20.05 | $20.05 | 643 |
| 2023-04-04 | $20.74 | $21.82 | $20.00 | $20.00 | $20.00 | 1,513 |
| 2023-04-03 | $22.00 | $22.00 | $20.67 | $20.67 | $20.67 | 1,449 |
| 2023-03-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 398 |
| 2023-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 10 |
| 2023-03-29 | $21.50 | $21.54 | $21.50 | $21.50 | $21.50 | 890 |
| 2023-03-28 | $20.15 | $22.16 | $18.98 | $22.16 | $22.16 | 2,022 |
| 2023-03-27 | $21.49 | $23.70 | $20.34 | $20.34 | $20.34 | 5,799 |
| 2023-03-24 | $18.55 | $19.99 | $18.00 | $19.99 | $19.99 | 4,074 |
| 2023-03-23 | $18.31 | $18.70 | $18.31 | $18.66 | $18.66 | 1,176 |
| 2023-03-22 | $19.00 | $19.15 | $18.73 | $19.00 | $19.00 | 1,738 |
| 2023-03-21 | $18.28 | $21.05 | $18.27 | $19.50 | $19.50 | 6,536 |
| 2023-03-20 | $18.70 | $18.90 | $17.31 | $17.31 | $17.31 | 1,413 |
| 2023-03-17 | $18.50 | $18.50 | $16.51 | $16.51 | $16.51 | 1,488 |
| 2023-03-16 | $19.06 | $21.65 | $16.90 | $19.50 | $19.50 | 2,493 |
| 2023-03-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 593 |
| 2023-03-14 | $21.99 | $24.19 | $18.51 | $18.51 | $18.51 | 7,500 |
| 2023-03-13 | $22.85 | $22.85 | $19.91 | $21.94 | $21.94 | 7,207 |
| 2023-03-10 | $23.72 | $23.72 | $22.45 | $22.75 | $22.75 | 2,839 |
| 2023-03-09 | $23.86 | $23.90 | $23.80 | $23.90 | $23.90 | 1,567 |
| 2023-03-08 | $23.90 | $24.24 | $23.66 | $24.21 | $24.21 | 4,362 |
| 2023-03-07 | $23.93 | $24.24 | $23.93 | $24.00 | $24.00 | 4,085 |
| 2023-03-06 | $23.82 | $24.00 | $23.75 | $23.93 | $23.93 | 1,897 |
| 2023-03-03 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 394 |
| 2023-03-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 535 |
| 2023-03-01 | $23.88 | $24.27 | $23.75 | $24.20 | $24.20 | 1,905 |
| 2023-02-28 | $23.99 | $24.34 | $23.81 | $23.96 | $23.96 | 1,433 |
| 2023-02-27 | $23.90 | $24.00 | $23.50 | $24.00 | $24.00 | 4,225 |
| 2023-02-24 | $23.96 | $24.25 | $23.58 | $24.20 | $24.20 | 1,305 |
| 2023-02-23 | $24.23 | $24.60 | $23.87 | $24.25 | $24.25 | 3,588 |
| 2023-02-22 | $24.44 | $24.45 | $24.24 | $24.45 | $24.45 | 1,268 |
| 2023-02-21 | $24.86 | $25.00 | $23.58 | $24.12 | $24.12 | 2,615 |
| 2023-02-17 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 319 |
| 2023-02-16 | $25.00 | $25.00 | $24.80 | $24.99 | $24.99 | 2,800 |
| 2023-02-15 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 1,198 |
| 2023-02-14 | $24.89 | $24.89 | $24.71 | $24.80 | $24.80 | 2,180 |
| 2023-02-13 | $25.31 | $25.31 | $24.76 | $25.00 | $24.58 | 6,180 |
| 2023-02-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 8 |
| 2023-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.83 | 42 |
| 2023-02-08 | $25.16 | $25.25 | $25.16 | $25.25 | $24.83 | 925 |
| 2023-02-07 | $25.10 | $25.20 | $25.10 | $25.20 | $24.78 | 2,387 |
| 2023-02-06 | $25.10 | $25.10 | $25.00 | $25.00 | $24.58 | 1,865 |
| 2023-02-03 | $25.13 | $25.20 | $25.01 | $25.20 | $24.78 | 914 |
| 2023-02-02 | $25.09 | $25.09 | $25.03 | $25.03 | $24.61 | 571 |
| 2023-02-01 | $25.10 | $25.10 | $25.03 | $25.03 | $24.61 | 1,440 |
| 2023-01-31 | $25.12 | $25.12 | $25.03 | $25.03 | $24.61 | 2,547 |
| 2023-01-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 333 |
| 2023-01-27 | $25.10 | $25.12 | $25.10 | $25.12 | $24.69 | 793 |
| 2023-01-26 | $24.96 | $25.20 | $24.96 | $25.20 | $24.78 | 2,698 |
| 2023-01-25 | $25.08 | $25.08 | $25.08 | $25.08 | $24.66 | 308 |
| 2023-01-24 | $25.03 | $25.10 | $24.85 | $25.10 | $24.68 | 858 |
| 2023-01-23 | $25.02 | $25.20 | $25.02 | $25.20 | $25.20 | 595 |
| 2023-01-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 19 |
| 2023-01-19 | $25.25 | $25.25 | $24.75 | $24.75 | $24.75 | 2,596 |
| 2023-01-18 | $25.00 | $25.22 | $25.00 | $25.18 | $25.18 | 1,864 |
| 2023-01-17 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 1,268 |
| 2023-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 42 |
| 2023-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,409 |
| 2023-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 978 |
| 2023-01-10 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 1,475 |
| 2023-01-09 | $24.93 | $25.00 | $24.93 | $24.98 | $24.98 | 493 |
| 2023-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,159 |
