FG Financial Group Inc (FGFPP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$20.48 ($0.02) 0.10%
FG Financial Group Inc - Daily Information
Click for more stock information on FG Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $21.07 |
| Previous Close | $20.48 |
| High | $21.07 |
| Low | $20.10 |
| Adjusted Open | $21.07 |
| Previous Adjusted Close | $20.48 |
| Adjusted High | $21.07 |
| Adjusted Low | $20.10 |
About FG Financial Group Inc (FGFPP)
1347 Property Insurance Holdings Inc - 8% PRF PERPETUAL USD 25 - Ser A
Invest in FG Financial Group Inc (FGFPP)
Historical Stock Data for FG Financial Group Inc (FGFPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $21.07 | $21.07 | $20.10 | $20.48 | $20.48 | 4,742 |
| 2025-08-19 | $20.05 | $20.46 | $19.54 | $20.46 | $20.46 | 6,343 |
| 2025-08-18 | $20.27 | $20.85 | $20.21 | $20.68 | $20.68 | 3,350 |
| 2025-08-15 | $20.29 | $20.90 | $20.29 | $20.80 | $20.80 | 1,330 |
| 2025-08-14 | $21.77 | $21.77 | $20.03 | $20.03 | $20.03 | 7,321 |
| 2025-08-13 | $19.67 | $20.90 | $19.67 | $20.45 | $20.45 | 4,138 |
| 2025-08-12 | $20.84 | $22.90 | $19.50 | $20.50 | $20.50 | 7,904 |
| 2025-08-11 | $21.00 | $21.00 | $18.98 | $20.17 | $20.17 | 9,066 |
| 2025-08-08 | $19.15 | $20.00 | $18.75 | $19.50 | $19.50 | 9,096 |
| 2025-08-07 | $18.75 | $18.77 | $17.96 | $18.77 | $18.77 | 3,276 |
| 2025-08-06 | $18.70 | $19.35 | $18.65 | $19.35 | $19.35 | 5,433 |
| 2025-08-05 | $19.02 | $19.30 | $18.98 | $19.30 | $19.30 | 2,540 |
| 2025-08-04 | $18.92 | $19.65 | $18.75 | $19.00 | $19.00 | 1,927 |
| 2025-08-01 | $18.50 | $18.90 | $18.50 | $18.50 | $18.50 | 1,567 |
| 2025-07-31 | $19.99 | $20.50 | $18.60 | $18.65 | $18.65 | 11,064 |
| 2025-07-30 | $18.01 | $20.01 | $17.00 | $20.01 | $20.01 | 34,335 |
| 2025-07-29 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 32 |
| 2025-07-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 143 |
| 2025-07-25 | $16.65 | $17.48 | $16.35 | $17.48 | $17.48 | 1,154 |
| 2025-07-24 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 498 |
| 2025-07-23 | $18.25 | $18.25 | $17.03 | $17.90 | $17.90 | 1,156 |
| 2025-07-22 | $17.03 | $18.59 | $17.00 | $18.10 | $18.10 | 8,361 |
| 2025-07-21 | $16.57 | $22.20 | $16.57 | $18.98 | $18.98 | 26,007 |
| 2025-07-18 | $16.38 | $16.54 | $16.28 | $16.54 | $16.54 | 816 |
| 2025-07-17 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 490 |
| 2025-07-16 | $16.69 | $17.08 | $16.37 | $17.08 | $17.08 | 750 |
| 2025-07-15 | $17.07 | $17.07 | $16.70 | $16.75 | $16.75 | 1,595 |
| 2025-07-14 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 720 |
| 2025-07-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 4 |
| 2025-07-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 83 |
| 2025-07-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,173 |
| 2025-07-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 152 |
| 2025-07-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 292 |
| 2025-07-03 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 78 |
| 2025-07-02 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 197 |
| 2025-07-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 184 |
| 2025-06-30 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 44 |
| 2025-06-27 | $16.95 | $16.95 | $16.64 | $16.64 | $16.64 | 698 |
| 2025-06-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 93 |
| 2025-06-25 | $16.38 | $16.75 | $16.38 | $16.75 | $16.75 | 1,222 |
| 2025-06-24 | $16.95 | $17.09 | $16.75 | $16.80 | $16.80 | 882 |
| 2025-06-23 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 200 |
| 2025-06-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 15 |
| 2025-06-18 | $16.40 | $16.50 | $16.40 | $16.49 | $16.49 | 781 |
| 2025-06-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 56 |
| 2025-06-16 | $16.29 | $16.96 | $16.29 | $16.96 | $16.96 | 1,354 |
| 2025-06-13 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 342 |
| 2025-06-12 | $16.19 | $17.05 | $16.16 | $17.05 | $17.05 | 1,087 |
| 2025-06-11 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 433 |
| 2025-06-10 | $16.61 | $16.78 | $16.61 | $16.78 | $16.78 | 757 |
| 2025-06-09 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 86 |
| 2025-06-06 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 100 |
| 2025-06-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 100 |
| 2025-06-04 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,475 |
| 2025-06-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 134 |
| 2025-06-02 | $17.15 | $17.75 | $16.15 | $16.61 | $16.61 | 8,271 |
| 2025-05-30 | $17.41 | $17.70 | $17.08 | $17.20 | $16.70 | 6,274 |
| 2025-05-29 | $16.91 | $16.91 | $16.91 | $16.91 | $16.42 | 271 |
| 2025-05-28 | $17.25 | $17.25 | $16.66 | $17.10 | $16.60 | 2,724 |
| 2025-05-27 | $16.64 | $16.64 | $16.64 | $16.64 | $16.15 | 103 |
| 2025-05-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 194 |
| 2025-05-22 | $16.56 | $16.56 | $15.61 | $15.61 | $15.15 | 2,101 |
| 2025-05-21 | $16.45 | $17.05 | $16.05 | $17.05 | $16.55 | 12,613 |
| 2025-05-20 | $16.48 | $16.48 | $15.61 | $16.48 | $16.48 | 1,555 |
| 2025-05-19 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 384 |
| 2025-05-16 | $16.39 | $16.39 | $16.30 | $16.30 | $16.30 | 561 |
| 2025-05-15 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 317 |
| 2025-05-14 | $16.48 | $16.48 | $16.45 | $16.45 | $16.45 | 458 |
| 2025-05-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 492 |
| 2025-05-12 | $16.26 | $16.26 | $16.04 | $16.04 | $16.04 | 631 |
| 2025-05-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 527 |
| 2025-05-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 9 |
| 2025-05-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 204 |
| 2025-05-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 256 |
| 2025-05-05 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1,024 |
| 2025-05-02 | $16.07 | $16.20 | $15.92 | $15.92 | $15.92 | 577 |
| 2025-05-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 6 |
| 2025-04-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 5 |
| 2025-04-29 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 333 |
| 2025-04-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 619 |
| 2025-04-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 64 |
| 2025-04-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-04-23 | $16.71 | $16.71 | $16.30 | $16.45 | $16.45 | 1,604 |
| 2025-04-22 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 207 |
| 2025-04-21 | $16.89 | $16.89 | $16.45 | $16.45 | $16.45 | 607 |
| 2025-04-17 | $15.88 | $17.02 | $15.88 | $17.02 | $17.02 | 438 |
| 2025-04-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 169 |
| 2025-04-15 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 419 |
| 2025-04-14 | $16.18 | $16.18 | $15.53 | $15.53 | $15.53 | 739 |
| 2025-04-11 | $15.25 | $15.38 | $15.25 | $15.38 | $15.38 | 1,900 |
| 2025-04-10 | $15.48 | $15.98 | $15.25 | $15.25 | $15.25 | 2,707 |
| 2025-04-09 | $16.99 | $16.99 | $15.50 | $15.50 | $15.50 | 3,382 |
| 2025-04-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 433 |
| 2025-04-07 | $14.75 | $15.60 | $14.70 | $15.60 | $15.60 | 3,713 |
| 2025-04-04 | $15.80 | $15.98 | $14.52 | $15.98 | $15.98 | 4,996 |
| 2025-04-03 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 220 |
| 2025-04-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 71 |
| 2025-04-01 | $16.20 | $16.40 | $16.00 | $16.00 | $16.00 | 973 |
| 2025-03-31 | $16.49 | $16.50 | $15.70 | $15.70 | $15.70 | 1,563 |
| 2025-03-28 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,150 |
| 2025-03-27 | $15.65 | $17.13 | $15.60 | $17.13 | $17.13 | 1,180 |
| 2025-03-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 110 |
| 2025-03-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,036 |
| 2025-03-24 | $16.00 | $16.15 | $16.00 | $16.10 | $16.10 | 2,230 |
| 2025-03-21 | $16.89 | $17.31 | $15.50 | $15.50 | $15.50 | 11,023 |
| 2025-03-20 | $16.70 | $17.58 | $16.70 | $16.84 | $16.84 | 2,168 |
| 2025-03-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 139 |
| 2025-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 93 |
| 2025-03-17 | $17.26 | $17.26 | $16.52 | $17.00 | $17.00 | 2,231 |
| 2025-03-14 | $16.71 | $16.86 | $16.50 | $16.86 | $16.86 | 2,190 |
| 2025-03-13 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 86 |
| 2025-03-12 | $17.26 | $17.27 | $17.26 | $17.27 | $17.27 | 679 |
| 2025-03-11 | $16.55 | $17.64 | $16.55 | $17.34 | $17.34 | 1,834 |
| 2025-03-10 | $16.76 | $16.76 | $16.23 | $16.28 | $16.28 | 789 |
| 2025-03-07 | $16.79 | $16.86 | $16.46 | $16.61 | $16.61 | 2,012 |
| 2025-03-06 | $16.39 | $16.75 | $16.39 | $16.75 | $16.75 | 2,422 |
| 2025-03-05 | $16.39 | $16.56 | $16.00 | $16.56 | $16.56 | 640 |
| 2025-03-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 574 |
| 2025-03-03 | $16.78 | $17.07 | $16.78 | $17.07 | $17.07 | 1,443 |
| 2025-02-28 | $17.30 | $17.65 | $17.00 | $17.62 | $17.11 | 3,286 |
| 2025-02-27 | $17.16 | $17.16 | $17.16 | $17.16 | $16.67 | 182 |
| 2025-02-26 | $17.15 | $17.16 | $17.15 | $17.16 | $16.67 | 666 |
| 2025-02-25 | $17.10 | $17.10 | $16.77 | $16.91 | $16.43 | 1,482 |
| 2025-02-24 | $16.96 | $17.30 | $16.90 | $17.30 | $16.81 | 1,362 |
| 2025-02-21 | $16.26 | $17.00 | $16.26 | $16.65 | $16.18 | 1,425 |
| 2025-02-20 | $16.65 | $16.99 | $16.24 | $16.93 | $16.45 | 2,399 |
| 2025-02-19 | $16.02 | $16.50 | $16.02 | $16.25 | $15.79 | 2,480 |
| 2025-02-18 | $16.63 | $16.63 | $16.39 | $16.39 | $15.92 | 763 |
| 2025-02-14 | $16.59 | $16.70 | $16.50 | $16.70 | $16.22 | 4,739 |
| 2025-02-13 | $16.94 | $17.00 | $16.94 | $17.00 | $16.52 | 796 |
| 2025-02-12 | $16.42 | $16.42 | $16.42 | $16.42 | $15.95 | 971 |
| 2025-02-11 | $16.56 | $17.95 | $16.56 | $16.98 | $16.50 | 2,659 |
| 2025-02-10 | $16.41 | $16.75 | $16.36 | $16.51 | $16.04 | 2,521 |
| 2025-02-07 | $16.24 | $16.24 | $16.24 | $16.24 | $15.78 | 650 |
| 2025-02-06 | $16.30 | $16.31 | $16.27 | $16.27 | $15.81 | 439 |
| 2025-02-05 | $15.71 | $16.68 | $15.71 | $16.51 | $16.04 | 5,750 |
| 2025-02-04 | $16.63 | $16.70 | $16.00 | $16.10 | $15.64 | 2,206 |
| 2025-02-03 | $16.43 | $17.39 | $15.88 | $16.94 | $16.46 | 13,013 |
| 2025-01-31 | $16.00 | $16.30 | $15.45 | $16.00 | $15.54 | 3,474 |
| 2025-01-30 | $15.94 | $16.40 | $15.85 | $16.11 | $15.65 | 2,842 |
| 2025-01-29 | $16.13 | $16.22 | $16.13 | $16.22 | $15.76 | 2,774 |
| 2025-01-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.13 | 779 |
| 2025-01-27 | $16.75 | $16.75 | $16.26 | $16.50 | $16.03 | 1,024 |
| 2025-01-24 | $16.35 | $16.81 | $16.10 | $16.81 | $16.81 | 10,271 |
| 2025-01-23 | $15.94 | $17.37 | $15.94 | $17.37 | $17.37 | 3,730 |
| 2025-01-22 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 121 |
| 2025-01-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 179 |
| 2025-01-17 | $16.12 | $16.74 | $16.12 | $16.70 | $16.70 | 4,195 |
| 2025-01-16 | $16.11 | $17.87 | $16.11 | $16.37 | $16.37 | 21,347 |
| 2025-01-15 | $17.50 | $17.70 | $16.25 | $16.30 | $16.30 | 3,554 |
| 2025-01-14 | $16.50 | $16.64 | $16.00 | $16.00 | $16.00 | 1,239 |
| 2025-01-13 | $16.03 | $17.63 | $16.03 | $16.06 | $16.06 | 4,800 |
| 2025-01-10 | $18.10 | $18.10 | $15.55 | $16.88 | $16.88 | 10,926 |
| 2025-01-08 | $16.98 | $18.64 | $16.95 | $18.64 | $18.64 | 3,919 |
| 2025-01-07 | $17.49 | $19.61 | $15.54 | $16.94 | $16.94 | 25,671 |
| 2025-01-06 | $15.38 | $18.70 | $15.38 | $17.49 | $17.49 | 13,123 |
| 2025-01-03 | $15.45 | $15.45 | $15.04 | $15.45 | $15.45 | 2,309 |
| 2025-01-02 | $15.40 | $15.40 | $14.80 | $15.00 | $15.00 | 1,702 |
| 2024-12-31 | $15.19 | $15.45 | $15.05 | $15.45 | $15.45 | 3,363 |
| 2024-12-30 | $14.57 | $15.45 | $14.57 | $15.15 | $15.15 | 4,579 |
| 2024-12-27 | $15.45 | $15.45 | $15.35 | $15.35 | $15.35 | 449 |
| 2024-12-26 | $15.93 | $15.93 | $15.03 | $15.10 | $15.10 | 2,494 |
| 2024-12-24 | $15.33 | $16.84 | $15.33 | $15.85 | $15.85 | 2,783 |
| 2024-12-23 | $15.47 | $15.50 | $14.49 | $15.29 | $15.29 | 4,195 |
| 2024-12-20 | $15.75 | $16.00 | $15.70 | $15.85 | $15.85 | 1,680 |
| 2024-12-19 | $15.50 | $15.90 | $15.50 | $15.90 | $15.90 | 2,255 |
| 2024-12-18 | $15.79 | $15.80 | $15.49 | $15.49 | $15.49 | 1,729 |
| 2024-12-17 | $16.27 | $16.99 | $15.50 | $15.90 | $15.90 | 13,147 |
| 2024-12-16 | $17.05 | $17.29 | $16.41 | $16.96 | $16.96 | 1,346 |
| 2024-12-13 | $17.90 | $17.90 | $16.86 | $17.24 | $17.24 | 2,467 |
| 2024-12-12 | $17.49 | $18.19 | $16.37 | $17.58 | $17.58 | 4,823 |
| 2024-12-11 | $17.25 | $18.49 | $16.34 | $17.67 | $17.67 | 15,164 |
| 2024-12-10 | $16.75 | $17.06 | $16.50 | $16.90 | $16.90 | 2,223 |
| 2024-12-09 | $16.91 | $18.70 | $16.76 | $16.77 | $16.77 | 18,977 |
| 2024-12-06 | $16.86 | $16.86 | $16.39 | $16.83 | $16.83 | 652 |
| 2024-12-05 | $16.15 | $16.50 | $16.15 | $16.50 | $16.50 | 671 |
| 2024-12-04 | $16.90 | $16.90 | $16.66 | $16.87 | $16.87 | 1,462 |
| 2024-12-03 | $18.00 | $18.10 | $16.74 | $17.04 | $17.04 | 4,448 |
| 2024-12-02 | $17.37 | $17.98 | $17.37 | $17.98 | $17.98 | 1,028 |
| 2024-11-29 | $18.43 | $18.43 | $17.90 | $18.00 | $18.00 | 673 |
| 2024-11-27 | $17.75 | $18.29 | $17.75 | $18.29 | $17.80 | 409 |
| 2024-11-26 | $17.99 | $19.00 | $16.64 | $18.49 | $17.99 | 13,870 |
| 2024-11-25 | $18.74 | $19.20 | $16.14 | $17.39 | $16.92 | 13,109 |
| 2024-11-22 | $19.54 | $19.59 | $17.40 | $17.90 | $17.42 | 9,060 |
| 2024-11-21 | $17.97 | $19.84 | $17.00 | $17.41 | $16.94 | 20,581 |
| 2024-11-20 | $17.00 | $17.00 | $15.51 | $17.00 | $16.54 | 5,988 |
| 2024-11-19 | $17.78 | $17.78 | $16.15 | $17.00 | $16.54 | 8,218 |
| 2024-11-18 | $17.50 | $18.62 | $15.20 | $16.84 | $16.38 | 9,637 |
| 2024-11-15 | $15.04 | $16.65 | $15.04 | $16.26 | $15.82 | 3,552 |
| 2024-11-14 | $13.90 | $16.08 | $13.90 | $14.91 | $14.51 | 10,660 |
| 2024-11-13 | $15.71 | $15.71 | $14.14 | $14.53 | $14.14 | 7,733 |
| 2024-11-12 | $14.60 | $16.59 | $14.52 | $15.61 | $15.19 | 7,057 |
| 2024-11-11 | $13.42 | $14.44 | $13.42 | $14.44 | $14.05 | 1,526 |
| 2024-11-08 | $12.70 | $13.95 | $12.70 | $13.10 | $12.75 | 1,447 |
| 2024-11-07 | $12.79 | $12.79 | $12.55 | $12.55 | $12.21 | 590 |
| 2024-11-06 | $12.50 | $12.99 | $12.50 | $12.84 | $12.49 | 4,140 |
| 2024-11-05 | $13.51 | $14.00 | $12.66 | $13.12 | $12.77 | 6,162 |
| 2024-11-04 | $14.25 | $14.25 | $13.50 | $13.65 | $13.28 | 7,649 |
| 2024-11-01 | $13.97 | $15.00 | $13.96 | $14.25 | $13.86 | 4,265 |
| 2024-10-31 | $15.00 | $15.00 | $14.49 | $14.52 | $14.13 | 5,493 |
| 2024-10-30 | $15.00 | $15.00 | $14.89 | $14.97 | $14.57 | 3,367 |
| 2024-10-29 | $15.00 | $15.00 | $14.96 | $14.98 | $14.57 | 1,623 |
| 2024-10-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.59 | 616 |
| 2024-10-25 | $15.00 | $15.00 | $14.97 | $14.99 | $14.58 | 2,220 |
| 2024-10-24 | $14.98 | $15.00 | $14.98 | $15.00 | $14.59 | 1,116 |
| 2024-10-23 | $14.95 | $14.96 | $14.95 | $14.96 | $14.56 | 360 |
| 2024-10-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.50 | 164 |
| 2024-10-21 | $14.94 | $14.94 | $14.94 | $14.94 | $14.53 | 0 |
| 2024-10-18 | $14.75 | $14.94 | $14.20 | $14.94 | $14.53 | 1,429 |
| 2024-10-17 | $14.85 | $14.86 | $14.85 | $14.86 | $14.45 | 710 |
| 2024-10-16 | $15.00 | $15.00 | $14.57 | $14.97 | $14.57 | 2,872 |
| 2024-10-15 | $15.07 | $15.07 | $15.07 | $15.07 | $14.66 | 105 |
| 2024-10-14 | $15.10 | $15.10 | $15.08 | $15.08 | $14.67 | 370 |
| 2024-10-11 | $15.00 | $15.00 | $14.99 | $14.99 | $14.58 | 501 |
| 2024-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.59 | 629 |
| 2024-10-09 | $14.80 | $15.00 | $14.80 | $15.00 | $14.59 | 2,707 |
| 2024-10-08 | $14.80 | $14.80 | $14.78 | $14.80 | $14.40 | 2,246 |
| 2024-10-07 | $14.70 | $14.80 | $14.55 | $14.80 | $14.40 | 3,153 |
| 2024-10-04 | $14.77 | $14.77 | $14.75 | $14.76 | $14.36 | 2,416 |
| 2024-10-03 | $14.85 | $15.00 | $14.75 | $14.86 | $14.46 | 3,273 |
| 2024-10-02 | $14.84 | $14.85 | $14.61 | $14.82 | $14.42 | 3,364 |
| 2024-10-01 | $14.90 | $14.90 | $14.61 | $14.84 | $14.44 | 1,733 |
| 2024-09-30 | $14.85 | $14.87 | $14.57 | $14.57 | $14.17 | 1,552 |
| 2024-09-27 | $14.59 | $14.90 | $14.59 | $14.90 | $14.50 | 1,185 |
