Fortress Investment Group LLC (FIG) Exchange: NYSE
Data as of Aug. 22, 2025
$77.30 ($4.54) 6.24%
Fortress Investment Group LLC - Daily Information
Click for more stock information on Fortress Investment Group LLC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $73.41 |
| Previous Close | $77.30 |
| High | $78.00 |
| Low | $72.41 |
| Adjusted Open | $73.41 |
| Previous Adjusted Close | $77.30 |
| Adjusted High | $78.00 |
| Adjusted Low | $72.41 |
Invest in Fortress Investment Group LLC (FIG)
Historical Stock Data for Fortress Investment Group LLC (FIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $73.41 | $78.00 | $72.41 | $77.30 | $77.30 | 4,151,861 |
| 2025-08-21 | $73.10 | $74.07 | $71.82 | $72.76 | $72.76 | 2,786,415 |
| 2025-08-20 | $70.00 | $75.15 | $67.00 | $74.04 | $74.04 | 8,526,875 |
| 2025-08-19 | $76.42 | $76.57 | $68.61 | $69.41 | $69.41 | 9,025,600 |
| 2025-08-18 | $79.20 | $80.75 | $75.50 | $76.16 | $76.16 | 4,296,767 |
| 2025-08-15 | $79.00 | $81.00 | $76.56 | $79.42 | $79.42 | 4,685,886 |
| 2025-08-14 | $81.50 | $82.94 | $76.00 | $76.31 | $76.31 | 8,133,858 |
| 2025-08-13 | $90.96 | $91.00 | $81.05 | $81.91 | $81.91 | 8,138,917 |
| 2025-08-12 | $84.00 | $90.69 | $83.91 | $87.36 | $87.36 | 10,473,600 |
| 2025-08-11 | $78.78 | $84.00 | $78.00 | $82.50 | $82.50 | 8,644,610 |
| 2025-08-08 | $82.54 | $82.60 | $78.00 | $78.11 | $78.11 | 7,353,690 |
| 2025-08-07 | $86.65 | $87.88 | $77.80 | $78.24 | $78.24 | 14,153,660 |
| 2025-08-06 | $76.90 | $91.49 | $76.65 | $90.32 | $90.32 | 28,703,577 |
| 2025-08-05 | $91.19 | $94.00 | $79.00 | $79.08 | $79.08 | 25,581,084 |
| 2025-08-04 | $113.92 | $114.29 | $88.60 | $88.60 | $88.60 | 39,710,102 |
| 2025-08-01 | $134.82 | $142.92 | $110.11 | $122.00 | $122.00 | 56,350,629 |
| 2025-07-31 | $85.00 | $124.63 | $84.11 | $115.50 | $115.50 | 64,409,032 |
| 2025-05-23 | $23.45 | $23.83 | $23.45 | $23.83 | $23.83 | 6,842 |
| 2025-05-22 | $23.54 | $23.54 | $23.33 | $23.51 | $23.51 | 3,387 |
| 2025-05-21 | $23.17 | $23.41 | $23.16 | $23.38 | $23.38 | 10,166 |
| 2025-05-20 | $23.40 | $23.48 | $23.20 | $23.48 | $23.48 | 2,066 |
| 2025-05-19 | $23.21 | $23.74 | $22.91 | $23.47 | $23.47 | 11,075 |
| 2025-05-16 | $23.12 | $23.67 | $23.12 | $23.25 | $23.25 | 27,955 |
| 2025-05-15 | $23.15 | $23.15 | $23.00 | $23.06 | $23.06 | 6,490 |
| 2025-05-14 | $23.10 | $23.36 | $23.00 | $23.00 | $23.00 | 13,804 |
| 2025-05-13 | $22.30 | $23.06 | $22.30 | $23.06 | $23.06 | 13,294 |
| 2025-05-12 | $22.24 | $22.38 | $22.19 | $22.19 | $22.19 | 12,596 |
| 2025-05-09 | $21.82 | $22.32 | $21.82 | $21.82 | $21.82 | 7,923 |
| 2025-05-08 | $21.89 | $22.28 | $21.89 | $21.99 | $21.99 | 15,954 |
| 2025-05-07 | $21.91 | $22.00 | $21.91 | $21.91 | $21.91 | 4,688 |
| 2025-05-06 | $21.55 | $22.00 | $21.55 | $21.94 | $21.94 | 2,872 |
| 2025-05-05 | $22.29 | $22.37 | $21.78 | $22.16 | $22.16 | 59,611 |
| 2025-05-02 | $22.34 | $22.91 | $22.31 | $22.62 | $22.62 | 5,992 |
| 2025-05-01 | $23.30 | $23.30 | $22.36 | $22.43 | $22.43 | 3,242 |
| 2025-04-30 | $21.95 | $22.39 | $21.95 | $22.36 | $22.36 | 3,416 |
| 2025-04-29 | $22.20 | $22.52 | $22.20 | $22.52 | $22.52 | 314 |
| 2025-04-28 | $22.99 | $22.99 | $22.10 | $22.30 | $22.30 | 4,134 |
| 2025-04-25 | $22.29 | $22.56 | $22.15 | $22.44 | $22.44 | 1,286 |
| 2025-04-24 | $21.81 | $22.25 | $21.81 | $22.22 | $22.22 | 8,776 |
| 2025-04-23 | $22.17 | $22.50 | $22.04 | $22.05 | $22.05 | 5,669 |
| 2025-04-22 | $21.61 | $21.95 | $21.59 | $21.82 | $21.82 | 4,608 |
| 2025-04-21 | $21.49 | $21.94 | $21.49 | $21.59 | $21.59 | 2,222 |
| 2025-04-17 | $21.40 | $21.77 | $21.40 | $21.77 | $21.77 | 1,265 |
| 2025-04-16 | $21.43 | $22.21 | $21.43 | $21.65 | $21.65 | 1,971 |
| 2025-04-15 | $22.37 | $22.45 | $21.90 | $21.98 | $21.98 | 10,705 |
| 2025-04-14 | $22.18 | $22.54 | $21.83 | $22.03 | $22.03 | 2,882 |
| 2025-04-11 | $21.00 | $21.83 | $20.99 | $21.78 | $21.78 | 6,541 |
| 2025-04-10 | $18.41 | $21.41 | $18.41 | $20.99 | $20.99 | 995 |
| 2025-04-09 | $19.50 | $20.73 | $18.75 | $19.59 | $19.59 | 11,425 |
| 2025-04-08 | $20.33 | $21.75 | $20.06 | $20.06 | $20.06 | 3,762 |
| 2025-04-07 | $20.08 | $20.16 | $19.67 | $19.92 | $19.92 | 652 |
| 2025-04-04 | $20.67 | $20.79 | $20.35 | $20.69 | $20.69 | 9,041 |
| 2025-04-03 | $20.78 | $21.10 | $20.78 | $20.94 | $20.94 | 13,198 |
| 2025-04-02 | $21.37 | $21.54 | $21.37 | $21.54 | $21.54 | 225 |
| 2025-04-01 | $21.21 | $21.43 | $21.21 | $21.43 | $21.43 | 413 |
| 2025-03-31 | $21.21 | $21.31 | $21.05 | $21.28 | $21.28 | 1,136 |
| 2025-03-28 | $21.47 | $21.59 | $21.10 | $21.16 | $21.16 | 2,077 |
| 2025-03-27 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 119 |
| 2025-03-26 | $21.64 | $21.64 | $21.33 | $21.44 | $21.44 | 1,107 |
| 2025-03-25 | $21.75 | $21.75 | $21.73 | $21.73 | $21.58 | 439 |
| 2025-03-24 | $21.83 | $21.91 | $21.41 | $21.91 | $21.76 | 2,144 |
| 2025-03-21 | $21.26 | $21.47 | $21.26 | $21.47 | $21.32 | 238 |
| 2025-03-20 | $21.79 | $21.81 | $21.62 | $21.62 | $21.47 | 3,901 |
| 2025-03-19 | $21.46 | $21.57 | $21.46 | $21.57 | $21.42 | 1,428 |
| 2025-03-18 | $21.52 | $21.69 | $21.52 | $21.60 | $21.45 | 6,838 |
| 2025-03-17 | $21.48 | $21.52 | $21.47 | $21.52 | $21.37 | 644 |
| 2025-03-14 | $21.12 | $21.30 | $21.09 | $21.30 | $21.15 | 2,306 |
| 2025-03-13 | $21.05 | $21.23 | $21.05 | $21.23 | $21.08 | 7,952 |
| 2025-03-12 | $21.52 | $21.52 | $21.21 | $21.21 | $21.06 | 509 |
| 2025-03-11 | $21.18 | $21.24 | $21.13 | $21.18 | $21.03 | 892 |
| 2025-03-10 | $21.51 | $21.51 | $21.20 | $21.20 | $21.05 | 847 |
| 2025-03-07 | $21.22 | $21.28 | $21.22 | $21.28 | $21.13 | 383 |
| 2025-03-06 | $21.48 | $21.53 | $21.47 | $21.47 | $21.32 | 1,151 |
| 2025-03-05 | $21.47 | $21.52 | $21.47 | $21.52 | $21.37 | 3,372 |
| 2025-03-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.17 | 82 |
| 2025-03-03 | $21.42 | $21.48 | $21.34 | $21.34 | $21.19 | 1,511 |
| 2025-02-28 | $21.23 | $22.15 | $21.23 | $21.24 | $21.24 | 1,367 |
| 2025-02-27 | $21.39 | $21.49 | $21.26 | $21.26 | $21.26 | 8,202 |
| 2025-02-26 | $22.19 | $22.19 | $21.40 | $21.40 | $21.40 | 522 |
| 2025-02-25 | $21.36 | $21.46 | $21.35 | $21.46 | $21.46 | 1,220 |
| 2025-02-24 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 452 |
| 2025-02-21 | $21.80 | $21.80 | $21.76 | $21.76 | $21.76 | 563 |
| 2025-02-20 | $21.85 | $21.89 | $21.85 | $21.89 | $21.89 | 324 |
| 2025-02-19 | $22.00 | $22.15 | $22.00 | $22.09 | $22.09 | 2,596 |
| 2025-02-18 | $22.00 | $22.00 | $21.74 | $21.89 | $21.89 | 7,590 |
| 2025-02-14 | $21.94 | $21.94 | $21.80 | $21.86 | $21.86 | 446 |
| 2025-02-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 534 |
| 2025-02-12 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 442 |