| 2023-01-05 | $24.87 | $24.99 | $24.53 | $24.65 | $24.65 | 1,722 |
| 2023-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 153 |
| 2023-01-03 | $24.47 | $25.19 | $24.47 | $25.18 | $25.18 | 604 |
| 2022-12-30 | $24.05 | $24.13 | $24.02 | $24.02 | $24.02 | 802 |
| 2022-12-29 | $24.50 | $25.20 | $24.50 | $25.20 | $25.20 | 896 |
| 2022-12-28 | $24.99 | $25.25 | $24.99 | $25.25 | $25.25 | 1,333 |
| 2022-12-27 | $25.10 | $25.15 | $24.24 | $24.24 | $24.24 | 3,372 |
| 2022-12-23 | $24.70 | $24.70 | $24.21 | $24.21 | $24.21 | 1,870 |
| 2022-12-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 107 |
| 2022-12-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 164 |
| 2022-12-20 | $24.66 | $25.25 | $24.61 | $25.25 | $25.25 | 1,186 |
| 2022-12-19 | $24.58 | $25.25 | $24.58 | $25.25 | $25.25 | 221 |
| 2022-12-16 | $24.50 | $25.25 | $24.50 | $25.25 | $25.25 | 301 |
| 2022-12-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-12-14 | $25.25 | $25.25 | $24.70 | $24.70 | $24.70 | 1,160 |
| 2022-12-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 213 |
| 2022-12-12 | $25.25 | $25.25 | $24.50 | $24.50 | $24.50 | 1,398 |
| 2022-12-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 2,000 |
| 2022-12-08 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 350 |
| 2022-12-07 | $24.90 | $24.90 | $24.50 | $24.50 | $24.50 | 883 |
| 2022-12-06 | $25.00 | $25.00 | $24.50 | $24.50 | $24.50 | 632 |
| 2022-12-05 | $25.10 | $25.10 | $25.02 | $25.02 | $25.02 | 1,153 |
| 2022-12-02 | $24.88 | $24.88 | $24.70 | $24.74 | $24.74 | 546 |
| 2022-12-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 84 |
| 2022-11-30 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 2,349 |
| 2022-11-29 | $24.47 | $25.02 | $24.47 | $25.02 | $25.02 | 1,127 |
| 2022-11-28 | $24.70 | $24.70 | $24.35 | $24.35 | $24.35 | 1,200 |
| 2022-11-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 23 |
| 2022-11-23 | $24.51 | $24.70 | $24.51 | $24.70 | $24.70 | 720 |
| 2022-11-22 | $24.97 | $24.99 | $24.95 | $24.99 | $24.99 | 646 |
| 2022-11-21 | $24.51 | $25.25 | $24.49 | $25.25 | $25.25 | 974 |
| 2022-11-18 | $25.23 | $25.23 | $24.35 | $24.36 | $24.36 | 1,147 |
| 2022-11-17 | $24.46 | $25.16 | $24.46 | $25.16 | $25.16 | 710 |
| 2022-11-16 | $25.30 | $25.30 | $24.46 | $24.46 | $24.46 | 780 |
| 2022-11-15 | $25.06 | $25.33 | $24.88 | $24.88 | $24.88 | 1,318 |
| 2022-11-14 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 632 |
| 2022-11-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.09 | 100 |
| 2022-11-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.09 | 100 |
| 2022-11-09 | $25.15 | $25.27 | $24.50 | $24.50 | $24.09 | 2,324 |
| 2022-11-08 | $25.35 | $25.35 | $25.35 | $25.35 | $24.93 | 77 |
| 2022-11-07 | $24.67 | $25.35 | $24.51 | $25.35 | $24.93 | 1,096 |
| 2022-11-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 17 |
| 2022-11-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 100 |
| 2022-11-02 | $24.93 | $25.00 | $24.93 | $24.93 | $24.93 | 452 |
| 2022-11-01 | $25.00 | $25.00 | $24.88 | $24.88 | $24.88 | 1,407 |
| 2022-10-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2,756 |
| 2022-10-28 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 62 |
| 2022-10-27 | $24.75 | $24.76 | $24.45 | $24.68 | $24.68 | 1,912 |
| 2022-10-26 | $24.75 | $24.75 | $24.35 | $24.60 | $24.60 | 2,570 |
| 2022-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 146 |
| 2022-10-24 | $24.93 | $24.93 | $24.75 | $24.75 | $24.75 | 1,958 |
| 2022-10-21 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 189 |
| 2022-10-20 | $24.33 | $24.98 | $24.33 | $24.95 | $24.95 | 745 |
| 2022-10-19 | $24.55 | $25.00 | $24.55 | $25.00 | $25.00 | 7,103 |
| 2022-10-18 | $24.65 | $24.65 | $24.50 | $24.64 | $24.64 | 4,068 |
| 2022-10-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 229 |
| 2022-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 94 |
| 2022-10-13 | $24.50 | $24.50 | $24.32 | $24.50 | $24.50 | 972 |
| 2022-10-12 | $24.95 | $25.05 | $24.95 | $25.00 | $25.00 | 1,426 |
| 2022-10-11 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 513 |
| 2022-10-10 | $25.00 | $25.20 | $25.00 | $25.20 | $25.20 | 518 |