| 2024-09-26 | $14.99 | $14.99 | $14.55 | $14.66 | $14.26 | 2,074 |
| 2024-09-25 | $14.84 | $15.12 | $14.84 | $14.90 | $14.50 | 3,454 |
| 2024-09-24 | $14.95 | $14.95 | $14.75 | $14.75 | $14.35 | 1,722 |
| 2024-09-23 | $15.05 | $15.05 | $14.76 | $14.94 | $14.53 | 3,793 |
| 2024-09-20 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 514 |
| 2024-09-19 | $15.13 | $15.13 | $15.05 | $15.10 | $15.10 | 2,384 |
| 2024-09-18 | $15.24 | $15.24 | $15.18 | $15.20 | $15.20 | 740 |
| 2024-09-17 | $15.15 | $15.15 | $15.07 | $15.07 | $15.07 | 435 |
| 2024-09-16 | $15.25 | $15.25 | $15.05 | $15.17 | $15.17 | 2,411 |
| 2024-09-13 | $15.07 | $15.25 | $15.07 | $15.24 | $15.24 | 1,263 |
| 2024-09-12 | $14.91 | $15.25 | $14.81 | $15.25 | $15.25 | 2,275 |
| 2024-09-11 | $15.30 | $15.30 | $14.82 | $15.25 | $15.25 | 3,367 |
| 2024-09-10 | $15.30 | $15.30 | $15.25 | $15.25 | $15.25 | 1,091 |
| 2024-09-09 | $15.25 | $15.25 | $14.96 | $15.25 | $15.25 | 3,428 |
| 2024-09-06 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 342 |
| 2024-09-05 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 709 |
| 2024-09-04 | $14.79 | $15.15 | $14.79 | $15.15 | $15.15 | 1,118 |
| 2024-09-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 204 |
| 2024-08-30 | $14.72 | $15.25 | $14.72 | $15.09 | $15.09 | 2,637 |
| 2024-08-29 | $14.65 | $14.97 | $14.58 | $14.95 | $14.47 | 1,839 |
| 2024-08-28 | $14.59 | $14.59 | $14.59 | $14.59 | $14.12 | 597 |
| 2024-08-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 208 |
| 2024-08-26 | $14.65 | $14.65 | $14.59 | $14.65 | $14.65 | 3,482 |
| 2024-08-23 | $14.20 | $14.65 | $14.20 | $14.55 | $14.55 | 5,709 |
| 2024-08-22 | $14.42 | $14.50 | $14.21 | $14.35 | $14.35 | 4,113 |
| 2024-08-21 | $14.59 | $14.65 | $14.23 | $14.35 | $14.35 | 3,819 |
| 2024-08-20 | $15.15 | $15.15 | $14.65 | $14.65 | $14.65 | 2,246 |
| 2024-08-19 | $14.50 | $15.07 | $14.50 | $15.06 | $15.06 | 3,585 |
| 2024-08-16 | $15.15 | $15.15 | $14.00 | $14.60 | $14.60 | 1,370 |
| 2024-08-15 | $15.01 | $15.15 | $14.90 | $14.90 | $14.90 | 3,201 |
| 2024-08-14 | $15.00 | $15.01 | $14.51 | $15.01 | $15.01 | 3,567 |
| 2024-08-13 | $15.15 | $15.15 | $14.50 | $14.50 | $14.50 | 997 |
| 2024-08-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 17 |
| 2024-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 10 |
| 2024-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 44 |
| 2024-08-07 | $14.42 | $15.00 | $14.42 | $15.00 | $15.00 | 523 |
| 2024-08-06 | $14.42 | $14.42 | $14.40 | $14.41 | $14.41 | 1,829 |
| 2024-08-05 | $14.57 | $14.59 | $14.57 | $14.59 | $14.59 | 1,004 |
| 2024-08-02 | $15.00 | $15.00 | $14.00 | $14.50 | $14.50 | 2,659 |
| 2024-08-01 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 464 |
| 2024-07-31 | $15.13 | $15.13 | $14.11 | $15.00 | $15.00 | 2,502 |
| 2024-07-30 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2024-07-29 | $15.15 | $15.15 | $15.08 | $15.08 | $15.08 | 1,169 |
| 2024-07-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 574 |
| 2024-07-25 | $14.21 | $15.30 | $14.21 | $15.30 | $15.30 | 1,451 |
| 2024-07-24 | $14.50 | $14.54 | $14.25 | $14.30 | $14.30 | 4,710 |
| 2024-07-23 | $14.50 | $14.80 | $14.50 | $14.51 | $14.51 | 2,629 |
| 2024-07-22 | $15.24 | $15.24 | $14.50 | $14.50 | $14.50 | 1,998 |
| 2024-07-19 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1,091 |
| 2024-07-18 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 554 |
| 2024-07-17 | $14.75 | $15.17 | $14.75 | $15.17 | $15.17 | 582 |
| 2024-07-16 | $15.30 | $15.30 | $14.96 | $15.15 | $15.15 | 3,596 |
| 2024-07-15 | $15.07 | $15.28 | $15.07 | $15.28 | $15.28 | 1,304 |
| 2024-07-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 193 |
| 2024-07-11 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 209 |
| 2024-07-10 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 696 |
| 2024-07-09 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 122 |
| 2024-07-08 | $14.80 | $14.81 | $14.60 | $14.60 | $14.60 | 2,510 |
| 2024-07-05 | $15.00 | $15.05 | $14.99 | $15.05 | $15.05 | 906 |
| 2024-07-03 | $15.00 | $15.01 | $14.51 | $14.83 | $14.83 | 3,280 |
| 2024-07-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 160 |
| 2024-07-01 | $14.76 | $15.13 | $14.76 | $15.00 | $15.00 | 1,916 |
| 2024-06-28 | $14.75 | $15.04 | $14.75 | $14.76 | $14.76 | 1,837 |
| 2024-06-27 | $14.52 | $14.75 | $14.52 | $14.75 | $14.75 | 703 |
| 2024-06-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 200 |
| 2024-06-25 | $15.05 | $15.05 | $14.25 | $14.98 | $14.98 | 4,162 |
| 2024-06-24 | $15.13 | $15.29 | $14.80 | $15.29 | $15.29 | 1,169 |
| 2024-06-21 | $15.38 | $15.70 | $15.38 | $15.70 | $15.70 | 981 |
| 2024-06-20 | $15.17 | $15.50 | $15.17 | $15.50 | $15.50 | 575 |
| 2024-06-18 | $15.75 | $15.75 | $15.01 | $15.15 | $15.15 | 1,975 |
| 2024-06-17 | $15.55 | $16.76 | $14.70 | $15.00 | $15.00 | 5,956 |
| 2024-06-14 | $16.50 | $16.50 | $14.47 | $14.80 | $14.80 | 19,095 |
| 2024-06-13 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2024-06-12 | $16.85 | $17.04 | $16.10 | $17.01 | $17.01 | 1,786 |
| 2024-06-11 | $16.43 | $17.50 | $16.43 | $17.50 | $17.50 | 2,181 |
| 2024-06-10 | $18.35 | $18.35 | $17.93 | $18.35 | $18.35 | 421 |
| 2024-06-07 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 73 |
| 2024-06-06 | $16.71 | $18.37 | $16.71 | $18.37 | $18.37 | 4,503 |
| 2024-06-05 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 2,354 |
| 2024-06-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 785 |
| 2024-06-03 | $16.08 | $16.80 | $16.08 | $16.80 | $16.80 | 1,097 |
| 2024-05-31 | $16.38 | $16.80 | $16.07 | $16.07 | $16.07 | 1,213 |
| 2024-05-30 | $17.32 | $17.32 | $16.81 | $16.82 | $16.31 | 853 |
| 2024-05-29 | $16.99 | $16.99 | $16.99 | $16.99 | $16.48 | 121 |
| 2024-05-28 | $16.99 | $17.03 | $16.99 | $16.99 | $16.48 | 860 |
| 2024-05-24 | $16.85 | $17.00 | $16.51 | $16.99 | $16.99 | 1,908 |
| 2024-05-23 | $17.25 | $17.25 | $17.00 | $17.00 | $17.00 | 1,366 |
| 2024-05-22 | $16.76 | $16.83 | $16.76 | $16.80 | $16.80 | 2,019 |
| 2024-05-21 | $17.25 | $17.28 | $16.98 | $17.25 | $17.25 | 1,459 |
| 2024-05-20 | $16.79 | $17.25 | $16.79 | $17.02 | $17.02 | 3,113 |
| 2024-05-17 | $16.90 | $17.20 | $16.90 | $17.20 | $17.20 | 624 |
| 2024-05-16 | $17.41 | $17.41 | $16.50 | $16.68 | $16.68 | 2,370 |
| 2024-05-15 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 61 |
| 2024-05-14 | $18.22 | $18.22 | $17.50 | $17.50 | $17.50 | 4,141 |
| 2024-05-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 329 |
| 2024-05-10 | $18.35 | $18.35 | $18.31 | $18.31 | $18.31 | 823 |
| 2024-05-09 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 20 |
| 2024-05-08 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2024-05-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 102 |
| 2024-05-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 54 |
| 2024-05-03 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 38 |
| 2024-05-02 | $18.46 | $18.47 | $18.46 | $18.47 | $18.47 | 432 |
| 2024-05-01 | $18.80 | $18.85 | $18.75 | $18.85 | $18.85 | 2,371 |
| 2024-04-30 | $18.50 | $18.70 | $18.50 | $18.61 | $18.61 | 2,467 |
| 2024-04-29 | $18.33 | $18.47 | $18.31 | $18.47 | $18.47 | 2,567 |
| 2024-04-26 | $18.18 | $18.50 | $18.18 | $18.48 | $18.48 | 2,793 |
| 2024-04-25 | $17.55 | $18.16 | $17.55 | $17.93 | $17.93 | 2,164 |
| 2024-04-24 | $17.49 | $17.56 | $17.25 | $17.25 | $17.25 | 4,054 |
| 2024-04-23 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 34 |
| 2024-04-22 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 146 |
| 2024-04-19 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 129 |
| 2024-04-18 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2024-04-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 2 |
| 2024-04-16 | $17.80 | $17.80 | $17.56 | $17.56 | $17.56 | 770 |
| 2024-04-15 | $17.90 | $18.00 | $17.90 | $18.00 | $18.00 | 2,805 |
| 2024-04-12 | $17.61 | $17.73 | $17.61 | $17.73 | $17.73 | 800 |
| 2024-04-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 52 |
| 2024-04-10 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 104 |
| 2024-04-09 | $17.43 | $18.00 | $17.43 | $18.00 | $18.00 | 800 |
| 2024-04-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 230 |
| 2024-04-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 4 |
| 2024-04-04 | $17.78 | $17.78 | $17.74 | $17.75 | $17.75 | 748 |
| 2024-04-03 | $17.98 | $18.32 | $17.98 | $18.30 | $18.30 | 1,356 |
| 2024-04-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2024-04-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 133 |
| 2024-03-28 | $17.65 | $18.00 | $17.65 | $18.00 | $18.00 | 1,334 |
| 2024-03-27 | $17.45 | $17.62 | $17.45 | $17.62 | $17.62 | 343 |
| 2024-03-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 102 |
| 2024-03-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 65 |
| 2024-03-22 | $17.90 | $18.45 | $17.35 | $18.45 | $18.45 | 2,090 |
| 2024-03-21 | $18.01 | $18.05 | $17.95 | $17.95 | $17.95 | 1,835 |
| 2024-03-20 | $18.03 | $18.03 | $17.90 | $17.90 | $17.90 | 1,970 |
| 2024-03-19 | $17.93 | $18.07 | $17.93 | $18.07 | $18.07 | 905 |
| 2024-03-18 | $18.56 | $18.60 | $17.81 | $17.81 | $17.81 | 1,844 |
| 2024-03-15 | $18.46 | $18.62 | $18.01 | $18.20 | $18.20 | 1,751 |
| 2024-03-14 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 2 |
| 2024-03-13 | $17.58 | $17.91 | $17.58 | $17.91 | $17.91 | 582 |
| 2024-03-12 | $17.35 | $18.00 | $17.35 | $18.00 | $18.00 | 535 |
| 2024-03-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 212 |
| 2024-03-08 | $18.43 | $18.60 | $18.43 | $18.50 | $18.50 | 3,375 |
| 2024-03-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 1,048 |
| 2024-03-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 4 |
| 2024-03-05 | $18.50 | $18.50 | $17.99 | $18.45 | $18.45 | 933 |
| 2024-03-04 | $18.03 | $18.25 | $17.86 | $18.25 | $18.25 | 1,518 |
| 2024-03-01 | $17.40 | $18.00 | $17.40 | $18.00 | $18.00 | 1,054 |
| 2024-02-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 129 |
| 2024-02-28 | $16.68 | $18.80 | $16.53 | $18.80 | $18.31 | 4,130 |
| 2024-02-27 | $17.09 | $18.25 | $17.05 | $17.74 | $17.28 | 5,934 |
| 2024-02-26 | $18.21 | $18.21 | $17.25 | $17.51 | $17.06 | 1,922 |
| 2024-02-23 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 335 |
| 2024-02-22 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 345 |
| 2024-02-21 | $18.50 | $18.50 | $18.27 | $18.27 | $18.27 | 574 |
| 2024-02-20 | $18.99 | $18.99 | $18.50 | $18.50 | $18.50 | 1,627 |
| 2024-02-16 | $17.98 | $18.85 | $17.98 | $18.85 | $18.85 | 3,099 |
| 2024-02-15 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 1,560 |
| 2024-02-14 | $17.71 | $18.00 | $17.71 | $18.00 | $18.00 | 1,887 |
| 2024-02-13 | $17.28 | $17.29 | $17.24 | $17.24 | $17.24 | 532 |
| 2024-02-12 | $17.52 | $17.73 | $17.52 | $17.73 | $17.73 | 972 |
| 2024-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-02-08 | $17.75 | $18.00 | $17.65 | $18.00 | $18.00 | 2,307 |
| 2024-02-07 | $18.09 | $18.09 | $17.70 | $17.70 | $17.70 | 3,752 |
| 2024-02-06 | $18.09 | $18.09 | $17.70 | $17.70 | $17.70 | 482 |
| 2024-02-05 | $17.75 | $18.03 | $17.60 | $17.70 | $17.70 | 1,158 |
| 2024-02-02 | $17.25 | $18.00 | $17.24 | $17.45 | $17.45 | 4,195 |
| 2024-02-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 532 |
| 2024-01-31 | $16.68 | $17.05 | $16.68 | $17.05 | $17.05 | 1,715 |
| 2024-01-30 | $16.70 | $17.20 | $16.70 | $17.20 | $17.20 | 398 |
| 2024-01-29 | $17.76 | $18.28 | $16.36 | $16.36 | $16.36 | 8,160 |
| 2024-01-26 | $17.91 | $17.91 | $17.74 | $17.74 | $17.74 | 470 |
| 2024-01-25 | $17.51 | $17.90 | $17.40 | $17.90 | $17.90 | 2,638 |
| 2024-01-24 | $17.88 | $17.88 | $17.51 | $17.51 | $17.51 | 534 |
| 2024-01-23 | $17.40 | $17.46 | $17.24 | $17.24 | $17.24 | 1,088 |
| 2024-01-22 | $17.87 | $17.87 | $16.76 | $17.37 | $17.37 | 3,233 |
| 2024-01-19 | $16.80 | $17.05 | $16.80 | $17.00 | $17.00 | 2,356 |
| 2024-01-18 | $17.00 | $17.00 | $16.45 | $16.94 | $16.94 | 2,335 |
| 2024-01-17 | $16.95 | $17.43 | $16.95 | $17.43 | $17.43 | 1,026 |
| 2024-01-16 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 730 |
| 2024-01-12 | $17.85 | $18.00 | $16.56 | $17.50 | $17.50 | 2,730 |
| 2024-01-11 | $16.35 | $17.31 | $16.35 | $17.25 | $17.25 | 3,209 |
| 2024-01-10 | $18.00 | $18.00 | $16.52 | $16.95 | $16.95 | 1,828 |
| 2024-01-09 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 104 |
| 2024-01-08 | $17.17 | $18.14 | $17.17 | $17.45 | $17.45 | 3,227 |
| 2024-01-05 | $17.75 | $19.19 | $17.40 | $18.40 | $18.40 | 3,021 |
| 2024-01-04 | $16.15 | $17.32 | $16.15 | $17.32 | $17.32 | 4,007 |
| 2024-01-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 130 |
| 2024-01-02 | $15.76 | $15.97 | $15.76 | $15.76 | $15.76 | 1,891 |
| 2023-12-29 | $15.75 | $15.75 | $15.07 | $15.64 | $15.64 | 3,887 |
| 2023-12-28 | $15.25 | $15.79 | $15.25 | $15.50 | $15.50 | 3,970 |
| 2023-12-27 | $15.01 | $15.10 | $15.01 | $15.04 | $15.04 | 2,872 |
| 2023-12-26 | $15.00 | $15.10 | $14.93 | $14.93 | $14.93 | 2,273 |
| 2023-12-22 | $15.00 | $15.40 | $14.82 | $14.82 | $14.82 | 2,548 |
| 2023-12-21 | $15.01 | $15.40 | $14.55 | $14.55 | $14.55 | 2,403 |
| 2023-12-20 | $14.60 | $15.40 | $14.60 | $15.37 | $15.37 | 1,681 |
| 2023-12-19 | $15.00 | $15.48 | $14.96 | $15.48 | $15.48 | 1,845 |
| 2023-12-18 | $14.49 | $15.95 | $14.49 | $15.20 | $15.20 | 14,220 |
| 2023-12-15 | $15.17 | $15.20 | $14.05 | $14.50 | $14.50 | 3,660 |
| 2023-12-14 | $14.53 | $14.53 | $14.30 | $14.30 | $14.30 | 1,237 |
| 2023-12-13 | $14.24 | $14.41 | $13.78 | $14.18 | $14.18 | 2,701 |
| 2023-12-12 | $15.25 | $15.25 | $14.15 | $14.91 | $14.91 | 2,174 |
| 2023-12-11 | $14.50 | $15.12 | $14.40 | $14.40 | $14.40 | 4,452 |
| 2023-12-08 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 152 |
| 2023-12-07 | $15.23 | $15.25 | $14.50 | $15.25 | $15.25 | 2,073 |
| 2023-12-06 | $16.00 | $16.38 | $15.75 | $15.75 | $15.75 | 1,109 |
| 2023-12-05 | $15.94 | $15.94 | $15.78 | $15.90 | $15.90 | 1,155 |
| 2023-12-04 | $14.79 | $14.79 | $14.04 | $14.50 | $14.50 | 1,876 |
| 2023-12-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 230 |
| 2023-11-30 | $14.33 | $14.50 | $14.03 | $14.50 | $14.50 | 1,697 |
| 2023-11-29 | $14.55 | $14.55 | $14.52 | $14.52 | $14.04 | 1,388 |
| 2023-11-28 | $15.95 | $15.99 | $14.51 | $14.61 | $14.12 | 2,246 |
| 2023-11-27 | $15.00 | $15.37 | $15.00 | $15.35 | $14.84 | 1,445 |
| 2023-11-24 | $15.21 | $15.71 | $15.21 | $15.38 | $15.38 | 561 |
| 2023-11-22 | $15.45 | $15.55 | $15.45 | $15.55 | $15.55 | 2,046 |
| 2023-11-21 | $14.73 | $15.71 | $14.73 | $15.71 | $15.71 | 1,208 |
| 2023-11-20 | $14.25 | $14.25 | $13.90 | $14.01 | $14.01 | 2,513 |
| 2023-11-17 | $15.07 | $15.07 | $14.83 | $14.83 | $14.83 | 203 |
| 2023-11-16 | $14.14 | $15.25 | $13.77 | $13.80 | $13.80 | 2,522 |
| 2023-11-15 | $13.51 | $13.53 | $13.51 | $13.53 | $13.53 | 202 |
| 2023-11-14 | $13.40 | $15.30 | $13.39 | $13.41 | $13.41 | 3,386 |
| 2023-11-13 | $13.00 | $13.46 | $13.00 | $13.00 | $13.00 | 1,312 |
| 2023-11-10 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 209 |
| 2023-11-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 99 |
| 2023-11-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 102 |
| 2023-11-07 | $14.00 | $14.00 | $12.00 | $13.00 | $13.00 | 3,167 |
| 2023-11-06 | $14.03 | $14.03 | $13.84 | $13.84 | $13.84 | 641 |
| 2023-11-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 161 |
| 2023-11-02 | $13.25 | $13.60 | $13.25 | $13.51 | $13.51 | 1,310 |
| 2023-11-01 | $13.55 | $13.98 | $12.90 | $13.80 | $13.80 | 1,590 |
| 2023-10-31 | $13.94 | $13.94 | $12.61 | $12.61 | $12.61 | 1,188 |
| 2023-10-30 | $13.96 | $15.28 | $13.96 | $14.71 | $14.71 | 1,898 |
| 2023-10-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 447 |
| 2023-10-26 | $13.55 | $14.00 | $13.55 | $13.55 | $13.55 | 1,948 |
| 2023-10-25 | $13.68 | $13.68 | $13.60 | $13.60 | $13.60 | 646 |
| 2023-10-24 | $13.50 | $13.50 | $12.06 | $13.50 | $13.50 | 5,673 |
| 2023-10-23 | $13.75 | $13.92 | $13.50 | $13.50 | $13.50 | 1,884 |
| 2023-10-20 | $13.24 | $14.00 | $13.24 | $14.00 | $14.00 | 974 |