| 2025-02-11 | $21.95 | $21.95 | $21.80 | $21.88 | $21.88 | 6,355 |
| 2025-02-10 | $20.65 | $22.01 | $20.65 | $21.98 | $21.98 | 3,837 |
| 2025-02-07 | $21.59 | $21.86 | $21.59 | $21.78 | $21.78 | 4,334 |
| 2025-02-06 | $21.50 | $21.92 | $21.50 | $21.77 | $21.77 | 3,966 |
| 2025-02-05 | $21.90 | $21.90 | $21.46 | $21.55 | $21.55 | 4,529 |
| 2025-02-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 210 |
| 2025-02-03 | $21.72 | $21.76 | $21.60 | $21.63 | $21.63 | 2,457 |
| 2025-01-31 | $22.00 | $22.00 | $21.66 | $21.76 | $21.76 | 1,584 |
| 2025-01-30 | $21.29 | $21.54 | $21.29 | $21.54 | $21.54 | 1,192 |
| 2025-01-29 | $21.08 | $21.29 | $21.08 | $21.29 | $21.29 | 1,041 |
| 2025-01-28 | $21.38 | $21.38 | $21.26 | $21.26 | $21.26 | 2,038 |
| 2025-01-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 39 |
| 2025-01-24 | $21.98 | $21.98 | $21.64 | $21.64 | $21.64 | 1,022 |
| 2025-01-23 | $21.95 | $21.95 | $21.51 | $21.51 | $21.51 | 354 |
| 2025-01-22 | $21.80 | $21.80 | $21.40 | $21.40 | $21.40 | 2,692 |
| 2025-01-21 | $21.00 | $21.01 | $20.88 | $21.01 | $21.01 | 3,196 |
| 2025-01-17 | $21.38 | $21.38 | $21.26 | $21.26 | $21.26 | 156 |
| 2025-01-16 | $21.25 | $21.25 | $21.13 | $21.13 | $21.13 | 1,103 |
| 2025-01-15 | $20.68 | $21.08 | $20.68 | $21.08 | $21.08 | 632 |
| 2025-01-14 | $20.95 | $20.95 | $20.84 | $20.84 | $20.84 | 177 |
| 2025-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 40 |
| 2025-01-10 | $21.15 | $21.15 | $20.66 | $20.99 | $20.99 | 2,831 |
| 2025-01-08 | $20.82 | $21.29 | $20.65 | $20.99 | $20.99 | 1,884 |
| 2025-01-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 83 |
| 2025-01-06 | $21.03 | $21.22 | $20.99 | $21.12 | $21.12 | 7,175 |
| 2025-01-03 | $20.88 | $21.02 | $20.88 | $20.97 | $20.97 | 3,673 |
| 2025-01-02 | $21.02 | $21.02 | $20.82 | $20.82 | $20.82 | 389 |
| 2024-12-31 | $20.86 | $21.15 | $20.65 | $20.65 | $20.65 | 2,380 |
| 2024-12-30 | $21.29 | $21.29 | $20.93 | $20.93 | $20.93 | 2,751 |
| 2024-12-27 | $20.85 | $20.99 | $20.83 | $20.99 | $20.99 | 255 |
| 2024-12-26 | $21.47 | $21.47 | $21.19 | $21.19 | $21.19 | 691 |
| 2024-12-24 | $21.06 | $21.33 | $21.04 | $21.33 | $21.33 | 1,300 |
| 2024-12-23 | $21.07 | $21.18 | $20.95 | $21.11 | $21.11 | 1,497 |
| 2024-12-20 | $21.53 | $21.53 | $21.48 | $21.48 | $21.10 | 244 |
| 2024-12-19 | $21.73 | $21.73 | $21.06 | $21.36 | $20.98 | 1,205 |
| 2024-12-18 | $22.42 | $22.42 | $21.79 | $21.79 | $21.40 | 2,599 |
| 2024-12-17 | $22.59 | $22.59 | $22.23 | $22.26 | $21.86 | 3,602 |
| 2024-12-16 | $22.43 | $22.43 | $22.43 | $22.43 | $22.02 | 447 |
| 2024-12-13 | $22.27 | $22.27 | $22.27 | $22.27 | $21.87 | 561 |
| 2024-12-12 | $22.48 | $22.48 | $22.31 | $22.31 | $21.91 | 1,025 |
| 2024-12-11 | $22.22 | $22.32 | $22.22 | $22.32 | $21.92 | 16,988 |
| 2024-12-10 | $22.29 | $22.29 | $22.29 | $22.29 | $21.89 | 115 |
| 2024-12-09 | $22.25 | $22.31 | $22.13 | $22.31 | $21.91 | 4,637 |
| 2024-12-06 | $22.25 | $22.25 | $22.20 | $22.22 | $22.22 | 505 |
| 2024-12-05 | $22.40 | $22.46 | $22.24 | $22.24 | $22.24 | 3,292 |
| 2024-12-04 | $22.30 | $22.38 | $22.30 | $22.38 | $22.38 | 410 |
| 2024-12-03 | $22.36 | $22.36 | $22.27 | $22.30 | $22.30 | 4,023 |
| 2024-12-02 | $23.00 | $23.00 | $22.42 | $22.42 | $22.42 | 386 |
| 2024-11-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 32 |
| 2024-11-27 | $22.48 | $22.51 | $22.44 | $22.51 | $22.51 | 1,252 |
| 2024-11-26 | $22.65 | $22.65 | $22.52 | $22.62 | $22.62 | 1,747 |
| 2024-11-25 | $22.57 | $22.74 | $22.52 | $22.63 | $22.63 | 2,072 |
| 2024-11-22 | $22.23 | $22.46 | $22.17 | $22.46 | $22.46 | 5,614 |
| 2024-11-21 | $21.87 | $22.14 | $21.87 | $22.13 | $22.13 | 9,239 |
| 2024-11-20 | $21.70 | $21.89 | $21.58 | $21.89 | $21.89 | 6,108 |
| 2024-11-19 | $21.88 | $21.88 | $21.84 | $21.87 | $21.87 | 1,539 |
| 2024-11-18 | $21.48 | $21.77 | $21.48 | $21.77 | $21.77 | 1,893 |
| 2024-11-15 | $21.53 | $21.84 | $21.53 | $21.61 | $21.61 | 3,067 |
| 2024-11-14 | $21.30 | $21.55 | $21.30 | $21.54 | $21.54 | 9,369 |
| 2024-11-13 | $22.00 | $22.00 | $21.39 | $21.57 | $21.57 | 5,667 |
| 2024-11-12 | $22.08 | $22.13 | $21.92 | $22.03 | $22.03 | 8,283 |
| 2024-11-11 | $22.05 | $22.11 | $22.00 | $22.01 | $22.01 | 1,820 |
| 2024-11-08 | $21.90 | $21.90 | $21.67 | $21.89 | $21.89 | 4,414 |
| 2024-11-07 | $21.89 | $21.90 | $21.55 | $21.83 | $21.83 | 6,914 |
| 2024-11-06 | $21.10 | $21.66 | $21.10 | $21.65 | $21.65 | 21,585 |
| 2024-11-05 | $20.89 | $21.05 | $20.78 | $21.05 | $21.05 | 17,566 |
| 2024-11-04 | $21.00 | $21.00 | $20.65 | $20.74 | $20.74 | 2,591 |
| 2024-11-01 | $20.93 | $20.93 | $20.80 | $20.88 | $20.88 | 408 |
| 2024-10-31 | $20.99 | $20.99 | $20.83 | $20.83 | $20.83 | 358 |
| 2024-10-30 | $21.07 | $21.15 | $21.07 | $21.09 | $21.09 | 575 |
| 2024-10-29 | $20.70 | $21.15 | $20.70 | $21.15 | $21.15 | 26,393 |
| 2024-10-28 | $20.72 | $21.05 | $20.72 | $20.84 | $20.84 | 3,745 |
| 2024-10-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 53 |
| 2024-10-24 | $20.84 | $20.95 | $20.81 | $20.95 | $20.95 | 2,518 |
| 2024-10-23 | $21.03 | $21.06 | $20.80 | $20.87 | $20.87 | 1,758 |
| 2024-10-22 | $21.22 | $21.22 | $21.04 | $21.12 | $21.12 | 1,104 |
| 2024-10-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 114 |
| 2024-10-18 | $21.19 | $21.49 | $21.19 | $21.29 | $21.29 | 3,600 |
| 2024-10-17 | $21.30 | $21.30 | $21.27 | $21.27 | $21.27 | 1,168 |
| 2024-10-16 | $20.72 | $21.30 | $20.72 | $21.30 | $21.30 | 4,907 |
| 2024-10-15 | $21.15 | $21.35 | $21.15 | $21.32 | $21.32 | 2,864 |
| 2024-10-14 | $21.00 | $21.18 | $20.85 | $21.18 | $21.18 | 15,494 |
| 2024-10-11 | $21.20 | $21.36 | $21.05 | $21.36 | $21.36 | 3,583 |
| 2024-10-10 | $21.10 | $21.37 | $21.08 | $21.37 | $21.37 | 6,398 |
| 2024-10-09 | $21.22 | $21.38 | $21.06 | $21.38 | $21.38 | 1,724 |
| 2024-10-08 | $21.09 | $21.41 | $21.09 | $21.30 | $21.30 | 4,236 |
| 2024-10-07 | $21.31 | $21.31 | $20.97 | $21.05 | $21.05 | 7,795 |
| 2024-10-04 | $21.30 | $21.30 | $21.14 | $21.14 | $21.14 | 3,214 |
| 2024-10-03 | $21.40 | $21.40 | $21.27 | $21.31 | $21.31 | 8,911 |
| 2024-10-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 122 |
| 2024-10-01 | $21.39 | $21.59 | $21.39 | $21.52 | $21.52 | 10,028 |
| 2024-09-30 | $21.40 | $21.42 | $21.28 | $21.42 | $21.42 | 10,419 |
| 2024-09-27 | $21.40 | $21.75 | $21.40 | $21.62 | $21.62 | 3,924 |
| 2024-09-26 | $21.51 | $21.51 | $21.36 | $21.47 | $21.47 | 3,356 |
| 2024-09-25 | $21.56 | $21.56 | $21.48 | $21.48 | $21.48 | 351 |
| 2024-09-24 | $21.45 | $21.75 | $21.45 | $21.75 | $21.67 | 2,484 |
| 2024-09-23 | $21.00 | $21.75 | $21.00 | $21.71 | $21.63 | 3,111 |
| 2024-09-20 | $21.64 | $21.68 | $21.64 | $21.68 | $21.60 | 679 |
| 2024-09-19 | $21.65 | $21.67 | $21.65 | $21.67 | $21.59 | 821 |