| 2022-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 194 |
| 2022-10-06 | $23.85 | $24.50 | $23.85 | $24.50 | $24.50 | 1,572 |
| 2022-10-05 | $24.49 | $24.50 | $24.00 | $24.50 | $24.50 | 1,714 |
| 2022-10-04 | $24.28 | $24.50 | $24.28 | $24.50 | $24.50 | 1,147 |
| 2022-10-03 | $24.03 | $24.03 | $23.55 | $23.55 | $23.55 | 1,015 |
| 2022-09-30 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 493 |
| 2022-09-29 | $25.05 | $25.09 | $23.80 | $23.80 | $23.80 | 2,645 |
| 2022-09-28 | $24.75 | $24.75 | $24.21 | $24.21 | $24.21 | 2,048 |
| 2022-09-27 | $25.06 | $25.24 | $25.05 | $25.20 | $25.20 | 2,700 |
| 2022-09-26 | $25.07 | $25.24 | $25.02 | $25.02 | $25.02 | 855 |
| 2022-09-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 132 |
| 2022-09-22 | $25.15 | $25.15 | $24.90 | $24.90 | $24.90 | 432 |
| 2022-09-21 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 651 |
| 2022-09-20 | $24.75 | $25.00 | $24.75 | $24.75 | $24.75 | 1,823 |
| 2022-09-19 | $24.55 | $24.55 | $24.25 | $24.25 | $24.25 | 1,720 |
| 2022-09-16 | $24.96 | $24.96 | $24.82 | $24.82 | $24.82 | 3,499 |
| 2022-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 542 |
| 2022-09-13 | $24.85 | $25.10 | $24.85 | $24.93 | $24.93 | 446 |
| 2022-09-12 | $24.70 | $24.95 | $24.70 | $24.95 | $24.95 | 840 |
| 2022-09-09 | $25.00 | $25.00 | $24.75 | $24.75 | $24.75 | 320 |
| 2022-09-08 | $25.11 | $25.18 | $25.10 | $25.18 | $25.18 | 749 |
| 2022-09-07 | $24.70 | $24.90 | $24.55 | $24.90 | $24.90 | 9,851 |
| 2022-09-06 | $24.70 | $24.95 | $24.67 | $24.75 | $24.75 | 2,019 |
| 2022-09-02 | $25.26 | $25.26 | $24.60 | $24.60 | $24.60 | 1,568 |
| 2022-09-01 | $25.10 | $25.10 | $24.94 | $24.94 | $24.94 | 1,483 |
| 2022-08-31 | $25.02 | $25.10 | $25.02 | $25.10 | $25.10 | 300 |
| 2022-08-30 | $25.14 | $25.14 | $25.05 | $25.05 | $25.05 | 406 |
| 2022-08-29 | $25.30 | $25.30 | $25.23 | $25.23 | $25.23 | 524 |
| 2022-08-26 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 46 |
| 2022-08-25 | $25.30 | $25.30 | $25.00 | $25.12 | $25.12 | 960 |
| 2022-08-24 | $25.21 | $25.28 | $25.00 | $25.00 | $25.00 | 3,196 |
| 2022-08-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 245 |
| 2022-08-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 60 |
| 2022-08-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 106 |
| 2022-08-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2022-08-17 | $25.35 | $25.46 | $25.35 | $25.46 | $25.46 | 12,294 |
| 2022-08-16 | $25.45 | $25.51 | $25.42 | $25.43 | $25.43 | 2,100 |
| 2022-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 851 |
| 2022-08-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 48 |
| 2022-08-11 | $26.45 | $26.45 | $26.40 | $26.40 | $25.98 | 836 |
| 2022-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.08 | 7 |
| 2022-08-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.08 | 0 |
| 2022-08-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.08 | 1,481 |
| 2022-08-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.04 | 412 |
| 2022-08-04 | $26.60 | $26.60 | $26.58 | $26.60 | $26.18 | 7,323 |
| 2022-08-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.18 | 703 |
| 2022-08-02 | $26.60 | $26.75 | $25.80 | $25.80 | $25.39 | 2,047 |
| 2022-08-01 | $25.98 | $26.87 | $25.98 | $26.80 | $26.38 | 2,839 |
| 2022-07-29 | $25.50 | $28.32 | $25.46 | $26.65 | $26.23 | 8,316 |
| 2022-07-28 | $25.25 | $25.50 | $25.25 | $25.39 | $24.99 | 1,108 |
| 2022-07-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.00 | 265 |
| 2022-07-26 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 581 |
| 2022-07-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.90 | 300 |
| 2022-07-22 | $25.41 | $25.41 | $25.30 | $25.30 | $24.90 | 500 |
| 2022-07-21 | $25.25 | $25.44 | $25.10 | $25.10 | $24.71 | 1,832 |
| 2022-07-20 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 1,181 |
| 2022-07-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.00 | 362 |
| 2022-07-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.00 | 259 |
| 2022-07-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 201 |
| 2022-07-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.00 | 210 |