| 2023-10-19 | $14.27 | $14.36 | $13.97 | $14.36 | $14.36 | 7,533 |
| 2023-10-18 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2 |
| 2023-10-17 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 62 |
| 2023-10-16 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 6 |
| 2023-10-13 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2 |
| 2023-10-12 | $14.13 | $14.26 | $14.13 | $14.26 | $14.26 | 473 |
| 2023-10-11 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 413 |
| 2023-10-10 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 8 |
| 2023-10-09 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 239 |
| 2023-10-06 | $14.76 | $14.76 | $14.48 | $14.48 | $14.48 | 1,266 |
| 2023-10-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1,837 |
| 2023-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1 |
| 2023-10-03 | $16.12 | $16.12 | $15.05 | $15.70 | $15.70 | 2,036 |
| 2023-10-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 402 |
| 2023-09-29 | $15.75 | $16.99 | $15.75 | $16.99 | $16.99 | 1,607 |
| 2023-09-28 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 2 |
| 2023-09-27 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 301 |
| 2023-09-26 | $16.41 | $16.41 | $16.40 | $16.40 | $16.40 | 597 |
| 2023-09-25 | $16.40 | $16.99 | $16.40 | $16.40 | $16.40 | 931 |
| 2023-09-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1,082 |
| 2023-09-21 | $17.00 | $17.00 | $15.48 | $15.50 | $15.50 | 2,457 |
| 2023-09-20 | $15.50 | $17.00 | $15.43 | $16.99 | $16.99 | 7,895 |
| 2023-09-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 5 |
| 2023-09-18 | $15.00 | $15.00 | $14.51 | $14.51 | $14.51 | 730 |
| 2023-09-15 | $15.00 | $15.00 | $14.50 | $14.50 | $14.50 | 1,487 |
| 2023-09-14 | $14.80 | $14.80 | $14.00 | $14.75 | $14.75 | 1,368 |
| 2023-09-13 | $14.85 | $14.85 | $14.80 | $14.80 | $14.80 | 774 |
| 2023-09-12 | $14.98 | $14.98 | $14.85 | $14.85 | $14.85 | 651 |
| 2023-09-11 | $15.50 | $15.50 | $15.01 | $15.01 | $15.01 | 1,360 |
| 2023-09-08 | $14.81 | $15.98 | $14.81 | $15.98 | $15.98 | 1,455 |
| 2023-09-07 | $15.97 | $15.98 | $15.93 | $15.93 | $15.93 | 1,401 |
| 2023-09-06 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 282 |
| 2023-09-05 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 35 |
| 2023-09-01 | $15.26 | $15.26 | $14.99 | $14.99 | $14.99 | 277 |
| 2023-08-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 231 |
| 2023-08-30 | $15.50 | $15.50 | $15.00 | $15.00 | $14.52 | 1,705 |
| 2023-08-29 | $15.32 | $15.98 | $15.32 | $15.98 | $15.46 | 743 |
| 2023-08-28 | $16.07 | $16.20 | $16.00 | $16.00 | $16.00 | 1,715 |
| 2023-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 104 |
| 2023-08-24 | $16.65 | $16.65 | $14.54 | $16.02 | $16.02 | 2,101 |
| 2023-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 256 |
| 2023-08-22 | $15.99 | $16.00 | $15.16 | $15.16 | $15.16 | 1,847 |
| 2023-08-21 | $16.65 | $16.65 | $15.79 | $15.79 | $15.79 | 1,268 |
| 2023-08-18 | $15.34 | $15.45 | $15.34 | $15.45 | $15.45 | 1,051 |
| 2023-08-17 | $15.86 | $15.86 | $15.52 | $15.52 | $15.52 | 552 |
| 2023-08-16 | $16.73 | $16.73 | $15.78 | $15.78 | $15.78 | 661 |
| 2023-08-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1,008 |
| 2023-08-14 | $16.18 | $16.93 | $16.18 | $16.21 | $16.21 | 2,637 |
| 2023-08-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 206 |
| 2023-08-10 | $16.50 | $18.33 | $16.50 | $17.00 | $17.00 | 4,264 |
| 2023-08-09 | $16.40 | $16.50 | $16.40 | $16.50 | $16.50 | 1,100 |
| 2023-08-08 | $15.82 | $16.50 | $15.00 | $16.50 | $16.50 | 2,616 |
| 2023-08-07 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 151 |
| 2023-08-04 | $15.93 | $16.50 | $15.79 | $16.48 | $16.48 | 3,095 |
| 2023-08-03 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 132 |
| 2023-08-02 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 2 |
| 2023-08-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 437 |
| 2023-07-31 | $16.50 | $16.50 | $16.46 | $16.46 | $16.46 | 1,397 |
| 2023-07-28 | $15.90 | $16.45 | $15.73 | $16.45 | $16.45 | 643 |
| 2023-07-27 | $16.35 | $16.50 | $15.50 | $16.30 | $16.30 | 2,966 |
| 2023-07-26 | $15.85 | $16.50 | $15.85 | $16.50 | $16.50 | 4,318 |
| 2023-07-25 | $15.59 | $16.02 | $15.59 | $16.02 | $16.02 | 1,646 |
| 2023-07-24 | $16.47 | $16.47 | $15.82 | $15.93 | $15.93 | 1,112 |
| 2023-07-21 | $15.75 | $16.44 | $15.75 | $16.40 | $16.40 | 1,245 |
| 2023-07-20 | $15.53 | $15.60 | $15.50 | $15.50 | $15.50 | 1,060 |
| 2023-07-19 | $15.55 | $15.55 | $15.52 | $15.52 | $15.52 | 334 |
| 2023-07-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 68 |
| 2023-07-17 | $16.22 | $16.25 | $16.22 | $16.25 | $16.25 | 912 |
| 2023-07-14 | $15.30 | $16.00 | $15.30 | $16.00 | $16.00 | 838 |
| 2023-07-13 | $16.15 | $16.30 | $16.13 | $16.19 | $16.19 | 1,390 |
| 2023-07-12 | $15.99 | $16.10 | $15.79 | $16.00 | $16.00 | 3,028 |
| 2023-07-11 | $14.99 | $15.80 | $14.99 | $15.70 | $15.70 | 4,710 |
| 2023-07-10 | $14.90 | $15.00 | $14.50 | $15.00 | $15.00 | 1,131 |
| 2023-07-07 | $14.60 | $15.00 | $14.60 | $14.95 | $14.95 | 1,106 |
| 2023-07-06 | $14.87 | $15.04 | $14.20 | $14.70 | $14.70 | 2,857 |
| 2023-07-05 | $13.80 | $14.20 | $13.50 | $14.20 | $14.20 | 3,469 |
| 2023-07-03 | $14.24 | $14.30 | $14.01 | $14.01 | $14.01 | 3,287 |
| 2023-06-30 | $14.25 | $14.37 | $14.02 | $14.35 | $14.35 | 5,307 |
| 2023-06-29 | $14.51 | $14.51 | $14.25 | $14.43 | $14.43 | 980 |
| 2023-06-28 | $13.50 | $13.50 | $13.34 | $13.42 | $13.42 | 2,391 |
| 2023-06-27 | $14.16 | $14.16 | $13.49 | $13.49 | $13.49 | 3,956 |
| 2023-06-26 | $13.86 | $14.00 | $13.72 | $13.72 | $13.72 | 10,343 |
| 2023-06-23 | $13.97 | $13.97 | $13.85 | $13.85 | $13.85 | 567 |
| 2023-06-22 | $14.00 | $14.31 | $13.83 | $13.83 | $13.83 | 3,224 |
| 2023-06-21 | $14.60 | $14.60 | $14.00 | $14.60 | $14.60 | 4,513 |
| 2023-06-20 | $14.35 | $14.35 | $13.98 | $13.98 | $13.98 | 977 |
| 2023-06-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 507 |
| 2023-06-15 | $14.60 | $14.60 | $14.12 | $14.18 | $14.18 | 975 |
| 2023-06-14 | $14.50 | $14.53 | $14.50 | $14.53 | $14.53 | 1,202 |
| 2023-06-13 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 149 |
| 2023-06-12 | $15.50 | $15.50 | $14.66 | $14.66 | $14.66 | 1,344 |
| 2023-06-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 263 |
| 2023-06-07 | $14.04 | $15.50 | $14.04 | $14.90 | $14.90 | 8,853 |
| 2023-06-06 | $15.03 | $15.05 | $14.24 | $14.24 | $14.24 | 1,444 |
| 2023-06-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 80 |
| 2023-06-02 | $15.15 | $16.98 | $15.09 | $16.50 | $16.50 | 4,592 |
| 2023-06-01 | $14.52 | $14.70 | $14.51 | $14.64 | $14.64 | 2,824 |
| 2023-05-31 | $15.21 | $15.21 | $14.51 | $14.51 | $14.51 | 1,214 |
| 2023-05-30 | $15.15 | $15.50 | $15.00 | $15.00 | $14.50 | 2,514 |
| 2023-05-26 | $14.77 | $14.79 | $14.75 | $14.75 | $14.26 | 1,524 |
| 2023-05-25 | $13.75 | $14.90 | $13.15 | $14.70 | $14.21 | 4,968 |
| 2023-05-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.47 | 147 |
| 2023-05-23 | $13.76 | $13.76 | $12.82 | $12.82 | $12.39 | 1,159 |
| 2023-05-22 | $12.54 | $12.54 | $12.54 | $12.54 | $12.12 | 354 |
| 2023-05-19 | $12.49 | $12.54 | $12.49 | $12.54 | $12.54 | 404 |
| 2023-05-18 | $12.15 | $12.38 | $12.15 | $12.31 | $12.31 | 1,563 |
| 2023-05-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 25 |
| 2023-05-16 | $12.26 | $12.81 | $12.26 | $12.50 | $12.50 | 973 |
| 2023-05-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 1,033 |
| 2023-05-12 | $12.84 | $12.84 | $11.30 | $12.34 | $12.34 | 7,045 |
| 2023-05-11 | $12.81 | $13.75 | $12.76 | $12.76 | $12.76 | 2,629 |
| 2023-05-10 | $12.99 | $13.50 | $12.99 | $13.43 | $13.43 | 2,213 |
| 2023-05-09 | $12.75 | $13.97 | $12.10 | $13.64 | $13.64 | 3,625 |
| 2023-05-08 | $12.59 | $13.31 | $12.59 | $12.76 | $12.76 | 2,449 |
| 2023-05-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 183 |
| 2023-05-04 | $13.84 | $13.89 | $13.84 | $13.89 | $13.89 | 500 |
| 2023-05-03 | $13.60 | $13.80 | $13.60 | $13.75 | $13.75 | 778 |
| 2023-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6 |
| 2023-05-01 | $14.26 | $14.32 | $12.10 | $14.00 | $14.00 | 11,737 |
| 2023-04-28 | $15.03 | $15.03 | $14.00 | $14.00 | $14.00 | 5,277 |
| 2023-04-27 | $15.07 | $15.10 | $15.02 | $15.10 | $15.10 | 807 |
| 2023-04-26 | $15.20 | $15.20 | $15.13 | $15.13 | $15.13 | 1,088 |
| 2023-04-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 384 |
| 2023-04-24 | $15.62 | $17.00 | $15.05 | $15.43 | $15.43 | 5,566 |
| 2023-04-21 | $16.05 | $16.41 | $16.05 | $16.06 | $16.06 | 762 |
| 2023-04-20 | $16.11 | $16.38 | $16.00 | $16.25 | $16.25 | 2,673 |
| 2023-04-19 | $16.75 | $17.05 | $15.93 | $17.05 | $17.05 | 4,313 |
| 2023-04-18 | $16.78 | $16.87 | $16.78 | $16.87 | $16.87 | 373 |
| 2023-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 260 |
| 2023-04-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-13 | $17.26 | $17.85 | $17.26 | $17.85 | $17.85 | 680 |
| 2023-04-12 | $16.56 | $17.25 | $16.56 | $17.25 | $17.25 | 677 |
| 2023-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2 |
| 2023-04-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 24 |
| 2023-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-04 | $18.00 | $18.00 | $15.05 | $17.50 | $17.50 | 2,421 |
| 2023-04-03 | $16.00 | $18.40 | $16.00 | $17.93 | $17.93 | 1,085 |
| 2023-03-31 | $17.16 | $18.00 | $16.71 | $17.77 | $17.77 | 2,539 |
| 2023-03-30 | $16.01 | $17.98 | $16.01 | $17.95 | $17.95 | 3,351 |
| 2023-03-29 | $15.61 | $16.95 | $15.61 | $16.75 | $16.75 | 2,884 |
| 2023-03-28 | $15.75 | $17.14 | $15.12 | $15.30 | $15.30 | 2,401 |
| 2023-03-27 | $16.00 | $16.50 | $15.02 | $16.20 | $16.20 | 5,474 |
| 2023-03-24 | $16.00 | $16.38 | $15.99 | $16.00 | $16.00 | 2,878 |
| 2023-03-23 | $17.09 | $17.24 | $16.35 | $16.35 | $16.35 | 2,230 |
| 2023-03-22 | $17.14 | $17.14 | $17.01 | $17.01 | $17.01 | 532 |
| 2023-03-21 | $18.05 | $18.05 | $17.00 | $17.25 | $17.25 | 6,649 |
| 2023-03-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 104 |
| 2023-03-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 567 |
| 2023-03-16 | $18.06 | $19.60 | $18.00 | $19.60 | $19.60 | 1,073 |
| 2023-03-15 | $19.20 | $19.20 | $18.00 | $18.00 | $18.00 | 707 |
| 2023-03-14 | $19.05 | $19.08 | $19.00 | $19.00 | $19.00 | 1,000 |
| 2023-03-13 | $18.00 | $19.00 | $18.00 | $19.00 | $19.00 | 1,794 |
| 2023-03-10 | $18.84 | $18.91 | $18.00 | $18.91 | $18.91 | 2,487 |
| 2023-03-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 12 |
| 2023-03-08 | $18.85 | $20.37 | $18.85 | $20.37 | $20.37 | 655 |
| 2023-03-07 | $19.44 | $19.44 | $19.43 | $19.43 | $19.43 | 210 |
| 2023-03-06 | $19.50 | $19.57 | $18.65 | $19.53 | $19.53 | 2,233 |
| 2023-03-03 | $20.00 | $20.00 | $19.30 | $19.96 | $19.96 | 1,486 |
| 2023-03-02 | $19.82 | $20.31 | $19.51 | $20.31 | $20.31 | 822 |
| 2023-03-01 | $19.85 | $20.64 | $19.85 | $20.64 | $20.64 | 3,066 |
| 2023-02-28 | $20.12 | $20.34 | $19.73 | $19.73 | $19.73 | 643 |
| 2023-02-27 | $20.49 | $20.49 | $19.90 | $19.98 | $19.49 | 2,120 |
| 2023-02-24 | $20.00 | $20.50 | $20.00 | $20.50 | $19.99 | 1,396 |
| 2023-02-23 | $20.05 | $20.39 | $20.05 | $20.39 | $19.89 | 918 |
| 2023-02-22 | $20.14 | $20.70 | $19.80 | $20.55 | $20.04 | 2,685 |
| 2023-02-21 | $20.38 | $20.38 | $20.10 | $20.10 | $19.60 | 2,909 |
| 2023-02-17 | $20.36 | $20.36 | $20.35 | $20.35 | $19.85 | 250 |
| 2023-02-16 | $20.37 | $20.54 | $20.35 | $20.54 | $20.03 | 1,488 |
| 2023-02-15 | $20.70 | $20.73 | $20.70 | $20.70 | $20.19 | 346 |
| 2023-02-14 | $20.70 | $20.90 | $20.35 | $20.60 | $20.09 | 1,426 |
| 2023-02-13 | $20.70 | $20.70 | $20.37 | $20.37 | $19.87 | 402 |
| 2023-02-10 | $20.82 | $20.82 | $20.51 | $20.65 | $20.14 | 1,225 |
| 2023-02-09 | $20.81 | $20.86 | $20.73 | $20.80 | $20.29 | 1,415 |
| 2023-02-08 | $21.29 | $21.29 | $20.76 | $21.00 | $20.48 | 497 |
| 2023-02-07 | $21.13 | $21.13 | $20.84 | $21.00 | $20.48 | 1,980 |
| 2023-02-06 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 400 |
| 2023-02-03 | $20.79 | $20.85 | $20.25 | $20.70 | $20.70 | 1,638 |
| 2023-02-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 482 |
| 2023-02-01 | $20.46 | $20.83 | $20.25 | $20.83 | $20.83 | 857 |
| 2023-01-31 | $20.41 | $20.98 | $20.41 | $20.98 | $20.98 | 612 |
| 2023-01-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 330 |
| 2023-01-27 | $21.00 | $21.00 | $20.22 | $20.36 | $20.36 | 943 |
| 2023-01-26 | $20.23 | $20.69 | $20.20 | $20.20 | $20.20 | 1,524 |
| 2023-01-25 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 300 |
| 2023-01-24 | $20.45 | $20.75 | $20.16 | $20.58 | $20.58 | 1,230 |
| 2023-01-23 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 401 |
| 2023-01-20 | $21.25 | $21.25 | $20.19 | $20.19 | $20.19 | 617 |
| 2023-01-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500 |
| 2023-01-18 | $20.25 | $20.29 | $20.25 | $20.25 | $20.25 | 728 |
| 2023-01-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 8 |
| 2023-01-13 | $20.37 | $22.23 | $19.75 | $20.50 | $20.50 | 3,128 |
| 2023-01-12 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 205 |
| 2023-01-11 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 100 |
| 2023-01-10 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 266 |
| 2023-01-09 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 211 |
| 2023-01-06 | $20.25 | $20.45 | $19.73 | $20.45 | $20.45 | 1,300 |
| 2023-01-05 | $20.03 | $20.23 | $20.00 | $20.00 | $20.00 | 733 |
| 2023-01-04 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 171 |
| 2023-01-03 | $20.20 | $20.45 | $20.20 | $20.30 | $20.30 | 1,289 |
| 2022-12-30 | $20.00 | $20.24 | $19.80 | $20.10 | $20.10 | 6,594 |
| 2022-12-29 | $19.85 | $20.19 | $19.85 | $20.00 | $20.00 | 3,626 |
| 2022-12-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 128 |
| 2022-12-27 | $19.50 | $19.72 | $19.45 | $19.72 | $19.72 | 1,413 |
| 2022-12-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 300 |
| 2022-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 41 |
| 2022-12-21 | $19.00 | $19.90 | $19.00 | $19.50 | $19.50 | 4,412 |
| 2022-12-20 | $18.95 | $19.00 | $18.95 | $19.00 | $19.00 | 723 |
| 2022-12-19 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 1,500 |
| 2022-12-16 | $19.10 | $19.10 | $18.95 | $19.00 | $19.00 | 2,163 |
| 2022-12-15 | $19.85 | $20.07 | $19.34 | $19.34 | $19.34 | 2,275 |
| 2022-12-14 | $19.22 | $20.45 | $19.15 | $20.45 | $20.45 | 1,257 |
| 2022-12-13 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 212 |
| 2022-12-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 137 |
| 2022-12-09 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 77 |
| 2022-12-08 | $19.10 | $19.10 | $19.02 | $19.02 | $19.02 | 321 |
| 2022-12-07 | $19.80 | $20.00 | $19.75 | $19.75 | $19.75 | 2,589 |
| 2022-12-06 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 30 |
| 2022-12-05 | $19.50 | $19.50 | $18.98 | $18.98 | $18.98 | 1,408 |
| 2022-12-02 | $19.05 | $19.05 | $18.54 | $19.00 | $19.00 | 1,076 |
| 2022-12-01 | $19.28 | $19.72 | $19.00 | $19.65 | $19.65 | 4,266 |
| 2022-11-30 | $17.35 | $19.12 | $16.50 | $19.00 | $19.00 | 8,750 |
| 2022-11-29 | $17.14 | $17.35 | $16.75 | $17.35 | $16.91 | 2,655 |
| 2022-11-28 | $17.22 | $17.22 | $16.93 | $17.05 | $16.61 | 1,558 |
| 2022-11-25 | $17.35 | $17.40 | $17.35 | $17.35 | $16.91 | 590 |
| 2022-11-23 | $17.25 | $17.37 | $17.25 | $17.37 | $16.93 | 821 |
| 2022-11-22 | $17.35 | $17.35 | $16.77 | $16.99 | $16.55 | 861 |
| 2022-11-21 | $17.02 | $17.20 | $16.62 | $16.62 | $16.19 | 3,388 |
| 2022-11-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.08 | 250 |
| 2022-11-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.08 | 452 |
| 2022-11-16 | $16.74 | $16.80 | $16.30 | $16.74 | $16.31 | 1,302 |
| 2022-11-15 | $16.75 | $18.37 | $16.70 | $17.22 | $16.78 | 1,413 |
| 2022-11-14 | $16.45 | $16.45 | $16.02 | $16.43 | $16.00 | 2,437 |
| 2022-11-11 | $16.35 | $16.35 | $16.20 | $16.26 | $15.84 | 947 |
| 2022-11-10 | $16.80 | $16.80 | $15.91 | $16.30 | $15.88 | 5,370 |
| 2022-11-09 | $16.43 | $16.43 | $16.43 | $16.43 | $16.01 | 33 |