| 2024-09-18 | $21.70 | $21.78 | $21.64 | $21.64 | $21.56 | 11,572 |
| 2024-09-17 | $21.53 | $21.69 | $21.53 | $21.69 | $21.60 | 1,644 |
| 2024-09-16 | $21.60 | $21.65 | $21.58 | $21.65 | $21.57 | 1,753 |
| 2024-09-13 | $21.46 | $21.60 | $21.46 | $21.53 | $21.45 | 2,811 |
| 2024-09-12 | $21.61 | $21.66 | $21.40 | $21.50 | $21.42 | 3,259 |
| 2024-09-11 | $21.60 | $21.75 | $21.48 | $21.48 | $21.40 | 1,352 |
| 2024-09-10 | $21.60 | $21.60 | $21.57 | $21.57 | $21.49 | 207 |
| 2024-09-09 | $21.52 | $21.58 | $21.52 | $21.58 | $21.50 | 520 |
| 2024-09-06 | $21.59 | $21.85 | $21.59 | $21.69 | $21.61 | 2,054 |
| 2024-09-05 | $21.51 | $21.58 | $21.50 | $21.50 | $21.50 | 855 |
| 2024-09-04 | $21.25 | $21.54 | $21.25 | $21.50 | $21.50 | 916 |
| 2024-09-03 | $20.62 | $21.35 | $20.62 | $21.18 | $21.18 | 12,821 |
| 2024-08-30 | $21.40 | $21.40 | $21.18 | $21.25 | $21.25 | 1,591 |
| 2024-08-29 | $21.32 | $21.33 | $21.31 | $21.31 | $21.31 | 564 |
| 2024-08-28 | $21.55 | $21.55 | $21.38 | $21.38 | $21.38 | 1,508 |
| 2024-08-27 | $21.41 | $21.61 | $21.41 | $21.46 | $21.46 | 4,223 |
| 2024-08-26 | $21.23 | $21.50 | $21.23 | $21.49 | $21.49 | 1,774 |
| 2024-08-23 | $21.49 | $21.58 | $21.34 | $21.55 | $21.55 | 1,382 |
| 2024-08-22 | $21.81 | $21.81 | $21.16 | $21.16 | $21.16 | 2,372 |
| 2024-08-21 | $21.35 | $21.50 | $21.34 | $21.47 | $21.47 | 5,273 |
| 2024-08-20 | $21.26 | $21.30 | $21.26 | $21.30 | $21.30 | 602 |
| 2024-08-19 | $21.33 | $21.33 | $21.20 | $21.26 | $21.26 | 441 |
| 2024-08-16 | $21.35 | $21.35 | $21.08 | $21.27 | $21.27 | 1,226 |
| 2024-08-15 | $21.03 | $21.08 | $21.03 | $21.08 | $21.08 | 3,460 |
| 2024-08-14 | $21.24 | $21.28 | $21.24 | $21.25 | $21.25 | 1,830 |
| 2024-08-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 97 |
| 2024-08-12 | $21.34 | $21.34 | $20.88 | $21.08 | $21.08 | 4,216 |
| 2024-08-09 | $21.00 | $21.02 | $20.94 | $20.94 | $20.94 | 1,182 |
| 2024-08-08 | $20.79 | $20.99 | $20.76 | $20.87 | $20.87 | 5,816 |
| 2024-08-07 | $21.07 | $21.09 | $20.87 | $20.89 | $20.89 | 2,714 |
| 2024-08-06 | $21.36 | $21.36 | $20.75 | $20.75 | $20.75 | 7,429 |
| 2024-08-05 | $21.37 | $21.37 | $20.94 | $21.14 | $21.14 | 2,371 |
| 2024-08-02 | $21.16 | $21.20 | $21.02 | $21.20 | $21.20 | 1,324 |
| 2024-08-01 | $21.06 | $21.07 | $20.96 | $21.05 | $21.05 | 4,827 |
| 2024-07-31 | $21.18 | $21.18 | $20.84 | $20.99 | $20.99 | 1,008 |
| 2024-07-30 | $20.80 | $20.80 | $20.75 | $20.75 | $20.75 | 340 |
| 2024-07-29 | $20.72 | $20.78 | $20.70 | $20.78 | $20.78 | 2,453 |
| 2024-07-26 | $20.68 | $20.88 | $20.68 | $20.80 | $20.80 | 2,067 |
| 2024-07-25 | $20.69 | $20.72 | $20.60 | $20.65 | $20.65 | 2,517 |
| 2024-07-24 | $20.76 | $20.82 | $20.68 | $20.73 | $20.73 | 1,547 |
| 2024-07-23 | $21.05 | $21.10 | $20.92 | $20.94 | $20.94 | 1,916 |
| 2024-07-22 | $21.03 | $21.11 | $20.94 | $21.11 | $21.11 | 1,590 |
| 2024-07-19 | $21.12 | $21.12 | $21.04 | $21.04 | $21.04 | 555 |
| 2024-07-18 | $21.19 | $21.26 | $21.10 | $21.26 | $21.26 | 16,488 |
| 2024-07-17 | $21.13 | $21.38 | $21.13 | $21.37 | $21.37 | 1,413 |
| 2024-07-16 | $21.46 | $21.46 | $21.39 | $21.39 | $21.39 | 543 |
| 2024-07-15 | $21.35 | $21.35 | $21.25 | $21.27 | $21.27 | 6,637 |
| 2024-07-12 | $21.17 | $21.23 | $20.93 | $21.23 | $21.23 | 56,300 |
| 2024-07-11 | $21.26 | $21.32 | $21.20 | $21.32 | $21.32 | 1,064 |
| 2024-07-10 | $21.04 | $21.28 | $20.91 | $21.28 | $21.28 | 17,956 |
| 2024-07-09 | $21.10 | $21.19 | $21.07 | $21.11 | $21.11 | 2,057 |
| 2024-07-08 | $21.25 | $21.38 | $21.15 | $21.28 | $21.28 | 2,651 |
| 2024-07-05 | $20.97 | $21.19 | $20.97 | $21.19 | $21.19 | 1,629 |
| 2024-07-03 | $20.68 | $21.04 | $20.68 | $21.00 | $21.00 | 5,138 |
| 2024-07-02 | $20.84 | $20.84 | $20.69 | $20.82 | $20.82 | 465 |
| 2024-07-01 | $20.76 | $20.92 | $20.70 | $20.88 | $20.88 | 2,525 |
| 2024-06-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 936 |
| 2024-06-27 | $20.82 | $21.09 | $20.82 | $20.86 | $20.86 | 14,495 |
| 2024-06-26 | $21.20 | $21.20 | $20.79 | $20.79 | $20.79 | 5,289 |
| 2024-06-25 | $21.25 | $21.41 | $21.04 | $21.04 | $21.04 | 3,729 |
| 2024-06-24 | $21.54 | $21.62 | $21.35 | $21.36 | $21.28 | 7,460 |
| 2024-06-21 | $21.39 | $21.65 | $21.38 | $21.40 | $21.32 | 7,516 |
| 2024-06-20 | $21.63 | $21.73 | $21.44 | $21.44 | $21.36 | 3,057 |
| 2024-06-18 | $21.40 | $21.55 | $21.40 | $21.55 | $21.47 | 4,533 |
| 2024-06-17 | $21.68 | $21.68 | $21.36 | $21.47 | $21.39 | 35,343 |
| 2024-06-14 | $21.51 | $21.71 | $21.51 | $21.71 | $21.63 | 3,297 |
| 2024-06-13 | $21.45 | $21.45 | $21.45 | $21.45 | $21.37 | 49 |
| 2024-06-12 | $21.42 | $21.51 | $21.22 | $21.22 | $21.14 | 2,225 |
| 2024-06-11 | $20.97 | $21.37 | $20.97 | $21.37 | $21.29 | 1,706 |
| 2024-06-10 | $21.11 | $21.16 | $21.11 | $21.16 | $21.08 | 9,734 |
| 2024-06-07 | $20.95 | $21.17 | $20.91 | $21.00 | $21.00 | 123,978 |
| 2024-06-06 | $21.46 | $21.55 | $21.37 | $21.37 | $21.37 | 52,422 |
| 2024-06-05 | $21.44 | $21.50 | $21.34 | $21.50 | $21.50 | 60,350 |
| 2024-06-04 | $21.60 | $21.64 | $21.38 | $21.49 | $21.49 | 67,521 |
| 2024-06-03 | $21.39 | $21.60 | $21.39 | $21.48 | $21.48 | 2,090 |
| 2024-05-31 | $21.52 | $21.53 | $21.41 | $21.45 | $21.45 | 1,249 |
| 2024-05-30 | $21.34 | $21.44 | $21.18 | $21.44 | $21.44 | 74,904 |
| 2024-05-29 | $21.45 | $21.45 | $21.28 | $21.34 | $21.34 | 3,748 |
| 2024-05-28 | $21.71 | $21.71 | $21.31 | $21.31 | $21.31 | 4,442 |
| 2024-05-24 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 288 |
| 2024-05-23 | $21.33 | $21.37 | $21.20 | $21.37 | $21.37 | 11,559 |
| 2024-05-22 | $21.48 | $21.48 | $21.22 | $21.22 | $21.22 | 2,444 |
| 2024-05-21 | $21.51 | $21.54 | $21.30 | $21.33 | $21.33 | 4,771 |
| 2024-05-20 | $21.30 | $21.31 | $21.23 | $21.23 | $21.23 | 1,589 |
| 2024-05-17 | $21.30 | $21.35 | $21.29 | $21.35 | $21.35 | 3,780 |
| 2024-05-16 | $21.23 | $21.25 | $21.07 | $21.19 | $21.19 | 10,453 |
| 2024-05-15 | $20.78 | $21.39 | $20.78 | $21.25 | $21.25 | 17,210 |
| 2024-05-14 | $20.87 | $20.87 | $20.72 | $20.77 | $20.77 | 1,620 |
| 2024-05-13 | $20.97 | $21.15 | $20.80 | $20.87 | $20.87 | 15,775 |
| 2024-05-10 | $20.92 | $20.97 | $20.87 | $20.93 | $20.93 | 4,934 |
| 2024-05-09 | $20.95 | $20.97 | $20.70 | $20.76 | $20.76 | 7,608 |
| 2024-05-08 | $20.97 | $20.97 | $20.68 | $20.68 | $20.68 | 8,076 |
| 2024-05-07 | $20.40 | $21.00 | $20.40 | $20.73 | $20.73 | 31,076 |
| 2024-05-06 | $20.48 | $20.62 | $20.35 | $20.41 | $20.41 | 11,848 |
| 2024-05-03 | $20.55 | $20.60 | $20.35 | $20.40 | $20.40 | 13,233 |
| 2024-05-02 | $21.96 | $21.98 | $20.07 | $20.40 | $20.40 | 128,093 |
| 2024-05-01 | $22.10 | $22.21 | $21.99 | $22.19 | $22.19 | 5,112 |
| 2024-04-30 | $22.34 | $22.60 | $22.28 | $22.29 | $22.29 | 14,121 |