| 2022-07-13 | $25.50 | $26.21 | $24.96 | $24.96 | $24.57 | 4,339 |
| 2022-07-12 | $25.10 | $25.20 | $25.08 | $25.20 | $24.80 | 4,601 |
| 2022-07-11 | $25.10 | $25.10 | $25.08 | $25.08 | $24.69 | 1,847 |
| 2022-07-08 | $25.06 | $25.10 | $24.96 | $25.10 | $24.71 | 7,403 |
| 2022-07-07 | $25.12 | $25.15 | $25.05 | $25.06 | $24.67 | 4,395 |
| 2022-07-06 | $25.20 | $25.20 | $24.80 | $25.15 | $24.75 | 5,593 |
| 2022-07-05 | $24.88 | $25.20 | $24.82 | $25.20 | $24.80 | 10,261 |
| 2022-07-01 | $24.90 | $24.95 | $24.76 | $24.76 | $24.37 | 4,380 |
| 2022-06-30 | $24.90 | $24.95 | $24.90 | $24.90 | $24.51 | 2,436 |
| 2022-06-29 | $24.88 | $24.95 | $24.86 | $24.86 | $24.47 | 5,139 |
| 2022-06-28 | $24.86 | $24.93 | $24.86 | $24.90 | $24.51 | 404 |
| 2022-06-27 | $24.95 | $24.95 | $24.90 | $24.90 | $24.51 | 341 |
| 2022-06-24 | $24.85 | $24.95 | $24.85 | $24.95 | $24.56 | 3,798 |
| 2022-06-23 | $24.95 | $24.95 | $24.90 | $24.90 | $24.51 | 3,778 |
| 2022-06-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.56 | 0 |
| 2022-06-21 | $24.85 | $24.95 | $24.36 | $24.95 | $24.56 | 2,928 |
| 2022-06-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.60 | 2 |
| 2022-06-16 | $24.29 | $25.00 | $24.29 | $24.99 | $24.60 | 19,691 |
| 2022-06-15 | $24.25 | $24.99 | $24.25 | $24.99 | $24.60 | 1,873 |
| 2022-06-14 | $24.91 | $24.91 | $24.25 | $24.25 | $23.87 | 7,366 |
| 2022-06-13 | $25.00 | $25.00 | $24.91 | $25.00 | $24.61 | 5,845 |
| 2022-06-10 | $25.00 | $25.00 | $24.91 | $25.00 | $24.61 | 1,937 |
| 2022-06-09 | $25.00 | $25.40 | $25.00 | $25.26 | $24.86 | 2,077 |
| 2022-06-08 | $25.00 | $25.00 | $24.92 | $24.95 | $24.56 | 2,982 |
| 2022-06-07 | $25.00 | $25.02 | $24.86 | $24.86 | $24.47 | 1,324 |
| 2022-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 201 |
| 2022-06-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.75 | 0 |
| 2022-06-02 | $25.01 | $25.15 | $24.96 | $25.15 | $24.75 | 1,333 |
| 2022-06-01 | $25.40 | $25.40 | $25.38 | $25.40 | $25.00 | 836 |
| 2022-05-31 | $25.25 | $25.40 | $24.90 | $25.25 | $24.85 | 2,434 |
| 2022-05-27 | $24.80 | $25.24 | $24.80 | $25.20 | $24.80 | 1,164 |
| 2022-05-26 | $24.79 | $24.79 | $24.66 | $24.79 | $24.40 | 1,598 |
| 2022-05-25 | $24.80 | $24.80 | $24.72 | $24.72 | $24.33 | 2,400 |
| 2022-05-24 | $24.75 | $24.87 | $24.58 | $24.84 | $24.45 | 1,200 |
| 2022-05-23 | $24.80 | $24.80 | $24.60 | $24.60 | $24.21 | 8,850 |
| 2022-05-20 | $24.80 | $24.80 | $24.75 | $24.75 | $24.36 | 457 |
| 2022-05-19 | $24.80 | $25.00 | $24.50 | $24.55 | $24.16 | 3,093 |
| 2022-05-18 | $24.80 | $24.80 | $24.55 | $24.70 | $24.31 | 9,100 |
| 2022-05-17 | $24.97 | $25.33 | $24.60 | $24.80 | $24.41 | 9,905 |
| 2022-05-16 | $24.62 | $25.04 | $24.59 | $25.04 | $24.65 | 7,780 |
| 2022-05-13 | $24.72 | $24.72 | $24.50 | $24.50 | $24.11 | 1,304 |
| 2022-05-12 | $24.78 | $25.14 | $24.75 | $24.75 | $23.95 | 1,792 |
| 2022-05-11 | $25.00 | $25.00 | $24.75 | $24.75 | $23.95 | 2,000 |
| 2022-05-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.58 | 150 |
| 2022-05-09 | $24.90 | $25.08 | $24.90 | $25.08 | $24.27 | 1,202 |
| 2022-05-06 | $25.20 | $25.35 | $24.71 | $24.80 | $24.00 | 8,891 |
| 2022-05-05 | $25.40 | $25.40 | $25.18 | $25.21 | $24.39 | 2,974 |
| 2022-05-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.09 | 152 |
| 2022-05-03 | $24.75 | $25.13 | $24.65 | $24.82 | $24.01 | 853 |
| 2022-05-02 | $25.00 | $25.36 | $24.45 | $25.35 | $24.53 | 25,573 |
| 2022-04-29 | $24.89 | $25.08 | $24.86 | $25.08 | $24.26 | 1,207 |
| 2022-04-28 | $24.51 | $24.90 | $24.51 | $24.85 | $24.05 | 1,809 |
| 2022-04-27 | $25.00 | $25.25 | $24.75 | $24.75 | $23.95 | 5,719 |
| 2022-04-26 | $25.05 | $25.10 | $24.95 | $25.00 | $24.19 | 1,210 |
| 2022-04-25 | $25.15 | $25.15 | $24.80 | $24.95 | $24.14 | 5,394 |
| 2022-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.67 | 2 |
| 2022-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.67 | 616 |
| 2022-04-20 | $25.06 | $25.20 | $25.00 | $25.01 | $24.20 | 9,221 |
| 2022-04-19 | $25.51 | $25.51 | $25.29 | $25.33 | $24.51 | 7,104 |
| 2022-04-18 | $25.74 | $25.74 | $25.74 | $25.74 | $24.91 | 0 |
| 2022-04-14 | $25.74 | $25.74 | $25.74 | $25.74 | $24.91 | 5 |