| 2022-11-08 | $16.80 | $18.56 | $15.86 | $16.43 | $16.01 | 4,652 |
| 2022-11-07 | $17.00 | $17.25 | $16.75 | $16.92 | $16.49 | 2,351 |
| 2022-11-04 | $16.44 | $16.98 | $16.44 | $16.92 | $16.49 | 1,555 |
| 2022-11-03 | $16.85 | $16.85 | $15.35 | $16.02 | $15.61 | 1,634 |
| 2022-11-02 | $17.31 | $18.78 | $16.76 | $16.76 | $16.33 | 4,533 |
| 2022-11-01 | $18.15 | $18.91 | $17.28 | $17.28 | $16.84 | 2,303 |
| 2022-10-31 | $17.50 | $18.99 | $17.05 | $17.25 | $16.81 | 4,512 |
| 2022-10-28 | $17.48 | $19.19 | $16.83 | $17.05 | $17.05 | 4,653 |
| 2022-10-27 | $16.66 | $17.00 | $16.50 | $16.75 | $16.75 | 925 |
| 2022-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 528 |
| 2022-10-25 | $17.75 | $17.75 | $17.40 | $17.40 | $17.40 | 445 |
| 2022-10-24 | $18.00 | $19.59 | $16.90 | $17.60 | $17.60 | 3,226 |
| 2022-10-21 | $18.72 | $19.60 | $17.60 | $17.90 | $17.90 | 1,742 |
| 2022-10-20 | $17.86 | $19.65 | $16.55 | $18.00 | $18.00 | 9,212 |
| 2022-10-19 | $18.17 | $19.50 | $17.83 | $17.90 | $17.90 | 7,050 |
| 2022-10-18 | $18.53 | $19.40 | $17.86 | $17.99 | $17.99 | 10,458 |
| 2022-10-17 | $18.19 | $19.40 | $17.78 | $17.81 | $17.81 | 4,970 |
| 2022-10-14 | $18.40 | $19.50 | $17.12 | $17.62 | $17.62 | 7,936 |
| 2022-10-13 | $17.01 | $19.30 | $15.60 | $17.82 | $17.82 | 16,522 |
| 2022-10-12 | $18.10 | $18.92 | $16.50 | $17.45 | $17.45 | 5,416 |
| 2022-10-11 | $17.30 | $19.50 | $16.20 | $17.06 | $17.06 | 20,577 |
| 2022-10-10 | $18.45 | $18.45 | $16.60 | $16.94 | $16.94 | 2,235 |
| 2022-10-07 | $18.20 | $18.30 | $17.83 | $18.30 | $18.30 | 2,283 |
| 2022-10-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 68 |
| 2022-10-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 149 |
| 2022-10-04 | $19.10 | $20.89 | $19.10 | $19.50 | $19.50 | 2,095 |
| 2022-10-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 161 |
| 2022-09-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2 |
| 2022-09-29 | $19.11 | $19.11 | $19.10 | $19.10 | $19.10 | 773 |
| 2022-09-28 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 180 |
| 2022-09-27 | $20.00 | $20.00 | $19.30 | $19.30 | $19.30 | 1,248 |
| 2022-09-26 | $21.02 | $21.02 | $19.20 | $20.00 | $20.00 | 4,713 |
| 2022-09-23 | $19.95 | $20.40 | $19.15 | $19.55 | $19.55 | 3,059 |
| 2022-09-22 | $20.00 | $20.07 | $20.00 | $20.07 | $20.07 | 477 |
| 2022-09-21 | $20.98 | $21.00 | $20.60 | $20.60 | $20.60 | 1,303 |
| 2022-09-20 | $20.65 | $22.75 | $20.65 | $20.88 | $20.88 | 14,903 |
| 2022-09-19 | $21.49 | $21.49 | $20.76 | $20.76 | $20.76 | 1,788 |
| 2022-09-16 | $21.80 | $21.80 | $21.50 | $21.50 | $21.50 | 521 |
| 2022-09-15 | $23.30 | $23.30 | $20.40 | $21.98 | $21.98 | 18,422 |
| 2022-09-14 | $20.70 | $22.42 | $20.70 | $22.36 | $22.36 | 13,802 |
| 2022-09-13 | $19.99 | $20.75 | $19.10 | $20.72 | $20.72 | 19,116 |
| 2022-09-12 | $16.80 | $19.99 | $16.79 | $19.99 | $19.99 | 5,757 |
| 2022-09-09 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 1,121 |
| 2022-09-08 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 202 |
| 2022-09-07 | $15.35 | $15.85 | $15.35 | $15.85 | $15.85 | 585 |
| 2022-09-06 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 2 |
| 2022-09-02 | $15.77 | $16.73 | $15.50 | $16.46 | $16.46 | 1,081 |
| 2022-09-01 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 6 |
| 2022-08-31 | $15.91 | $15.91 | $15.40 | $15.40 | $15.40 | 571 |
| 2022-08-30 | $16.78 | $16.78 | $15.85 | $15.85 | $15.35 | 418 |
| 2022-08-29 | $16.25 | $16.80 | $16.25 | $16.40 | $15.88 | 1,740 |
| 2022-08-26 | $16.00 | $16.25 | $16.00 | $16.25 | $15.74 | 765 |
| 2022-08-25 | $16.72 | $16.72 | $15.51 | $15.51 | $15.02 | 899 |
| 2022-08-24 | $16.54 | $16.54 | $16.50 | $16.51 | $15.99 | 1,280 |
| 2022-08-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.22 | 1,072 |
| 2022-08-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.51 | 406 |
| 2022-08-19 | $17.05 | $17.07 | $17.05 | $17.05 | $16.51 | 1,106 |
| 2022-08-18 | $16.76 | $17.25 | $16.65 | $16.95 | $16.42 | 2,819 |
| 2022-08-17 | $16.23 | $16.23 | $16.23 | $16.23 | $15.72 | 310 |
| 2022-08-16 | $16.51 | $16.65 | $15.54 | $16.27 | $15.76 | 7,880 |
| 2022-08-15 | $16.70 | $17.30 | $16.27 | $17.30 | $16.76 | 5,006 |
| 2022-08-12 | $16.75 | $16.98 | $16.75 | $16.95 | $16.42 | 455 |
| 2022-08-11 | $15.91 | $16.90 | $15.91 | $16.40 | $15.88 | 1,387 |
| 2022-08-10 | $17.00 | $17.30 | $15.50 | $15.90 | $15.40 | 2,828 |
| 2022-08-09 | $17.30 | $17.30 | $16.81 | $16.81 | $16.28 | 889 |
| 2022-08-08 | $17.20 | $17.60 | $17.20 | $17.40 | $16.85 | 4,298 |
| 2022-08-05 | $16.81 | $16.95 | $16.81 | $16.95 | $16.42 | 332 |
| 2022-08-04 | $18.08 | $18.08 | $16.55 | $16.63 | $16.10 | 4,919 |
| 2022-08-03 | $17.39 | $18.25 | $17.35 | $18.25 | $17.68 | 3,276 |
| 2022-08-02 | $17.23 | $17.23 | $17.20 | $17.20 | $16.66 | 1,249 |
| 2022-08-01 | $16.69 | $16.70 | $16.69 | $16.70 | $16.17 | 637 |
| 2022-07-29 | $17.06 | $17.06 | $17.06 | $17.06 | $16.52 | 110 |
| 2022-07-28 | $16.67 | $17.20 | $16.67 | $17.20 | $16.66 | 2,687 |
| 2022-07-27 | $17.01 | $17.17 | $17.00 | $17.17 | $16.63 | 1,000 |
| 2022-07-26 | $17.46 | $17.46 | $17.46 | $17.46 | $16.91 | 34 |
| 2022-07-25 | $17.46 | $17.46 | $17.46 | $17.46 | $16.91 | 332 |
| 2022-07-22 | $17.31 | $17.32 | $17.00 | $17.00 | $17.00 | 4,972 |
| 2022-07-21 | $18.00 | $18.00 | $17.01 | $17.20 | $17.20 | 629 |
| 2022-07-20 | $18.00 | $18.55 | $17.98 | $18.00 | $18.00 | 4,079 |
| 2022-07-19 | $17.62 | $17.98 | $17.62 | $17.98 | $17.98 | 623 |
| 2022-07-18 | $17.45 | $18.64 | $17.45 | $18.55 | $18.55 | 2,760 |
| 2022-07-15 | $17.19 | $17.19 | $17.05 | $17.05 | $17.05 | 619 |
| 2022-07-14 | $17.75 | $17.75 | $17.25 | $17.45 | $17.45 | 6,146 |
| 2022-07-13 | $17.43 | $17.90 | $17.40 | $17.45 | $17.45 | 10,432 |
| 2022-07-12 | $17.00 | $17.75 | $17.00 | $17.35 | $17.35 | 2,673 |
| 2022-07-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 318 |
| 2022-07-08 | $15.50 | $17.17 | $15.50 | $17.17 | $17.17 | 2,747 |
| 2022-07-07 | $15.14 | $15.63 | $15.14 | $15.47 | $15.47 | 1,554 |
| 2022-07-06 | $15.04 | $15.08 | $15.00 | $15.08 | $15.08 | 1,303 |
| 2022-07-05 | $15.35 | $15.35 | $14.00 | $14.20 | $14.20 | 2,275 |
| 2022-07-01 | $15.31 | $15.46 | $15.31 | $15.46 | $15.46 | 614 |
| 2022-06-30 | $16.00 | $16.01 | $16.00 | $16.01 | $16.01 | 268 |
| 2022-06-29 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2022-06-28 | $16.03 | $16.14 | $16.01 | $16.01 | $16.01 | 865 |
| 2022-06-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 108 |
| 2022-06-24 | $16.13 | $16.26 | $16.13 | $16.25 | $16.25 | 1,258 |
| 2022-06-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 494 |
| 2022-06-22 | $17.63 | $17.63 | $16.50 | $16.50 | $16.50 | 4,693 |
| 2022-06-21 | $17.56 | $17.56 | $17.25 | $17.25 | $17.25 | 1,278 |
| 2022-06-17 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 58 |
| 2022-06-16 | $17.60 | $17.60 | $17.25 | $17.34 | $17.34 | 4,079 |
| 2022-06-15 | $18.04 | $18.04 | $17.50 | $17.75 | $17.75 | 2,249 |
| 2022-06-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2022-06-13 | $17.78 | $17.78 | $17.75 | $17.75 | $17.75 | 926 |
| 2022-06-10 | $17.51 | $18.01 | $17.51 | $18.00 | $18.00 | 5,087 |
| 2022-06-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 225 |
| 2022-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 217 |
| 2022-06-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 29 |
| 2022-06-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 135 |
| 2022-06-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 193 |
| 2022-06-02 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 148 |
| 2022-06-01 | $19.12 | $19.78 | $19.07 | $19.09 | $19.09 | 687 |
| 2022-05-31 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 740 |
| 2022-05-27 | $20.90 | $20.90 | $20.30 | $20.30 | $19.78 | 1,125 |
| 2022-05-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.38 | 229 |
| 2022-05-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.52 | 596 |
| 2022-05-24 | $19.75 | $19.75 | $19.00 | $19.00 | $18.52 | 1,246 |
| 2022-05-23 | $19.69 | $19.74 | $19.69 | $19.74 | $19.24 | 801 |
| 2022-05-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.90 | 25 |
| 2022-05-19 | $19.40 | $19.40 | $19.40 | $19.40 | $18.90 | 490 |
| 2022-05-18 | $19.14 | $19.14 | $19.14 | $19.14 | $18.65 | 161 |
| 2022-05-17 | $19.14 | $19.14 | $19.14 | $19.14 | $18.65 | 321 |
| 2022-05-16 | $19.74 | $19.74 | $19.67 | $19.67 | $19.17 | 714 |
| 2022-05-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.24 | 394 |
| 2022-05-12 | $19.02 | $19.05 | $19.02 | $19.05 | $18.57 | 437 |
| 2022-05-11 | $20.50 | $20.60 | $20.50 | $20.60 | $20.08 | 464 |
| 2022-05-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.08 | 299 |
| 2022-05-09 | $20.75 | $20.75 | $20.50 | $20.50 | $19.98 | 1,537 |
| 2022-05-06 | $20.98 | $20.98 | $20.96 | $20.96 | $20.43 | 754 |
| 2022-05-05 | $20.51 | $20.96 | $20.51 | $20.96 | $20.43 | 615 |
| 2022-05-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.03 | 197 |
| 2022-05-03 | $20.54 | $21.01 | $20.51 | $20.55 | $20.03 | 1,372 |
| 2022-05-02 | $21.02 | $21.06 | $21.02 | $21.06 | $20.52 | 528 |
| 2022-04-29 | $21.08 | $21.08 | $21.08 | $21.08 | $20.54 | 27 |
| 2022-04-28 | $21.50 | $21.50 | $21.08 | $21.08 | $20.54 | 501 |
| 2022-04-27 | $21.12 | $21.12 | $21.12 | $21.12 | $20.58 | 224 |
| 2022-04-26 | $21.21 | $21.21 | $21.21 | $21.21 | $20.67 | 31 |
| 2022-04-25 | $21.21 | $21.21 | $21.21 | $21.21 | $20.67 | 198 |
| 2022-04-22 | $21.10 | $21.50 | $21.10 | $21.50 | $20.95 | 801 |
| 2022-04-21 | $21.08 | $21.08 | $21.08 | $21.08 | $20.54 | 252 |
| 2022-04-20 | $21.84 | $21.85 | $21.49 | $21.49 | $20.94 | 689 |
| 2022-04-19 | $21.85 | $21.85 | $21.77 | $21.77 | $21.22 | 305 |
| 2022-04-18 | $21.02 | $21.02 | $21.02 | $21.02 | $20.49 | 325 |
| 2022-04-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.59 | 146 |
| 2022-04-13 | $22.15 | $22.15 | $22.15 | $22.15 | $21.59 | 248 |
| 2022-04-12 | $21.07 | $21.07 | $21.03 | $21.03 | $20.49 | 892 |
| 2022-04-11 | $21.45 | $21.45 | $21.45 | $21.45 | $20.90 | 132 |
| 2022-04-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.43 | 622 |
| 2022-04-07 | $21.55 | $21.75 | $21.01 | $21.07 | $20.53 | 2,254 |
| 2022-04-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.42 | 43 |
| 2022-04-05 | $20.51 | $22.00 | $20.51 | $21.98 | $21.42 | 4,439 |
| 2022-04-04 | $21.10 | $21.42 | $20.72 | $21.42 | $20.87 | 1,101 |
| 2022-04-01 | $21.34 | $21.34 | $21.34 | $21.34 | $20.79 | 72 |
| 2022-03-31 | $21.34 | $21.34 | $21.34 | $21.34 | $20.79 | 160 |
| 2022-03-30 | $21.11 | $21.57 | $20.00 | $21.57 | $21.02 | 1,261 |
| 2022-03-29 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 955 |
| 2022-03-28 | $22.67 | $22.67 | $22.25 | $22.25 | $21.68 | 336 |
| 2022-03-25 | $22.74 | $22.74 | $22.66 | $22.66 | $22.08 | 970 |
| 2022-03-24 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 10 |
| 2022-03-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.68 | 95 |
| 2022-03-22 | $21.00 | $22.75 | $21.00 | $22.25 | $21.68 | 4,721 |
| 2022-03-21 | $20.40 | $20.90 | $20.25 | $20.87 | $20.34 | 4,417 |
| 2022-03-18 | $20.15 | $20.80 | $19.60 | $20.80 | $20.27 | 1,882 |
| 2022-03-17 | $20.15 | $21.46 | $20.15 | $21.34 | $20.80 | 721 |
| 2022-03-16 | $20.47 | $21.00 | $20.01 | $21.00 | $20.47 | 2,372 |
| 2022-03-15 | $20.60 | $22.00 | $20.60 | $21.66 | $21.11 | 967 |
| 2022-03-14 | $20.06 | $20.06 | $20.06 | $20.06 | $19.55 | 109 |
| 2022-03-11 | $20.64 | $20.64 | $19.50 | $20.06 | $19.55 | 7,108 |
| 2022-03-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.95 | 25 |
| 2022-03-09 | $21.94 | $21.94 | $21.50 | $21.50 | $20.95 | 601 |
| 2022-03-08 | $22.50 | $22.50 | $21.50 | $21.50 | $20.95 | 3,606 |
| 2022-03-07 | $22.40 | $22.40 | $22.40 | $22.40 | $21.83 | 110 |
| 2022-03-04 | $22.48 | $22.48 | $22.37 | $22.37 | $21.80 | 339 |
| 2022-03-03 | $22.51 | $22.63 | $22.51 | $22.63 | $22.05 | 531 |
| 2022-03-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.11 | 101 |
| 2022-03-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.21 | 150 |
| 2022-02-28 | $22.80 | $23.25 | $22.75 | $22.75 | $22.17 | 2,538 |
| 2022-02-25 | $22.75 | $23.25 | $22.75 | $22.93 | $21.86 | 749 |
| 2022-02-24 | $22.80 | $22.82 | $22.80 | $22.82 | $21.76 | 340 |
| 2022-02-23 | $22.31 | $22.82 | $22.31 | $22.82 | $21.76 | 2,357 |
| 2022-02-22 | $22.81 | $23.01 | $21.99 | $22.03 | $21.01 | 6,287 |
| 2022-02-18 | $22.44 | $22.44 | $22.44 | $22.44 | $21.40 | 773 |
| 2022-02-17 | $20.95 | $22.44 | $20.95 | $22.44 | $21.40 | 7,795 |
| 2022-02-16 | $20.60 | $20.88 | $20.59 | $20.85 | $19.88 | 2,533 |
| 2022-02-15 | $20.19 | $20.28 | $20.06 | $20.28 | $19.34 | 1,837 |
| 2022-02-14 | $19.99 | $20.18 | $19.61 | $20.05 | $19.11 | 4,269 |
| 2022-02-11 | $20.04 | $20.24 | $20.00 | $20.00 | $19.07 | 3,679 |
| 2022-02-10 | $19.20 | $20.14 | $19.20 | $19.89 | $18.97 | 5,598 |
| 2022-02-09 | $18.75 | $19.50 | $18.75 | $19.50 | $18.60 | 5,537 |
| 2022-02-08 | $19.05 | $19.05 | $18.50 | $18.74 | $17.87 | 10,650 |
| 2022-02-07 | $19.03 | $19.50 | $19.03 | $19.37 | $18.47 | 2,662 |
| 2022-02-04 | $19.94 | $19.94 | $19.00 | $19.49 | $18.59 | 10,934 |
| 2022-02-03 | $20.60 | $20.60 | $19.10 | $19.90 | $18.98 | 12,173 |
| 2022-02-02 | $21.04 | $21.70 | $20.51 | $20.70 | $19.74 | 6,539 |
| 2022-02-01 | $21.00 | $21.18 | $20.50 | $21.00 | $20.03 | 14,351 |
| 2022-01-31 | $22.20 | $22.20 | $21.24 | $21.25 | $20.26 | 8,023 |
| 2022-01-28 | $22.50 | $22.50 | $22.00 | $22.28 | $21.25 | 3,559 |
| 2022-01-27 | $23.08 | $23.08 | $22.68 | $22.68 | $21.63 | 3,006 |
| 2022-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 1,699 |
| 2022-01-25 | $23.51 | $23.60 | $23.35 | $23.35 | $22.27 | 1,136 |
| 2022-01-24 | $22.99 | $22.99 | $22.00 | $22.75 | $21.69 | 5,137 |
| 2022-01-21 | $23.09 | $23.11 | $22.00 | $22.75 | $21.69 | 9,020 |
| 2022-01-20 | $23.78 | $23.81 | $23.70 | $23.75 | $22.65 | 2,459 |
| 2022-01-19 | $23.85 | $23.88 | $23.70 | $23.84 | $22.73 | 3,959 |
| 2022-01-18 | $23.94 | $23.94 | $23.80 | $23.90 | $22.79 | 2,848 |
| 2022-01-14 | $24.25 | $24.25 | $23.67 | $24.19 | $23.07 | 18,518 |
| 2022-01-13 | $24.53 | $24.60 | $24.50 | $24.60 | $23.46 | 4,090 |
| 2022-01-12 | $24.63 | $24.63 | $24.62 | $24.63 | $23.49 | 520 |
| 2022-01-11 | $24.65 | $24.94 | $24.50 | $24.68 | $23.53 | 8,102 |
| 2022-01-10 | $24.68 | $24.70 | $24.68 | $24.70 | $23.55 | 1,486 |
| 2022-01-07 | $24.84 | $24.87 | $24.75 | $24.75 | $23.60 | 2,033 |
| 2022-01-06 | $24.83 | $24.83 | $24.52 | $24.72 | $23.57 | 3,519 |
| 2022-01-05 | $24.97 | $24.97 | $24.80 | $24.97 | $23.81 | 1,114 |
| 2022-01-04 | $24.95 | $24.99 | $24.90 | $24.99 | $23.83 | 1,755 |
| 2022-01-03 | $24.89 | $24.99 | $24.82 | $24.97 | $23.81 | 6,841 |
| 2021-12-31 | $24.86 | $24.99 | $24.40 | $24.40 | $23.27 | 1,059 |
| 2021-12-30 | $24.94 | $24.94 | $24.62 | $24.70 | $23.55 | 2,476 |
| 2021-12-29 | $24.31 | $24.72 | $24.31 | $24.57 | $23.43 | 16,305 |
| 2021-12-28 | $24.54 | $24.54 | $24.31 | $24.31 | $23.18 | 1,565 |
| 2021-12-27 | $24.22 | $24.54 | $24.16 | $24.35 | $23.22 | 2,385 |
| 2021-12-23 | $24.10 | $24.60 | $24.10 | $24.59 | $23.45 | 7,327 |
| 2021-12-22 | $24.30 | $24.30 | $24.10 | $24.11 | $22.99 | 3,394 |
| 2021-12-21 | $24.40 | $24.40 | $24.35 | $24.35 | $23.22 | 368 |
| 2021-12-20 | $24.43 | $24.43 | $24.40 | $24.40 | $23.27 | 1,707 |
| 2021-12-17 | $24.37 | $24.69 | $24.37 | $24.69 | $23.54 | 494 |
| 2021-12-16 | $24.80 | $24.80 | $24.40 | $24.50 | $23.36 | 4,435 |
| 2021-12-15 | $24.85 | $24.85 | $24.31 | $24.78 | $23.63 | 3,758 |
| 2021-12-14 | $24.97 | $24.97 | $24.38 | $24.50 | $23.36 | 1,032 |
| 2021-12-13 | $24.25 | $24.71 | $24.25 | $24.48 | $23.34 | 2,880 |
| 2021-12-10 | $24.50 | $24.65 | $24.50 | $24.57 | $23.43 | 2,352 |
| 2021-12-09 | $24.50 | $25.13 | $24.45 | $24.51 | $23.37 | 7,530 |
| 2021-12-08 | $24.99 | $24.99 | $24.64 | $24.65 | $23.51 | 12,347 |
| 2021-12-07 | $25.00 | $25.00 | $24.90 | $25.00 | $23.84 | 6,655 |
| 2021-12-06 | $25.00 | $25.00 | $24.97 | $24.99 | $23.83 | 5,748 |
| 2021-12-03 | $25.10 | $25.25 | $24.95 | $24.95 | $23.79 | 4,054 |