| 2024-04-29 | $22.31 | $22.56 | $22.05 | $22.37 | $22.37 | 50,867 |
| 2024-04-26 | $22.74 | $22.74 | $22.33 | $22.33 | $22.33 | 1,875 |
| 2024-04-25 | $22.94 | $22.98 | $22.76 | $22.90 | $22.90 | 3,840 |
| 2024-04-24 | $22.94 | $23.03 | $22.94 | $23.03 | $23.03 | 2,668 |
| 2024-04-23 | $23.10 | $23.10 | $23.02 | $23.02 | $23.02 | 807 |
| 2024-04-22 | $23.25 | $23.25 | $23.07 | $23.14 | $23.14 | 690 |
| 2024-04-19 | $22.96 | $23.06 | $22.94 | $23.06 | $23.06 | 925 |
| 2024-04-18 | $22.87 | $22.96 | $22.78 | $22.96 | $22.96 | 4,040 |
| 2024-04-17 | $22.82 | $23.02 | $22.82 | $23.02 | $23.02 | 592 |
| 2024-04-16 | $22.94 | $23.03 | $22.74 | $23.03 | $23.03 | 4,357 |
| 2024-04-15 | $22.90 | $23.17 | $22.89 | $22.99 | $22.99 | 4,831 |
| 2024-04-12 | $22.65 | $22.89 | $22.65 | $22.89 | $22.89 | 1,440 |
| 2024-04-11 | $22.68 | $22.68 | $22.57 | $22.62 | $22.62 | 3,536 |
| 2024-04-10 | $22.70 | $22.75 | $22.69 | $22.69 | $22.69 | 777 |
| 2024-04-09 | $22.82 | $22.82 | $22.74 | $22.74 | $22.74 | 1,261 |
| 2024-04-08 | $22.78 | $23.01 | $22.78 | $22.88 | $22.88 | 8,746 |
| 2024-04-05 | $22.79 | $22.79 | $22.74 | $22.75 | $22.75 | 5,558 |
| 2024-04-04 | $22.79 | $22.90 | $22.67 | $22.67 | $22.67 | 2,122 |
| 2024-04-03 | $22.76 | $22.78 | $22.72 | $22.73 | $22.73 | 3,418 |
| 2024-04-02 | $22.68 | $22.81 | $22.65 | $22.81 | $22.81 | 552 |
| 2024-04-01 | $22.74 | $22.87 | $22.72 | $22.79 | $22.79 | 8,098 |
| 2024-03-28 | $22.85 | $22.88 | $22.80 | $22.80 | $22.80 | 9,458 |
| 2024-03-27 | $22.90 | $23.00 | $22.90 | $22.96 | $22.96 | 1,686 |
| 2024-03-26 | $22.82 | $22.82 | $22.77 | $22.77 | $22.77 | 1,091 |
| 2024-03-25 | $22.83 | $22.97 | $22.83 | $22.95 | $22.95 | 1,173 |
| 2024-03-22 | $22.93 | $23.06 | $22.85 | $23.06 | $22.98 | 1,832 |
| 2024-03-21 | $23.00 | $23.08 | $23.00 | $23.03 | $22.95 | 2,502 |
| 2024-03-20 | $22.88 | $22.98 | $22.88 | $22.98 | $22.90 | 503 |
| 2024-03-19 | $22.87 | $22.88 | $22.87 | $22.88 | $22.80 | 367 |
| 2024-03-18 | $22.82 | $22.89 | $22.80 | $22.80 | $22.72 | 608 |
| 2024-03-15 | $22.76 | $22.76 | $22.73 | $22.73 | $22.65 | 542 |
| 2024-03-14 | $22.75 | $22.83 | $22.75 | $22.83 | $22.75 | 546 |
| 2024-03-13 | $23.00 | $23.01 | $22.95 | $22.98 | $22.90 | 4,383 |
| 2024-03-12 | $23.09 | $23.09 | $22.89 | $22.92 | $22.84 | 4,900 |
| 2024-03-11 | $22.84 | $23.02 | $22.84 | $22.85 | $22.77 | 3,543 |
| 2024-03-08 | $22.94 | $22.99 | $22.66 | $22.86 | $22.78 | 8,441 |
| 2024-03-07 | $23.19 | $23.19 | $22.81 | $22.94 | $22.86 | 5,620 |
| 2024-03-06 | $22.79 | $22.92 | $22.78 | $22.92 | $22.84 | 3,963 |
| 2024-03-05 | $22.75 | $22.85 | $22.75 | $22.79 | $22.71 | 1,470 |
| 2024-03-04 | $22.66 | $22.83 | $22.66 | $22.71 | $22.63 | 2,536 |
| 2024-03-01 | $22.93 | $22.93 | $22.65 | $22.72 | $22.64 | 11,674 |
| 2024-02-29 | $22.58 | $22.78 | $22.58 | $22.64 | $22.56 | 2,311 |
| 2024-02-28 | $22.53 | $22.80 | $22.53 | $22.64 | $22.56 | 25,918 |
| 2024-02-27 | $23.09 | $23.09 | $22.53 | $22.68 | $22.60 | 4,084 |
| 2024-02-26 | $22.70 | $22.70 | $22.56 | $22.68 | $22.60 | 2,763 |
| 2024-02-23 | $22.65 | $22.77 | $22.65 | $22.77 | $22.69 | 3,978 |
| 2024-02-22 | $22.85 | $22.85 | $22.61 | $22.70 | $22.62 | 10,928 |
| 2024-02-21 | $22.90 | $22.96 | $22.90 | $22.96 | $22.88 | 478 |
| 2024-02-20 | $22.90 | $23.01 | $22.88 | $22.95 | $22.87 | 5,953 |
| 2024-02-16 | $22.93 | $23.03 | $22.86 | $22.96 | $22.88 | 2,062 |
| 2024-02-15 | $22.94 | $23.03 | $22.88 | $22.96 | $22.88 | 6,087 |
| 2024-02-14 | $23.30 | $23.30 | $22.85 | $22.86 | $22.78 | 2,259 |
| 2024-02-13 | $22.57 | $22.88 | $22.57 | $22.88 | $22.80 | 6,151 |
| 2024-02-12 | $22.80 | $22.84 | $22.78 | $22.82 | $22.74 | 14,792 |
| 2024-02-09 | $22.84 | $22.99 | $22.84 | $22.86 | $22.86 | 16,950 |
| 2024-02-08 | $22.87 | $22.93 | $22.85 | $22.93 | $22.93 | 4,664 |
| 2024-02-07 | $22.97 | $23.05 | $22.92 | $22.95 | $22.95 | 9,763 |
| 2024-02-06 | $22.98 | $23.00 | $22.86 | $22.98 | $22.98 | 1,785 |
| 2024-02-05 | $22.94 | $22.95 | $22.94 | $22.95 | $22.95 | 1,720 |
| 2024-02-02 | $22.77 | $22.96 | $22.77 | $22.93 | $22.93 | 4,378 |
| 2024-02-01 | $22.99 | $23.06 | $22.93 | $22.95 | $22.95 | 2,062 |
| 2024-01-31 | $22.88 | $22.92 | $22.88 | $22.89 | $22.89 | 1,559 |
| 2024-01-30 | $22.90 | $22.99 | $22.88 | $22.88 | $22.88 | 1,492 |
| 2024-01-29 | $22.80 | $22.91 | $22.79 | $22.90 | $22.90 | 1,682 |
| 2024-01-26 | $22.78 | $22.78 | $22.74 | $22.74 | $22.74 | 5,041 |
| 2024-01-25 | $22.83 | $22.83 | $22.56 | $22.79 | $22.79 | 4,620 |
| 2024-01-24 | $22.75 | $22.82 | $22.69 | $22.71 | $22.71 | 16,648 |
| 2024-01-23 | $22.80 | $22.80 | $22.74 | $22.75 | $22.75 | 11,335 |
| 2024-01-22 | $22.81 | $22.91 | $22.81 | $22.83 | $22.83 | 21,190 |
| 2024-01-19 | $22.86 | $22.94 | $22.85 | $22.92 | $22.92 | 11,028 |
| 2024-01-18 | $22.89 | $22.89 | $22.69 | $22.76 | $22.76 | 17,610 |
| 2024-01-17 | $22.90 | $23.00 | $22.90 | $22.95 | $22.95 | 2,972 |
| 2024-01-16 | $23.02 | $23.09 | $22.89 | $22.92 | $22.92 | 2,152 |
| 2024-01-12 | $22.95 | $22.99 | $22.89 | $22.89 | $22.89 | 18,466 |
| 2024-01-11 | $23.00 | $23.00 | $22.84 | $22.88 | $22.88 | 6,665 |
| 2024-01-10 | $22.86 | $22.86 | $22.80 | $22.80 | $22.80 | 7,042 |
| 2024-01-09 | $22.82 | $22.91 | $22.80 | $22.87 | $22.87 | 11,102 |
| 2024-01-08 | $22.84 | $22.87 | $22.80 | $22.83 | $22.83 | 996 |
| 2024-01-05 | $22.77 | $22.89 | $22.73 | $22.80 | $22.80 | 6,882 |
| 2024-01-04 | $22.98 | $22.98 | $22.80 | $22.85 | $22.85 | 4,311 |
| 2024-01-03 | $22.78 | $22.94 | $22.78 | $22.94 | $22.94 | 8,489 |
| 2024-01-02 | $22.82 | $22.82 | $22.74 | $22.80 | $22.80 | 17,599 |
| 2023-12-29 | $22.94 | $22.99 | $22.84 | $22.93 | $22.93 | 4,387 |
| 2023-12-28 | $22.96 | $22.98 | $22.90 | $22.97 | $22.97 | 9,148 |
| 2023-12-27 | $23.16 | $23.16 | $22.65 | $22.98 | $22.98 | 9,776 |
| 2023-12-26 | $23.19 | $23.19 | $22.82 | $22.87 | $22.87 | 1,792 |
| 2023-12-22 | $23.31 | $23.33 | $23.11 | $23.15 | $22.87 | 11,098 |
| 2023-12-21 | $23.15 | $23.18 | $23.14 | $23.16 | $22.88 | 8,266 |
| 2023-12-20 | $23.10 | $23.22 | $23.10 | $23.22 | $22.93 | 5,364 |
| 2023-12-19 | $23.19 | $23.22 | $23.02 | $23.02 | $22.74 | 2,588 |
| 2023-12-18 | $22.92 | $23.15 | $22.92 | $23.10 | $22.82 | 8,168 |
| 2023-12-15 | $23.00 | $23.25 | $22.90 | $23.16 | $22.88 | 8,718 |
| 2023-12-14 | $23.18 | $23.22 | $23.10 | $23.12 | $22.84 | 9,490 |
| 2023-12-13 | $22.86 | $23.04 | $22.86 | $23.02 | $22.74 | 37,269 |
| 2023-12-12 | $22.85 | $22.93 | $22.78 | $22.85 | $22.57 | 18,969 |
| 2023-12-11 | $22.75 | $22.89 | $22.74 | $22.80 | $22.52 | 1,234 |
| 2023-12-08 | $22.76 | $22.86 | $22.75 | $22.79 | $22.51 | 11,528 |
| 2023-12-07 | $22.94 | $23.00 | $22.72 | $22.72 | $22.44 | 4,058 |