| 2022-04-13 | $25.74 | $25.75 | $25.73 | $25.74 | $24.91 | 3,607 |
| 2022-04-12 | $25.55 | $25.65 | $25.55 | $25.60 | $24.77 | 3,210 |
| 2022-04-11 | $25.60 | $25.60 | $25.60 | $25.60 | $24.77 | 302 |
| 2022-04-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.47 | 800 |
| 2022-04-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.96 | 2,000 |
| 2022-04-06 | $25.89 | $25.90 | $25.89 | $25.89 | $25.05 | 4,202 |
| 2022-04-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.95 | 0 |
| 2022-04-04 | $25.90 | $25.90 | $25.79 | $25.79 | $24.95 | 2,775 |
| 2022-04-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.06 | 4,376 |
| 2022-03-31 | $25.60 | $25.90 | $25.60 | $25.90 | $25.06 | 3,900 |
| 2022-03-30 | $25.78 | $25.90 | $25.78 | $25.90 | $25.06 | 10,241 |
| 2022-03-29 | $25.90 | $25.90 | $25.56 | $25.90 | $25.06 | 6,612 |
| 2022-03-28 | $25.80 | $25.90 | $25.78 | $25.90 | $25.06 | 6,250 |
| 2022-03-25 | $25.84 | $25.90 | $25.84 | $25.84 | $25.00 | 2,525 |
| 2022-03-24 | $25.91 | $25.92 | $25.91 | $25.92 | $25.08 | 2,255 |
| 2022-03-23 | $25.75 | $26.00 | $25.75 | $26.00 | $25.16 | 8,322 |
| 2022-03-22 | $26.00 | $26.00 | $25.75 | $25.98 | $25.14 | 5,600 |
| 2022-03-21 | $25.88 | $26.00 | $25.88 | $25.99 | $25.15 | 2,402 |
| 2022-03-18 | $25.96 | $26.00 | $25.96 | $26.00 | $25.16 | 3,165 |
| 2022-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.16 | 4,565 |
| 2022-03-16 | $25.62 | $26.00 | $25.62 | $26.00 | $25.16 | 7,460 |
| 2022-03-15 | $25.77 | $25.84 | $25.75 | $25.75 | $24.92 | 2,171 |
| 2022-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.16 | 1,150 |
| 2022-03-11 | $25.91 | $26.00 | $25.79 | $25.91 | $25.07 | 2,875 |
| 2022-03-10 | $26.00 | $26.00 | $25.91 | $26.00 | $25.16 | 1,355 |
| 2022-03-09 | $26.00 | $26.00 | $25.90 | $26.00 | $25.16 | 1,785 |
| 2022-03-08 | $26.00 | $26.00 | $25.90 | $26.00 | $25.16 | 3,193 |
| 2022-03-07 | $26.00 | $26.01 | $26.00 | $26.01 | $25.17 | 611 |
| 2022-03-04 | $26.00 | $26.13 | $26.00 | $26.13 | $25.28 | 2,332 |
| 2022-03-03 | $26.40 | $26.40 | $26.40 | $26.40 | $25.54 | 1,002 |
| 2022-03-02 | $25.94 | $26.00 | $25.57 | $25.80 | $24.96 | 4,395 |
| 2022-03-01 | $25.65 | $26.00 | $25.65 | $26.00 | $25.16 | 3,231 |
| 2022-02-28 | $25.75 | $26.10 | $25.75 | $25.85 | $25.01 | 7,166 |
| 2022-02-25 | $25.90 | $26.00 | $25.90 | $26.00 | $25.16 | 902 |
| 2022-02-24 | $25.77 | $25.85 | $25.77 | $25.85 | $25.01 | 504 |
| 2022-02-23 | $25.99 | $25.99 | $25.85 | $25.85 | $25.01 | 2,953 |
| 2022-02-22 | $26.00 | $26.00 | $25.92 | $25.93 | $25.09 | 3,022 |
| 2022-02-18 | $26.11 | $26.25 | $26.11 | $26.25 | $25.40 | 2,160 |
| 2022-02-17 | $26.01 | $26.01 | $25.95 | $25.95 | $25.11 | 945 |
| 2022-02-16 | $26.40 | $26.40 | $26.40 | $26.40 | $25.54 | 0 |
| 2022-02-15 | $26.50 | $26.50 | $26.40 | $26.40 | $25.54 | 950 |
| 2022-02-14 | $26.70 | $26.70 | $26.50 | $26.50 | $25.64 | 1,325 |
| 2022-02-11 | $27.08 | $27.08 | $27.08 | $27.08 | $25.79 | 210 |
| 2022-02-10 | $27.11 | $27.11 | $27.11 | $27.11 | $25.82 | 0 |
| 2022-02-09 | $27.11 | $27.11 | $27.11 | $27.11 | $25.82 | 0 |
| 2022-02-08 | $27.11 | $27.11 | $27.11 | $27.11 | $25.82 | 2 |
| 2022-02-07 | $27.11 | $27.11 | $27.11 | $27.11 | $25.82 | 220 |
| 2022-02-04 | $27.42 | $27.42 | $27.27 | $27.27 | $25.97 | 250 |
| 2022-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 39 |
| 2022-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 61 |
| 2022-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 234 |
| 2022-01-31 | $26.51 | $27.44 | $26.51 | $27.00 | $25.72 | 1,824 |
| 2022-01-28 | $26.53 | $26.53 | $26.53 | $26.53 | $25.27 | 0 |
| 2022-01-27 | $26.65 | $26.65 | $26.53 | $26.53 | $25.27 | 1,246 |
| 2022-01-26 | $27.50 | $27.50 | $27.50 | $27.50 | $26.19 | 38 |
| 2022-01-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.19 | 0 |
| 2022-01-24 | $26.55 | $27.75 | $26.55 | $27.50 | $26.19 | 1,771 |
| 2022-01-21 | $27.13 | $29.00 | $27.13 | $29.00 | $27.62 | 1,530 |
| 2022-01-20 | $26.40 | $26.51 | $26.29 | $26.29 | $25.04 | 1,320 |
| 2022-01-19 | $27.42 | $27.42 | $27.42 | $27.42 | $26.12 | 50 |
| 2022-01-18 | $27.09 | $27.42 | $26.68 | $27.42 | $26.12 | 1,345 |