| 2021-12-02 | $24.90 | $24.90 | $24.90 | $24.90 | $23.74 | 309 |
| 2021-12-01 | $25.12 | $25.12 | $25.12 | $25.12 | $23.95 | 267 |
| 2021-11-30 | $25.22 | $25.26 | $25.05 | $25.26 | $24.08 | 646 |
| 2021-11-29 | $25.15 | $25.37 | $25.15 | $25.37 | $23.72 | 824 |
| 2021-11-26 | $25.14 | $25.14 | $25.14 | $25.14 | $23.51 | 471 |
| 2021-11-24 | $25.14 | $25.17 | $25.11 | $25.17 | $23.54 | 1,228 |
| 2021-11-23 | $25.06 | $25.29 | $25.06 | $25.11 | $23.48 | 2,714 |
| 2021-11-22 | $25.20 | $25.35 | $25.10 | $25.20 | $23.56 | 3,496 |
| 2021-11-19 | $25.36 | $25.36 | $25.36 | $25.36 | $23.71 | 50 |
| 2021-11-18 | $25.36 | $25.36 | $25.36 | $25.36 | $23.71 | 300 |
| 2021-11-17 | $25.25 | $25.41 | $25.06 | $25.41 | $23.76 | 1,492 |
| 2021-11-16 | $25.31 | $25.31 | $25.31 | $25.31 | $23.67 | 2,221 |
| 2021-11-15 | $25.18 | $25.26 | $25.15 | $25.21 | $23.57 | 3,658 |
| 2021-11-12 | $25.10 | $25.10 | $25.10 | $25.10 | $23.47 | 172 |
| 2021-11-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.43 | 590 |
| 2021-11-10 | $25.09 | $25.40 | $25.01 | $25.40 | $23.75 | 2,999 |
| 2021-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.52 | 0 |
| 2021-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.52 | 2 |
| 2021-11-05 | $25.03 | $25.15 | $25.03 | $25.15 | $23.52 | 257 |
| 2021-11-04 | $25.17 | $25.17 | $25.17 | $25.17 | $23.54 | 402 |
| 2021-11-03 | $25.08 | $25.38 | $25.08 | $25.38 | $23.73 | 703 |
| 2021-11-02 | $25.00 | $25.18 | $25.00 | $25.14 | $23.51 | 1,415 |
| 2021-11-01 | $25.06 | $25.06 | $25.03 | $25.06 | $23.43 | 787 |
| 2021-10-29 | $25.15 | $25.15 | $25.13 | $25.13 | $23.49 | 424 |
| 2021-10-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.52 | 463 |
| 2021-10-27 | $25.18 | $25.20 | $25.10 | $25.20 | $23.56 | 440 |
| 2021-10-26 | $25.25 | $25.25 | $24.85 | $24.96 | $23.34 | 1,850 |
| 2021-10-25 | $25.35 | $25.36 | $25.31 | $25.36 | $23.71 | 400 |
| 2021-10-22 | $25.30 | $25.30 | $25.30 | $25.30 | $23.66 | 135 |
| 2021-10-21 | $25.48 | $25.48 | $25.47 | $25.47 | $23.82 | 324 |
| 2021-10-20 | $25.48 | $25.48 | $25.48 | $25.48 | $23.83 | 744 |
| 2021-10-19 | $25.22 | $25.22 | $25.22 | $25.22 | $23.58 | 512 |
| 2021-10-18 | $25.20 | $25.24 | $25.20 | $25.24 | $23.60 | 459 |
| 2021-10-15 | $25.06 | $25.09 | $25.06 | $25.09 | $23.46 | 1,766 |
| 2021-10-14 | $25.24 | $25.24 | $25.24 | $25.24 | $23.60 | 16 |
| 2021-10-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.60 | 100 |
| 2021-10-12 | $25.04 | $25.04 | $25.04 | $25.04 | $23.41 | 300 |
| 2021-10-11 | $25.09 | $25.09 | $25.09 | $25.09 | $23.46 | 1 |
| 2021-10-08 | $24.95 | $25.12 | $24.95 | $25.09 | $23.46 | 1,056 |
| 2021-10-07 | $24.82 | $25.02 | $24.80 | $25.02 | $23.40 | 3,314 |
| 2021-10-06 | $25.04 | $25.05 | $24.96 | $25.00 | $23.38 | 1,305 |
| 2021-10-05 | $25.04 | $25.05 | $24.98 | $25.00 | $23.38 | 2,926 |
| 2021-10-04 | $24.88 | $25.03 | $24.83 | $24.96 | $23.34 | 3,008 |
| 2021-10-01 | $25.05 | $25.09 | $24.80 | $24.98 | $23.36 | 5,662 |
| 2021-09-30 | $25.01 | $25.09 | $25.00 | $25.09 | $23.46 | 1,700 |
| 2021-09-29 | $25.09 | $25.09 | $25.00 | $25.00 | $23.38 | 1,400 |
| 2021-09-28 | $25.00 | $25.09 | $25.00 | $25.09 | $23.46 | 1,664 |
| 2021-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.42 | 4 |
| 2021-09-24 | $25.05 | $25.05 | $25.03 | $25.05 | $23.42 | 833 |
| 2021-09-23 | $25.00 | $25.10 | $25.00 | $25.10 | $23.47 | 1,879 |
| 2021-09-22 | $25.00 | $25.10 | $24.60 | $25.00 | $23.38 | 5,756 |
| 2021-09-21 | $25.10 | $25.10 | $25.00 | $25.06 | $23.43 | 1,493 |
| 2021-09-20 | $25.04 | $25.04 | $24.98 | $24.98 | $23.35 | 2,699 |
| 2021-09-17 | $24.99 | $25.10 | $24.99 | $25.07 | $23.44 | 1,058 |
| 2021-09-16 | $24.93 | $25.10 | $24.85 | $25.10 | $23.47 | 10,669 |
| 2021-09-15 | $25.47 | $25.47 | $24.73 | $24.75 | $23.14 | 20,054 |
| 2021-09-14 | $25.19 | $25.30 | $25.16 | $25.18 | $23.55 | 3,425 |
| 2021-09-13 | $25.16 | $25.16 | $25.13 | $25.15 | $23.52 | 645 |
| 2021-09-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.56 | 446 |
| 2021-09-09 | $25.14 | $25.20 | $25.14 | $25.20 | $23.56 | 526 |
| 2021-09-08 | $25.18 | $25.19 | $25.03 | $25.12 | $23.49 | 5,385 |
| 2021-09-07 | $25.09 | $25.09 | $25.00 | $25.00 | $23.38 | 2,820 |
| 2021-09-03 | $25.15 | $25.15 | $25.01 | $25.01 | $23.39 | 1,159 |
| 2021-09-02 | $25.09 | $25.09 | $25.09 | $25.09 | $23.46 | 0 |
| 2021-09-01 | $25.20 | $25.20 | $25.09 | $25.09 | $23.46 | 1,897 |
| 2021-08-31 | $25.18 | $25.18 | $25.07 | $25.18 | $23.55 | 1,156 |
| 2021-08-30 | $25.35 | $25.40 | $25.31 | $25.40 | $23.29 | 1,437 |
| 2021-08-27 | $25.32 | $25.32 | $25.32 | $25.32 | $23.21 | 1,013 |
| 2021-08-26 | $25.22 | $25.29 | $25.20 | $25.29 | $23.18 | 732 |
| 2021-08-25 | $25.39 | $25.39 | $25.20 | $25.20 | $23.11 | 693 |
| 2021-08-24 | $25.10 | $25.10 | $25.10 | $25.10 | $23.01 | 4 |
| 2021-08-23 | $25.23 | $25.33 | $25.01 | $25.10 | $23.01 | 2,804 |
| 2021-08-20 | $25.20 | $25.25 | $24.94 | $25.25 | $23.15 | 7,245 |
| 2021-08-19 | $25.46 | $25.46 | $25.22 | $25.22 | $23.12 | 2,025 |
| 2021-08-18 | $25.45 | $25.46 | $25.45 | $25.46 | $23.34 | 580 |
| 2021-08-17 | $25.30 | $25.30 | $25.27 | $25.27 | $23.17 | 503 |
| 2021-08-16 | $25.30 | $25.47 | $25.28 | $25.43 | $23.32 | 5,514 |
| 2021-08-13 | $25.25 | $25.25 | $25.18 | $25.20 | $23.11 | 2,782 |
| 2021-08-12 | $25.15 | $25.23 | $25.15 | $25.23 | $23.13 | 520 |
| 2021-08-11 | $25.19 | $25.30 | $25.19 | $25.25 | $23.15 | 5,194 |
| 2021-08-10 | $25.22 | $25.22 | $25.18 | $25.18 | $23.09 | 704 |
| 2021-08-09 | $25.17 | $25.25 | $25.17 | $25.22 | $23.12 | 6,005 |
| 2021-08-06 | $25.11 | $25.11 | $25.04 | $25.04 | $22.96 | 1,022 |
| 2021-08-05 | $25.11 | $25.11 | $25.11 | $25.11 | $23.02 | 726 |
| 2021-08-04 | $25.17 | $25.18 | $25.10 | $25.18 | $23.09 | 1,569 |
| 2021-08-03 | $25.15 | $25.18 | $25.15 | $25.18 | $23.09 | 3,692 |
| 2021-08-02 | $25.02 | $25.16 | $25.02 | $25.15 | $23.06 | 620 |
| 2021-07-30 | $25.30 | $25.30 | $25.10 | $25.15 | $23.06 | 2,697 |
| 2021-07-29 | $25.28 | $25.29 | $25.13 | $25.13 | $23.04 | 3,764 |
| 2021-07-28 | $25.15 | $25.15 | $25.15 | $25.15 | $23.06 | 116 |
| 2021-07-27 | $25.30 | $25.30 | $25.15 | $25.15 | $23.06 | 1,956 |
| 2021-07-26 | $25.11 | $25.30 | $24.95 | $25.20 | $23.11 | 2,823 |
| 2021-07-23 | $25.11 | $25.23 | $25.10 | $25.23 | $23.13 | 3,252 |
| 2021-07-22 | $25.00 | $25.49 | $24.95 | $25.34 | $23.23 | 7,256 |
| 2021-07-21 | $25.00 | $25.00 | $24.94 | $24.95 | $22.88 | 2,752 |
| 2021-07-20 | $24.93 | $25.00 | $24.90 | $25.00 | $22.92 | 3,254 |
| 2021-07-19 | $25.00 | $25.19 | $25.00 | $25.00 | $22.92 | 6,032 |
| 2021-07-16 | $25.18 | $25.21 | $25.00 | $25.00 | $22.92 | 2,408 |
| 2021-07-15 | $25.15 | $25.26 | $25.12 | $25.26 | $23.16 | 2,313 |
| 2021-07-14 | $25.09 | $25.09 | $25.04 | $25.09 | $23.01 | 2,452 |
| 2021-07-13 | $25.11 | $25.11 | $24.94 | $24.94 | $22.87 | 1,724 |
| 2021-07-12 | $25.05 | $25.15 | $25.05 | $25.09 | $23.00 | 3,196 |
| 2021-07-09 | $24.98 | $25.10 | $24.95 | $25.09 | $23.00 | 2,318 |
| 2021-07-08 | $25.09 | $25.12 | $24.80 | $24.85 | $22.78 | 6,852 |
| 2021-07-07 | $24.98 | $25.09 | $24.83 | $24.90 | $22.83 | 4,043 |
| 2021-07-06 | $25.12 | $25.14 | $24.95 | $24.98 | $22.90 | 4,845 |
| 2021-07-02 | $25.00 | $25.12 | $24.83 | $25.12 | $23.04 | 7,350 |
| 2021-07-01 | $25.10 | $25.10 | $24.92 | $25.00 | $22.92 | 3,024 |
| 2021-06-30 | $24.95 | $25.09 | $24.89 | $24.89 | $22.82 | 2,915 |
| 2021-06-29 | $25.08 | $25.21 | $24.88 | $24.88 | $22.81 | 13,002 |
| 2021-06-28 | $25.00 | $25.00 | $24.97 | $25.00 | $22.92 | 2,029 |
| 2021-06-25 | $24.98 | $25.10 | $24.84 | $24.98 | $22.90 | 6,040 |
| 2021-06-24 | $24.79 | $25.00 | $24.79 | $24.81 | $22.75 | 5,459 |
| 2021-06-23 | $24.77 | $24.85 | $24.64 | $24.81 | $22.75 | 8,241 |
| 2021-06-22 | $24.90 | $24.90 | $24.76 | $24.80 | $22.74 | 1,643 |
| 2021-06-21 | $25.00 | $25.00 | $24.86 | $24.86 | $22.79 | 3,172 |
| 2021-06-18 | $25.03 | $25.10 | $24.93 | $25.09 | $23.01 | 16,897 |
| 2021-06-17 | $24.95 | $25.09 | $24.95 | $25.00 | $22.92 | 5,928 |
| 2021-06-16 | $24.90 | $25.00 | $24.81 | $25.00 | $22.92 | 5,259 |
| 2021-06-15 | $25.00 | $25.00 | $24.70 | $24.75 | $22.69 | 3,636 |
| 2021-06-14 | $24.88 | $24.94 | $24.85 | $24.90 | $22.83 | 9,853 |
| 2021-06-11 | $24.82 | $24.88 | $24.62 | $24.87 | $22.80 | 4,199 |
| 2021-06-10 | $24.71 | $24.86 | $24.56 | $24.86 | $22.79 | 5,767 |
| 2021-06-09 | $24.79 | $24.79 | $24.70 | $24.70 | $22.65 | 2,071 |
| 2021-06-08 | $24.71 | $24.83 | $24.55 | $24.81 | $22.75 | 16,552 |
| 2021-06-07 | $24.50 | $25.05 | $24.42 | $25.00 | $22.92 | 14,002 |
| 2021-06-04 | $24.30 | $24.45 | $24.28 | $24.43 | $22.40 | 3,425 |
| 2021-06-03 | $24.23 | $24.35 | $24.23 | $24.35 | $22.33 | 8,127 |
| 2021-06-02 | $24.18 | $24.30 | $24.18 | $24.25 | $22.24 | 4,165 |
| 2021-06-01 | $24.40 | $24.40 | $24.02 | $24.32 | $22.30 | 7,687 |
| 2021-05-28 | $24.23 | $24.46 | $24.23 | $24.40 | $22.37 | 5,795 |
| 2021-05-27 | $24.68 | $24.79 | $24.67 | $24.77 | $22.26 | 13,025 |
| 2021-05-26 | $24.59 | $24.70 | $24.59 | $24.69 | $22.18 | 11,812 |
| 2021-05-25 | $24.63 | $24.64 | $24.45 | $24.58 | $22.08 | 19,983 |
| 2021-05-24 | $24.71 | $24.84 | $24.64 | $24.65 | $22.15 | 22,902 |
| 2021-05-21 | $24.65 | $24.80 | $24.54 | $24.62 | $22.12 | 6,292 |
| 2021-05-20 | $24.79 | $24.80 | $24.65 | $24.65 | $22.15 | 6,659 |
| 2021-05-19 | $24.45 | $24.70 | $24.35 | $24.52 | $22.03 | 94,644 |
| 2021-05-18 | $25.46 | $25.46 | $25.23 | $25.31 | $22.74 | 6,020 |
| 2021-05-17 | $25.42 | $25.53 | $25.32 | $25.50 | $22.91 | 19,660 |
| 2021-05-14 | $25.45 | $25.50 | $25.37 | $25.45 | $22.86 | 5,025 |
| 2021-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.91 | 101 |
| 2021-05-12 | $25.49 | $25.50 | $25.48 | $25.50 | $22.91 | 1,004 |
| 2021-05-11 | $25.25 | $25.25 | $25.20 | $25.20 | $22.64 | 1,445 |
| 2021-05-10 | $25.51 | $25.51 | $25.25 | $25.45 | $22.87 | 6,316 |
| 2021-05-07 | $25.50 | $26.00 | $25.47 | $25.50 | $22.91 | 7,398 |
| 2021-05-06 | $25.50 | $25.51 | $25.50 | $25.51 | $22.92 | 2,184 |
| 2021-05-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.82 | 366 |
| 2021-05-04 | $25.47 | $25.47 | $25.47 | $25.47 | $22.88 | 600 |
| 2021-05-03 | $25.77 | $25.77 | $25.30 | $25.47 | $22.88 | 3,185 |
| 2021-04-30 | $25.65 | $25.65 | $25.43 | $25.43 | $22.85 | 741 |
| 2021-04-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.05 | 500 |
| 2021-04-28 | $25.20 | $25.21 | $25.19 | $25.19 | $22.63 | 1,136 |
| 2021-04-27 | $25.30 | $25.30 | $25.20 | $25.20 | $22.64 | 2,033 |
| 2021-04-26 | $25.50 | $25.65 | $25.42 | $25.42 | $22.84 | 935 |
| 2021-04-23 | $25.58 | $25.58 | $25.58 | $25.58 | $22.98 | 4 |
| 2021-04-22 | $25.59 | $25.59 | $25.58 | $25.58 | $22.98 | 1,195 |
| 2021-04-21 | $25.62 | $25.62 | $25.62 | $25.62 | $23.02 | 500 |
| 2021-04-20 | $25.41 | $25.41 | $25.41 | $25.41 | $22.83 | 4 |
| 2021-04-19 | $25.41 | $25.41 | $25.41 | $25.41 | $22.83 | 8 |
| 2021-04-16 | $25.41 | $25.41 | $25.41 | $25.41 | $22.83 | 20 |
| 2021-04-15 | $25.41 | $25.41 | $25.41 | $25.41 | $22.83 | 358 |
| 2021-04-14 | $25.41 | $25.41 | $25.41 | $25.41 | $22.83 | 25 |
| 2021-04-13 | $25.36 | $25.41 | $25.36 | $25.41 | $22.83 | 1,977 |
| 2021-04-12 | $25.37 | $25.50 | $25.21 | $25.34 | $22.76 | 533 |
| 2021-04-09 | $25.39 | $25.39 | $25.39 | $25.39 | $22.81 | 0 |
| 2021-04-08 | $25.39 | $25.39 | $25.39 | $25.39 | $22.81 | 106 |
| 2021-04-07 | $25.25 | $25.26 | $25.00 | $25.19 | $22.63 | 4,160 |
| 2021-04-06 | $25.31 | $25.36 | $25.31 | $25.36 | $22.79 | 700 |
| 2021-04-05 | $25.36 | $25.36 | $25.36 | $25.36 | $22.79 | 201 |
| 2021-04-01 | $25.71 | $25.71 | $25.71 | $25.71 | $23.10 | 434 |
| 2021-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.36 | 1,000 |
| 2021-03-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.91 | 0 |
| 2021-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.91 | 279 |
| 2021-03-26 | $25.60 | $25.60 | $25.60 | $25.60 | $23.00 | 0 |
| 2021-03-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.00 | 67 |
| 2021-03-24 | $25.50 | $25.60 | $25.16 | $25.60 | $23.00 | 6,930 |
| 2021-03-23 | $25.58 | $25.59 | $25.25 | $25.59 | $22.99 | 1,412 |
| 2021-03-22 | $25.46 | $25.46 | $25.46 | $25.46 | $22.88 | 4 |
| 2021-03-19 | $25.53 | $25.57 | $25.46 | $25.46 | $22.88 | 1,106 |
| 2021-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $22.75 | 81 |
| 2021-03-17 | $25.29 | $25.52 | $25.00 | $25.33 | $22.75 | 2,922 |
| 2021-03-16 | $24.96 | $25.37 | $24.64 | $25.36 | $22.79 | 6,844 |
| 2021-03-15 | $24.62 | $24.99 | $24.62 | $24.95 | $22.42 | 4,958 |
| 2021-03-12 | $24.74 | $24.99 | $24.74 | $24.99 | $22.45 | 1,365 |
| 2021-03-11 | $24.66 | $24.75 | $24.10 | $24.61 | $22.11 | 8,065 |
| 2021-03-10 | $25.02 | $25.02 | $25.02 | $25.02 | $22.48 | 201 |
| 2021-03-09 | $24.60 | $25.05 | $24.60 | $25.05 | $22.50 | 1,000 |
| 2021-03-08 | $25.00 | $25.05 | $24.62 | $24.63 | $22.13 | 2,683 |
| 2021-03-05 | $24.79 | $24.90 | $24.79 | $24.90 | $22.37 | 801 |
| 2021-03-04 | $24.52 | $24.75 | $24.52 | $24.75 | $22.24 | 774 |
| 2021-03-03 | $25.11 | $25.11 | $25.11 | $25.11 | $22.56 | 19 |
| 2021-03-02 | $25.11 | $25.11 | $25.11 | $25.11 | $22.56 | 228 |
| 2021-03-01 | $25.00 | $25.13 | $24.85 | $24.85 | $22.33 | 1,319 |
| 2021-02-26 | $24.60 | $25.13 | $24.28 | $25.13 | $22.57 | 1,014 |
| 2021-02-25 | $25.15 | $25.15 | $25.15 | $25.15 | $22.16 | 1,085 |
| 2021-02-24 | $25.70 | $25.70 | $25.00 | $25.00 | $22.02 | 658 |
| 2021-02-23 | $25.09 | $25.09 | $25.09 | $25.09 | $22.10 | 230 |
| 2021-02-22 | $24.95 | $24.95 | $24.95 | $24.95 | $21.98 | 625 |
| 2021-02-19 | $24.96 | $24.96 | $24.96 | $24.96 | $21.99 | 0 |
| 2021-02-18 | $24.95 | $25.00 | $24.95 | $24.96 | $21.99 | 416 |
| 2021-02-17 | $25.00 | $25.10 | $24.35 | $24.35 | $21.45 | 3,778 |
| 2021-02-16 | $24.91 | $24.91 | $24.80 | $24.90 | $21.94 | 2,214 |
| 2021-02-12 | $24.89 | $24.90 | $24.89 | $24.90 | $21.94 | 2,104 |
| 2021-02-11 | $24.76 | $24.88 | $24.47 | $24.88 | $21.92 | 492 |
| 2021-02-10 | $24.75 | $24.90 | $24.20 | $24.20 | $21.32 | 1,488 |
| 2021-02-09 | $24.94 | $24.94 | $24.75 | $24.75 | $21.80 | 869 |
| 2021-02-08 | $24.90 | $24.90 | $24.83 | $24.83 | $21.87 | 687 |
| 2021-02-05 | $24.90 | $24.90 | $24.90 | $24.90 | $21.94 | 22 |
| 2021-02-04 | $24.00 | $24.94 | $24.00 | $24.90 | $21.94 | 2,020 |
| 2021-02-03 | $24.60 | $24.82 | $24.60 | $24.82 | $21.87 | 907 |
| 2021-02-02 | $24.92 | $24.94 | $24.25 | $24.58 | $21.65 | 7,147 |
| 2021-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $21.67 | 268 |
| 2021-01-29 | $24.20 | $24.20 | $24.20 | $24.20 | $21.32 | 0 |
| 2021-01-28 | $24.24 | $24.24 | $24.19 | $24.20 | $21.32 | 1,467 |
| 2021-01-27 | $24.36 | $24.36 | $24.36 | $24.36 | $21.46 | 55 |
| 2021-01-26 | $24.36 | $24.36 | $24.36 | $24.36 | $21.46 | 0 |
| 2021-01-25 | $24.36 | $24.36 | $24.36 | $24.36 | $21.46 | 493 |
| 2021-01-22 | $24.05 | $24.05 | $24.05 | $24.05 | $21.19 | 200 |
| 2021-01-21 | $24.27 | $24.27 | $24.27 | $24.27 | $21.38 | 1,104 |
| 2021-01-20 | $24.27 | $24.27 | $24.23 | $24.23 | $21.35 | 609 |
| 2021-01-19 | $24.26 | $24.27 | $24.00 | $24.27 | $21.38 | 1,454 |
| 2021-01-15 | $23.92 | $23.92 | $23.76 | $23.76 | $20.93 | 310 |
| 2021-01-14 | $24.00 | $24.00 | $23.99 | $23.99 | $21.13 | 397 |
| 2021-01-13 | $23.99 | $23.99 | $23.87 | $23.87 | $21.03 | 1,912 |
| 2021-01-12 | $24.15 | $24.15 | $24.15 | $24.15 | $21.27 | 3 |
| 2021-01-11 | $24.05 | $24.25 | $23.90 | $24.15 | $21.27 | 1,571 |
| 2021-01-08 | $23.60 | $23.62 | $23.49 | $23.49 | $20.69 | 1,896 |
| 2021-01-07 | $23.50 | $24.00 | $23.49 | $23.50 | $20.70 | 6,740 |
| 2021-01-06 | $23.77 | $23.77 | $23.60 | $23.76 | $20.93 | 502 |
| 2021-01-05 | $23.50 | $23.50 | $23.50 | $23.50 | $20.70 | 21 |
| 2021-01-04 | $23.75 | $23.75 | $23.50 | $23.50 | $20.70 | 1,353 |
| 2020-12-31 | $24.00 | $24.00 | $23.77 | $23.77 | $20.94 | 421 |
| 2020-12-30 | $23.52 | $23.76 | $23.50 | $23.76 | $20.93 | 3,368 |
| 2020-12-29 | $23.62 | $23.74 | $23.50 | $23.74 | $20.91 | 2,429 |
| 2020-12-28 | $24.39 | $24.39 | $24.39 | $24.39 | $21.49 | 12 |
| 2020-12-24 | $23.50 | $24.39 | $23.50 | $24.39 | $21.49 | 668 |
| 2020-12-23 | $23.75 | $24.22 | $23.75 | $24.22 | $21.34 | 3,950 |