| 2023-12-06 | $22.80 | $22.85 | $22.78 | $22.84 | $22.56 | 4,036 |
| 2023-12-05 | $22.73 | $22.77 | $22.68 | $22.74 | $22.47 | 2,965 |
| 2023-12-04 | $22.65 | $22.78 | $22.65 | $22.75 | $22.47 | 4,433 |
| 2023-12-01 | $22.63 | $22.80 | $22.63 | $22.75 | $22.47 | 30,227 |
| 2023-11-30 | $22.65 | $22.69 | $22.60 | $22.63 | $22.36 | 7,964 |
| 2023-11-29 | $22.71 | $22.82 | $22.59 | $22.59 | $22.31 | 3,039 |
| 2023-11-28 | $22.59 | $22.59 | $22.58 | $22.59 | $22.31 | 823 |
| 2023-11-27 | $22.50 | $22.51 | $22.50 | $22.51 | $22.24 | 188 |
| 2023-11-24 | $22.55 | $22.56 | $22.55 | $22.56 | $22.56 | 260 |
| 2023-11-22 | $22.81 | $22.81 | $22.58 | $22.58 | $22.58 | 661 |
| 2023-11-21 | $22.60 | $22.61 | $22.49 | $22.59 | $22.59 | 4,731 |
| 2023-11-20 | $22.40 | $22.53 | $22.40 | $22.53 | $22.53 | 1,999 |
| 2023-11-17 | $22.56 | $22.57 | $22.51 | $22.51 | $22.51 | 1,011 |
| 2023-11-16 | $22.24 | $22.60 | $22.24 | $22.53 | $22.53 | 7,808 |
| 2023-11-15 | $22.53 | $22.55 | $22.41 | $22.41 | $22.41 | 2,914 |
| 2023-11-14 | $22.51 | $22.51 | $22.44 | $22.47 | $22.47 | 2,778 |
| 2023-11-13 | $22.54 | $22.59 | $22.52 | $22.59 | $22.59 | 8,346 |
| 2023-11-10 | $22.53 | $22.76 | $22.42 | $22.57 | $22.57 | 11,272 |
| 2023-11-09 | $22.65 | $22.73 | $22.62 | $22.68 | $22.68 | 5,063 |
| 2023-11-08 | $22.65 | $22.69 | $22.62 | $22.67 | $22.67 | 5,115 |
| 2023-11-07 | $22.54 | $22.66 | $22.50 | $22.52 | $22.52 | 9,242 |
| 2023-11-06 | $22.68 | $22.69 | $22.54 | $22.54 | $22.54 | 5,876 |
| 2023-11-03 | $22.55 | $22.67 | $22.55 | $22.67 | $22.67 | 19,605 |
| 2023-11-02 | $22.60 | $22.68 | $22.47 | $22.48 | $22.48 | 10,708 |
| 2023-11-01 | $22.50 | $22.70 | $22.50 | $22.66 | $22.66 | 5,708 |
| 2023-10-31 | $22.46 | $22.49 | $22.32 | $22.43 | $22.43 | 5,888 |
| 2023-10-30 | $22.58 | $22.62 | $22.46 | $22.54 | $22.54 | 4,724 |
| 2023-10-27 | $22.52 | $22.61 | $22.52 | $22.61 | $22.61 | 934 |
| 2023-10-26 | $22.45 | $22.51 | $22.33 | $22.37 | $22.37 | 2,541 |
| 2023-10-25 | $22.40 | $22.44 | $22.36 | $22.43 | $22.37 | 3,171 |
| 2023-10-24 | $22.33 | $22.40 | $22.33 | $22.40 | $22.34 | 273 |
| 2023-10-23 | $22.59 | $22.59 | $22.28 | $22.42 | $22.36 | 3,082 |
| 2023-10-20 | $22.31 | $22.58 | $22.26 | $22.58 | $22.52 | 7,321 |
| 2023-10-19 | $22.10 | $22.24 | $22.10 | $22.23 | $22.17 | 3,639 |
| 2023-10-18 | $22.07 | $22.14 | $22.07 | $22.11 | $22.05 | 21,314 |
| 2023-10-17 | $22.15 | $22.19 | $22.09 | $22.14 | $22.08 | 3,792 |
| 2023-10-16 | $22.33 | $22.36 | $22.24 | $22.28 | $22.22 | 992 |
| 2023-10-13 | $22.29 | $22.33 | $22.29 | $22.33 | $22.27 | 412 |
| 2023-10-12 | $22.30 | $22.33 | $22.30 | $22.33 | $22.27 | 1,605 |
| 2023-10-11 | $22.31 | $22.33 | $22.30 | $22.33 | $22.27 | 1,785 |
| 2023-10-10 | $22.27 | $22.31 | $22.25 | $22.27 | $22.21 | 3,965 |
| 2023-10-09 | $22.39 | $22.39 | $22.25 | $22.32 | $22.27 | 1,485 |
| 2023-10-06 | $22.36 | $22.36 | $22.13 | $22.19 | $22.19 | 2,169 |
| 2023-10-05 | $22.31 | $22.34 | $22.29 | $22.29 | $22.29 | 1,809 |
| 2023-10-04 | $22.37 | $22.37 | $22.19 | $22.26 | $22.26 | 17,738 |
| 2023-10-03 | $22.25 | $22.38 | $22.15 | $22.21 | $22.21 | 6,588 |
| 2023-10-02 | $22.50 | $22.50 | $22.28 | $22.37 | $22.37 | 9,014 |
| 2023-09-29 | $22.35 | $22.68 | $22.34 | $22.50 | $22.50 | 42,038 |
| 2023-09-28 | $22.27 | $22.48 | $22.25 | $22.41 | $22.41 | 203,808 |
| 2023-09-27 | $22.44 | $22.47 | $22.27 | $22.39 | $22.39 | 55,763 |
| 2023-09-26 | $22.70 | $22.70 | $22.42 | $22.54 | $22.48 | 68,817 |
| 2023-09-25 | $22.65 | $22.66 | $22.50 | $22.62 | $22.56 | 36,257 |
| 2023-09-22 | $22.61 | $22.61 | $22.45 | $22.57 | $22.51 | 148,696 |
| 2023-09-21 | $22.70 | $22.75 | $22.43 | $22.68 | $22.61 | 20,733 |
| 2023-09-20 | $22.80 | $22.87 | $22.73 | $22.78 | $22.72 | 7,735 |
| 2023-09-19 | $22.80 | $22.89 | $22.77 | $22.83 | $22.77 | 6,350 |
| 2023-09-18 | $22.95 | $22.95 | $22.74 | $22.76 | $22.70 | 32,303 |
| 2023-09-15 | $22.81 | $22.85 | $22.74 | $22.80 | $22.74 | 2,311 |
| 2023-09-14 | $22.89 | $22.90 | $22.83 | $22.85 | $22.79 | 7,228 |
| 2023-09-13 | $22.82 | $22.85 | $22.76 | $22.83 | $22.77 | 2,527 |
| 2023-09-12 | $22.76 | $22.79 | $22.76 | $22.79 | $22.73 | 2,637 |
| 2023-09-11 | $22.83 | $22.83 | $22.72 | $22.82 | $22.76 | 2,946 |
| 2023-09-08 | $22.75 | $22.86 | $22.70 | $22.77 | $22.71 | 14,078 |
| 2023-09-07 | $22.77 | $22.77 | $22.64 | $22.75 | $22.69 | 2,120 |
| 2023-09-06 | $22.81 | $22.81 | $22.49 | $22.49 | $22.43 | 18,284 |
| 2023-09-05 | $22.75 | $22.96 | $22.75 | $22.82 | $22.76 | 7,830 |
| 2023-09-01 | $23.02 | $23.02 | $22.84 | $22.88 | $22.82 | 3,326 |
| 2023-08-31 | $22.87 | $23.00 | $22.73 | $22.73 | $22.67 | 11,020 |
| 2023-08-30 | $22.87 | $22.98 | $22.82 | $22.87 | $22.81 | 26,327 |
| 2023-08-29 | $22.79 | $22.93 | $22.73 | $22.89 | $22.83 | 9,992 |
| 2023-08-28 | $22.67 | $22.71 | $22.65 | $22.71 | $22.65 | 731 |
| 2023-08-25 | $22.71 | $22.74 | $22.69 | $22.71 | $22.58 | 2,946 |
| 2023-08-24 | $22.77 | $22.80 | $22.70 | $22.70 | $22.57 | 2,936 |
| 2023-08-23 | $22.70 | $22.80 | $22.70 | $22.76 | $22.63 | 2,470 |
| 2023-08-22 | $22.68 | $22.82 | $22.67 | $22.68 | $22.55 | 6,452 |
| 2023-08-21 | $22.84 | $22.84 | $22.69 | $22.73 | $22.59 | 5,144 |
| 2023-08-18 | $22.72 | $22.89 | $22.72 | $22.78 | $22.65 | 8,690 |
| 2023-08-17 | $22.87 | $22.90 | $22.82 | $22.85 | $22.72 | 4,025 |
| 2023-08-16 | $22.96 | $22.98 | $22.84 | $22.90 | $22.90 | 3,783 |
| 2023-08-15 | $22.99 | $23.00 | $22.92 | $22.96 | $22.96 | 4,869 |
| 2023-08-14 | $22.99 | $23.16 | $22.97 | $23.06 | $23.06 | 11,067 |
| 2023-08-11 | $23.15 | $23.16 | $23.00 | $23.01 | $23.01 | 4,395 |
| 2023-08-10 | $23.35 | $23.35 | $23.14 | $23.14 | $23.14 | 40,945 |
| 2023-08-09 | $23.36 | $23.36 | $23.18 | $23.23 | $23.23 | 3,903 |
| 2023-08-08 | $23.18 | $23.25 | $23.15 | $23.25 | $23.25 | 2,871 |
| 2023-08-07 | $23.18 | $23.27 | $23.15 | $23.24 | $23.24 | 4,894 |
| 2023-08-04 | $23.16 | $23.21 | $23.13 | $23.19 | $23.19 | 13,044 |
| 2023-08-03 | $23.00 | $23.09 | $22.95 | $23.07 | $23.07 | 71,638 |
| 2023-08-02 | $23.21 | $23.21 | $23.00 | $23.10 | $23.10 | 15,745 |
| 2023-08-01 | $23.40 | $23.40 | $23.15 | $23.21 | $23.21 | 16,794 |
| 2023-07-31 | $23.21 | $23.39 | $23.14 | $23.35 | $23.35 | 7,681 |
| 2023-07-28 | $23.21 | $23.40 | $23.18 | $23.31 | $23.31 | 11,927 |
| 2023-07-27 | $23.24 | $23.27 | $23.15 | $23.15 | $23.15 | 5,316 |
| 2023-07-26 | $23.41 | $23.41 | $23.07 | $23.30 | $23.30 | 18,731 |
| 2023-07-25 | $23.25 | $23.33 | $23.20 | $23.25 | $23.18 | 127,111 |
| 2023-07-24 | $23.12 | $23.34 | $23.12 | $23.34 | $23.27 | 25,031 |
| 2023-07-21 | $23.11 | $23.26 | $23.11 | $23.18 | $23.11 | 7,931 |
| 2023-07-20 | $23.39 | $23.39 | $23.15 | $23.16 | $23.09 | 13,144 |