| 2022-01-14 | $26.82 | $26.82 | $26.28 | $26.28 | $25.03 | 2,130 |
| 2022-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 0 |
| 2022-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 786 |
| 2022-01-11 | $26.27 | $27.50 | $26.27 | $27.50 | $26.19 | 2,350 |
| 2022-01-10 | $26.04 | $26.04 | $26.04 | $26.04 | $24.80 | 0 |
| 2022-01-07 | $26.99 | $27.27 | $26.04 | $26.04 | $24.80 | 622 |
| 2022-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 0 |
| 2022-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 80 |
| 2022-01-04 | $26.52 | $27.00 | $26.27 | $27.00 | $25.72 | 2,800 |
| 2022-01-03 | $26.88 | $26.88 | $26.88 | $26.88 | $25.60 | 510 |
| 2021-12-31 | $26.90 | $26.90 | $26.90 | $26.90 | $25.62 | 170 |
| 2021-12-30 | $26.65 | $26.65 | $26.65 | $26.65 | $25.38 | 0 |
| 2021-12-29 | $26.65 | $26.65 | $26.65 | $26.65 | $25.38 | 220 |
| 2021-12-28 | $26.88 | $26.88 | $26.56 | $26.56 | $25.30 | 200 |
| 2021-12-27 | $26.66 | $26.66 | $26.65 | $26.65 | $25.38 | 2,000 |
| 2021-12-23 | $26.67 | $26.67 | $26.62 | $26.62 | $25.35 | 610 |
| 2021-12-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.05 | 0 |
| 2021-12-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.05 | 0 |
| 2021-12-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.05 | 102 |
| 2021-12-17 | $26.36 | $26.46 | $26.00 | $26.32 | $25.07 | 6,787 |
| 2021-12-16 | $26.50 | $26.51 | $26.36 | $26.36 | $25.11 | 2,219 |
| 2021-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.24 | 0 |
| 2021-12-14 | $26.43 | $26.50 | $26.40 | $26.50 | $25.24 | 1,657 |
| 2021-12-13 | $26.40 | $26.40 | $26.40 | $26.40 | $25.14 | 0 |
| 2021-12-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.14 | 200 |
| 2021-12-09 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 0 |
| 2021-12-08 | $26.58 | $26.58 | $26.58 | $26.58 | $25.32 | 100 |
| 2021-12-07 | $26.55 | $26.55 | $26.55 | $26.55 | $25.29 | 0 |
| 2021-12-06 | $26.51 | $26.89 | $26.50 | $26.55 | $25.29 | 1,894 |
| 2021-12-03 | $26.50 | $27.28 | $26.50 | $27.02 | $25.73 | 1,225 |
| 2021-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.24 | 2 |
| 2021-12-01 | $26.53 | $26.60 | $26.50 | $26.50 | $25.24 | 7,436 |
| 2021-11-30 | $26.70 | $26.99 | $26.70 | $26.99 | $25.71 | 253 |
| 2021-11-29 | $27.29 | $27.29 | $27.29 | $27.29 | $25.99 | 802 |
| 2021-11-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.24 | 291 |
| 2021-11-24 | $27.25 | $27.25 | $27.25 | $27.25 | $25.95 | 202 |
| 2021-11-23 | $26.00 | $27.45 | $26.00 | $27.45 | $26.14 | 2,745 |
| 2021-11-22 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2021-11-19 | $26.50 | $27.99 | $26.50 | $27.99 | $26.65 | 1,423 |
| 2021-11-18 | $26.71 | $26.75 | $26.70 | $26.70 | $25.43 | 501 |
| 2021-11-17 | $26.97 | $26.97 | $26.97 | $26.97 | $25.69 | 0 |
| 2021-11-16 | $26.97 | $26.97 | $26.97 | $26.97 | $25.69 | 5,762 |
| 2021-11-15 | $26.97 | $26.97 | $26.97 | $26.97 | $25.69 | 0 |
| 2021-11-12 | $26.97 | $26.97 | $26.97 | $26.97 | $25.69 | 50 |
| 2021-11-11 | $27.08 | $27.08 | $26.83 | $26.97 | $25.29 | 1,850 |
| 2021-11-10 | $27.79 | $27.79 | $27.79 | $27.79 | $26.06 | 20 |
| 2021-11-09 | $27.79 | $27.79 | $27.79 | $27.79 | $26.06 | 0 |
| 2021-11-08 | $27.76 | $27.81 | $27.76 | $27.79 | $26.06 | 2,543 |
| 2021-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.73 | 0 |
| 2021-11-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.73 | 0 |
| 2021-11-03 | $27.85 | $28.55 | $27.85 | $28.50 | $26.73 | 1,058 |
| 2021-11-02 | $27.38 | $29.16 | $27.38 | $29.16 | $27.34 | 1,150 |
| 2021-11-01 | $27.30 | $27.30 | $27.30 | $27.30 | $25.60 | 1,200 |
| 2021-10-29 | $27.09 | $27.10 | $27.09 | $27.10 | $25.41 | 300 |
| 2021-10-28 | $27.39 | $27.39 | $27.25 | $27.30 | $25.60 | 1,712 |
| 2021-10-27 | $27.32 | $27.32 | $27.32 | $27.32 | $25.62 | 0 |
| 2021-10-26 | $27.25 | $27.32 | $27.25 | $27.32 | $25.62 | 400 |
| 2021-10-25 | $27.25 | $27.25 | $27.25 | $27.25 | $25.56 | 2,000 |
| 2021-10-22 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-21 | $27.15 | $27.17 | $27.15 | $27.16 | $25.47 | 1,728 |
| 2021-10-20 | $27.15 | $27.16 | $27.15 | $27.15 | $25.46 | 4,100 |