| 2020-12-22 | $23.50 | $23.68 | $23.46 | $23.46 | $20.66 | 4,460 |
| 2020-12-21 | $23.46 | $23.46 | $23.46 | $23.46 | $20.67 | 344 |
| 2020-12-18 | $23.22 | $23.36 | $22.18 | $23.35 | $20.57 | 3,922 |
| 2020-12-17 | $24.00 | $24.00 | $23.12 | $23.12 | $20.37 | 6,925 |
| 2020-12-16 | $24.55 | $24.72 | $24.55 | $24.72 | $21.78 | 1,563 |
| 2020-12-15 | $24.25 | $24.49 | $24.20 | $24.49 | $21.57 | 4,278 |
| 2020-12-14 | $24.24 | $24.24 | $24.17 | $24.17 | $21.29 | 607 |
| 2020-12-11 | $24.18 | $24.18 | $23.75 | $23.76 | $20.93 | 2,653 |
| 2020-12-10 | $24.25 | $24.25 | $24.18 | $24.18 | $21.30 | 1,896 |
| 2020-12-09 | $24.20 | $24.30 | $24.08 | $24.18 | $21.30 | 3,300 |
| 2020-12-08 | $24.00 | $24.20 | $24.00 | $24.08 | $21.22 | 1,158 |
| 2020-12-07 | $23.99 | $24.14 | $23.72 | $24.14 | $21.26 | 912 |
| 2020-12-04 | $24.50 | $24.50 | $23.55 | $23.59 | $20.78 | 8,141 |
| 2020-12-03 | $24.30 | $24.30 | $24.25 | $24.25 | $21.36 | 404 |
| 2020-12-02 | $24.77 | $24.77 | $24.60 | $24.69 | $21.75 | 3,468 |
| 2020-12-01 | $24.50 | $24.99 | $24.50 | $24.77 | $21.82 | 2,723 |
| 2020-11-30 | $24.96 | $24.96 | $24.96 | $24.96 | $21.99 | 1,602 |
| 2020-11-27 | $25.00 | $25.11 | $24.85 | $24.97 | $21.56 | 3,621 |
| 2020-11-25 | $25.00 | $25.00 | $24.43 | $24.70 | $21.33 | 872 |
| 2020-11-24 | $24.62 | $25.00 | $24.43 | $24.43 | $21.10 | 5,542 |
| 2020-11-23 | $24.63 | $24.63 | $24.48 | $24.48 | $21.14 | 544 |
| 2020-11-20 | $23.74 | $24.64 | $23.74 | $24.64 | $21.28 | 4,130 |
| 2020-11-19 | $23.97 | $23.97 | $23.32 | $23.32 | $20.14 | 404 |
| 2020-11-18 | $24.00 | $24.00 | $23.55 | $23.99 | $20.72 | 1,867 |
| 2020-11-17 | $24.24 | $24.24 | $23.90 | $24.00 | $20.73 | 569 |
| 2020-11-16 | $23.60 | $23.71 | $23.60 | $23.71 | $20.48 | 3,757 |
| 2020-11-13 | $23.54 | $23.54 | $23.54 | $23.54 | $20.33 | 112 |
| 2020-11-12 | $23.30 | $23.56 | $23.25 | $23.54 | $20.33 | 1,659 |
| 2020-11-11 | $23.25 | $23.29 | $23.25 | $23.25 | $20.08 | 373 |
| 2020-11-10 | $23.42 | $23.42 | $23.24 | $23.24 | $20.07 | 516 |
| 2020-11-09 | $23.36 | $23.36 | $23.36 | $23.36 | $20.17 | 106 |
| 2020-11-06 | $23.12 | $23.40 | $23.12 | $23.36 | $20.17 | 1,709 |
| 2020-11-05 | $23.07 | $23.07 | $23.04 | $23.06 | $19.92 | 1,479 |
| 2020-11-04 | $23.47 | $23.50 | $23.47 | $23.50 | $20.30 | 865 |
| 2020-11-03 | $23.99 | $24.02 | $23.46 | $23.46 | $20.26 | 9,087 |
| 2020-11-02 | $23.99 | $23.99 | $23.75 | $23.76 | $20.52 | 2,902 |
| 2020-10-30 | $23.50 | $23.50 | $23.50 | $23.50 | $20.30 | 359 |
| 2020-10-29 | $23.44 | $23.59 | $23.44 | $23.59 | $20.37 | 340 |
| 2020-10-28 | $23.41 | $23.41 | $23.41 | $23.41 | $20.21 | 106 |
| 2020-10-27 | $23.41 | $23.41 | $23.41 | $23.41 | $20.21 | 451 |
| 2020-10-26 | $23.44 | $23.47 | $23.27 | $23.27 | $20.10 | 2,714 |
| 2020-10-23 | $23.60 | $23.60 | $23.60 | $23.60 | $20.38 | 0 |
| 2020-10-22 | $23.34 | $23.61 | $23.34 | $23.60 | $20.38 | 1,450 |
| 2020-10-21 | $23.63 | $23.64 | $23.33 | $23.33 | $20.14 | 767 |
| 2020-10-20 | $23.75 | $23.93 | $23.30 | $23.30 | $20.12 | 3,388 |
| 2020-10-19 | $23.99 | $23.99 | $23.99 | $23.99 | $20.72 | 120 |
| 2020-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.73 | 572 |
| 2020-10-15 | $23.99 | $24.00 | $23.99 | $24.00 | $20.73 | 1,643 |
| 2020-10-14 | $24.00 | $24.00 | $23.97 | $24.00 | $20.73 | 1,257 |
| 2020-10-13 | $24.00 | $24.00 | $23.80 | $23.80 | $20.55 | 1,918 |
| 2020-10-12 | $24.48 | $24.48 | $24.16 | $24.16 | $20.87 | 2,589 |
| 2020-10-09 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 0 |
| 2020-10-08 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 2 |
| 2020-10-07 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 206 |
| 2020-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $20.87 | 204 |
| 2020-10-05 | $24.52 | $24.52 | $24.50 | $24.50 | $21.16 | 464 |
| 2020-10-02 | $24.69 | $24.69 | $24.69 | $24.69 | $21.32 | 2 |
| 2020-10-01 | $24.69 | $24.69 | $24.69 | $24.69 | $21.32 | 50 |
| 2020-09-30 | $25.00 | $25.00 | $24.69 | $24.69 | $21.32 | 1,212 |
| 2020-09-29 | $24.77 | $24.77 | $24.77 | $24.77 | $21.39 | 174 |
| 2020-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.38 | 12 |
| 2020-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.38 | 0 |
| 2020-09-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.38 | 544 |
| 2020-09-23 | $24.46 | $24.65 | $24.35 | $24.50 | $21.16 | 2,453 |
| 2020-09-22 | $24.94 | $24.94 | $24.94 | $24.94 | $21.54 | 0 |
| 2020-09-21 | $24.99 | $25.00 | $24.94 | $24.94 | $21.54 | 809 |
| 2020-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $21.59 | 428 |
| 2020-09-17 | $24.90 | $24.90 | $24.44 | $24.89 | $21.50 | 1,416 |
| 2020-09-16 | $25.09 | $25.09 | $25.09 | $25.09 | $21.67 | 454 |
| 2020-09-15 | $25.14 | $25.14 | $25.08 | $25.08 | $21.66 | 837 |
| 2020-09-14 | $24.74 | $24.84 | $24.35 | $24.74 | $21.37 | 2,034 |
| 2020-09-11 | $24.35 | $24.37 | $24.35 | $24.37 | $21.05 | 1,140 |
| 2020-09-10 | $24.63 | $24.63 | $24.28 | $24.40 | $21.07 | 6,400 |
| 2020-09-09 | $24.35 | $24.68 | $24.35 | $24.49 | $21.15 | 558 |
| 2020-09-08 | $23.71 | $24.23 | $23.64 | $24.23 | $20.93 | 866 |
| 2020-09-04 | $24.95 | $24.95 | $24.95 | $24.95 | $21.55 | 98 |
| 2020-09-03 | $24.97 | $24.98 | $24.95 | $24.95 | $21.55 | 1,175 |
| 2020-09-02 | $24.99 | $24.99 | $24.99 | $24.99 | $21.58 | 470 |
| 2020-09-01 | $24.99 | $24.99 | $24.99 | $24.99 | $21.58 | 377 |
| 2020-08-31 | $25.50 | $25.50 | $25.00 | $25.00 | $21.59 | 1,686 |
| 2020-08-28 | $24.75 | $24.87 | $24.75 | $24.87 | $21.06 | 418 |
| 2020-08-27 | $25.00 | $25.00 | $24.30 | $24.30 | $20.57 | 400 |
| 2020-08-26 | $24.70 | $24.70 | $24.70 | $24.70 | $20.91 | 403 |
| 2020-08-25 | $24.30 | $25.45 | $24.30 | $25.45 | $21.55 | 700 |
| 2020-08-24 | $25.41 | $25.41 | $25.41 | $25.41 | $21.51 | 102 |
| 2020-08-21 | $25.40 | $25.44 | $25.40 | $25.44 | $21.54 | 337 |
| 2020-08-20 | $25.10 | $25.10 | $25.00 | $25.00 | $21.17 | 1,409 |
| 2020-08-19 | $25.35 | $25.35 | $25.10 | $25.10 | $21.25 | 3,436 |
| 2020-08-18 | $25.35 | $25.35 | $25.34 | $25.34 | $21.45 | 652 |
| 2020-08-17 | $25.22 | $25.35 | $25.00 | $25.00 | $21.17 | 1,311 |
| 2020-08-14 | $25.43 | $25.43 | $25.03 | $25.03 | $21.19 | 259 |
| 2020-08-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.17 | 620 |
| 2020-08-12 | $24.96 | $24.98 | $24.96 | $24.98 | $21.15 | 501 |
| 2020-08-11 | $24.96 | $24.96 | $24.96 | $24.96 | $21.13 | 100 |
| 2020-08-10 | $24.35 | $24.35 | $23.60 | $24.20 | $20.49 | 2,849 |
| 2020-08-07 | $23.68 | $23.68 | $23.68 | $23.68 | $20.05 | 4 |
| 2020-08-06 | $23.68 | $23.68 | $23.68 | $23.68 | $20.05 | 2 |
| 2020-08-05 | $24.20 | $24.20 | $23.68 | $23.68 | $20.05 | 519 |
| 2020-08-04 | $24.15 | $24.15 | $23.75 | $24.07 | $20.38 | 1,075 |
| 2020-08-03 | $24.25 | $24.99 | $24.00 | $24.00 | $20.32 | 1,737 |
| 2020-07-31 | $24.39 | $24.39 | $24.39 | $24.39 | $20.65 | 292 |
| 2020-07-30 | $24.89 | $24.89 | $24.85 | $24.89 | $21.07 | 1,003 |
| 2020-07-29 | $24.89 | $24.89 | $24.89 | $24.89 | $21.07 | 327 |
| 2020-07-28 | $24.40 | $24.89 | $24.40 | $24.89 | $21.07 | 1,406 |
| 2020-07-27 | $22.51 | $24.33 | $22.31 | $24.33 | $20.60 | 5,288 |
| 2020-07-24 | $25.00 | $25.00 | $24.90 | $24.90 | $21.08 | 351 |
| 2020-07-23 | $24.90 | $24.90 | $24.90 | $24.90 | $21.08 | 100 |
| 2020-07-22 | $24.96 | $24.96 | $24.90 | $24.90 | $21.08 | 1,116 |
| 2020-07-21 | $24.70 | $24.70 | $24.70 | $24.70 | $20.91 | 3,016 |
| 2020-07-20 | $24.57 | $24.57 | $24.57 | $24.57 | $20.81 | 1 |
| 2020-07-17 | $24.38 | $24.57 | $24.38 | $24.57 | $20.81 | 1,001 |
| 2020-07-16 | $24.62 | $24.62 | $24.35 | $24.38 | $20.64 | 1,609 |
| 2020-07-15 | $24.62 | $24.62 | $24.35 | $24.35 | $20.62 | 349 |
| 2020-07-14 | $24.86 | $24.86 | $24.86 | $24.86 | $21.05 | 0 |
| 2020-07-13 | $24.89 | $24.89 | $24.75 | $24.86 | $21.05 | 2,530 |
| 2020-07-10 | $24.90 | $24.99 | $24.87 | $24.87 | $21.06 | 1,124 |
| 2020-07-09 | $25.30 | $25.44 | $24.75 | $25.25 | $21.38 | 3,406 |
| 2020-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.17 | 362 |
| 2020-07-07 | $24.96 | $24.96 | $24.96 | $24.96 | $21.13 | 100 |
| 2020-07-06 | $25.01 | $25.02 | $25.00 | $25.02 | $21.18 | 839 |
| 2020-07-02 | $25.24 | $25.25 | $25.13 | $25.25 | $21.38 | 8,193 |
| 2020-07-01 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 1 |
| 2020-06-30 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 0 |
| 2020-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 1 |
| 2020-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 60 |
| 2020-06-25 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 8 |
| 2020-06-24 | $25.30 | $25.30 | $25.30 | $25.30 | $21.42 | 1,791 |
| 2020-06-23 | $25.49 | $25.49 | $25.49 | $25.49 | $21.58 | 25 |
| 2020-06-22 | $25.50 | $25.55 | $25.30 | $25.49 | $21.58 | 1,080 |
| 2020-06-19 | $25.11 | $25.30 | $25.11 | $25.30 | $21.42 | 600 |
| 2020-06-18 | $25.05 | $25.10 | $25.05 | $25.10 | $21.25 | 554 |
| 2020-06-17 | $25.40 | $25.40 | $24.84 | $25.40 | $21.51 | 899 |
| 2020-06-16 | $25.39 | $25.39 | $25.39 | $25.39 | $21.50 | 205 |
| 2020-06-15 | $25.25 | $25.50 | $24.00 | $25.42 | $21.52 | 818 |
| 2020-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.32 | 0 |
| 2020-06-11 | $23.06 | $24.00 | $23.04 | $24.00 | $20.32 | 1,317 |
| 2020-06-10 | $24.50 | $25.00 | $22.91 | $25.00 | $21.17 | 13,250 |
| 2020-06-09 | $25.00 | $25.15 | $25.00 | $25.10 | $21.25 | 9,634 |
| 2020-06-08 | $24.81 | $25.00 | $24.81 | $24.99 | $21.16 | 735 |
| 2020-06-05 | $24.63 | $24.63 | $24.63 | $24.63 | $20.85 | 6 |
| 2020-06-04 | $24.63 | $24.63 | $24.63 | $24.63 | $20.85 | 200 |
| 2020-06-03 | $25.77 | $25.77 | $24.30 | $24.30 | $20.57 | 1,040 |
| 2020-06-02 | $24.84 | $24.85 | $23.86 | $24.25 | $20.53 | 3,251 |
| 2020-06-01 | $23.65 | $23.65 | $23.65 | $23.65 | $20.03 | 220 |
| 2020-05-29 | $23.81 | $23.81 | $23.81 | $23.81 | $20.16 | 145 |
| 2020-05-28 | $24.31 | $24.31 | $24.31 | $24.31 | $20.16 | 234 |
| 2020-05-27 | $23.80 | $23.80 | $23.80 | $23.80 | $19.74 | 45 |
| 2020-05-26 | $23.85 | $23.85 | $23.80 | $23.80 | $19.74 | 1,366 |
| 2020-05-22 | $24.00 | $26.12 | $22.75 | $24.02 | $19.92 | 2,452 |
| 2020-05-21 | $24.00 | $24.00 | $23.95 | $23.95 | $19.86 | 702 |
| 2020-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.90 | 91 |
| 2020-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.90 | 1,120 |
| 2020-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.90 | 2,450 |
| 2020-05-15 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 14 |
| 2020-05-14 | $24.00 | $24.00 | $23.75 | $23.90 | $19.82 | 1,101 |
| 2020-05-13 | $24.00 | $24.00 | $23.83 | $23.84 | $19.77 | 2,426 |
| 2020-05-12 | $23.99 | $24.00 | $23.86 | $23.86 | $19.78 | 17,832 |
| 2020-05-11 | $23.00 | $24.00 | $23.00 | $24.00 | $19.90 | 4,994 |
| 2020-05-08 | $23.00 | $23.32 | $22.96 | $23.00 | $19.07 | 2,053 |
| 2020-05-07 | $22.97 | $22.97 | $22.97 | $22.97 | $19.05 | 171 |
| 2020-05-06 | $23.25 | $23.25 | $23.25 | $23.25 | $19.28 | 11 |
| 2020-05-05 | $23.64 | $23.64 | $22.75 | $23.25 | $19.28 | 2,008 |
| 2020-05-04 | $22.25 | $22.25 | $22.25 | $22.25 | $18.45 | 166 |
| 2020-05-01 | $22.25 | $22.25 | $22.25 | $22.25 | $18.45 | 18 |
| 2020-04-30 | $22.25 | $22.25 | $22.25 | $22.25 | $18.45 | 200 |
| 2020-04-29 | $22.50 | $22.50 | $22.26 | $22.26 | $18.46 | 2,674 |
| 2020-04-28 | $22.50 | $22.50 | $22.07 | $22.07 | $18.30 | 1,137 |
| 2020-04-27 | $22.50 | $22.50 | $22.44 | $22.44 | $18.61 | 602 |
| 2020-04-24 | $23.18 | $23.18 | $21.25 | $21.25 | $17.62 | 775 |
| 2020-04-23 | $22.45 | $22.65 | $22.10 | $22.65 | $18.78 | 2,943 |
| 2020-04-22 | $22.00 | $22.25 | $21.99 | $22.25 | $18.45 | 2,078 |
| 2020-04-21 | $22.12 | $22.12 | $22.12 | $22.12 | $18.34 | 5 |
| 2020-04-20 | $22.00 | $22.12 | $21.95 | $22.12 | $18.34 | 850 |
| 2020-04-17 | $21.50 | $21.86 | $21.50 | $21.86 | $18.13 | 1,620 |
| 2020-04-16 | $21.62 | $22.25 | $17.60 | $20.84 | $17.28 | 41,216 |
| 2020-04-15 | $21.70 | $21.70 | $21.70 | $21.70 | $18.00 | 120 |
| 2020-04-14 | $22.51 | $22.51 | $21.75 | $21.99 | $18.24 | 6,520 |
| 2020-04-13 | $23.00 | $23.00 | $21.72 | $21.72 | $18.01 | 1,850 |
| 2020-04-09 | $22.26 | $22.26 | $22.26 | $22.26 | $18.46 | 79 |
| 2020-04-08 | $22.15 | $22.26 | $22.15 | $22.26 | $18.46 | 356 |
| 2020-04-07 | $22.14 | $22.14 | $22.14 | $22.14 | $18.36 | 159 |
| 2020-04-06 | $22.22 | $23.06 | $22.22 | $23.06 | $19.12 | 250 |
| 2020-04-03 | $22.85 | $23.20 | $22.85 | $23.20 | $19.24 | 5,100 |
| 2020-04-02 | $22.81 | $23.25 | $22.81 | $23.25 | $19.28 | 625 |
| 2020-04-01 | $23.11 | $23.25 | $22.50 | $22.70 | $18.82 | 10,265 |
| 2020-03-31 | $23.10 | $24.00 | $23.10 | $23.75 | $19.70 | 6,875 |
| 2020-03-30 | $22.00 | $23.37 | $22.00 | $23.37 | $19.38 | 980 |
| 2020-03-27 | $22.00 | $24.00 | $22.00 | $24.00 | $19.90 | 2,301 |
| 2020-03-26 | $22.26 | $22.29 | $20.68 | $21.50 | $17.83 | 3,509 |
| 2020-03-25 | $23.13 | $23.13 | $20.60 | $22.25 | $18.45 | 4,209 |
| 2020-03-24 | $22.22 | $22.22 | $18.57 | $21.87 | $18.14 | 5,986 |
| 2020-03-23 | $23.34 | $23.34 | $22.25 | $22.25 | $18.45 | 1,275 |
| 2020-03-20 | $23.61 | $24.03 | $23.61 | $23.68 | $19.63 | 1,402 |
| 2020-03-19 | $22.01 | $23.25 | $22.00 | $23.25 | $19.28 | 1,710 |
| 2020-03-18 | $23.25 | $24.63 | $23.25 | $24.15 | $20.03 | 9,502 |
| 2020-03-17 | $24.88 | $25.10 | $24.00 | $24.25 | $20.11 | 1,905 |
| 2020-03-16 | $25.11 | $25.11 | $24.00 | $24.25 | $20.11 | 4,724 |
| 2020-03-13 | $25.18 | $25.31 | $25.18 | $25.31 | $20.99 | 1,446 |
| 2020-03-12 | $25.26 | $26.01 | $25.26 | $26.00 | $21.56 | 5,853 |
| 2020-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.56 | 350 |
| 2020-03-10 | $26.19 | $26.19 | $26.19 | $26.19 | $21.71 | 1 |
| 2020-03-09 | $26.00 | $26.19 | $26.00 | $26.19 | $21.71 | 1,377 |
| 2020-03-06 | $26.00 | $26.00 | $25.88 | $26.00 | $21.56 | 7,625 |
| 2020-03-05 | $26.20 | $26.20 | $26.20 | $26.20 | $21.73 | 251 |
| 2020-03-04 | $26.00 | $26.13 | $25.99 | $26.00 | $21.56 | 6,300 |
| 2020-03-03 | $26.84 | $26.84 | $25.75 | $25.90 | $21.48 | 6,754 |
| 2020-03-02 | $25.55 | $25.55 | $25.55 | $25.55 | $21.19 | 20 |
| 2020-02-28 | $25.00 | $26.41 | $25.00 | $25.55 | $21.19 | 1,266 |
| 2020-02-27 | $25.87 | $26.32 | $25.87 | $26.23 | $21.75 | 3,147 |
| 2020-02-26 | $26.50 | $26.50 | $26.29 | $26.30 | $21.40 | 2,302 |
| 2020-02-25 | $26.51 | $26.79 | $25.80 | $26.73 | $21.75 | 3,770 |
| 2020-02-24 | $27.37 | $27.45 | $27.24 | $27.33 | $22.24 | 910 |
| 2020-02-21 | $27.47 | $27.47 | $27.47 | $27.47 | $22.35 | 34 |
| 2020-02-20 | $27.35 | $27.47 | $27.35 | $27.47 | $22.35 | 446 |
| 2020-02-19 | $27.47 | $27.47 | $27.32 | $27.32 | $22.24 | 2,352 |
| 2020-02-18 | $27.23 | $27.23 | $27.23 | $27.23 | $22.16 | 258 |
| 2020-02-14 | $26.93 | $26.93 | $26.93 | $26.93 | $21.91 | 178 |
| 2020-02-13 | $26.73 | $27.49 | $26.73 | $27.32 | $22.24 | 2,530 |
| 2020-02-12 | $27.43 | $27.44 | $25.63 | $27.29 | $22.21 | 4,306 |
| 2020-02-11 | $27.05 | $27.05 | $27.05 | $27.05 | $22.01 | 94 |
| 2020-02-10 | $26.99 | $27.05 | $26.94 | $27.05 | $22.01 | 961 |
| 2020-02-07 | $25.51 | $26.95 | $25.51 | $26.94 | $21.92 | 2,897 |
| 2020-02-06 | $26.80 | $26.85 | $26.73 | $26.80 | $21.81 | 1,734 |
| 2020-02-05 | $26.60 | $26.78 | $26.60 | $26.78 | $21.80 | 1,703 |
| 2020-02-04 | $26.70 | $26.70 | $26.70 | $26.70 | $21.73 | 0 |
| 2020-02-03 | $26.70 | $26.70 | $26.70 | $26.70 | $21.73 | 10 |
| 2020-01-31 | $26.70 | $26.70 | $26.70 | $26.70 | $21.73 | 0 |
| 2020-01-30 | $26.53 | $26.70 | $26.53 | $26.70 | $21.73 | 1,700 |
| 2020-01-29 | $26.21 | $26.59 | $26.21 | $26.51 | $21.57 | 1,028 |
| 2020-01-28 | $26.69 | $26.69 | $26.69 | $26.69 | $21.72 | 0 |
| 2020-01-27 | $26.69 | $26.69 | $26.69 | $26.69 | $21.72 | 13 |
| 2020-01-24 | $26.69 | $26.69 | $26.69 | $26.69 | $21.72 | 0 |
| 2020-01-23 | $26.69 | $26.69 | $26.69 | $26.69 | $21.72 | 45 |
| 2020-01-22 | $26.37 | $26.69 | $26.30 | $26.69 | $21.72 | 1,846 |
| 2020-01-21 | $26.32 | $26.50 | $26.32 | $26.50 | $21.57 | 1,456 |
| 2020-01-17 | $26.71 | $26.71 | $26.71 | $26.71 | $21.74 | 100 |
| 2020-01-16 | $26.71 | $26.71 | $26.71 | $26.71 | $21.73 | 525 |
| 2020-01-15 | $26.70 | $27.00 | $26.70 | $27.00 | $21.97 | 3,835 |