| 2023-07-19 | $23.40 | $23.46 | $23.23 | $23.42 | $23.34 | 2,730 |
| 2023-07-18 | $23.16 | $23.28 | $23.10 | $23.27 | $23.20 | 10,271 |
| 2023-07-17 | $23.27 | $23.27 | $23.00 | $23.17 | $23.10 | 7,188 |
| 2023-07-14 | $23.27 | $23.33 | $23.25 | $23.25 | $23.25 | 6,515 |
| 2023-07-13 | $23.29 | $23.50 | $23.28 | $23.43 | $23.43 | 4,645 |
| 2023-07-12 | $23.26 | $23.32 | $23.22 | $23.32 | $23.32 | 45,667 |
| 2023-07-11 | $23.01 | $23.18 | $23.01 | $23.14 | $23.14 | 8,748 |
| 2023-07-10 | $23.15 | $23.15 | $22.98 | $23.00 | $23.00 | 3,255 |
| 2023-07-07 | $23.00 | $23.09 | $22.99 | $23.00 | $23.00 | 11,720 |
| 2023-07-06 | $23.10 | $23.14 | $23.02 | $23.14 | $23.14 | 2,053 |
| 2023-07-05 | $23.46 | $23.46 | $23.10 | $23.20 | $23.20 | 12,987 |
| 2023-07-03 | $23.57 | $23.57 | $23.36 | $23.38 | $23.38 | 1,540 |
| 2023-06-30 | $23.25 | $23.35 | $23.18 | $23.34 | $23.34 | 12,146 |
| 2023-06-29 | $23.12 | $23.36 | $23.12 | $23.36 | $23.36 | 5,834 |
| 2023-06-28 | $23.33 | $23.33 | $23.22 | $23.22 | $23.22 | 2,592 |
| 2023-06-27 | $23.20 | $23.20 | $23.12 | $23.19 | $23.19 | 21,781 |
| 2023-06-26 | $23.21 | $23.34 | $23.18 | $23.27 | $23.20 | 30,524 |
| 2023-06-23 | $23.13 | $23.65 | $23.11 | $23.26 | $23.19 | 24,321 |
| 2023-06-22 | $23.25 | $23.28 | $23.14 | $23.24 | $23.17 | 7,313 |
| 2023-06-21 | $23.32 | $23.39 | $23.32 | $23.35 | $23.28 | 3,001 |
| 2023-06-20 | $23.40 | $23.49 | $23.36 | $23.46 | $23.39 | 18,462 |
| 2023-06-16 | $23.55 | $23.57 | $23.46 | $23.48 | $23.41 | 20,668 |
| 2023-06-15 | $23.59 | $23.60 | $23.41 | $23.56 | $23.49 | 86,889 |
| 2023-06-14 | $23.60 | $23.63 | $23.45 | $23.53 | $23.46 | 31,167 |
| 2023-06-13 | $23.60 | $23.69 | $23.55 | $23.59 | $23.59 | 10,834 |
| 2023-06-12 | $23.68 | $23.75 | $23.61 | $23.70 | $23.70 | 14,261 |
| 2023-06-09 | $23.57 | $23.79 | $23.57 | $23.74 | $23.74 | 6,357 |
| 2023-06-08 | $23.76 | $23.82 | $23.58 | $23.72 | $23.72 | 5,216 |
| 2023-06-07 | $23.59 | $23.77 | $23.59 | $23.69 | $23.69 | 13,113 |
| 2023-06-06 | $23.81 | $23.81 | $23.57 | $23.73 | $23.73 | 19,242 |
| 2023-06-05 | $23.77 | $23.86 | $23.77 | $23.81 | $23.81 | 1,600 |
| 2023-06-02 | $23.75 | $23.81 | $23.74 | $23.77 | $23.77 | 3,868 |
| 2023-06-01 | $23.60 | $23.71 | $23.60 | $23.71 | $23.71 | 654 |
| 2023-05-31 | $23.71 | $23.77 | $23.44 | $23.57 | $23.57 | 9,776 |
| 2023-05-30 | $23.64 | $23.64 | $23.40 | $23.57 | $23.57 | 8,173 |
| 2023-05-26 | $23.47 | $23.61 | $23.40 | $23.53 | $23.53 | 8,247 |
| 2023-05-25 | $23.51 | $23.57 | $23.43 | $23.46 | $23.46 | 9,560 |
| 2023-05-24 | $23.63 | $23.65 | $23.56 | $23.57 | $23.57 | 23,561 |
| 2023-05-23 | $23.76 | $23.76 | $23.65 | $23.67 | $23.67 | 16,760 |
| 2023-05-22 | $23.90 | $23.93 | $23.75 | $23.81 | $23.81 | 10,231 |
| 2023-05-19 | $23.70 | $23.90 | $23.70 | $23.89 | $23.89 | 6,245 |
| 2023-05-18 | $23.80 | $23.91 | $23.75 | $23.84 | $23.84 | 12,209 |
| 2023-05-17 | $23.96 | $24.67 | $23.68 | $23.80 | $23.80 | 12,231 |
| 2023-05-16 | $23.85 | $23.85 | $23.70 | $23.70 | $23.70 | 4,980 |
| 2023-05-15 | $23.90 | $23.90 | $23.70 | $23.79 | $23.79 | 28,339 |
| 2023-05-12 | $23.96 | $23.97 | $23.75 | $23.87 | $23.87 | 5,507 |
| 2023-05-11 | $24.18 | $24.18 | $23.88 | $23.88 | $23.88 | 10,665 |
| 2023-05-10 | $23.96 | $24.02 | $23.89 | $23.95 | $23.95 | 3,408 |
| 2023-05-09 | $23.92 | $23.92 | $23.65 | $23.82 | $23.82 | 4,631 |
| 2023-05-08 | $23.88 | $23.89 | $23.83 | $23.84 | $23.84 | 9,553 |
| 2023-05-05 | $24.00 | $24.00 | $23.87 | $23.90 | $23.90 | 17,835 |
| 2023-05-04 | $23.68 | $23.95 | $23.68 | $23.90 | $23.90 | 19,860 |
| 2023-05-03 | $23.94 | $23.96 | $23.76 | $23.87 | $23.87 | 16,063 |
| 2023-05-02 | $23.84 | $23.87 | $23.75 | $23.82 | $23.82 | 3,885 |
| 2023-05-01 | $23.69 | $23.84 | $23.56 | $23.79 | $23.79 | 7,998 |
| 2023-04-28 | $23.64 | $23.76 | $23.64 | $23.69 | $23.69 | 13,036 |
| 2023-04-27 | $23.69 | $23.76 | $23.62 | $23.72 | $23.72 | 3,296 |
| 2023-04-26 | $23.61 | $23.75 | $23.57 | $23.60 | $23.60 | 15,269 |
| 2023-04-25 | $23.76 | $23.77 | $23.65 | $23.65 | $23.65 | 6,563 |
| 2023-04-24 | $23.80 | $23.80 | $23.66 | $23.73 | $23.66 | 6,016 |
| 2023-04-21 | $23.61 | $23.76 | $23.59 | $23.66 | $23.60 | 19,162 |
| 2023-04-20 | $23.65 | $23.65 | $23.56 | $23.58 | $23.51 | 7,935 |
| 2023-04-19 | $23.17 | $23.61 | $23.17 | $23.53 | $23.46 | 24,162 |
| 2023-04-18 | $23.51 | $23.80 | $23.23 | $23.73 | $23.66 | 9,101 |
| 2023-04-17 | $23.80 | $23.80 | $23.50 | $23.65 | $23.58 | 3,875 |
| 2023-04-14 | $23.61 | $23.80 | $23.50 | $23.65 | $23.58 | 7,181 |
| 2023-04-13 | $23.85 | $23.85 | $23.60 | $23.70 | $23.63 | 232,197 |
| 2023-04-12 | $23.67 | $23.75 | $23.54 | $23.66 | $23.59 | 3,217 |
| 2023-04-11 | $23.42 | $23.75 | $23.41 | $23.75 | $23.68 | 920 |
| 2023-04-10 | $23.60 | $23.81 | $23.48 | $23.72 | $23.65 | 9,414 |
| 2023-04-06 | $23.68 | $24.00 | $23.68 | $23.75 | $23.68 | 13,367 |
| 2023-04-05 | $23.93 | $24.00 | $23.63 | $23.70 | $23.63 | 55,506 |
| 2023-04-04 | $23.40 | $23.93 | $23.33 | $23.67 | $23.60 | 8,588 |
| 2023-04-03 | $23.53 | $23.59 | $23.45 | $23.52 | $23.45 | 7,014 |
| 2023-03-31 | $23.59 | $23.62 | $23.15 | $23.47 | $23.47 | 4,280 |
| 2023-03-30 | $23.30 | $23.39 | $23.24 | $23.24 | $23.24 | 3,811 |
| 2023-03-29 | $23.09 | $23.50 | $23.04 | $23.20 | $23.20 | 3,108 |
| 2023-03-28 | $23.08 | $23.28 | $23.08 | $23.25 | $23.25 | 3,313 |
| 2023-03-27 | $23.30 | $23.41 | $22.98 | $23.33 | $23.33 | 2,649 |
| 2023-03-24 | $23.40 | $23.40 | $23.22 | $23.32 | $23.32 | 991 |
| 2023-03-23 | $23.58 | $23.61 | $23.45 | $23.45 | $23.45 | 5,010 |
| 2023-03-22 | $23.64 | $23.64 | $23.31 | $23.37 | $23.37 | 7,962 |
| 2023-03-21 | $23.63 | $23.65 | $23.41 | $23.53 | $23.53 | 91,181 |
| 2023-03-20 | $23.71 | $23.94 | $23.63 | $23.63 | $23.63 | 2,948 |
| 2023-03-17 | $23.40 | $23.85 | $23.40 | $23.45 | $23.45 | 5,386 |
| 2023-03-16 | $23.82 | $23.82 | $23.11 | $23.47 | $23.47 | 4,646 |
| 2023-03-15 | $23.40 | $24.24 | $23.10 | $23.90 | $23.90 | 4,513 |
| 2023-03-14 | $23.85 | $23.85 | $23.30 | $23.50 | $23.50 | 64,986 |
| 2023-03-13 | $23.42 | $23.75 | $23.17 | $23.61 | $23.61 | 3,855 |
| 2023-03-10 | $23.40 | $23.52 | $23.26 | $23.26 | $23.26 | 2,394 |
| 2023-03-09 | $23.60 | $23.61 | $23.45 | $23.52 | $23.52 | 3,128 |
| 2023-03-08 | $23.60 | $23.61 | $23.39 | $23.45 | $23.45 | 13,275 |
| 2023-03-07 | $23.71 | $23.71 | $23.62 | $23.63 | $23.63 | 3,229 |
| 2023-03-06 | $23.63 | $23.71 | $23.50 | $23.63 | $23.63 | 2,825 |
| 2023-03-03 | $23.42 | $23.69 | $23.42 | $23.65 | $23.65 | 5,066 |
| 2023-03-02 | $23.40 | $23.40 | $23.37 | $23.40 | $23.40 | 852 |
| 2023-03-01 | $23.76 | $23.76 | $23.27 | $23.31 | $23.31 | 10,182 |
| 2023-02-28 | $23.52 | $23.52 | $23.37 | $23.42 | $23.42 | 3,652 |