| 2021-10-19 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-18 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-15 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-14 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 1 |
| 2021-10-13 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 4 |
| 2021-10-12 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-11 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 1 |
| 2021-10-08 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-07 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-06 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-05 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-04 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-10-01 | $27.16 | $27.16 | $27.16 | $27.16 | $25.47 | 0 |
| 2021-09-30 | $27.15 | $27.16 | $27.15 | $27.16 | $25.47 | 4,115 |
| 2021-09-29 | $27.40 | $27.40 | $26.51 | $26.51 | $24.86 | 1,210 |
| 2021-09-28 | $27.37 | $27.37 | $27.37 | $27.37 | $25.67 | 0 |
| 2021-09-27 | $27.39 | $27.39 | $27.14 | $27.37 | $25.67 | 1,100 |
| 2021-09-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 2 |
| 2021-09-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 370 |
| 2021-09-22 | $27.05 | $27.05 | $27.05 | $27.05 | $25.37 | 370 |
| 2021-09-21 | $26.95 | $26.95 | $26.95 | $26.95 | $25.27 | 0 |
| 2021-09-20 | $26.65 | $26.95 | $26.50 | $26.95 | $25.27 | 1,000 |
| 2021-09-17 | $27.20 | $27.20 | $27.20 | $27.20 | $25.51 | 0 |
| 2021-09-16 | $27.20 | $27.20 | $27.20 | $27.20 | $25.51 | 0 |
| 2021-09-15 | $27.20 | $27.21 | $27.20 | $27.20 | $25.51 | 2,300 |
| 2021-09-14 | $26.43 | $26.65 | $26.43 | $26.65 | $24.99 | 450 |
| 2021-09-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.55 | 1,501 |
| 2021-09-10 | $27.09 | $27.17 | $27.09 | $27.15 | $25.46 | 2,668 |
| 2021-09-09 | $27.34 | $27.42 | $26.75 | $26.75 | $25.09 | 1,402 |
| 2021-09-08 | $27.48 | $27.48 | $26.51 | $26.51 | $24.86 | 400 |
| 2021-09-07 | $27.25 | $27.75 | $27.25 | $27.35 | $25.65 | 5,720 |
| 2021-09-03 | $27.23 | $27.25 | $27.22 | $27.25 | $25.55 | 2,606 |
| 2021-09-02 | $27.19 | $27.25 | $27.19 | $27.25 | $25.55 | 5,385 |
| 2021-09-01 | $27.17 | $27.17 | $27.14 | $27.14 | $25.45 | 820 |
| 2021-08-31 | $26.85 | $26.97 | $26.84 | $26.84 | $25.17 | 2,831 |
| 2021-08-30 | $26.84 | $26.95 | $26.71 | $26.95 | $25.27 | 5,930 |
| 2021-08-27 | $26.65 | $26.66 | $26.65 | $26.66 | $25.00 | 2,102 |
| 2021-08-26 | $26.75 | $26.85 | $26.66 | $26.85 | $25.18 | 9,107 |
| 2021-08-25 | $26.85 | $26.90 | $26.85 | $26.85 | $25.18 | 1,388 |
| 2021-08-24 | $26.87 | $26.87 | $26.63 | $26.63 | $24.97 | 1,881 |
| 2021-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $25.18 | 1,590 |
| 2021-08-20 | $26.97 | $26.97 | $26.97 | $26.97 | $25.29 | 2 |
| 2021-08-19 | $26.97 | $26.97 | $26.97 | $26.97 | $25.29 | 2 |
| 2021-08-18 | $26.97 | $26.97 | $26.97 | $26.97 | $25.29 | 239 |
| 2021-08-17 | $26.30 | $27.00 | $26.30 | $27.00 | $25.32 | 1,300 |
| 2021-08-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.04 | 102 |
| 2021-08-13 | $26.88 | $26.88 | $26.88 | $26.88 | $25.21 | 500 |
| 2021-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 2,507 |
| 2021-08-11 | $27.20 | $27.20 | $27.10 | $27.19 | $25.11 | 6,667 |
| 2021-08-10 | $27.14 | $27.14 | $27.14 | $27.14 | $25.06 | 1,772 |
| 2021-08-09 | $27.09 | $27.14 | $27.05 | $27.14 | $25.06 | 25,817 |
| 2021-08-06 | $27.15 | $27.15 | $27.05 | $27.05 | $24.98 | 3,281 |
| 2021-08-05 | $27.05 | $27.05 | $26.83 | $27.05 | $24.98 | 43,212 |
| 2021-08-04 | $27.05 | $27.19 | $27.05 | $27.19 | $25.11 | 9,915 |
| 2021-08-03 | $27.15 | $27.15 | $27.15 | $27.15 | $25.07 | 14 |
| 2021-08-02 | $27.06 | $27.15 | $27.06 | $27.15 | $25.07 | 307 |
| 2021-07-30 | $26.78 | $27.19 | $26.78 | $27.17 | $25.09 | 4,411 |
| 2021-07-29 | $27.10 | $27.10 | $27.10 | $27.10 | $25.02 | 0 |
| 2021-07-28 | $27.18 | $27.18 | $27.10 | $27.10 | $25.02 | 810 |
| 2021-07-27 | $26.92 | $27.19 | $26.92 | $27.19 | $25.11 | 1,291 |
| 2021-07-26 | $27.07 | $27.07 | $27.07 | $27.07 | $24.99 | 200 |
| 2021-07-23 | $27.19 | $27.19 | $27.01 | $27.05 | $24.98 | 9,703 |
| 2021-07-22 | $27.19 | $27.19 | $27.14 | $27.19 | $25.11 | 2,490 |
| 2021-07-21 | $27.19 | $27.19 | $27.10 | $27.10 | $25.02 | 1,602 |
| 2021-07-20 | $27.05 | $27.05 | $27.05 | $27.05 | $24.98 | 100 |
| 2021-07-19 | $27.05 | $27.05 | $27.05 | $27.05 | $24.98 | 0 |
| 2021-07-16 | $27.05 | $27.05 | $27.05 | $27.05 | $24.98 | 1 |
| 2021-07-15 | $27.05 | $27.19 | $27.05 | $27.05 | $24.98 | 10,500 |
| 2021-07-14 | $27.05 | $27.05 | $27.05 | $27.05 | $24.98 | 0 |
| 2021-07-13 | $27.19 | $27.19 | $27.05 | $27.05 | $24.98 | 1,400 |
| 2021-07-12 | $27.20 | $27.20 | $27.20 | $27.20 | $25.11 | 0 |
| 2021-07-09 | $27.05 | $27.20 | $27.05 | $27.20 | $25.11 | 500 |
| 2021-07-08 | $27.12 | $27.12 | $27.12 | $27.12 | $25.04 | 0 |
| 2021-07-07 | $27.05 | $27.12 | $27.05 | $27.12 | $25.04 | 1,340 |
| 2021-07-06 | $27.15 | $27.20 | $26.91 | $27.15 | $25.07 | 1,406 |
| 2021-07-02 | $27.00 | $27.00 | $26.75 | $26.75 | $24.70 | 1,825 |
| 2021-07-01 | $27.18 | $27.18 | $26.95 | $27.00 | $24.93 | 2,300 |
| 2021-06-30 | $26.95 | $26.95 | $26.90 | $26.95 | $24.88 | 831 |
| 2021-06-29 | $27.15 | $27.18 | $27.00 | $27.00 | $24.93 | 2,806 |
| 2021-06-28 | $27.15 | $27.15 | $27.15 | $27.15 | $25.07 | 1,154 |
| 2021-06-25 | $26.95 | $26.95 | $26.95 | $26.95 | $24.88 | 508 |
| 2021-06-24 | $27.10 | $27.10 | $26.95 | $26.96 | $24.89 | 5,036 |
| 2021-06-23 | $26.95 | $26.95 | $26.95 | $26.95 | $24.88 | 460 |
| 2021-06-22 | $27.17 | $27.18 | $26.90 | $26.90 | $24.84 | 10,791 |
| 2021-06-21 | $27.19 | $27.19 | $27.00 | $27.13 | $25.05 | 1,000 |
| 2021-06-18 | $27.40 | $27.40 | $26.69 | $26.70 | $24.65 | 4,200 |
| 2021-06-17 | $27.35 | $27.35 | $27.35 | $27.35 | $25.25 | 0 |
| 2021-06-16 | $27.35 | $27.35 | $27.35 | $27.35 | $25.25 | 0 |
| 2021-06-15 | $27.00 | $27.35 | $26.73 | $27.35 | $25.25 | 4,950 |
| 2021-06-14 | $27.40 | $27.40 | $27.40 | $27.40 | $25.30 | 0 |
| 2021-06-11 | $27.25 | $27.40 | $27.25 | $27.40 | $25.30 | 1,550 |
| 2021-06-10 | $27.35 | $27.35 | $27.35 | $27.35 | $25.25 | 300 |
| 2021-06-09 | $27.03 | $27.03 | $27.02 | $27.02 | $24.95 | 392 |
| 2021-06-08 | $27.00 | $27.22 | $27.00 | $27.21 | $25.12 | 1,253 |
| 2021-06-07 | $27.45 | $27.45 | $27.01 | $27.30 | $25.21 | 1,300 |
| 2021-06-04 | $27.40 | $27.40 | $27.30 | $27.30 | $25.21 | 1,064 |
| 2021-06-03 | $26.75 | $27.48 | $26.75 | $27.48 | $25.37 | 9,100 |
| 2021-06-02 | $26.95 | $27.50 | $26.57 | $27.50 | $25.39 | 2,612 |
| 2021-06-01 | $26.94 | $26.95 | $26.73 | $26.95 | $24.88 | 1,021 |
| 2021-05-28 | $27.00 | $27.00 | $26.75 | $26.75 | $24.70 | 1,350 |
| 2021-05-27 | $26.95 | $27.00 | $26.95 | $27.00 | $24.93 | 1,957 |
| 2021-05-26 | $27.00 | $27.00 | $26.55 | $26.75 | $24.70 | 1,500 |
| 2021-05-25 | $27.04 | $27.35 | $26.28 | $26.90 | $24.84 | 10,115 |
| 2021-05-24 | $26.65 | $26.75 | $26.65 | $26.73 | $24.68 | 5,798 |
| 2021-05-21 | $26.82 | $26.84 | $26.50 | $26.50 | $24.47 | 2,553 |
| 2021-05-20 | $26.45 | $27.00 | $26.36 | $26.60 | $24.56 | 27,312 |
| 2021-05-19 | $26.39 | $26.50 | $25.08 | $26.45 | $24.42 | 15,410 |
| 2021-05-18 | $26.25 | $26.50 | $26.25 | $26.39 | $24.37 | 8,580 |
| 2021-05-17 | $26.35 | $26.50 | $26.25 | $26.45 | $24.42 | 12,857 |
| 2021-05-14 | $26.20 | $26.25 | $26.14 | $26.23 | $24.21 | 12,850 |
| 2021-05-13 | $26.15 | $26.25 | $26.05 | $26.20 | $24.19 | 24,510 |
| 2021-05-12 | $26.20 | $26.20 | $26.10 | $26.18 | $24.02 | 16,145 |
| 2021-05-11 | $26.20 | $26.24 | $26.18 | $26.18 | $24.02 | 10,745 |
| 2021-05-10 | $26.25 | $26.35 | $26.15 | $26.15 | $24.00 | 21,329 |
| 2021-05-07 | $26.35 | $26.35 | $26.10 | $26.20 | $24.05 | 31,731 |
| 2021-05-06 | $26.45 | $26.45 | $26.19 | $26.20 | $24.05 | 3,800 |
| 2021-05-05 | $26.45 | $26.45 | $26.20 | $26.20 | $24.05 | 3,638 |
| 2021-05-04 | $26.45 | $26.70 | $26.25 | $26.50 | $24.32 | 13,634 |
| 2021-05-03 | $26.50 | $26.50 | $26.42 | $26.45 | $24.28 | 3,063 |
| 2021-04-30 | $26.40 | $26.40 | $26.40 | $26.40 | $24.23 | 1,100 |
| 2021-04-29 | $26.30 | $26.59 | $26.25 | $26.59 | $24.40 | 8,395 |
| 2021-04-28 | $26.30 | $26.55 | $26.30 | $26.55 | $24.37 | 9,131 |
| 2021-04-27 | $26.20 | $26.35 | $26.20 | $26.35 | $24.18 | 9,501 |
| 2021-04-26 | $26.35 | $26.44 | $26.15 | $26.35 | $24.18 | 21,240 |
| 2021-04-23 | $25.40 | $26.65 | $25.04 | $26.32 | $24.16 | 59,361 |