| 2020-01-14 | $26.50 | $26.50 | $26.26 | $26.50 | $21.57 | 4,145 |
| 2020-01-13 | $26.52 | $26.52 | $25.51 | $26.50 | $21.57 | 8,231 |
| 2020-01-10 | $26.50 | $27.42 | $26.50 | $26.75 | $21.77 | 3,484 |
| 2020-01-09 | $26.65 | $26.65 | $26.45 | $26.45 | $21.52 | 500 |
| 2020-01-08 | $26.50 | $26.60 | $26.50 | $26.50 | $21.57 | 808 |
| 2020-01-07 | $26.50 | $26.50 | $26.50 | $26.50 | $21.57 | 0 |
| 2020-01-06 | $26.22 | $26.50 | $26.22 | $26.50 | $21.57 | 743 |
| 2020-01-03 | $26.49 | $26.91 | $26.34 | $26.91 | $21.90 | 4,651 |
| 2020-01-02 | $26.69 | $26.69 | $26.11 | $26.59 | $21.64 | 2,089 |
| 2019-12-31 | $26.72 | $27.11 | $26.70 | $27.11 | $22.06 | 5,125 |
| 2019-12-30 | $26.70 | $26.70 | $26.70 | $26.70 | $21.73 | 0 |
| 2019-12-27 | $26.45 | $26.97 | $26.45 | $26.70 | $21.73 | 2,933 |
| 2019-12-26 | $27.85 | $28.09 | $26.28 | $28.09 | $22.86 | 957 |
| 2019-12-24 | $26.51 | $26.51 | $26.51 | $26.51 | $21.57 | 2 |
| 2019-12-23 | $26.51 | $26.51 | $26.51 | $26.51 | $21.57 | 152 |
| 2019-12-20 | $26.51 | $26.51 | $26.51 | $26.51 | $21.57 | 2 |
| 2019-12-19 | $26.18 | $26.51 | $26.18 | $26.51 | $21.57 | 2,619 |
| 2019-12-18 | $28.71 | $28.71 | $26.29 | $26.38 | $21.47 | 1,100 |
| 2019-12-17 | $26.67 | $26.67 | $26.67 | $26.67 | $21.70 | 51 |
| 2019-12-16 | $26.96 | $26.96 | $26.00 | $26.67 | $21.70 | 1,304 |
| 2019-12-13 | $26.50 | $26.50 | $26.50 | $26.50 | $21.57 | 1 |
| 2019-12-12 | $26.50 | $26.50 | $26.50 | $26.50 | $21.57 | 0 |
| 2019-12-11 | $26.50 | $26.50 | $26.50 | $26.50 | $21.57 | 100 |
| 2019-12-10 | $26.37 | $26.50 | $25.93 | $26.50 | $21.57 | 7,101 |
| 2019-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $21.57 | 14 |
| 2019-12-06 | $26.25 | $26.50 | $26.25 | $26.50 | $21.57 | 1,150 |
| 2019-12-05 | $25.93 | $25.93 | $25.93 | $25.93 | $21.10 | 0 |
| 2019-12-04 | $26.49 | $26.49 | $25.34 | $25.93 | $21.10 | 5,290 |
| 2019-12-03 | $25.91 | $25.91 | $25.30 | $25.30 | $20.59 | 342 |
| 2019-12-02 | $25.77 | $26.17 | $25.25 | $26.17 | $21.30 | 3,378 |
| 2019-11-29 | $25.81 | $25.91 | $25.76 | $25.76 | $20.96 | 800 |
| 2019-11-27 | $25.56 | $26.42 | $25.51 | $25.80 | $21.00 | 3,200 |
| 2019-11-26 | $25.80 | $26.06 | $25.75 | $26.00 | $20.76 | 4,589 |
| 2019-11-25 | $25.76 | $26.10 | $25.58 | $26.10 | $20.84 | 4,620 |
| 2019-11-22 | $25.95 | $26.00 | $25.95 | $26.00 | $20.76 | 400 |
| 2019-11-21 | $25.88 | $25.95 | $25.80 | $25.82 | $20.61 | 2,806 |
| 2019-11-20 | $25.68 | $25.92 | $25.68 | $25.92 | $20.69 | 763 |
| 2019-11-19 | $25.91 | $25.91 | $25.89 | $25.89 | $20.67 | 227 |
| 2019-11-18 | $25.79 | $25.82 | $25.77 | $25.80 | $20.60 | 2,468 |
| 2019-11-15 | $25.59 | $25.82 | $25.59 | $25.70 | $20.51 | 2,271 |
| 2019-11-14 | $25.57 | $25.57 | $25.57 | $25.57 | $20.41 | 1,689 |
| 2019-11-13 | $25.34 | $25.34 | $25.34 | $25.34 | $20.23 | 0 |
| 2019-11-12 | $25.34 | $25.34 | $25.34 | $25.34 | $20.23 | 65 |
| 2019-11-11 | $25.34 | $25.34 | $25.34 | $25.34 | $20.23 | 140 |
| 2019-11-08 | $25.55 | $25.57 | $25.55 | $25.57 | $20.41 | 787 |
| 2019-11-07 | $25.41 | $25.54 | $25.41 | $25.53 | $20.38 | 2,423 |
| 2019-11-06 | $25.38 | $25.38 | $25.38 | $25.38 | $20.26 | 412 |
| 2019-11-05 | $25.40 | $25.40 | $25.40 | $25.40 | $20.28 | 118 |
| 2019-11-04 | $25.58 | $25.58 | $25.21 | $25.21 | $20.13 | 1,148 |
| 2019-11-01 | $25.27 | $25.58 | $25.27 | $25.58 | $20.42 | 875 |
| 2019-10-31 | $25.40 | $25.53 | $25.11 | $25.13 | $20.06 | 5,901 |
| 2019-10-30 | $25.40 | $25.40 | $25.40 | $25.40 | $20.28 | 715 |
| 2019-10-29 | $25.34 | $25.35 | $25.34 | $25.35 | $20.24 | 616 |
| 2019-10-28 | $25.40 | $25.44 | $25.39 | $25.44 | $20.31 | 1,119 |
| 2019-10-25 | $25.42 | $25.63 | $25.42 | $25.42 | $20.29 | 848 |
| 2019-10-24 | $25.50 | $25.50 | $25.04 | $25.12 | $20.05 | 2,072 |
| 2019-10-23 | $25.40 | $25.40 | $25.40 | $25.40 | $20.28 | 174 |
| 2019-10-22 | $25.70 | $25.70 | $25.20 | $25.40 | $20.28 | 4,821 |
| 2019-10-21 | $25.82 | $25.82 | $25.82 | $25.82 | $20.61 | 169 |
| 2019-10-18 | $25.68 | $25.68 | $25.68 | $25.68 | $20.50 | 0 |
| 2019-10-17 | $25.68 | $25.68 | $25.68 | $25.68 | $20.50 | 4 |
| 2019-10-16 | $25.68 | $25.68 | $25.68 | $25.68 | $20.50 | 21 |
| 2019-10-15 | $25.68 | $25.68 | $25.68 | $25.68 | $20.50 | 0 |
| 2019-10-14 | $25.68 | $25.68 | $25.68 | $25.68 | $20.50 | 430 |
| 2019-10-11 | $25.83 | $25.86 | $25.73 | $25.73 | $20.54 | 738 |
| 2019-10-10 | $25.97 | $25.97 | $25.97 | $25.97 | $20.73 | 384 |
| 2019-10-09 | $25.62 | $25.63 | $25.54 | $25.63 | $20.46 | 847 |
| 2019-10-08 | $25.49 | $25.85 | $25.49 | $25.85 | $20.64 | 2,100 |
| 2019-10-07 | $25.49 | $25.60 | $25.43 | $25.59 | $20.43 | 2,325 |
| 2019-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $20.68 | 1 |
| 2019-10-03 | $25.35 | $25.90 | $25.10 | $25.90 | $20.68 | 1,947 |
| 2019-10-02 | $25.24 | $25.58 | $25.24 | $25.30 | $20.20 | 1,266 |
| 2019-10-01 | $25.50 | $25.50 | $25.04 | $25.50 | $20.36 | 3,400 |
| 2019-09-30 | $25.57 | $25.93 | $25.57 | $25.72 | $20.53 | 1,377 |
| 2019-09-27 | $25.54 | $25.54 | $25.54 | $25.54 | $20.38 | 472 |
| 2019-09-26 | $25.40 | $25.50 | $25.40 | $25.50 | $20.36 | 800 |
| 2019-09-25 | $25.25 | $25.40 | $25.25 | $25.26 | $20.17 | 4,450 |
| 2019-09-24 | $25.15 | $25.24 | $25.15 | $25.24 | $20.15 | 701 |
| 2019-09-23 | $25.30 | $25.30 | $25.18 | $25.18 | $20.10 | 1,822 |
| 2019-09-20 | $25.20 | $25.20 | $25.20 | $25.20 | $20.12 | 108 |
| 2019-09-19 | $25.28 | $25.33 | $25.20 | $25.20 | $20.12 | 1,600 |
| 2019-09-18 | $25.27 | $25.27 | $25.07 | $25.14 | $20.07 | 801 |
| 2019-09-17 | $25.23 | $25.34 | $25.23 | $25.30 | $20.20 | 1,137 |
| 2019-09-16 | $25.50 | $25.50 | $25.32 | $25.38 | $20.26 | 1,788 |
| 2019-09-13 | $25.44 | $25.44 | $25.30 | $25.36 | $20.25 | 2,518 |
| 2019-09-12 | $25.20 | $25.43 | $25.20 | $25.43 | $20.30 | 1,180 |
| 2019-09-11 | $25.32 | $25.36 | $25.30 | $25.36 | $20.25 | 794 |
| 2019-09-10 | $25.14 | $25.31 | $25.14 | $25.31 | $20.20 | 800 |
| 2019-09-09 | $25.34 | $25.47 | $25.21 | $25.47 | $20.33 | 1,039 |
| 2019-09-06 | $25.15 | $25.50 | $25.14 | $25.34 | $20.23 | 2,409 |
| 2019-09-05 | $25.45 | $25.47 | $25.23 | $25.23 | $20.14 | 400 |
| 2019-09-04 | $25.50 | $25.50 | $25.11 | $25.11 | $20.04 | 520 |
| 2019-09-03 | $25.05 | $25.20 | $24.99 | $25.20 | $20.12 | 2,728 |
| 2019-08-30 | $25.20 | $25.30 | $25.20 | $25.25 | $20.16 | 1,020 |
| 2019-08-29 | $25.04 | $25.50 | $25.00 | $25.35 | $20.24 | 3,673 |
| 2019-08-28 | $25.87 | $25.87 | $25.59 | $25.70 | $20.12 | 1,655 |
| 2019-08-27 | $26.19 | $26.20 | $25.86 | $26.05 | $20.39 | 2,100 |
| 2019-08-26 | $25.61 | $25.89 | $25.48 | $25.75 | $20.16 | 2,800 |
| 2019-08-23 | $25.52 | $25.65 | $25.40 | $25.65 | $20.08 | 1,100 |
| 2019-08-22 | $25.62 | $25.77 | $25.49 | $25.77 | $20.17 | 1,585 |
| 2019-08-21 | $26.00 | $26.00 | $25.96 | $25.96 | $20.32 | 690 |
| 2019-08-20 | $25.87 | $25.87 | $25.61 | $25.61 | $20.05 | 1,033 |
| 2019-08-19 | $25.90 | $26.25 | $25.61 | $26.00 | $20.35 | 2,336 |
| 2019-08-16 | $26.61 | $26.61 | $26.61 | $26.61 | $20.83 | 15 |
| 2019-08-15 | $25.75 | $26.61 | $25.75 | $26.61 | $20.83 | 100 |
| 2019-08-14 | $26.61 | $26.61 | $26.61 | $26.61 | $20.83 | 17 |
| 2019-08-13 | $25.75 | $26.61 | $25.75 | $26.61 | $20.83 | 7,938 |
| 2019-08-12 | $25.75 | $25.75 | $25.74 | $25.75 | $20.16 | 140 |
| 2019-08-09 | $25.74 | $25.75 | $25.74 | $25.75 | $20.16 | 562 |
| 2019-08-08 | $25.68 | $25.68 | $25.65 | $25.65 | $20.08 | 650 |
| 2019-08-07 | $25.74 | $25.74 | $25.69 | $25.74 | $20.15 | 400 |
| 2019-08-06 | $25.61 | $25.74 | $25.61 | $25.61 | $20.05 | 1,500 |
| 2019-08-05 | $25.74 | $25.74 | $25.67 | $25.74 | $20.15 | 4,772 |
| 2019-08-02 | $25.77 | $25.90 | $25.60 | $25.90 | $20.28 | 1,700 |
| 2019-08-01 | $25.77 | $25.90 | $25.60 | $25.90 | $20.28 | 1,740 |
| 2019-07-31 | $25.90 | $25.90 | $25.58 | $25.58 | $20.02 | 12,357 |
| 2019-07-30 | $25.69 | $25.70 | $25.69 | $25.69 | $20.11 | 1,000 |
| 2019-07-29 | $26.00 | $26.00 | $25.34 | $25.60 | $20.04 | 5,500 |
| 2019-07-26 | $25.31 | $25.69 | $25.21 | $25.50 | $19.96 | 11,022 |
| 2019-07-25 | $25.18 | $25.50 | $25.18 | $25.30 | $19.81 | 7,909 |
| 2019-07-24 | $25.11 | $25.38 | $25.11 | $25.31 | $19.81 | 2,025 |
| 2019-07-23 | $25.31 | $25.50 | $25.25 | $25.50 | $19.96 | 4,551 |
| 2019-07-22 | $25.15 | $25.33 | $25.15 | $25.33 | $19.83 | 1,800 |
| 2019-07-19 | $25.19 | $25.28 | $25.18 | $25.21 | $19.74 | 1,265 |
| 2019-07-18 | $25.19 | $25.27 | $25.10 | $25.20 | $19.73 | 4,902 |
| 2019-07-17 | $25.34 | $25.34 | $24.86 | $25.00 | $19.57 | 12,836 |
| 2019-07-16 | $25.24 | $25.36 | $25.17 | $25.36 | $19.86 | 1,050 |
| 2019-07-15 | $25.13 | $25.13 | $25.13 | $25.13 | $19.67 | 530 |
| 2019-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $19.77 | 239 |
| 2019-07-11 | $25.20 | $25.74 | $25.17 | $25.25 | $19.77 | 3,105 |
| 2019-07-10 | $25.10 | $25.20 | $25.04 | $25.10 | $19.65 | 7,635 |
| 2019-07-09 | $25.10 | $25.10 | $25.10 | $25.10 | $19.65 | 0 |
| 2019-07-08 | $25.05 | $25.10 | $25.04 | $25.10 | $19.65 | 1,753 |
| 2019-07-05 | $24.89 | $24.99 | $24.80 | $24.99 | $19.56 | 954 |
| 2019-07-03 | $24.78 | $24.80 | $24.67 | $24.80 | $19.41 | 1,200 |
| 2019-07-02 | $24.66 | $24.89 | $24.66 | $24.89 | $19.49 | 2,981 |
| 2019-07-01 | $24.84 | $24.93 | $24.66 | $24.66 | $19.31 | 2,100 |
| 2019-06-28 | $24.75 | $24.75 | $24.65 | $24.65 | $19.30 | 7,846 |
| 2019-06-27 | $24.99 | $24.99 | $24.75 | $24.89 | $19.48 | 1,675 |
| 2019-06-26 | $24.81 | $24.81 | $24.75 | $24.75 | $19.38 | 7,956 |
| 2019-06-25 | $24.80 | $24.91 | $24.75 | $24.75 | $19.38 | 2,230 |
| 2019-06-24 | $24.88 | $24.88 | $24.75 | $24.79 | $19.41 | 3,834 |
| 2019-06-21 | $24.76 | $24.91 | $24.76 | $24.77 | $19.39 | 447 |
| 2019-06-20 | $25.02 | $25.02 | $24.70 | $24.72 | $19.35 | 3,606 |
| 2019-06-19 | $25.00 | $25.00 | $24.97 | $25.00 | $19.57 | 1,368 |
| 2019-06-18 | $25.10 | $25.10 | $25.10 | $25.10 | $19.65 | 922 |
| 2019-06-17 | $25.32 | $25.32 | $25.00 | $25.00 | $19.57 | 981 |
| 2019-06-14 | $24.93 | $24.95 | $24.51 | $24.51 | $19.19 | 3,000 |
| 2019-06-13 | $24.95 | $24.97 | $24.51 | $24.76 | $19.38 | 5,975 |
| 2019-06-12 | $24.98 | $25.00 | $24.97 | $24.97 | $19.55 | 1,507 |
| 2019-06-11 | $25.00 | $25.00 | $24.95 | $24.95 | $19.53 | 1,795 |
| 2019-06-10 | $25.00 | $25.00 | $24.65 | $24.84 | $19.45 | 1,286 |
| 2019-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $19.57 | 210 |
| 2019-06-06 | $24.85 | $24.85 | $24.85 | $24.85 | $19.45 | 1,054 |
| 2019-06-05 | $25.75 | $25.75 | $25.75 | $25.75 | $20.16 | 564 |
| 2019-06-04 | $25.13 | $25.13 | $25.00 | $25.00 | $19.57 | 5,820 |
| 2019-06-03 | $25.00 | $25.14 | $24.63 | $25.14 | $19.68 | 1,499 |
| 2019-05-31 | $25.75 | $25.75 | $25.00 | $25.25 | $19.77 | 2,564 |
| 2019-05-30 | $25.25 | $25.25 | $25.17 | $25.25 | $19.77 | 1,666 |
| 2019-05-29 | $25.01 | $25.50 | $25.01 | $25.50 | $19.58 | 1,390 |
| 2019-05-28 | $25.50 | $25.70 | $25.02 | $25.70 | $19.73 | 4,739 |
| 2019-05-24 | $25.25 | $25.25 | $25.23 | $25.25 | $19.38 | 2,150 |
| 2019-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $19.38 | 286 |
| 2019-05-22 | $25.00 | $25.45 | $25.00 | $25.45 | $19.54 | 700 |
| 2019-05-21 | $25.24 | $25.25 | $24.51 | $25.00 | $19.19 | 7,650 |
| 2019-05-20 | $25.30 | $25.30 | $25.30 | $25.30 | $19.42 | 900 |
| 2019-05-17 | $25.30 | $25.32 | $25.27 | $25.30 | $19.42 | 2,800 |
| 2019-05-16 | $25.25 | $25.25 | $25.17 | $25.17 | $19.33 | 1,815 |
| 2019-05-15 | $25.27 | $25.36 | $25.27 | $25.32 | $19.44 | 1,573 |
| 2019-05-14 | $25.44 | $25.44 | $25.32 | $25.32 | $19.44 | 2,732 |
| 2019-05-13 | $25.26 | $25.35 | $25.26 | $25.31 | $19.43 | 3,092 |
| 2019-05-10 | $25.02 | $25.43 | $25.02 | $25.34 | $19.45 | 4,428 |
| 2019-05-09 | $25.20 | $25.26 | $25.06 | $25.26 | $19.39 | 800 |
| 2019-05-08 | $24.93 | $25.70 | $24.62 | $25.42 | $19.51 | 4,982 |
| 2019-05-07 | $25.24 | $25.41 | $24.97 | $25.09 | $19.26 | 7,401 |
| 2019-05-06 | $25.40 | $25.47 | $25.00 | $25.40 | $19.50 | 7,299 |
| 2019-05-03 | $24.90 | $25.70 | $24.90 | $25.50 | $19.58 | 5,561 |
| 2019-05-02 | $24.90 | $24.90 | $24.68 | $24.90 | $19.11 | 3,600 |
| 2019-05-01 | $24.68 | $24.90 | $24.68 | $24.90 | $19.11 | 2,019 |
| 2019-04-30 | $24.90 | $24.90 | $24.61 | $24.75 | $19.00 | 6,350 |
| 2019-04-29 | $25.05 | $25.25 | $24.88 | $24.91 | $19.12 | 7,476 |
| 2019-04-26 | $24.99 | $25.29 | $24.90 | $24.90 | $19.11 | 4,550 |
| 2019-04-25 | $24.90 | $25.30 | $24.90 | $24.95 | $19.15 | 5,210 |
| 2019-04-24 | $24.67 | $25.05 | $24.67 | $25.05 | $19.23 | 1,500 |
| 2019-04-23 | $24.63 | $25.15 | $24.63 | $24.92 | $19.13 | 2,695 |
| 2019-04-22 | $24.73 | $25.00 | $24.73 | $24.96 | $19.16 | 5,225 |
| 2019-04-18 | $24.72 | $24.79 | $24.67 | $24.76 | $19.01 | 1,800 |
| 2019-04-17 | $24.88 | $25.00 | $24.79 | $24.79 | $19.03 | 959 |
| 2019-04-16 | $24.95 | $25.00 | $24.75 | $24.79 | $19.03 | 5,100 |
| 2019-04-15 | $24.85 | $24.95 | $24.85 | $24.95 | $19.15 | 2,901 |
| 2019-04-12 | $24.46 | $24.62 | $24.46 | $24.55 | $18.85 | 3,025 |
| 2019-04-11 | $24.90 | $24.90 | $23.90 | $24.00 | $18.42 | 6,600 |
| 2019-04-10 | $24.90 | $24.90 | $24.90 | $24.90 | $19.11 | 3,400 |
| 2019-04-09 | $24.50 | $24.50 | $24.50 | $24.50 | $18.81 | 1,000 |
| 2019-04-08 | $24.50 | $25.14 | $24.38 | $25.03 | $19.21 | 16,516 |
| 2019-04-05 | $24.50 | $24.50 | $24.17 | $24.39 | $18.72 | 9,285 |
| 2019-04-04 | $24.50 | $24.50 | $24.42 | $24.49 | $18.80 | 6,450 |
| 2019-04-03 | $24.50 | $24.50 | $24.18 | $24.50 | $18.81 | 4,100 |
| 2019-04-02 | $24.38 | $24.50 | $24.38 | $24.50 | $18.81 | 3,521 |
| 2019-04-01 | $24.06 | $24.50 | $23.50 | $24.50 | $18.81 | 8,747 |
| 2019-03-29 | $23.50 | $24.00 | $23.50 | $23.99 | $18.41 | 2,249 |
| 2019-03-28 | $23.25 | $23.36 | $23.25 | $23.25 | $17.85 | 500 |
| 2019-03-27 | $23.25 | $23.25 | $23.25 | $23.25 | $17.85 | 18 |
| 2019-03-26 | $23.00 | $23.25 | $23.00 | $23.25 | $17.85 | 3,000 |
| 2019-03-25 | $23.30 | $24.00 | $23.25 | $23.35 | $17.92 | 11,557 |
| 2019-03-22 | $23.59 | $23.59 | $23.25 | $23.25 | $17.85 | 7,300 |
| 2019-03-21 | $23.25 | $23.59 | $23.25 | $23.35 | $17.93 | 2,654 |
| 2019-03-20 | $23.59 | $23.59 | $23.51 | $23.51 | $18.04 | 900 |
| 2019-03-19 | $23.55 | $23.55 | $23.30 | $23.30 | $17.89 | 1,252 |
| 2019-03-18 | $23.00 | $23.56 | $22.87 | $23.30 | $17.89 | 2,344 |
| 2019-03-15 | $23.25 | $23.25 | $23.02 | $23.03 | $17.68 | 974 |
| 2019-03-14 | $22.73 | $23.44 | $22.65 | $23.25 | $17.85 | 2,411 |
| 2019-03-13 | $22.60 | $22.60 | $22.60 | $22.60 | $17.35 | 9 |
| 2019-03-12 | $22.54 | $22.65 | $22.54 | $22.60 | $17.35 | 2,135 |
| 2019-03-11 | $22.90 | $22.90 | $22.90 | $22.90 | $17.58 | 50 |
| 2019-03-08 | $22.99 | $22.99 | $22.48 | $22.90 | $17.58 | 2,389 |
| 2019-03-07 | $23.28 | $23.28 | $22.51 | $22.99 | $17.65 | 3,314 |
| 2019-03-06 | $24.38 | $24.38 | $22.49 | $23.48 | $18.02 | 3,562 |
| 2019-03-05 | $24.10 | $24.29 | $23.00 | $24.29 | $18.65 | 3,512 |
| 2019-03-04 | $24.36 | $24.49 | $24.10 | $24.49 | $18.80 | 2,665 |
| 2019-03-01 | $23.91 | $24.22 | $23.56 | $24.20 | $18.58 | 3,217 |
| 2019-02-28 | $23.22 | $24.09 | $22.51 | $24.09 | $18.49 | 551 |
| 2019-02-27 | $24.70 | $24.70 | $24.30 | $24.30 | $18.27 | 5,981 |
| 2019-02-26 | $23.48 | $24.74 | $23.13 | $24.70 | $18.58 | 21,653 |
| 2019-02-25 | $23.40 | $23.48 | $23.40 | $23.48 | $17.66 | 2,870 |
| 2019-02-22 | $23.10 | $23.48 | $22.99 | $23.48 | $17.66 | 1,060 |
| 2019-02-21 | $23.97 | $23.97 | $23.35 | $23.35 | $17.56 | 503 |
| 2019-02-20 | $23.42 | $23.96 | $22.65 | $23.86 | $17.94 | 4,532 |
| 2019-02-19 | $22.76 | $24.06 | $22.65 | $22.65 | $17.03 | 2,660 |
| 2019-02-15 | $22.86 | $23.32 | $22.65 | $22.65 | $17.03 | 1,885 |
| 2019-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $17.30 | 13 |
| 2019-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $17.30 | 100 |
| 2019-02-12 | $23.29 | $23.29 | $23.29 | $23.29 | $17.52 | 132 |
| 2019-02-11 | $23.34 | $23.34 | $23.30 | $23.34 | $17.55 | 2,010 |
| 2019-02-08 | $23.44 | $23.44 | $23.19 | $23.19 | $17.44 | 725 |
| 2019-02-07 | $22.03 | $22.03 | $22.03 | $22.03 | $16.57 | 315 |
| 2019-02-06 | $21.61 | $21.61 | $21.61 | $21.61 | $16.25 | 32 |