| 2023-02-27 | $23.48 | $23.56 | $23.40 | $23.49 | $23.49 | 6,332 |
| 2023-02-24 | $23.36 | $23.38 | $23.25 | $23.36 | $23.36 | 10,970 |
| 2023-02-23 | $23.45 | $23.45 | $23.39 | $23.39 | $23.39 | 666 |
| 2023-02-22 | $23.25 | $23.45 | $23.22 | $23.36 | $23.34 | 6,281 |
| 2023-02-21 | $23.50 | $23.50 | $23.25 | $23.34 | $23.32 | 12,800 |
| 2023-02-17 | $23.53 | $23.57 | $23.49 | $23.55 | $23.53 | 4,349 |
| 2023-02-16 | $23.64 | $23.66 | $23.55 | $23.55 | $23.53 | 3,460 |
| 2023-02-15 | $24.70 | $24.70 | $23.68 | $23.68 | $23.66 | 2,330 |
| 2023-02-14 | $23.62 | $23.67 | $23.62 | $23.67 | $23.65 | 659 |
| 2023-02-13 | $23.86 | $23.86 | $23.44 | $23.60 | $23.60 | 433,399 |
| 2023-02-10 | $23.50 | $23.55 | $23.43 | $23.55 | $23.55 | 3,045 |
| 2023-02-09 | $23.59 | $23.59 | $23.50 | $23.50 | $23.50 | 4,171 |
| 2023-02-08 | $23.60 | $23.60 | $23.52 | $23.54 | $23.54 | 4,094 |
| 2023-02-07 | $23.79 | $23.79 | $23.57 | $23.62 | $23.62 | 2,810 |
| 2023-02-06 | $23.64 | $23.65 | $23.56 | $23.57 | $23.57 | 8,897 |
| 2023-02-03 | $23.71 | $23.77 | $23.63 | $23.64 | $23.64 | 9,867 |
| 2023-02-02 | $23.93 | $23.93 | $23.65 | $23.83 | $23.83 | 15,929 |
| 2023-02-01 | $23.74 | $23.86 | $23.60 | $23.78 | $23.78 | 46,019 |
| 2023-01-31 | $23.53 | $23.67 | $23.53 | $23.67 | $23.67 | 1,604 |
| 2023-01-30 | $23.58 | $23.62 | $23.52 | $23.53 | $23.53 | 7,369 |
| 2023-01-27 | $26.09 | $26.31 | $23.62 | $23.70 | $23.70 | 15,168 |
| 2023-01-26 | $23.75 | $23.77 | $23.64 | $23.72 | $23.72 | 5,256 |
| 2023-01-25 | $23.87 | $23.99 | $23.87 | $23.92 | $23.85 | 7,956 |
| 2023-01-24 | $23.82 | $23.82 | $23.75 | $23.75 | $23.68 | 887 |
| 2023-01-23 | $23.73 | $23.79 | $23.72 | $23.72 | $23.65 | 2,611 |
| 2023-01-20 | $23.58 | $23.68 | $23.58 | $23.66 | $23.59 | 16,229 |
| 2023-01-19 | $23.50 | $23.73 | $23.50 | $23.60 | $23.53 | 2,767 |
| 2023-01-18 | $23.81 | $23.84 | $23.52 | $23.56 | $23.49 | 8,187 |
| 2023-01-17 | $24.92 | $24.92 | $23.64 | $23.78 | $23.71 | 7,921 |
| 2023-01-13 | $23.74 | $23.94 | $23.70 | $23.88 | $23.81 | 10,267 |
| 2023-01-12 | $23.85 | $23.88 | $23.73 | $23.78 | $23.71 | 13,517 |
| 2023-01-11 | $23.95 | $23.95 | $23.67 | $23.76 | $23.69 | 10,574 |
| 2023-01-10 | $23.71 | $23.71 | $23.50 | $23.66 | $23.59 | 5,596 |
| 2023-01-09 | $23.52 | $23.84 | $23.52 | $23.56 | $23.49 | 11,481 |
| 2023-01-06 | $23.60 | $23.66 | $23.36 | $23.59 | $23.52 | 10,285 |
| 2023-01-05 | $23.31 | $23.41 | $23.31 | $23.41 | $23.34 | 364 |
| 2023-01-04 | $23.55 | $23.58 | $23.29 | $23.48 | $23.41 | 17,328 |
| 2023-01-03 | $23.45 | $23.45 | $23.21 | $23.32 | $23.25 | 9,752 |
| 2022-12-30 | $23.38 | $23.42 | $23.27 | $23.32 | $23.25 | 15,412 |
| 2022-12-29 | $23.53 | $23.57 | $23.35 | $23.53 | $23.46 | 9,591 |
| 2022-12-28 | $23.55 | $23.55 | $23.30 | $23.35 | $23.28 | 5,991 |
| 2022-12-27 | $24.48 | $24.70 | $23.23 | $23.44 | $23.37 | 22,163 |
| 2022-12-23 | $23.52 | $23.94 | $23.52 | $23.91 | $23.44 | 9,768 |
| 2022-12-22 | $23.84 | $23.85 | $23.64 | $23.73 | $23.26 | 4,251 |
| 2022-12-21 | $23.82 | $24.02 | $23.82 | $23.90 | $23.44 | 8,418 |
| 2022-12-20 | $23.72 | $23.83 | $23.64 | $23.71 | $23.25 | 27,511 |
| 2022-12-19 | $23.93 | $23.93 | $23.65 | $23.73 | $23.26 | 5,786 |
| 2022-12-16 | $23.90 | $23.94 | $23.75 | $23.88 | $23.41 | 33,893 |
| 2022-12-15 | $24.38 | $24.38 | $24.00 | $24.04 | $23.57 | 9,109 |
| 2022-12-14 | $24.43 | $24.58 | $24.20 | $24.48 | $24.00 | 12,955 |
| 2022-12-13 | $24.09 | $24.51 | $24.09 | $24.40 | $23.92 | 9,076 |
| 2022-12-12 | $24.10 | $24.26 | $24.01 | $24.21 | $23.74 | 14,121 |
| 2022-12-09 | $24.23 | $24.29 | $24.18 | $24.18 | $23.71 | 6,730 |
| 2022-12-08 | $24.18 | $24.28 | $24.15 | $24.19 | $23.72 | 8,344 |
| 2022-12-07 | $24.09 | $24.19 | $24.09 | $24.15 | $23.67 | 5,593 |
| 2022-12-06 | $24.16 | $24.18 | $24.00 | $24.04 | $23.57 | 7,074 |
| 2022-12-05 | $24.58 | $24.58 | $24.11 | $24.13 | $23.66 | 3,689 |
| 2022-12-02 | $24.45 | $24.46 | $24.29 | $24.41 | $23.93 | 3,265 |
| 2022-12-01 | $24.59 | $24.59 | $24.34 | $24.48 | $24.00 | 11,328 |
| 2022-11-30 | $24.18 | $24.45 | $24.01 | $24.45 | $23.98 | 5,259 |
| 2022-11-29 | $24.19 | $24.19 | $24.08 | $24.10 | $23.63 | 2,161 |
| 2022-11-28 | $24.27 | $24.28 | $24.00 | $24.02 | $23.55 | 9,852 |
| 2022-11-25 | $24.34 | $24.34 | $24.23 | $24.23 | $23.75 | 1,810 |
| 2022-11-23 | $25.00 | $25.00 | $24.21 | $24.38 | $23.77 | 6,880 |
| 2022-11-22 | $24.25 | $24.31 | $24.17 | $24.26 | $23.65 | 4,157 |
| 2022-11-21 | $24.33 | $24.33 | $24.01 | $24.07 | $23.46 | 5,319 |
| 2022-11-18 | $24.07 | $24.16 | $24.00 | $24.10 | $23.49 | 3,109 |
| 2022-11-17 | $24.10 | $24.15 | $24.05 | $24.06 | $23.46 | 3,126 |
| 2022-11-16 | $24.18 | $24.30 | $24.18 | $24.30 | $23.68 | 3,581 |
| 2022-11-15 | $25.00 | $25.00 | $24.21 | $24.29 | $23.68 | 3,202 |
| 2022-11-14 | $24.25 | $24.39 | $24.13 | $24.25 | $23.64 | 9,407 |
| 2022-11-11 | $24.93 | $24.93 | $24.01 | $24.32 | $23.70 | 40,190 |
| 2022-11-10 | $24.00 | $24.00 | $23.86 | $23.91 | $23.31 | 103,730 |
| 2022-11-09 | $23.55 | $23.55 | $23.26 | $23.27 | $22.68 | 7,361 |
| 2022-11-08 | $23.71 | $23.71 | $23.48 | $23.57 | $22.97 | 6,227 |
| 2022-11-07 | $23.46 | $23.62 | $23.39 | $23.56 | $22.96 | 26,290 |
| 2022-11-04 | $23.47 | $23.55 | $23.24 | $23.47 | $22.87 | 2,063 |
| 2022-11-03 | $23.43 | $23.46 | $23.25 | $23.30 | $22.71 | 7,232 |
| 2022-11-02 | $23.75 | $23.75 | $23.49 | $23.49 | $22.89 | 721 |
| 2022-11-01 | $23.89 | $23.97 | $23.50 | $23.64 | $23.04 | 6,993 |
| 2022-10-31 | $23.77 | $23.77 | $23.57 | $23.64 | $23.04 | 2,312 |
| 2022-10-28 | $23.47 | $23.81 | $23.46 | $23.78 | $23.18 | 3,402 |
| 2022-10-27 | $23.53 | $23.53 | $23.41 | $23.50 | $22.91 | 4,094 |
| 2022-10-26 | $23.60 | $23.66 | $23.45 | $23.45 | $22.86 | 33,460 |
| 2022-10-25 | $23.61 | $23.62 | $23.42 | $23.46 | $22.75 | 10,619 |
| 2022-10-24 | $23.19 | $23.30 | $23.07 | $23.17 | $22.47 | 49,559 |
| 2022-10-21 | $23.10 | $23.30 | $23.05 | $23.28 | $22.57 | 6,040 |
| 2022-10-20 | $23.29 | $23.38 | $22.97 | $23.06 | $22.36 | 11,062 |
| 2022-10-19 | $23.37 | $23.39 | $23.23 | $23.23 | $22.53 | 9,753 |
| 2022-10-18 | $23.68 | $23.68 | $23.14 | $23.47 | $22.76 | 5,607 |
| 2022-10-17 | $23.22 | $23.29 | $23.15 | $23.16 | $22.46 | 1,586 |
| 2022-10-14 | $23.41 | $23.45 | $23.12 | $23.12 | $22.42 | 8,997 |
| 2022-10-13 | $23.25 | $23.45 | $23.01 | $23.45 | $22.74 | 18,755 |
| 2022-10-12 | $23.43 | $23.43 | $23.30 | $23.30 | $22.59 | 2,171 |
| 2022-10-11 | $23.37 | $23.48 | $23.28 | $23.28 | $22.57 | 8,906 |
| 2022-10-10 | $23.50 | $23.53 | $23.37 | $23.43 | $22.72 | 15,674 |
| 2022-10-07 | $23.42 | $23.68 | $23.41 | $23.68 | $22.96 | 4,584 |
| 2022-10-06 | $23.86 | $23.97 | $23.44 | $23.60 | $22.88 | 7,043 |
| 2022-10-05 | $23.94 | $23.94 | $23.50 | $23.72 | $23.00 | 25,411 |
| 2022-10-04 | $23.79 | $23.90 | $23.70 | $23.86 | $23.14 | 9,446 |
| 2022-10-03 | $23.92 | $23.92 | $23.74 | $23.76 | $23.04 | 6,623 |
| 2022-09-30 | $23.80 | $23.80 | $23.66 | $23.74 | $23.02 | 8,176 |
| 2022-09-29 | $23.54 | $23.92 | $23.54 | $23.67 | $22.95 | 5,754 |
| 2022-09-28 | $23.77 | $23.91 | $23.65 | $23.75 | $23.03 | 55,809 |
| 2022-09-27 | $23.80 | $23.88 | $23.70 | $23.81 | $23.09 | 10,614 |
| 2022-09-26 | $23.89 | $23.94 | $23.72 | $23.84 | $23.05 | 4,464 |
| 2022-09-23 | $23.46 | $23.99 | $23.46 | $23.94 | $23.14 | 3,584 |
| 2022-09-22 | $24.08 | $24.09 | $23.79 | $23.96 | $23.16 | 6,306 |
| 2022-09-21 | $24.11 | $24.13 | $24.10 | $24.13 | $23.32 | 2,003 |
| 2022-09-20 | $24.13 | $24.15 | $24.11 | $24.11 | $23.30 | 4,391 |
| 2022-09-19 | $24.13 | $24.32 | $24.12 | $24.23 | $23.42 | 4,365 |
| 2022-09-16 | $24.11 | $24.23 | $24.11 | $24.20 | $23.40 | 7,224 |
| 2022-09-15 | $24.25 | $24.31 | $24.02 | $24.18 | $23.37 | 19,471 |
| 2022-09-14 | $24.35 | $24.45 | $24.30 | $24.30 | $23.49 | 3,087 |
| 2022-09-13 | $25.00 | $25.00 | $24.31 | $24.44 | $23.62 | 10,532 |
| 2022-09-12 | $24.60 | $24.60 | $24.50 | $24.56 | $23.74 | 7,020 |
| 2022-09-09 | $24.61 | $24.67 | $24.56 | $24.60 | $24.60 | 8,775 |
| 2022-09-08 | $24.56 | $24.61 | $24.50 | $24.60 | $24.60 | 5,933 |
| 2022-09-07 | $24.69 | $24.69 | $24.55 | $24.60 | $24.60 | 18,560 |
| 2022-09-06 | $25.49 | $27.76 | $24.57 | $24.77 | $24.77 | 134,089 |
| 2022-09-02 | $24.84 | $24.94 | $24.78 | $24.92 | $24.92 | 17,459 |
| 2022-09-01 | $24.95 | $25.00 | $24.90 | $24.91 | $24.91 | 77,777 |
| 2022-08-31 | $24.91 | $24.95 | $24.85 | $24.94 | $24.94 | 24,857 |
| 2022-08-30 | $24.88 | $25.02 | $24.87 | $25.02 | $25.02 | 49,598 |
| 2022-08-29 | $24.84 | $24.89 | $24.74 | $24.89 | $24.89 | 5,752 |
| 2022-08-26 | $25.00 | $25.00 | $24.75 | $24.84 | $24.84 | 2,958 |
| 2022-08-25 | $25.32 | $25.32 | $24.75 | $25.05 | $25.05 | 17,031 |
| 2022-08-24 | $24.91 | $25.00 | $24.82 | $25.00 | $25.00 | 10,067 |
| 2022-08-23 | $24.95 | $25.01 | $24.83 | $25.00 | $25.00 | 74,305 |
| 2022-08-22 | $25.19 | $25.20 | $24.93 | $25.01 | $25.01 | 28,204 |
| 2022-08-19 | $25.40 | $25.40 | $25.17 | $25.25 | $25.25 | 7,822 |
| 2022-08-18 | $25.41 | $25.53 | $25.41 | $25.44 | $25.44 | 4,623 |
| 2022-08-17 | $25.47 | $25.53 | $25.39 | $25.43 | $25.43 | 9,072 |
| 2022-08-16 | $24.99 | $25.64 | $24.99 | $25.58 | $25.58 | 7,889 |
| 2022-08-15 | $25.48 | $25.62 | $25.48 | $25.54 | $25.53 | 1,393 |
| 2022-08-12 | $25.90 | $25.90 | $25.43 | $25.47 | $25.47 | 7,274 |
| 2022-08-11 | $25.38 | $25.44 | $25.20 | $25.28 | $25.27 | 16,068 |
| 2022-08-10 | $25.47 | $25.47 | $25.38 | $25.39 | $25.39 | 2,071 |
| 2022-08-09 | $25.31 | $25.32 | $25.28 | $25.32 | $25.32 | 3,546 |
| 2022-08-08 | $25.37 | $25.41 | $25.30 | $25.30 | $25.29 | 5,628 |
| 2022-08-05 | $25.45 | $25.45 | $25.30 | $25.32 | $25.31 | 5,482 |
| 2022-08-04 | $25.50 | $25.50 | $25.47 | $25.48 | $25.48 | 3,854 |
| 2022-08-03 | $25.33 | $25.50 | $25.28 | $25.48 | $25.47 | 27,773 |
| 2022-08-02 | $25.42 | $25.49 | $25.27 | $25.31 | $25.31 | 11,156 |
| 2022-08-01 | $25.58 | $25.60 | $25.40 | $25.43 | $25.43 | 3,500 |
| 2022-07-29 | $25.47 | $25.55 | $25.42 | $25.53 | $25.53 | 18,102 |
| 2022-07-28 | $25.27 | $25.33 | $25.27 | $25.27 | $25.27 | 1,207 |
| 2022-07-27 | $25.01 | $25.19 | $25.00 | $25.19 | $25.18 | 4,850 |
| 2022-07-26 | $24.89 | $24.89 | $24.78 | $24.89 | $24.89 | 2,942 |
| 2022-07-25 | $25.10 | $25.19 | $25.04 | $25.19 | $25.19 | 29,004 |
| 2022-07-22 | $25.13 | $25.17 | $24.94 | $25.13 | $25.13 | 9,066 |
| 2022-07-21 | $24.68 | $25.11 | $24.68 | $25.11 | $25.11 | 4,597 |
| 2022-07-20 | $24.72 | $24.85 | $24.72 | $24.82 | $24.82 | 1,926 |
| 2022-07-19 | $24.34 | $24.67 | $24.34 | $24.67 | $24.67 | 2,656 |
| 2022-07-18 | $24.54 | $24.60 | $23.99 | $24.26 | $24.26 | 8,319 |
| 2022-07-15 | $24.72 | $24.72 | $24.26 | $24.26 | $24.26 | 7,347 |
| 2022-07-14 | $23.77 | $24.10 | $23.77 | $24.10 | $24.10 | 2,268 |
| 2022-07-13 | $24.06 | $24.16 | $24.00 | $24.16 | $24.16 | 8,715 |
| 2022-07-12 | $24.34 | $24.34 | $24.15 | $24.15 | $24.15 | 5,022 |
| 2022-07-11 | $23.97 | $24.30 | $23.97 | $24.14 | $24.14 | 9,367 |
| 2022-07-08 | $24.34 | $24.37 | $24.24 | $24.25 | $24.25 | 55,473 |
| 2022-07-07 | $24.27 | $24.41 | $24.27 | $24.38 | $24.38 | 2,205 |
| 2022-07-06 | $24.26 | $24.32 | $24.20 | $24.23 | $24.22 | 3,907 |
| 2022-07-05 | $23.93 | $24.25 | $23.89 | $24.17 | $24.17 | 11,333 |
| 2022-07-01 | $22.95 | $24.00 | $22.95 | $23.94 | $23.94 | 2,697 |
| 2022-06-30 | $23.43 | $23.78 | $23.43 | $23.52 | $23.52 | 6,684 |
| 2022-06-29 | $23.73 | $23.73 | $23.58 | $23.61 | $23.61 | 5,138 |
| 2022-06-28 | $24.37 | $24.61 | $23.65 | $23.65 | $23.64 | 2,892 |
| 2022-06-27 | $24.45 | $24.45 | $24.20 | $24.20 | $24.20 | 3,755 |
| 2022-06-24 | $24.36 | $24.56 | $24.29 | $24.56 | $24.55 | 4,056 |
| 2022-06-23 | $23.68 | $23.68 | $23.68 | $23.68 | $23.66 | 231 |
| 2022-06-22 | $23.51 | $23.51 | $23.46 | $23.46 | $23.45 | 745 |
| 2022-06-21 | $23.75 | $23.75 | $23.13 | $23.13 | $23.12 | 12,177 |
| 2022-06-17 | $22.96 | $23.18 | $22.95 | $23.07 | $23.06 | 4,139 |
| 2022-06-16 | $23.04 | $23.08 | $22.97 | $22.97 | $22.96 | 3,420 |
| 2022-06-15 | $23.22 | $23.55 | $23.22 | $23.48 | $23.47 | 3,191 |
| 2022-06-14 | $23.40 | $23.40 | $23.23 | $23.23 | $23.21 | 2,793 |
| 2022-06-13 | $24.00 | $24.00 | $23.35 | $23.41 | $23.39 | 4,627 |
| 2022-06-10 | $24.25 | $24.25 | $23.88 | $24.04 | $24.03 | 11,878 |
| 2022-06-09 | $24.92 | $25.06 | $24.56 | $24.56 | $24.55 | 11,460 |
| 2022-06-08 | $25.17 | $25.23 | $24.99 | $25.01 | $25.00 | 24,259 |
| 2022-06-07 | $26.33 | $27.63 | $24.94 | $25.36 | $25.35 | 53,966 |
| 2022-06-06 | $25.19 | $25.36 | $25.00 | $25.08 | $25.07 | 48,321 |
| 2022-06-03 | $25.17 | $25.17 | $25.00 | $25.04 | $25.02 | 7,605 |
| 2022-06-02 | $25.37 | $25.37 | $24.96 | $25.30 | $25.29 | 59,505 |
| 2022-06-01 | $25.31 | $25.31 | $25.01 | $25.13 | $25.11 | 7,230 |
| 2022-05-31 | $26.64 | $26.64 | $25.15 | $25.38 | $25.37 | 12,696 |
| 2022-05-27 | $25.30 | $25.45 | $25.26 | $25.38 | $25.36 | 13,854 |
| 2022-05-26 | $25.14 | $25.17 | $25.01 | $25.01 | $25.00 | 788 |
| 2022-05-25 | $24.80 | $24.80 | $24.72 | $24.72 | $24.71 | 3,187 |
| 2022-05-24 | $24.47 | $24.63 | $24.43 | $24.47 | $24.46 | 65,697 |
| 2022-05-23 | $26.70 | $26.70 | $24.46 | $24.53 | $24.52 | 15,778 |
| 2022-05-20 | $24.27 | $24.37 | $24.07 | $24.31 | $24.29 | 2,836 |
| 2022-05-19 | $24.36 | $24.36 | $24.36 | $24.36 | $24.35 | 66 |
| 2022-05-18 | $24.96 | $24.96 | $24.33 | $24.33 | $24.32 | 11,785 |
| 2022-05-17 | $25.09 | $25.09 | $24.94 | $24.94 | $24.93 | 13,624 |