| 2019-02-05 | $21.61 | $21.61 | $21.61 | $21.61 | $16.25 | 100 |
| 2019-02-04 | $22.42 | $22.42 | $21.66 | $21.66 | $16.29 | 665 |
| 2019-02-01 | $22.44 | $22.44 | $22.44 | $22.44 | $16.88 | 660 |
| 2019-01-31 | $22.42 | $22.42 | $22.42 | $22.42 | $16.86 | 60 |
| 2019-01-30 | $22.10 | $22.42 | $22.00 | $22.42 | $16.86 | 2,130 |
| 2019-01-29 | $22.25 | $22.39 | $22.05 | $22.05 | $16.58 | 1,485 |
| 2019-01-28 | $22.07 | $22.07 | $22.00 | $22.00 | $16.55 | 1,050 |
| 2019-01-25 | $22.11 | $22.25 | $22.11 | $22.25 | $16.73 | 525 |
| 2019-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $16.55 | 0 |
| 2019-01-23 | $21.91 | $22.00 | $21.90 | $22.00 | $16.55 | 1,141 |
| 2019-01-22 | $21.89 | $22.39 | $21.40 | $21.99 | $16.54 | 5,400 |
| 2019-01-18 | $21.00 | $21.99 | $21.00 | $21.93 | $16.50 | 997 |
| 2019-01-17 | $20.06 | $21.43 | $20.06 | $20.70 | $15.57 | 2,945 |
| 2019-01-16 | $19.92 | $20.58 | $19.92 | $20.58 | $15.48 | 1,572 |
| 2019-01-15 | $19.94 | $19.94 | $19.94 | $19.94 | $15.00 | 213 |
| 2019-01-14 | $20.00 | $20.00 | $19.94 | $19.94 | $15.00 | 739 |
| 2019-01-11 | $19.20 | $19.31 | $19.20 | $19.24 | $14.47 | 870 |
| 2019-01-10 | $19.55 | $20.19 | $19.55 | $20.13 | $15.14 | 2,197 |
| 2019-01-09 | $19.50 | $19.75 | $19.50 | $19.75 | $14.85 | 1,200 |
| 2019-01-08 | $19.55 | $19.55 | $19.55 | $19.55 | $14.70 | 442 |
| 2019-01-07 | $19.49 | $20.24 | $19.01 | $20.24 | $15.22 | 4,199 |
| 2019-01-04 | $19.98 | $20.00 | $18.75 | $19.75 | $14.85 | 12,712 |
| 2019-01-03 | $19.50 | $19.69 | $19.23 | $19.47 | $14.64 | 2,752 |
| 2019-01-02 | $19.28 | $19.28 | $19.28 | $19.28 | $14.50 | 198 |
| 2018-12-31 | $19.01 | $19.28 | $19.00 | $19.28 | $14.50 | 3,100 |
| 2018-12-28 | $18.21 | $18.75 | $18.21 | $18.70 | $14.06 | 14,328 |
| 2018-12-27 | $17.69 | $18.50 | $17.58 | $17.92 | $13.48 | 12,758 |
| 2018-12-26 | $17.50 | $17.71 | $17.50 | $17.66 | $13.28 | 2,101 |
| 2018-12-24 | $16.15 | $17.37 | $16.15 | $17.09 | $12.85 | 881 |
| 2018-12-21 | $18.67 | $18.67 | $16.15 | $16.70 | $12.56 | 19,981 |
| 2018-12-20 | $21.30 | $21.30 | $18.65 | $19.65 | $14.78 | 5,755 |
| 2018-12-19 | $21.64 | $21.90 | $21.05 | $21.77 | $16.37 | 4,492 |
| 2018-12-18 | $23.61 | $23.61 | $23.61 | $23.61 | $17.76 | 0 |
| 2018-12-17 | $23.67 | $23.67 | $23.60 | $23.61 | $17.76 | 537 |
| 2018-12-14 | $23.60 | $23.60 | $23.60 | $23.60 | $17.75 | 330 |
| 2018-12-13 | $23.67 | $23.67 | $22.55 | $22.55 | $16.96 | 3,820 |
| 2018-12-12 | $24.30 | $24.30 | $24.30 | $24.30 | $18.27 | 0 |
| 2018-12-11 | $24.25 | $24.30 | $24.25 | $24.30 | $18.27 | 894 |
| 2018-12-10 | $23.80 | $23.80 | $23.70 | $23.75 | $17.86 | 3,825 |
| 2018-12-07 | $25.59 | $25.59 | $24.00 | $24.00 | $18.05 | 700 |
| 2018-12-06 | $23.89 | $23.89 | $23.56 | $23.56 | $17.72 | 462 |
| 2018-12-04 | $24.53 | $24.53 | $24.10 | $24.20 | $18.20 | 6,076 |
| 2018-12-03 | $24.53 | $24.53 | $24.53 | $24.53 | $18.45 | 1,058 |
| 2018-11-30 | $24.73 | $24.79 | $24.50 | $24.56 | $18.47 | 1,142 |
| 2018-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $18.80 | 300 |
| 2018-11-28 | $25.58 | $25.58 | $24.74 | $25.47 | $18.78 | 1,963 |
| 2018-11-27 | $24.95 | $24.95 | $24.95 | $24.95 | $18.40 | 270 |
| 2018-11-26 | $24.95 | $25.59 | $24.95 | $25.59 | $18.86 | 830 |
| 2018-11-23 | $25.15 | $25.19 | $25.15 | $25.19 | $18.57 | 205 |
| 2018-11-21 | $25.43 | $25.55 | $24.53 | $25.24 | $18.61 | 2,965 |
| 2018-11-20 | $25.60 | $25.60 | $25.59 | $25.59 | $18.87 | 500 |
| 2018-11-19 | $24.58 | $25.00 | $24.58 | $24.87 | $18.34 | 812 |
| 2018-11-16 | $25.10 | $25.10 | $24.55 | $24.55 | $18.10 | 760 |
| 2018-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $18.43 | 300 |
| 2018-11-14 | $25.10 | $25.10 | $25.10 | $25.10 | $18.51 | 45 |
| 2018-11-13 | $25.10 | $25.10 | $25.10 | $25.10 | $18.51 | 1,690 |
| 2018-11-12 | $24.82 | $24.90 | $24.77 | $24.90 | $18.36 | 6,123 |
| 2018-11-09 | $24.55 | $24.55 | $24.50 | $24.50 | $18.06 | 200 |
| 2018-11-08 | $24.83 | $24.83 | $24.50 | $24.83 | $18.30 | 861 |
| 2018-11-07 | $24.51 | $24.51 | $24.51 | $24.51 | $18.07 | 585 |
| 2018-11-06 | $24.95 | $24.95 | $24.50 | $24.50 | $18.06 | 2,460 |
| 2018-11-05 | $24.88 | $24.88 | $24.88 | $24.88 | $18.34 | 380 |
| 2018-11-02 | $24.21 | $24.89 | $24.21 | $24.89 | $18.35 | 3,116 |
| 2018-11-01 | $24.88 | $24.88 | $24.76 | $24.76 | $18.25 | 405 |
| 2018-10-31 | $24.15 | $24.90 | $24.15 | $24.87 | $18.34 | 2,501 |
| 2018-10-30 | $24.73 | $24.98 | $24.14 | $24.90 | $18.36 | 5,268 |
| 2018-10-29 | $24.98 | $24.98 | $24.84 | $24.84 | $18.32 | 1,317 |
| 2018-10-26 | $25.05 | $25.05 | $24.71 | $24.89 | $18.35 | 2,684 |
| 2018-10-25 | $25.00 | $25.10 | $25.00 | $25.10 | $18.51 | 1,250 |
| 2018-10-24 | $24.95 | $24.95 | $24.95 | $24.95 | $18.40 | 200 |
| 2018-10-23 | $24.95 | $24.95 | $24.95 | $24.95 | $18.40 | 1,088 |
| 2018-10-22 | $24.95 | $24.95 | $24.95 | $24.95 | $18.40 | 700 |
| 2018-10-19 | $24.95 | $24.95 | $24.50 | $24.95 | $18.40 | 1,110 |
| 2018-10-18 | $24.82 | $24.82 | $24.82 | $24.82 | $18.30 | 100 |
| 2018-10-17 | $24.54 | $25.04 | $24.50 | $25.00 | $18.43 | 6,520 |
| 2018-10-16 | $24.72 | $24.72 | $24.72 | $24.72 | $18.23 | 677 |
| 2018-10-15 | $24.73 | $24.73 | $24.73 | $24.73 | $18.23 | 300 |
| 2018-10-12 | $24.50 | $24.66 | $24.50 | $24.65 | $18.17 | 1,100 |
| 2018-10-11 | $24.95 | $24.95 | $24.95 | $24.95 | $18.40 | 180 |
| 2018-10-10 | $24.89 | $24.99 | $24.51 | $24.78 | $18.27 | 1,071 |
| 2018-10-09 | $25.04 | $25.04 | $23.26 | $24.83 | $18.31 | 4,577 |
| 2018-10-08 | $25.13 | $25.13 | $25.12 | $25.12 | $18.52 | 300 |
| 2018-10-05 | $25.16 | $25.16 | $25.16 | $25.16 | $18.55 | 7 |
| 2018-10-04 | $25.09 | $25.16 | $25.05 | $25.16 | $18.55 | 3,252 |
| 2018-10-03 | $25.10 | $25.10 | $25.09 | $25.09 | $18.50 | 1,130 |
| 2018-10-02 | $25.13 | $25.13 | $25.07 | $25.07 | $18.48 | 1,260 |
| 2018-10-01 | $25.19 | $25.19 | $25.13 | $25.13 | $18.53 | 783 |
| 2018-09-28 | $25.15 | $25.15 | $25.14 | $25.14 | $18.54 | 1,000 |
| 2018-09-27 | $25.12 | $25.14 | $25.12 | $25.14 | $18.54 | 276 |
| 2018-09-26 | $25.25 | $25.25 | $25.08 | $25.08 | $18.49 | 2,600 |
| 2018-09-25 | $25.17 | $25.17 | $25.15 | $25.15 | $18.54 | 1,040 |
| 2018-09-24 | $25.16 | $25.16 | $25.16 | $25.16 | $18.55 | 45 |
| 2018-09-21 | $25.25 | $25.25 | $25.16 | $25.16 | $18.55 | 1,400 |
| 2018-09-20 | $25.28 | $25.28 | $25.28 | $25.28 | $18.64 | 556 |
| 2018-09-19 | $25.40 | $25.40 | $25.06 | $25.06 | $18.48 | 3,389 |
| 2018-09-18 | $25.40 | $25.40 | $25.38 | $25.40 | $18.73 | 578 |
| 2018-09-17 | $25.31 | $25.31 | $25.31 | $25.31 | $18.66 | 750 |
| 2018-09-14 | $25.35 | $25.40 | $25.35 | $25.40 | $18.73 | 814 |
| 2018-09-13 | $25.41 | $25.60 | $25.35 | $25.35 | $18.69 | 1,675 |
| 2018-09-12 | $25.45 | $25.45 | $25.40 | $25.45 | $18.76 | 3,121 |
| 2018-09-11 | $25.52 | $25.55 | $25.45 | $25.45 | $18.76 | 3,001 |
| 2018-09-10 | $25.50 | $25.58 | $25.50 | $25.58 | $18.86 | 4,130 |
| 2018-09-07 | $25.59 | $25.59 | $25.59 | $25.59 | $18.87 | 0 |
| 2018-09-06 | $25.60 | $25.74 | $25.52 | $25.59 | $18.87 | 1,852 |
| 2018-09-05 | $25.60 | $25.60 | $25.60 | $25.60 | $18.88 | 156 |
| 2018-09-04 | $25.64 | $25.64 | $25.58 | $25.58 | $18.86 | 4,080 |
| 2018-08-31 | $25.59 | $25.59 | $25.50 | $25.50 | $18.80 | 700 |
| 2018-08-30 | $26.00 | $26.00 | $25.44 | $25.44 | $18.76 | 1,940 |
| 2018-08-29 | $26.50 | $26.50 | $25.93 | $25.94 | $18.76 | 8,866 |
| 2018-08-28 | $25.97 | $26.09 | $25.85 | $26.09 | $18.87 | 6,464 |
| 2018-08-27 | $25.98 | $25.98 | $25.98 | $25.98 | $18.79 | 125 |
| 2018-08-24 | $25.75 | $25.75 | $25.75 | $25.75 | $18.62 | 8 |
| 2018-08-23 | $26.49 | $26.49 | $25.62 | $25.75 | $18.62 | 4,300 |
| 2018-08-22 | $25.79 | $26.00 | $25.78 | $26.00 | $18.80 | 2,543 |
| 2018-08-21 | $25.85 | $25.90 | $25.80 | $25.82 | $18.67 | 3,180 |
| 2018-08-20 | $25.80 | $25.80 | $25.80 | $25.80 | $18.66 | 405 |
| 2018-08-17 | $26.15 | $26.15 | $26.15 | $26.15 | $18.91 | 250 |
| 2018-08-16 | $26.10 | $26.10 | $26.10 | $26.10 | $18.87 | 396 |
| 2018-08-15 | $25.55 | $26.00 | $25.55 | $26.00 | $18.80 | 13,811 |
| 2018-08-14 | $26.79 | $26.79 | $26.08 | $26.14 | $18.90 | 1,384 |
| 2018-08-13 | $25.94 | $26.67 | $25.90 | $26.67 | $19.28 | 3,828 |
| 2018-08-10 | $25.94 | $25.94 | $25.94 | $25.94 | $18.76 | 0 |
| 2018-08-09 | $25.93 | $25.94 | $25.93 | $25.94 | $18.76 | 1,820 |
| 2018-08-08 | $25.91 | $25.91 | $25.91 | $25.91 | $18.74 | 170 |
| 2018-08-07 | $25.91 | $25.91 | $25.91 | $25.91 | $18.74 | 200 |
| 2018-08-06 | $25.90 | $25.91 | $25.83 | $25.91 | $18.74 | 2,170 |
| 2018-08-03 | $25.93 | $25.93 | $25.93 | $25.93 | $18.75 | 400 |
| 2018-08-02 | $25.65 | $25.65 | $25.65 | $25.65 | $18.55 | 0 |
| 2018-08-01 | $25.65 | $25.65 | $25.65 | $25.65 | $18.55 | 150 |
| 2018-07-31 | $25.69 | $25.72 | $25.65 | $25.65 | $18.55 | 1,268 |
| 2018-07-30 | $25.40 | $25.40 | $25.40 | $25.40 | $18.37 | 0 |
| 2018-07-27 | $25.40 | $25.40 | $25.40 | $25.40 | $18.37 | 200 |
| 2018-07-26 | $25.40 | $25.40 | $25.35 | $25.35 | $18.33 | 1,500 |
| 2018-07-25 | $25.79 | $25.79 | $25.60 | $25.60 | $18.51 | 1,600 |
| 2018-07-24 | $25.25 | $25.40 | $25.22 | $25.40 | $18.37 | 1,188 |
| 2018-07-23 | $25.40 | $25.40 | $25.35 | $25.35 | $18.33 | 390 |
| 2018-07-20 | $25.40 | $25.45 | $25.40 | $25.44 | $18.40 | 2,039 |
| 2018-07-19 | $25.94 | $25.94 | $25.10 | $25.10 | $18.15 | 6,863 |
| 2018-07-18 | $25.75 | $25.94 | $25.75 | $25.91 | $18.74 | 2,534 |
| 2018-07-17 | $25.71 | $25.73 | $25.71 | $25.73 | $18.61 | 1,035 |
| 2018-07-16 | $25.70 | $25.75 | $25.50 | $25.50 | $18.44 | 4,705 |
| 2018-07-13 | $25.67 | $25.70 | $25.66 | $25.70 | $18.58 | 1,905 |
| 2018-07-12 | $25.71 | $25.75 | $25.68 | $25.75 | $18.62 | 4,968 |
| 2018-07-11 | $25.79 | $25.79 | $25.65 | $25.73 | $18.60 | 547 |
| 2018-07-10 | $25.75 | $25.75 | $25.75 | $25.75 | $18.62 | 480 |
| 2018-07-09 | $25.82 | $25.82 | $25.75 | $25.75 | $18.62 | 900 |
| 2018-07-06 | $25.75 | $25.98 | $25.75 | $25.86 | $18.70 | 2,900 |
| 2018-07-05 | $25.71 | $25.71 | $25.71 | $25.71 | $18.59 | 400 |
| 2018-07-03 | $25.89 | $25.90 | $25.62 | $25.62 | $18.53 | 9,849 |
| 2018-07-02 | $25.87 | $25.87 | $25.71 | $25.71 | $18.59 | 542 |
| 2018-06-29 | $25.59 | $25.68 | $25.59 | $25.59 | $18.50 | 1,270 |
| 2018-06-28 | $25.59 | $25.59 | $25.59 | $25.59 | $18.50 | 425 |
| 2018-06-27 | $25.95 | $25.95 | $25.60 | $25.95 | $18.76 | 1,130 |
| 2018-06-26 | $25.59 | $25.59 | $25.59 | $25.59 | $18.50 | 50 |
| 2018-06-25 | $25.65 | $25.71 | $25.56 | $25.59 | $18.50 | 8,725 |
| 2018-06-22 | $25.61 | $25.61 | $25.61 | $25.61 | $18.52 | 2 |
| 2018-06-21 | $25.61 | $25.61 | $25.61 | $25.61 | $18.52 | 0 |
| 2018-06-20 | $25.61 | $25.61 | $25.61 | $25.61 | $18.52 | 0 |
| 2018-06-19 | $25.67 | $25.67 | $25.50 | $25.61 | $18.52 | 1,365 |
| 2018-06-18 | $25.81 | $25.81 | $25.74 | $25.75 | $18.62 | 494 |
| 2018-06-15 | $25.55 | $25.55 | $25.55 | $25.55 | $18.48 | 0 |
| 2018-06-14 | $25.65 | $25.65 | $25.55 | $25.55 | $18.48 | 1,723 |
| 2018-06-13 | $25.66 | $25.85 | $25.66 | $25.85 | $18.69 | 500 |
| 2018-06-12 | $25.93 | $25.93 | $25.93 | $25.93 | $18.75 | 100 |
| 2018-06-11 | $26.00 | $26.00 | $25.55 | $25.55 | $18.48 | 2,288 |
| 2018-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $18.80 | 2,577 |
| 2018-06-07 | $26.00 | $26.00 | $25.96 | $25.97 | $18.78 | 2,960 |
| 2018-06-06 | $26.10 | $26.10 | $26.10 | $26.10 | $18.87 | 27 |
| 2018-06-05 | $26.10 | $26.10 | $26.10 | $26.10 | $18.87 | 32 |
| 2018-06-04 | $26.01 | $26.10 | $26.01 | $26.10 | $18.87 | 457 |
| 2018-06-01 | $25.70 | $25.70 | $25.70 | $25.70 | $18.59 | 9 |
| 2018-05-31 | $25.60 | $25.70 | $25.60 | $25.70 | $18.59 | 3,870 |
| 2018-05-30 | $26.37 | $26.37 | $26.37 | $26.37 | $18.65 | 700 |
| 2018-05-29 | $26.09 | $26.09 | $25.75 | $25.75 | $18.21 | 500 |
| 2018-05-25 | $25.80 | $25.84 | $25.54 | $25.84 | $18.27 | 2,125 |
| 2018-05-24 | $25.70 | $26.25 | $25.50 | $25.80 | $18.24 | 7,850 |
| 2018-05-23 | $25.60 | $25.60 | $25.60 | $25.60 | $18.10 | 0 |
| 2018-05-22 | $25.70 | $25.70 | $25.60 | $25.60 | $18.10 | 1,382 |
| 2018-05-21 | $27.88 | $27.88 | $26.00 | $26.00 | $18.38 | 1,253 |
| 2018-05-18 | $25.50 | $25.55 | $25.50 | $25.55 | $18.07 | 890 |
| 2018-05-17 | $25.59 | $25.60 | $25.57 | $25.57 | $18.08 | 961 |
| 2018-05-16 | $25.60 | $25.60 | $25.50 | $25.50 | $18.03 | 2,759 |
| 2018-05-15 | $25.69 | $25.70 | $25.53 | $25.53 | $18.05 | 2,308 |
| 2018-05-14 | $25.60 | $25.60 | $25.60 | $25.60 | $18.10 | 33 |
| 2018-05-11 | $25.61 | $25.64 | $25.60 | $25.60 | $18.10 | 1,390 |
| 2018-05-10 | $25.53 | $25.61 | $25.51 | $25.51 | $18.04 | 3,165 |
| 2018-05-09 | $26.03 | $26.15 | $25.75 | $25.95 | $18.35 | 920 |
| 2018-05-08 | $26.55 | $26.55 | $26.50 | $26.50 | $18.74 | 700 |
| 2018-05-07 | $27.94 | $27.99 | $26.61 | $26.61 | $18.81 | 1,265 |
| 2018-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $18.03 | 127 |
| 2018-05-03 | $25.70 | $26.00 | $25.50 | $25.50 | $18.03 | 4,273 |
| 2018-05-02 | $28.00 | $28.00 | $25.43 | $25.43 | $17.98 | 1,334 |
| 2018-05-01 | $24.51 | $24.51 | $24.51 | $24.51 | $17.33 | 480 |
| 2018-04-30 | $24.51 | $24.51 | $24.51 | $24.51 | $17.33 | 200 |
| 2018-04-27 | $25.05 | $25.06 | $25.05 | $25.06 | $17.72 | 400 |
| 2018-04-26 | $25.10 | $25.10 | $25.02 | $25.02 | $17.69 | 1,408 |
| 2018-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 0 |
| 2018-04-24 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 1 |
| 2018-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 1,700 |
| 2018-04-20 | $25.00 | $25.10 | $25.00 | $25.10 | $17.75 | 2,606 |
| 2018-04-19 | $24.96 | $24.96 | $24.93 | $24.93 | $17.63 | 1,001 |
| 2018-04-18 | $24.95 | $25.00 | $24.93 | $25.00 | $17.68 | 5,800 |
| 2018-04-17 | $25.00 | $25.00 | $24.95 | $25.00 | $17.68 | 4,702 |
| 2018-04-16 | $24.95 | $25.10 | $24.95 | $25.00 | $17.68 | 1,715 |
| 2018-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 756 |
| 2018-04-12 | $24.96 | $24.96 | $24.96 | $24.96 | $17.65 | 277 |
| 2018-04-11 | $24.60 | $25.00 | $24.58 | $24.85 | $17.57 | 5,066 |
| 2018-04-10 | $25.00 | $25.00 | $24.35 | $24.55 | $17.36 | 2,500 |
| 2018-04-09 | $24.55 | $24.55 | $24.53 | $24.53 | $17.34 | 481 |
| 2018-04-06 | $24.52 | $24.52 | $24.50 | $24.50 | $17.32 | 2,171 |
| 2018-04-05 | $24.41 | $24.50 | $24.40 | $24.48 | $17.31 | 4,697 |
| 2018-04-04 | $24.35 | $24.45 | $24.35 | $24.45 | $17.28 | 1,716 |
| 2018-04-03 | $24.60 | $24.60 | $24.35 | $24.35 | $17.22 | 1,958 |
| 2018-04-02 | $24.60 | $24.60 | $24.50 | $24.50 | $17.32 | 1,405 |
| 2018-03-29 | $24.60 | $24.60 | $24.60 | $24.60 | $17.40 | 1,410 |
| 2018-03-28 | $24.72 | $24.72 | $24.59 | $24.60 | $17.39 | 9,543 |
| 2018-03-27 | $24.37 | $24.51 | $24.36 | $24.50 | $17.32 | 2,099 |
| 2018-03-26 | $24.40 | $24.40 | $24.40 | $24.40 | $17.25 | 2,092 |
| 2018-03-23 | $24.40 | $24.40 | $24.15 | $24.20 | $17.11 | 3,052 |
| 2018-03-22 | $24.30 | $24.40 | $24.30 | $24.40 | $17.25 | 829 |
| 2018-03-21 | $24.60 | $24.60 | $24.60 | $24.60 | $17.39 | 16 |
| 2018-03-20 | $24.60 | $24.60 | $24.60 | $24.60 | $17.39 | 500 |
| 2018-03-19 | $24.60 | $24.60 | $24.60 | $24.60 | $17.39 | 1,200 |
| 2018-03-16 | $24.60 | $24.60 | $24.60 | $24.60 | $17.39 | 700 |
| 2018-03-15 | $24.75 | $24.75 | $24.50 | $24.50 | $17.32 | 1,016 |
| 2018-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $17.50 | 200 |
| 2018-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 0 |
| 2018-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 0 |
| 2018-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $17.68 | 2,000 |
| 2018-03-08 | $24.59 | $24.60 | $24.59 | $24.60 | $17.39 | 20,090 |
| 2018-03-07 | $24.70 | $24.75 | $24.70 | $24.75 | $17.50 | 2,800 |
| 2018-03-06 | $24.65 | $24.65 | $24.65 | $24.65 | $17.43 | 300 |
| 2018-03-05 | $24.70 | $24.70 | $24.65 | $24.65 | $17.43 | 1,605 |
| 2018-03-02 | $24.70 | $24.70 | $24.70 | $24.70 | $17.46 | 600 |
| 2018-03-01 | $24.57 | $24.59 | $24.55 | $24.59 | $17.39 | 16,250 |
| 2018-02-28 | $24.62 | $24.62 | $24.55 | $24.55 | $17.36 | 34,000 |
FG Financial Group Inc (FGFPP) News Headlines
Recent FG Financial Group Inc (FGFPP) News
Similar Companies to FG Financial Group Inc (FGFPP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |