Five Star Bancorp (FSBC) Exchange: NASDAQ
Data as of Oct. 3, 2025
$29.44 ($-0.65) -2.16%
Five Star Bancorp - Daily Information
Click for more stock information on Five Star Bancorp.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $29.86 |
| Previous Close | $29.44 |
| High | $30.00 |
| Low | $29.26 |
| Adjusted Open | $29.86 |
| Previous Adjusted Close | $29.44 |
| Adjusted High | $30.00 |
| Adjusted Low | $29.26 |
Invest in Five Star Bancorp (FSBC)
Key People Five Star Bancorp
| Employee | Position |
|---|---|
| James E. Beckwith | President, Chief Executive Officer & Director |
| Lydia Ramirez | Chief Operations Officer & Senior Vice President |
| Heather Luck | Chief Financial Officer & Senior Vice President |
| Brett Wait | Chief Information Officer & Senior Vice President |
| John W. Dalton | Chief Credit Officer & Senior Vice President |
| Michael A. Rizzo | Chief Banking Officer & Senior Vice President |
| Randall E. Reynoso | Director |
| Leigh White | Director |
| David F. Nickum | Vice Chairman |
| Shelley R. Wetton | Chief Marketing Officer & Senior Vice President |
| Kristine M. Hyde | Chief Human Resources Officer & Senior VP |
| Michael E. Lee | Chief Regulatory Officer & Senior Vice President |
| David J. Lucchetti | Chairman |
| Judson T. Riggs | Independent Director |
| Shannon Deary-Bell | Independent Director |
| Robert T. Perry-Smith | Independent Director |
| Michael D. Campbell | Independent Director |
| Larry Allbaugh | Independent Director |
| Philip M. Joffe | Independent Director |
| Kevin Ramos | Independent Director |
Historical Stock Data for Five Star Bancorp (FSBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $29.86 | $30.00 | $29.26 | $29.44 | $29.44 | 62,033 |
| 2025-07-31 | $30.28 | $30.46 | $29.95 | $30.09 | $30.09 | 29,372 |
| 2025-07-30 | $31.08 | $31.37 | $30.35 | $30.59 | $30.59 | 43,558 |
| 2025-07-29 | $31.40 | $31.40 | $30.77 | $30.99 | $30.99 | 33,165 |
| 2025-07-28 | $30.68 | $31.25 | $30.32 | $31.15 | $31.15 | 42,543 |
| 2025-07-25 | $29.62 | $30.60 | $29.61 | $30.56 | $30.56 | 33,221 |
| 2025-07-24 | $30.50 | $30.95 | $29.56 | $29.67 | $29.67 | 39,471 |
| 2025-07-23 | $30.77 | $30.77 | $29.94 | $30.42 | $30.42 | 46,725 |
| 2025-07-22 | $30.40 | $30.87 | $30.02 | $30.47 | $30.47 | 33,586 |
| 2025-07-21 | $30.28 | $30.83 | $30.02 | $30.25 | $30.25 | 47,826 |
| 2025-07-18 | $31.00 | $31.25 | $30.02 | $30.12 | $30.12 | 46,789 |
| 2025-07-17 | $30.60 | $31.19 | $30.58 | $30.85 | $30.85 | 46,712 |
| 2025-07-16 | $30.59 | $30.75 | $29.87 | $30.44 | $30.44 | 59,973 |
| 2025-07-15 | $30.80 | $30.80 | $29.93 | $30.03 | $30.03 | 60,602 |
| 2025-07-14 | $30.02 | $30.63 | $30.02 | $30.59 | $30.59 | 50,777 |
| 2025-07-11 | $30.31 | $30.34 | $29.76 | $30.01 | $30.01 | 33,226 |
| 2025-07-10 | $29.88 | $30.65 | $29.85 | $30.31 | $30.31 | 35,677 |
| 2025-07-09 | $29.88 | $30.33 | $29.88 | $30.23 | $30.23 | 23,505 |
| 2025-07-08 | $29.87 | $30.40 | $29.63 | $30.23 | $30.23 | 36,876 |
| 2025-07-07 | $29.83 | $30.63 | $29.72 | $29.95 | $29.95 | 43,565 |
| 2025-07-03 | $30.09 | $30.44 | $30.09 | $30.42 | $30.42 | 21,202 |
| 2025-07-02 | $29.60 | $29.98 | $29.10 | $29.76 | $29.76 | 34,473 |
| 2025-07-01 | $28.32 | $30.04 | $28.32 | $29.50 | $29.50 | 41,594 |
| 2025-06-30 | $28.74 | $28.98 | $28.40 | $28.54 | $28.54 | 47,764 |
| 2025-06-27 | $28.34 | $29.03 | $28.01 | $28.46 | $28.46 | 345,686 |
| 2025-06-26 | $27.47 | $28.35 | $27.47 | $28.27 | $28.27 | 27,205 |
| 2025-06-25 | $27.96 | $28.05 | $27.80 | $27.91 | $27.91 | 43,587 |
| 2025-06-24 | $27.89 | $28.27 | $27.79 | $28.04 | $28.04 | 33,474 |
| 2025-06-23 | $26.44 | $27.76 | $26.44 | $27.71 | $27.71 | 54,318 |
| 2025-06-20 | $26.74 | $27.30 | $26.26 | $26.48 | $26.48 | 106,272 |
| 2025-06-18 | $26.36 | $26.67 | $26.20 | $26.51 | $26.51 | 47,255 |
| 2025-06-17 | $26.61 | $26.76 | $26.37 | $26.45 | $26.45 | 39,493 |
| 2025-06-16 | $27.29 | $27.36 | $26.67 | $26.83 | $26.83 | 42,245 |
| 2025-06-13 | $27.71 | $27.71 | $26.93 | $27.07 | $27.07 | 45,743 |
| 2025-06-12 | $28.12 | $28.28 | $27.71 | $28.05 | $28.05 | 37,512 |
| 2025-06-11 | $28.46 | $28.70 | $28.00 | $28.30 | $28.30 | 51,577 |
| 2025-06-10 | $27.90 | $28.52 | $27.90 | $28.44 | $28.44 | 48,189 |
| 2025-06-09 | $27.91 | $28.49 | $27.60 | $27.77 | $27.77 | 42,582 |
| 2025-06-06 | $27.64 | $27.86 | $27.35 | $27.82 | $27.82 | 34,849 |
| 2025-06-05 | $27.30 | $28.18 | $26.89 | $27.20 | $27.20 | 41,370 |
| 2025-06-04 | $27.77 | $29.04 | $27.21 | $27.26 | $27.26 | 34,365 |
| 2025-06-03 | $27.23 | $27.84 | $27.12 | $27.69 | $27.69 | 21,957 |
| 2025-06-02 | $28.11 | $28.36 | $27.24 | $27.28 | $27.28 | 37,927 |
| 2025-05-30 | $27.51 | $28.15 | $27.20 | $27.96 | $27.96 | 110,489 |
| 2025-05-29 | $27.94 | $28.00 | $27.67 | $27.74 | $27.74 | 46,534 |
| 2025-05-28 | $28.27 | $28.57 | $27.88 | $27.94 | $27.94 | 31,468 |
| 2025-05-27 | $27.95 | $28.42 | $27.73 | $28.27 | $28.27 | 32,119 |
| 2025-05-23 | $27.26 | $27.99 | $27.26 | $27.60 | $27.60 | 44,914 |
| 2025-05-22 | $27.88 | $28.18 | $27.69 | $27.75 | $27.75 | 34,700 |
| 2025-05-21 | $28.66 | $28.88 | $27.91 | $28.10 | $28.10 | 27,275 |
| 2025-05-20 | $28.97 | $29.16 | $28.80 | $28.95 | $28.95 | 25,226 |
| 2025-05-19 | $28.78 | $29.15 | $28.38 | $29.03 | $29.03 | 34,281 |
| 2025-05-16 | $29.35 | $29.35 | $28.96 | $28.97 | $28.97 | 48,227 |
| 2025-05-15 | $29.06 | $29.53 | $28.92 | $29.42 | $29.42 | 38,860 |
| 2025-05-14 | $29.16 | $29.41 | $29.05 | $29.13 | $29.13 | 27,925 |
| 2025-05-13 | $29.28 | $29.86 | $29.16 | $29.39 | $29.39 | 34,615 |
| 2025-05-12 | $29.32 | $30.45 | $28.91 | $29.02 | $29.02 | 135,071 |
| 2025-05-09 | $28.40 | $28.94 | $27.96 | $28.32 | $28.32 | 27,653 |
| 2025-05-08 | $28.03 | $28.83 | $27.53 | $28.54 | $28.54 | 33,649 |
| 2025-05-07 | $28.36 | $29.84 | $27.71 | $27.90 | $27.90 | 48,514 |
| 2025-05-06 | $28.30 | $28.60 | $27.71 | $27.75 | $27.75 | 75,147 |
| 2025-05-05 | $28.17 | $28.50 | $27.96 | $28.02 | $28.02 | 36,234 |
| 2025-05-02 | $27.93 | $28.60 | $27.90 | $28.18 | $28.18 | 62,088 |
| 2025-05-01 | $28.24 | $28.48 | $27.33 | $27.55 | $27.55 | 44,078 |
| 2025-04-30 | $27.39 | $28.80 | $26.62 | $27.68 | $27.68 | 63,306 |
| 2025-04-29 | $26.20 | $28.04 | $25.70 | $27.70 | $27.70 | 46,309 |
| 2025-04-28 | $26.95 | $27.14 | $26.68 | $27.04 | $27.04 | 47,447 |
| 2025-04-25 | $27.06 | $27.12 | $26.72 | $26.99 | $26.99 | 34,745 |
| 2025-04-24 | $26.90 | $27.42 | $26.60 | $27.36 | $27.36 | 56,923 |
| 2025-04-23 | $27.49 | $27.96 | $26.94 | $27.24 | $27.24 | 38,877 |
| 2025-04-22 | $26.54 | $27.27 | $26.05 | $27.00 | $27.00 | 56,616 |
| 2025-04-21 | $26.20 | $26.33 | $25.63 | $26.27 | $26.27 | 44,148 |
| 2025-04-17 | $26.19 | $26.69 | $25.80 | $26.41 | $26.41 | 66,798 |
| 2025-04-16 | $26.79 | $27.18 | $25.90 | $26.20 | $26.20 | 36,070 |
| 2025-04-15 | $25.63 | $26.57 | $25.07 | $26.24 | $26.24 | 45,660 |
| 2025-04-14 | $26.05 | $26.90 | $25.14 | $25.74 | $25.74 | 107,043 |
| 2025-04-11 | $25.02 | $25.39 | $24.30 | $25.19 | $25.19 | 52,628 |
| 2025-04-10 | $25.81 | $25.96 | $24.47 | $25.15 | $25.15 | 71,845 |
| 2025-04-09 | $25.17 | $26.98 | $24.37 | $26.33 | $26.33 | 108,178 |
| 2025-04-08 | $26.11 | $26.15 | $25.00 | $25.37 | $25.37 | 61,515 |
| 2025-04-07 | $24.69 | $26.23 | $22.22 | $25.35 | $25.35 | 66,101 |
| 2025-04-04 | $25.06 | $25.31 | $23.67 | $25.27 | $25.27 | 90,128 |
| 2025-04-03 | $27.61 | $27.65 | $25.93 | $25.99 | $25.99 | 176,408 |
| 2025-04-02 | $27.60 | $27.93 | $27.50 | $27.87 | $27.87 | 66,829 |
| 2025-04-01 | $27.55 | $28.94 | $27.39 | $27.86 | $27.86 | 65,670 |
| 2025-03-31 | $27.41 | $27.94 | $27.38 | $27.80 | $27.80 | 83,973 |
| 2025-03-28 | $28.34 | $28.34 | $27.35 | $27.77 | $27.77 | 82,015 |
| 2025-03-27 | $28.45 | $28.85 | $28.18 | $28.36 | $28.36 | 55,934 |
| 2025-03-26 | $28.26 | $28.98 | $28.26 | $28.45 | $28.45 | 84,340 |
| 2025-03-25 | $28.11 | $28.99 | $27.91 | $28.44 | $28.44 | 161,798 |
| 2025-03-24 | $28.29 | $28.80 | $28.01 | $28.36 | $28.36 | 99,205 |
| 2025-03-21 | $28.21 | $28.73 | $27.67 | $28.00 | $28.00 | 118,389 |
| 2025-03-20 | $28.24 | $28.90 | $28.24 | $28.43 | $28.43 | 120,005 |
| 2025-03-19 | $28.29 | $30.07 | $28.11 | $28.49 | $28.49 | 146,419 |
| 2025-03-18 | $27.92 | $29.50 | $27.92 | $28.24 | $28.24 | 141,002 |
| 2025-03-17 | $28.37 | $30.23 | $27.99 | $28.07 | $28.07 | 161,354 |
| 2025-03-14 | $28.30 | $28.66 | $27.85 | $28.28 | $28.28 | 114,840 |
| 2025-03-13 | $28.43 | $28.60 | $27.95 | $27.99 | $27.99 | 47,093 |
| 2025-03-12 | $28.29 | $28.43 | $27.83 | $28.25 | $28.25 | 51,427 |
| 2025-03-11 | $28.86 | $28.98 | $27.65 | $28.18 | $28.18 | 48,791 |
| 2025-03-10 | $28.73 | $28.99 | $28.44 | $28.71 | $28.71 | 43,018 |
| 2025-03-07 | $29.48 | $29.88 | $28.84 | $29.09 | $29.09 | 36,824 |
| 2025-03-06 | $29.23 | $29.76 | $29.20 | $29.58 | $29.58 | 58,671 |
| 2025-03-05 | $29.65 | $29.75 | $28.81 | $29.50 | $29.50 | 39,280 |
| 2025-03-04 | $30.27 | $30.28 | $29.37 | $29.46 | $29.46 | 52,398 |
| 2025-03-03 | $30.49 | $31.05 | $30.12 | $30.48 | $30.48 | 34,399 |
| 2025-02-28 | $30.65 | $30.75 | $30.07 | $30.46 | $30.46 | 65,586 |
| 2025-02-27 | $30.47 | $30.72 | $30.24 | $30.50 | $30.50 | 37,758 |
| 2025-02-26 | $31.04 | $31.43 | $29.86 | $30.58 | $30.58 | 51,599 |
| 2025-02-25 | $31.36 | $31.63 | $28.59 | $31.00 | $31.00 | 80,293 |
| 2025-02-24 | $31.55 | $31.61 | $31.07 | $31.09 | $31.09 | 57,628 |
| 2025-02-21 | $32.12 | $32.33 | $31.25 | $31.39 | $31.39 | 57,696 |
| 2025-02-20 | $31.57 | $32.16 | $31.21 | $31.73 | $31.73 | 51,060 |
| 2025-02-19 | $31.30 | $31.79 | $30.11 | $31.79 | $31.79 | 32,271 |
| 2025-02-18 | $31.23 | $31.71 | $30.70 | $31.62 | $31.62 | 39,677 |
| 2025-02-14 | $31.28 | $31.94 | $31.04 | $31.25 | $31.25 | 31,296 |
| 2025-02-13 | $30.96 | $31.15 | $30.54 | $31.13 | $31.13 | 38,117 |
| 2025-02-12 | $31.19 | $31.19 | $30.54 | $30.69 | $30.69 | 29,585 |
| 2025-02-11 | $30.55 | $31.46 | $30.45 | $31.41 | $31.41 | 26,415 |
| 2025-02-10 | $30.85 | $30.90 | $30.43 | $30.66 | $30.66 | 37,617 |
| 2025-02-07 | $30.72 | $31.60 | $29.94 | $30.65 | $30.65 | 38,089 |
| 2025-02-06 | $30.38 | $30.90 | $30.35 | $30.87 | $30.87 | 26,487 |
| 2025-02-05 | $30.18 | $30.48 | $29.88 | $30.37 | $30.37 | 23,067 |
| 2025-02-04 | $29.35 | $30.24 | $29.25 | $30.24 | $30.24 | 21,311 |
| 2025-02-03 | $29.53 | $30.02 | $29.41 | $29.55 | $29.55 | 34,359 |
| 2025-01-31 | $30.44 | $30.74 | $29.91 | $30.41 | $30.21 | 66,243 |
| 2025-01-30 | $31.02 | $31.50 | $30.37 | $30.60 | $30.39 | 34,135 |
| 2025-01-29 | $30.49 | $31.14 | $28.95 | $30.89 | $30.68 | 58,769 |
| 2025-01-28 | $30.88 | $31.04 | $30.25 | $30.72 | $30.51 | 120,665 |
| 2025-01-27 | $29.86 | $31.04 | $29.50 | $30.50 | $30.29 | 77,134 |
| 2025-01-24 | $29.52 | $30.41 | $29.23 | $29.86 | $29.86 | 81,076 |
| 2025-01-23 | $29.94 | $30.60 | $29.70 | $29.75 | $29.75 | 54,390 |
| 2025-01-22 | $30.55 | $30.97 | $29.86 | $30.16 | $30.16 | 31,232 |
| 2025-01-21 | $30.32 | $30.99 | $30.27 | $30.82 | $30.82 | 32,787 |
| 2025-01-17 | $30.25 | $30.54 | $29.99 | $30.27 | $30.27 | 35,286 |
| 2025-01-16 | $30.38 | $30.56 | $29.91 | $30.10 | $30.10 | 28,645 |
| 2025-01-15 | $30.58 | $30.58 | $30.10 | $30.43 | $30.43 | 20,687 |
| 2025-01-14 | $28.96 | $29.65 | $28.86 | $29.65 | $29.65 | 39,983 |
| 2025-01-13 | $28.06 | $28.94 | $28.05 | $28.87 | $28.87 | 34,304 |
| 2025-01-10 | $29.16 | $29.54 | $28.30 | $28.41 | $28.41 | 34,855 |
| 2025-01-08 | $29.51 | $29.70 | $29.37 | $29.66 | $29.66 | 22,614 |
| 2025-01-07 | $30.00 | $30.00 | $29.28 | $29.77 | $29.77 | 43,186 |
| 2025-01-06 | $29.74 | $30.05 | $29.53 | $30.01 | $30.01 | 43,306 |
| 2025-01-03 | $29.62 | $29.79 | $29.29 | $29.79 | $29.79 | 21,143 |
| 2025-01-02 | $30.21 | $30.31 | $29.52 | $29.61 | $29.61 | 37,156 |
| 2024-12-31 | $30.53 | $30.55 | $29.93 | $30.09 | $30.09 | 30,729 |
| 2024-12-30 | $30.03 | $30.52 | $29.83 | $30.34 | $30.34 | 36,520 |
| 2024-12-27 | $30.87 | $30.87 | $29.97 | $30.18 | $30.18 | 37,039 |
| 2024-12-26 | $30.47 | $31.00 | $30.23 | $30.86 | $30.86 | 67,225 |
| 2024-12-24 | $30.93 | $30.93 | $30.01 | $30.59 | $30.59 | 33,428 |
| 2024-12-23 | $30.03 | $31.49 | $30.00 | $30.75 | $30.75 | 80,564 |
| 2024-12-20 | $29.75 | $30.62 | $29.75 | $30.39 | $30.39 | 119,013 |
| 2024-12-19 | $31.00 | $32.23 | $30.13 | $30.18 | $30.18 | 54,951 |
| 2024-12-18 | $32.81 | $32.87 | $30.25 | $30.46 | $30.46 | 52,879 |
| 2024-12-17 | $32.98 | $33.74 | $32.29 | $32.49 | $32.49 | 35,882 |
| 2024-12-16 | $33.20 | $33.42 | $32.86 | $33.01 | $33.01 | 30,302 |
| 2024-12-13 | $33.22 | $33.42 | $32.76 | $33.06 | $33.06 | 22,391 |
| 2024-12-12 | $33.40 | $33.64 | $32.91 | $33.25 | $33.25 | 27,338 |
| 2024-12-11 | $33.53 | $33.97 | $33.13 | $33.55 | $33.55 | 72,082 |
| 2024-12-10 | $32.49 | $33.37 | $32.33 | $33.12 | $33.12 | 32,067 |
| 2024-12-09 | $33.35 | $33.51 | $32.76 | $32.81 | $32.81 | 35,036 |
| 2024-12-06 | $33.26 | $33.51 | $32.60 | $33.05 | $33.05 | 20,117 |
| 2024-12-05 | $33.47 | $33.59 | $32.66 | $33.11 | $33.11 | 29,038 |
| 2024-12-04 | $33.13 | $33.35 | $32.62 | $33.32 | $33.32 | 35,981 |
| 2024-12-03 | $33.09 | $33.52 | $32.52 | $32.82 | $32.82 | 26,002 |
| 2024-12-02 | $32.64 | $33.47 | $32.53 | $32.98 | $32.98 | 43,464 |
| 2024-11-29 | $33.55 | $33.55 | $31.54 | $32.95 | $32.95 | 30,318 |
| 2024-11-27 | $34.21 | $34.21 | $32.99 | $33.16 | $33.16 | 26,265 |
| 2024-11-26 | $33.20 | $33.55 | $32.92 | $33.32 | $33.32 | 25,206 |
| 2024-11-25 | $33.68 | $34.39 | $33.37 | $33.37 | $33.37 | 58,116 |
| 2024-11-22 | $32.63 | $33.73 | $32.63 | $33.39 | $33.39 | 40,976 |
| 2024-11-21 | $32.58 | $33.00 | $32.51 | $32.58 | $32.58 | 33,601 |
| 2024-11-20 | $32.33 | $32.63 | $31.79 | $32.23 | $32.23 | 35,536 |
| 2024-11-19 | $32.33 | $32.63 | $32.20 | $32.51 | $32.51 | 22,132 |
| 2024-11-18 | $32.62 | $32.71 | $32.33 | $32.35 | $32.35 | 36,637 |
| 2024-11-15 | $33.25 | $33.36 | $32.51 | $32.80 | $32.80 | 32,783 |
| 2024-11-14 | $33.02 | $33.51 | $32.52 | $33.06 | $33.06 | 36,279 |
| 2024-11-13 | $33.32 | $33.98 | $32.65 | $32.78 | $32.78 | 44,249 |
| 2024-11-12 | $32.92 | $33.21 | $32.63 | $32.82 | $32.82 | 54,158 |
| 2024-11-11 | $33.24 | $33.66 | $32.79 | $32.92 | $32.92 | 57,210 |
| 2024-11-08 | $32.90 | $33.29 | $32.51 | $32.56 | $32.56 | 33,958 |
| 2024-11-07 | $33.35 | $33.78 | $32.35 | $32.62 | $32.62 | 40,520 |
| 2024-11-06 | $32.23 | $35.13 | $31.87 | $33.50 | $33.50 | 182,137 |
| 2024-11-05 | $29.43 | $30.38 | $29.43 | $30.21 | $30.21 | 70,525 |
| 2024-11-04 | $30.01 | $30.01 | $29.44 | $29.61 | $29.61 | 34,476 |
| 2024-11-01 | $30.42 | $30.65 | $29.98 | $30.19 | $29.99 | 61,205 |
| 2024-10-31 | $31.45 | $31.50 | $30.03 | $30.08 | $29.88 | 49,910 |
| 2024-10-30 | $30.06 | $31.88 | $30.06 | $31.26 | $31.05 | 37,588 |
| 2024-10-29 | $30.23 | $30.50 | $30.05 | $30.10 | $29.90 | 26,910 |
| 2024-10-28 | $30.12 | $30.55 | $30.10 | $30.49 | $30.29 | 27,495 |
| 2024-10-25 | $30.65 | $30.65 | $29.67 | $29.71 | $29.51 | 22,913 |
| 2024-10-24 | $30.68 | $30.70 | $30.38 | $30.40 | $30.20 | 24,599 |
| 2024-10-23 | $30.16 | $30.73 | $30.16 | $30.70 | $30.49 | 26,158 |
| 2024-10-22 | $30.26 | $30.45 | $30.20 | $30.45 | $30.25 | 22,135 |
| 2024-10-21 | $30.77 | $31.18 | $30.01 | $30.05 | $29.85 | 24,108 |
| 2024-10-18 | $31.46 | $31.46 | $30.77 | $31.30 | $31.09 | 41,989 |
| 2024-10-17 | $31.30 | $31.30 | $30.77 | $31.30 | $31.09 | 32,954 |
| 2024-10-16 | $31.12 | $31.79 | $31.12 | $31.25 | $31.04 | 38,592 |
| 2024-10-15 | $30.22 | $31.16 | $30.22 | $30.71 | $30.50 | 24,939 |
| 2024-10-14 | $29.90 | $30.29 | $29.86 | $30.04 | $29.84 | 14,534 |
| 2024-10-11 | $28.99 | $30.17 | $28.99 | $29.81 | $29.81 | 21,976 |
| 2024-10-10 | $28.59 | $28.81 | $28.53 | $28.81 | $28.81 | 21,402 |
| 2024-10-09 | $28.22 | $29.26 | $28.22 | $28.88 | $28.88 | 14,396 |
| 2024-10-08 | $28.58 | $28.80 | $28.26 | $28.56 | $28.56 | 34,340 |
| 2024-10-07 | $28.57 | $28.87 | $28.41 | $28.53 | $28.53 | 26,213 |
| 2024-10-04 | $28.76 | $29.03 | $28.61 | $28.65 | $28.65 | 20,849 |
| 2024-10-03 | $28.00 | $28.57 | $27.90 | $28.30 | $28.30 | 25,563 |
| 2024-10-02 | $28.49 | $28.85 | $28.10 | $28.10 | $28.10 | 24,429 |
| 2024-10-01 | $29.15 | $29.17 | $28.47 | $28.67 | $28.67 | 30,772 |
| 2024-09-30 | $28.89 | $29.73 | $28.89 | $29.73 | $29.73 | 45,587 |
| 2024-09-27 | $29.20 | $29.56 | $28.85 | $29.15 | $29.15 | 20,281 |
| 2024-09-26 | $29.31 | $29.35 | $28.92 | $29.03 | $29.03 | 24,949 |
| 2024-09-25 | $29.28 | $29.83 | $28.82 | $29.02 | $29.02 | 23,371 |
| 2024-09-24 | $29.73 | $29.73 | $29.23 | $29.23 | $29.23 | 29,878 |
| 2024-09-23 | $29.99 | $29.99 | $29.52 | $29.67 | $29.67 | 24,634 |
| 2024-09-20 | $30.58 | $30.78 | $29.90 | $29.92 | $29.92 | 287,642 |
| 2024-09-19 | $30.82 | $31.00 | $30.37 | $30.85 | $30.85 | 36,186 |
| 2024-09-18 | $29.34 | $31.00 | $29.34 | $30.21 | $30.21 | 61,773 |
| 2024-09-17 | $30.20 | $30.70 | $29.96 | $30.01 | $30.01 | 62,408 |
| 2024-09-16 | $29.62 | $30.11 | $29.53 | $29.96 | $29.96 | 50,732 |
| 2024-09-13 | $29.27 | $29.63 | $29.01 | $29.54 | $29.54 | 28,904 |
| 2024-09-12 | $28.75 | $28.92 | $28.48 | $28.86 | $28.86 | 27,310 |
| 2024-09-11 | $28.67 | $28.91 | $28.00 | $28.51 | $28.51 | 29,971 |
| 2024-09-10 | $28.61 | $28.96 | $28.27 | $28.93 | $28.93 | 26,380 |
| 2024-09-09 | $28.23 | $28.75 | $28.23 | $28.57 | $28.57 | 32,962 |
| 2024-09-06 | $28.58 | $28.74 | $27.99 | $28.11 | $28.11 | 21,368 |
| 2024-09-05 | $28.62 | $28.62 | $28.15 | $28.40 | $28.40 | 23,612 |
| 2024-09-04 | $28.98 | $29.00 | $28.37 | $28.57 | $28.57 | 25,794 |
| 2024-09-03 | $28.96 | $29.46 | $28.82 | $28.96 | $28.96 | 40,416 |
| 2024-08-30 | $29.27 | $29.52 | $28.94 | $29.15 | $29.15 | 116,647 |
| 2024-08-29 | $29.67 | $29.67 | $29.19 | $29.20 | $29.20 | 44,474 |
| 2024-08-28 | $29.42 | $30.00 | $29.24 | $29.27 | $29.27 | 50,835 |
| 2024-08-27 | $29.42 | $29.58 | $29.20 | $29.37 | $29.37 | 16,720 |
| 2024-08-26 | $30.24 | $30.24 | $29.41 | $29.55 | $29.55 | 31,749 |
| 2024-08-23 | $29.01 | $30.56 | $28.65 | $29.81 | $29.81 | 57,828 |
| 2024-08-22 | $28.24 | $28.42 | $28.04 | $28.30 | $28.30 | 16,174 |
| 2024-08-21 | $28.17 | $28.21 | $27.79 | $28.13 | $28.13 | 68,711 |
| 2024-08-20 | $28.00 | $28.07 | $27.75 | $27.87 | $27.87 | 34,970 |
| 2024-08-19 | $27.83 | $28.23 | $27.38 | $28.16 | $28.16 | 38,070 |
| 2024-08-16 | $27.37 | $27.96 | $27.37 | $27.59 | $27.59 | 79,237 |
| 2024-08-15 | $27.53 | $27.82 | $26.56 | $27.41 | $27.41 | 43,390 |
| 2024-08-14 | $27.17 | $27.17 | $26.78 | $26.88 | $26.88 | 23,292 |
| 2024-08-13 | $26.60 | $27.16 | $26.47 | $27.13 | $27.13 | 26,253 |
| 2024-08-12 | $27.15 | $27.33 | $26.58 | $26.75 | $26.75 | 35,935 |
| 2024-08-09 | $27.23 | $27.43 | $26.69 | $27.00 | $27.00 | 46,239 |
| 2024-08-08 | $27.24 | $27.38 | $26.76 | $27.16 | $27.16 | 23,334 |
| 2024-08-07 | $27.12 | $27.12 | $26.70 | $26.95 | $26.95 | 49,604 |
| 2024-08-06 | $26.52 | $27.02 | $26.35 | $26.67 | $26.67 | 38,095 |
| 2024-08-05 | $25.61 | $26.60 | $24.99 | $26.55 | $26.55 | 85,419 |
| 2024-08-02 | $27.14 | $27.37 | $25.34 | $27.07 | $26.87 | 79,310 |
| 2024-08-01 | $29.57 | $29.57 | $27.93 | $28.28 | $28.07 | 58,406 |
| 2024-07-31 | $29.65 | $30.17 | $28.75 | $29.40 | $29.18 | 58,327 |
| 2024-07-30 | $29.66 | $29.72 | $29.37 | $29.50 | $29.28 | 55,432 |
| 2024-07-29 | $29.75 | $29.77 | $28.93 | $29.43 | $29.21 | 54,097 |
| 2024-07-26 | $29.76 | $30.03 | $29.56 | $29.89 | $29.67 | 97,437 |
| 2024-07-25 | $28.28 | $29.58 | $28.28 | $29.24 | $29.02 | 71,069 |
| 2024-07-24 | $29.15 | $29.94 | $28.27 | $28.37 | $28.16 | 85,586 |
| 2024-07-23 | $28.72 | $29.38 | $28.51 | $29.14 | $28.92 | 68,167 |
| 2024-07-22 | $28.30 | $29.25 | $27.89 | $28.92 | $28.70 | 48,621 |
| 2024-07-19 | $28.27 | $28.63 | $28.10 | $28.31 | $28.10 | 53,788 |
| 2024-07-18 | $28.39 | $28.89 | $27.97 | $28.21 | $28.00 | 40,201 |
| 2024-07-17 | $28.25 | $29.30 | $28.23 | $28.66 | $28.45 | 103,432 |
| 2024-07-16 | $26.50 | $28.69 | $26.49 | $28.69 | $28.48 | 157,103 |
| 2024-07-15 | $24.89 | $26.45 | $24.89 | $26.37 | $26.17 | 95,629 |
| 2024-07-12 | $24.73 | $24.95 | $24.63 | $24.66 | $24.48 | 62,459 |
| 2024-07-11 | $24.57 | $24.91 | $24.27 | $24.66 | $24.48 | 99,064 |
| 2024-07-10 | $23.73 | $24.07 | $23.73 | $24.00 | $23.82 | 58,892 |
| 2024-07-09 | $23.06 | $23.66 | $23.00 | $23.63 | $23.45 | 46,868 |
| 2024-07-08 | $23.02 | $23.28 | $22.96 | $23.09 | $22.92 | 23,518 |
| 2024-07-05 | $23.53 | $23.53 | $22.74 | $22.83 | $22.66 | 40,438 |
| 2024-07-03 | $24.17 | $24.17 | $23.64 | $23.68 | $23.50 | 28,527 |
| 2024-07-02 | $23.83 | $24.27 | $23.83 | $24.11 | $23.93 | 111,234 |
| 2024-07-01 | $23.49 | $23.88 | $23.41 | $23.80 | $23.62 | 70,230 |
| 2024-06-28 | $23.22 | $23.92 | $23.13 | $23.65 | $23.47 | 803,163 |
| 2024-06-27 | $23.08 | $23.14 | $22.91 | $23.00 | $22.83 | 72,287 |
| 2024-06-26 | $22.27 | $23.04 | $22.27 | $22.95 | $22.78 | 49,393 |
| 2024-06-25 | $22.29 | $22.63 | $22.29 | $22.48 | $22.31 | 35,274 |
| 2024-06-24 | $22.76 | $22.97 | $22.52 | $22.52 | $22.35 | 37,063 |
| 2024-06-21 | $22.57 | $22.87 | $22.39 | $22.81 | $22.64 | 401,396 |
| 2024-06-20 | $22.53 | $22.78 | $22.45 | $22.56 | $22.39 | 24,550 |
| 2024-06-18 | $22.93 | $23.13 | $22.72 | $22.72 | $22.55 | 36,047 |
| 2024-06-17 | $22.61 | $22.86 | $22.40 | $22.84 | $22.67 | 39,226 |
| 2024-06-14 | $22.91 | $22.94 | $22.50 | $22.57 | $22.40 | 40,912 |
| 2024-06-13 | $23.41 | $23.41 | $22.97 | $23.23 | $23.06 | 35,128 |
| 2024-06-12 | $23.23 | $24.16 | $22.99 | $23.47 | $23.29 | 107,096 |
| 2024-06-11 | $22.79 | $23.33 | $22.76 | $23.06 | $22.89 | 129,483 |
| 2024-06-10 | $22.99 | $23.51 | $22.82 | $23.01 | $22.84 | 143,334 |
| 2024-06-07 | $22.80 | $23.12 | $22.78 | $23.02 | $22.85 | 39,311 |
| 2024-06-06 | $22.80 | $23.00 | $22.63 | $22.82 | $22.65 | 30,355 |
| 2024-06-05 | $22.35 | $22.96 | $22.32 | $22.89 | $22.72 | 36,842 |
| 2024-06-04 | $22.38 | $22.54 | $22.22 | $22.43 | $22.26 | 23,633 |
| 2024-06-03 | $23.04 | $23.16 | $22.57 | $22.57 | $22.40 | 29,943 |
| 2024-05-31 | $23.06 | $23.20 | $22.90 | $22.92 | $22.92 | 38,966 |
| 2024-05-30 | $22.58 | $23.24 | $22.58 | $22.66 | $22.66 | 26,678 |
| 2024-05-29 | $22.85 | $22.90 | $22.53 | $22.53 | $22.53 | 29,082 |
| 2024-05-28 | $23.50 | $23.50 | $22.92 | $23.21 | $23.21 | 42,725 |
| 2024-05-24 | $23.04 | $23.39 | $22.91 | $23.26 | $23.26 | 26,067 |
| 2024-05-23 | $23.17 | $23.30 | $22.79 | $22.88 | $22.88 | 37,271 |
| 2024-05-22 | $23.30 | $23.39 | $22.92 | $23.24 | $23.24 | 32,005 |
| 2024-05-21 | $23.42 | $23.64 | $23.17 | $23.38 | $23.38 | 35,676 |
| 2024-05-20 | $23.39 | $23.83 | $23.25 | $23.47 | $23.47 | 34,414 |
| 2024-05-17 | $22.97 | $23.50 | $22.90 | $23.41 | $23.41 | 41,340 |
| 2024-05-16 | $22.88 | $23.00 | $22.69 | $22.84 | $22.84 | 21,335 |
| 2024-05-15 | $22.63 | $22.80 | $22.56 | $22.70 | $22.70 | 14,996 |
| 2024-05-14 | $22.30 | $22.60 | $22.26 | $22.49 | $22.49 | 26,707 |
| 2024-05-13 | $22.70 | $22.80 | $22.18 | $22.19 | $22.19 | 30,740 |
| 2024-05-10 | $22.60 | $22.60 | $22.35 | $22.54 | $22.54 | 27,838 |
| 2024-05-09 | $22.14 | $22.50 | $22.10 | $22.48 | $22.48 | 31,300 |
| 2024-05-08 | $21.78 | $22.16 | $21.78 | $22.07 | $22.07 | 32,959 |
| 2024-05-07 | $22.11 | $22.13 | $21.94 | $21.94 | $21.94 | 27,524 |
| 2024-05-06 | $22.16 | $22.23 | $21.98 | $22.02 | $22.02 | 29,789 |
| 2024-05-03 | $22.07 | $22.22 | $21.91 | $22.13 | $22.13 | 53,164 |
| 2024-05-02 | $21.96 | $22.31 | $21.85 | $22.18 | $21.98 | 56,921 |
| 2024-05-01 | $21.85 | $22.03 | $21.72 | $21.79 | $21.59 | 54,632 |
| 2024-04-30 | $21.65 | $21.81 | $21.50 | $21.62 | $21.43 | 69,564 |
| 2024-04-29 | $21.67 | $21.76 | $21.37 | $21.59 | $21.40 | 47,421 |
| 2024-04-26 | $21.90 | $22.08 | $21.51 | $21.75 | $21.56 | 27,703 |
| 2024-04-25 | $21.86 | $21.88 | $21.55 | $21.85 | $21.65 | 34,107 |
| 2024-04-24 | $21.70 | $22.01 | $21.69 | $21.95 | $21.75 | 38,677 |
| 2024-04-23 | $22.00 | $22.27 | $21.89 | $21.97 | $21.77 | 31,797 |
| 2024-04-22 | $21.88 | $22.35 | $21.88 | $22.09 | $21.89 | 52,458 |
| 2024-04-19 | $21.35 | $21.95 | $21.35 | $21.94 | $21.74 | 38,540 |
| 2024-04-18 | $21.43 | $21.63 | $21.35 | $21.45 | $21.26 | 55,363 |
| 2024-04-17 | $21.52 | $21.60 | $21.41 | $21.43 | $21.24 | 27,644 |
| 2024-04-16 | $21.42 | $21.56 | $21.16 | $21.48 | $21.29 | 44,497 |
| 2024-04-15 | $21.59 | $21.60 | $21.38 | $21.43 | $21.43 | 30,812 |
| 2024-04-12 | $21.26 | $21.70 | $21.26 | $21.42 | $21.42 | 27,463 |
| 2024-04-11 | $21.49 | $21.70 | $21.34 | $21.60 | $21.60 | 37,570 |
| 2024-04-10 | $21.72 | $21.85 | $21.10 | $21.30 | $21.30 | 72,545 |
| 2024-04-09 | $22.35 | $22.45 | $22.03 | $22.06 | $22.06 | 28,496 |
| 2024-04-08 | $21.91 | $22.47 | $21.91 | $22.19 | $22.19 | 46,741 |
| 2024-04-05 | $22.03 | $22.19 | $21.75 | $22.00 | $22.00 | 138,738 |
| 2024-04-04 | $22.26 | $22.34 | $21.98 | $22.00 | $22.00 | 55,156 |
| 2024-04-03 | $22.07 | $22.25 | $21.80 | $22.00 | $22.00 | 91,333 |
| 2024-04-02 | $22.20 | $22.39 | $21.99 | $22.18 | $22.18 | 157,571 |
| 2024-04-01 | $22.39 | $22.70 | $21.98 | $22.38 | $22.38 | 177,995 |
| 2024-03-28 | $21.70 | $22.56 | $21.50 | $22.50 | $22.50 | 570,658 |
| 2024-03-27 | $23.02 | $23.91 | $22.72 | $23.80 | $23.80 | 21,790 |
| 2024-03-26 | $22.37 | $22.82 | $22.28 | $22.81 | $22.81 | 13,038 |
| 2024-03-25 | $23.45 | $23.67 | $23.04 | $23.04 | $23.04 | 8,630 |
| 2024-03-22 | $23.67 | $23.67 | $22.91 | $23.44 | $23.44 | 12,415 |
| 2024-03-21 | $23.35 | $23.50 | $22.47 | $23.50 | $23.50 | 17,182 |
| 2024-03-20 | $22.39 | $23.46 | $22.39 | $23.44 | $23.44 | 9,071 |
| 2024-03-19 | $22.84 | $23.07 | $22.73 | $23.06 | $23.06 | 6,185 |
| 2024-03-18 | $22.79 | $23.05 | $22.79 | $22.84 | $22.84 | 7,632 |
| 2024-03-15 | $22.22 | $23.49 | $22.22 | $22.70 | $22.70 | 53,582 |
| 2024-03-14 | $23.02 | $23.45 | $22.18 | $22.54 | $22.54 | 14,648 |
| 2024-03-13 | $23.77 | $23.77 | $23.14 | $23.58 | $23.58 | 19,280 |
| 2024-03-12 | $23.47 | $23.72 | $23.47 | $23.50 | $23.50 | 7,465 |
| 2024-03-11 | $23.54 | $23.54 | $23.41 | $23.50 | $23.50 | 6,578 |
| 2024-03-08 | $24.57 | $24.57 | $23.81 | $23.81 | $23.81 | 11,357 |
| 2024-03-07 | $24.39 | $24.39 | $24.08 | $24.24 | $24.24 | 8,943 |
| 2024-03-06 | $23.96 | $24.21 | $23.75 | $24.00 | $24.00 | 14,382 |
| 2024-03-05 | $23.89 | $24.98 | $23.67 | $24.21 | $24.21 | 27,261 |
| 2024-03-04 | $23.26 | $23.78 | $23.26 | $23.78 | $23.78 | 10,098 |
| 2024-03-01 | $24.08 | $24.11 | $23.00 | $23.68 | $23.68 | 21,512 |
| 2024-02-29 | $23.69 | $23.85 | $23.46 | $23.73 | $23.73 | 36,347 |
| 2024-02-28 | $22.90 | $23.45 | $22.90 | $23.20 | $23.20 | 11,337 |
| 2024-02-27 | $23.55 | $23.63 | $23.01 | $23.01 | $23.01 | 11,121 |
| 2024-02-26 | $22.98 | $23.38 | $22.80 | $23.00 | $23.00 | 13,468 |
| 2024-02-23 | $22.90 | $23.18 | $22.75 | $23.00 | $23.00 | 25,093 |
| 2024-02-22 | $22.43 | $22.74 | $21.74 | $22.68 | $22.68 | 21,660 |
| 2024-02-21 | $23.39 | $23.61 | $22.37 | $22.58 | $22.58 | 15,538 |
| 2024-02-20 | $24.05 | $24.20 | $23.51 | $23.95 | $23.95 | 10,802 |
| 2024-02-16 | $24.24 | $24.49 | $24.10 | $24.25 | $24.25 | 63,546 |
| 2024-02-15 | $23.40 | $24.46 | $23.40 | $24.29 | $24.29 | 24,120 |
| 2024-02-14 | $23.19 | $23.50 | $22.90 | $23.29 | $23.29 | 15,396 |
| 2024-02-13 | $23.01 | $23.75 | $22.71 | $22.78 | $22.78 | 41,534 |
| 2024-02-12 | $23.14 | $24.15 | $23.14 | $23.82 | $23.82 | 16,403 |
| 2024-02-09 | $23.14 | $23.90 | $23.00 | $23.38 | $23.38 | 18,917 |
| 2024-02-08 | $22.18 | $23.51 | $21.83 | $23.25 | $23.25 | 28,670 |
| 2024-02-07 | $22.71 | $22.71 | $21.90 | $21.97 | $21.97 | 24,371 |
| 2024-02-06 | $22.56 | $23.00 | $21.88 | $22.47 | $22.47 | 17,656 |
| 2024-02-05 | $23.13 | $23.27 | $22.48 | $22.81 | $22.81 | 14,048 |
| 2024-02-02 | $23.18 | $24.26 | $22.97 | $23.19 | $23.19 | 22,378 |
| 2024-02-01 | $23.88 | $24.57 | $23.57 | $24.00 | $23.79 | 13,550 |
| 2024-01-31 | $24.95 | $25.05 | $23.83 | $23.83 | $23.63 | 20,576 |
| 2024-01-30 | $25.40 | $25.50 | $24.92 | $24.92 | $24.71 | 5,867 |
| 2024-01-29 | $25.20 | $25.50 | $25.20 | $25.50 | $25.28 | 9,266 |
| 2024-01-26 | $25.40 | $25.40 | $25.15 | $25.18 | $24.96 | 7,208 |
| 2024-01-25 | $25.35 | $25.40 | $24.77 | $25.40 | $25.18 | 14,873 |
| 2024-01-24 | $25.35 | $25.35 | $25.10 | $25.26 | $25.26 | 7,974 |
| 2024-01-23 | $25.35 | $25.35 | $24.99 | $25.01 | $25.01 | 10,030 |
| 2024-01-22 | $25.00 | $25.50 | $24.67 | $25.29 | $25.29 | 21,621 |
| 2024-01-19 | $24.71 | $24.79 | $23.71 | $24.79 | $24.79 | 11,435 |
| 2024-01-18 | $24.36 | $24.51 | $23.59 | $24.51 | $24.51 | 28,707 |
| 2024-01-17 | $24.25 | $24.60 | $24.25 | $24.60 | $24.60 | 5,052 |
| 2024-01-16 | $24.72 | $25.01 | $24.33 | $24.68 | $24.68 | 14,113 |
| 2024-01-12 | $25.96 | $26.00 | $24.87 | $25.02 | $25.02 | 12,403 |
| 2024-01-11 | $25.21 | $25.95 | $23.83 | $25.53 | $25.53 | 24,709 |
| 2024-01-10 | $25.11 | $25.49 | $24.81 | $25.48 | $25.48 | 12,299 |
| 2024-01-09 | $25.28 | $25.72 | $25.12 | $25.12 | $25.12 | 10,497 |
| 2024-01-08 | $25.46 | $25.89 | $25.09 | $25.70 | $25.70 | 9,413 |
| 2024-01-05 | $25.05 | $25.98 | $25.05 | $25.48 | $25.48 | 35,467 |
| 2024-01-04 | $25.30 | $26.01 | $25.08 | $25.42 | $25.42 | 17,530 |
| 2024-01-03 | $26.50 | $26.50 | $25.36 | $25.37 | $25.37 | 17,421 |
| 2024-01-02 | $26.24 | $27.82 | $23.66 | $26.75 | $26.75 | 37,028 |
| 2023-12-29 | $26.52 | $26.98 | $26.18 | $26.18 | $26.18 | 10,650 |
| 2023-12-28 | $27.28 | $28.25 | $26.77 | $26.91 | $26.91 | 13,327 |
| 2023-12-27 | $26.02 | $27.78 | $26.02 | $27.43 | $27.43 | 12,493 |
| 2023-12-26 | $25.63 | $27.41 | $25.63 | $26.68 | $26.68 | 24,034 |
| 2023-12-22 | $25.89 | $25.91 | $25.50 | $25.91 | $25.91 | 19,394 |
| 2023-12-21 | $25.32 | $25.47 | $25.10 | $25.19 | $25.19 | 17,590 |
| 2023-12-20 | $25.21 | $26.18 | $24.69 | $25.14 | $25.14 | 65,141 |
| 2023-12-19 | $25.18 | $25.69 | $25.18 | $25.50 | $25.50 | 35,071 |
| 2023-12-18 | $25.42 | $25.70 | $24.92 | $25.11 | $25.11 | 25,652 |
| 2023-12-15 | $25.63 | $25.69 | $25.18 | $25.43 | $25.43 | 85,833 |
| 2023-12-14 | $25.47 | $25.78 | $24.91 | $25.43 | $25.43 | 69,593 |
| 2023-12-13 | $23.52 | $25.49 | $23.40 | $24.91 | $24.91 | 109,412 |
| 2023-12-12 | $23.88 | $24.03 | $23.47 | $23.65 | $23.65 | 15,790 |
| 2023-12-11 | $24.74 | $24.74 | $23.81 | $23.99 | $23.99 | 10,623 |
| 2023-12-08 | $23.98 | $24.25 | $23.74 | $23.89 | $23.89 | 17,848 |
| 2023-12-07 | $23.38 | $24.22 | $23.10 | $23.89 | $23.89 | 24,728 |
| 2023-12-06 | $23.39 | $24.22 | $23.04 | $23.30 | $23.30 | 16,922 |
| 2023-12-05 | $23.64 | $23.84 | $22.98 | $23.10 | $23.10 | 15,203 |
| 2023-12-04 | $23.72 | $23.94 | $23.44 | $23.78 | $23.78 | 17,203 |
| 2023-12-01 | $22.80 | $23.78 | $22.80 | $23.78 | $23.78 | 19,214 |
| 2023-11-30 | $22.94 | $22.94 | $22.43 | $22.85 | $22.85 | 13,668 |
| 2023-11-29 | $22.58 | $22.94 | $22.58 | $22.87 | $22.87 | 14,865 |
| 2023-11-28 | $22.55 | $22.93 | $22.21 | $22.24 | $22.24 | 9,630 |
| 2023-11-27 | $22.67 | $22.67 | $22.22 | $22.24 | $22.24 | 6,314 |
| 2023-11-24 | $22.61 | $22.80 | $21.98 | $22.75 | $22.75 | 7,629 |
| 2023-11-22 | $22.51 | $22.60 | $21.93 | $22.55 | $22.55 | 12,926 |
| 2023-11-21 | $20.34 | $22.77 | $20.34 | $22.27 | $22.27 | 10,454 |
| 2023-11-20 | $22.63 | $22.87 | $22.34 | $22.53 | $22.53 | 20,606 |
| 2023-11-17 | $22.74 | $23.09 | $22.63 | $22.63 | $22.63 | 16,860 |
| 2023-11-16 | $22.63 | $22.63 | $22.31 | $22.51 | $22.51 | 11,627 |
| 2023-11-15 | $22.50 | $23.04 | $22.50 | $22.63 | $22.63 | 12,648 |
| 2023-11-14 | $21.90 | $23.20 | $21.90 | $22.83 | $22.83 | 33,822 |
| 2023-11-13 | $21.05 | $21.44 | $20.80 | $21.20 | $21.20 | 16,741 |
| 2023-11-10 | $20.72 | $21.49 | $20.72 | $21.22 | $21.22 | 24,859 |
| 2023-11-09 | $20.55 | $21.05 | $20.39 | $20.80 | $20.80 | 35,421 |
| 2023-11-08 | $20.33 | $20.71 | $20.05 | $20.29 | $20.29 | 13,728 |
| 2023-11-07 | $20.45 | $20.91 | $20.32 | $20.47 | $20.47 | 16,865 |
| 2023-11-06 | $20.77 | $20.90 | $20.39 | $20.45 | $20.45 | 21,965 |
| 2023-11-03 | $19.60 | $20.94 | $19.60 | $20.59 | $20.59 | 51,536 |
| 2023-11-02 | $19.25 | $19.70 | $19.25 | $19.65 | $19.46 | 42,942 |
| 2023-11-01 | $19.15 | $19.23 | $19.00 | $19.01 | $18.83 | 18,079 |
| 2023-10-31 | $19.55 | $19.55 | $19.19 | $19.47 | $19.28 | 9,171 |
| 2023-10-30 | $19.19 | $19.60 | $18.84 | $19.60 | $19.41 | 34,013 |
| 2023-10-27 | $18.97 | $19.10 | $18.72 | $18.95 | $18.77 | 18,965 |
| 2023-10-26 | $18.72 | $19.02 | $18.59 | $19.01 | $18.83 | 38,586 |
| 2023-10-25 | $19.03 | $19.03 | $18.50 | $18.58 | $18.40 | 30,172 |
| 2023-10-24 | $18.60 | $19.01 | $18.50 | $18.94 | $18.76 | 10,812 |
| 2023-10-23 | $19.07 | $19.11 | $18.62 | $18.71 | $18.53 | 13,069 |
| 2023-10-20 | $19.32 | $19.32 | $18.55 | $18.88 | $18.70 | 18,426 |
| 2023-10-19 | $19.14 | $19.71 | $19.14 | $19.17 | $19.17 | 15,081 |
| 2023-10-18 | $19.87 | $19.87 | $19.25 | $19.32 | $19.32 | 15,865 |
| 2023-10-17 | $19.82 | $20.49 | $19.64 | $19.69 | $19.69 | 76,670 |
| 2023-10-16 | $19.78 | $19.88 | $19.53 | $19.60 | $19.60 | 26,939 |
| 2023-10-13 | $19.96 | $20.10 | $19.42 | $19.46 | $19.46 | 22,534 |
| 2023-10-12 | $20.00 | $20.11 | $19.75 | $19.79 | $19.79 | 9,240 |
| 2023-10-11 | $20.16 | $20.25 | $19.87 | $20.00 | $20.00 | 14,634 |
| 2023-10-10 | $20.31 | $20.50 | $19.98 | $19.98 | $19.98 | 12,970 |
| 2023-10-09 | $20.01 | $20.23 | $19.96 | $19.98 | $19.98 | 11,677 |
| 2023-10-06 | $19.96 | $20.44 | $19.83 | $19.99 | $19.99 | 10,058 |
| 2023-10-05 | $19.78 | $20.25 | $19.69 | $19.98 | $19.98 | 18,020 |
| 2023-10-04 | $20.02 | $20.21 | $19.24 | $19.64 | $19.64 | 18,222 |
| 2023-10-03 | $19.65 | $19.68 | $19.28 | $19.50 | $19.50 | 6,094 |
| 2023-10-02 | $20.14 | $20.14 | $19.47 | $19.65 | $19.65 | 8,081 |
| 2023-09-29 | $20.15 | $20.32 | $19.98 | $20.06 | $20.06 | 22,034 |
| 2023-09-28 | $19.90 | $20.26 | $19.90 | $20.15 | $20.15 | 8,107 |
| 2023-09-27 | $19.91 | $20.11 | $19.90 | $19.90 | $19.90 | 9,971 |
| 2023-09-26 | $20.35 | $20.42 | $19.93 | $20.06 | $20.06 | 10,866 |
| 2023-09-25 | $20.09 | $20.37 | $20.09 | $20.34 | $20.34 | 8,936 |
| 2023-09-22 | $19.51 | $20.08 | $19.51 | $19.91 | $19.91 | 14,341 |
| 2023-09-21 | $20.08 | $20.21 | $19.94 | $19.99 | $19.99 | 12,768 |
| 2023-09-20 | $20.70 | $20.70 | $20.17 | $20.35 | $20.35 | 11,029 |
| 2023-09-19 | $20.99 | $20.99 | $20.00 | $20.28 | $20.28 | 16,147 |
| 2023-09-18 | $20.56 | $20.66 | $20.44 | $20.50 | $20.50 | 10,511 |
| 2023-09-15 | $21.01 | $21.01 | $20.21 | $20.41 | $20.41 | 58,038 |
| 2023-09-14 | $21.09 | $21.20 | $20.86 | $20.99 | $20.99 | 16,233 |
| 2023-09-13 | $20.74 | $21.06 | $20.74 | $20.95 | $20.95 | 16,875 |
| 2023-09-12 | $21.02 | $21.64 | $21.02 | $21.44 | $21.44 | 13,332 |
| 2023-09-11 | $21.10 | $21.49 | $21.10 | $21.19 | $21.19 | 12,913 |
| 2023-09-08 | $21.18 | $21.32 | $20.99 | $21.07 | $21.07 | 20,326 |
| 2023-09-07 | $21.54 | $21.54 | $20.73 | $21.05 | $21.05 | 66,478 |
| 2023-09-06 | $22.00 | $22.00 | $21.28 | $21.49 | $21.49 | 22,619 |
| 2023-09-05 | $22.15 | $22.19 | $21.90 | $22.03 | $22.03 | 20,001 |
| 2023-09-01 | $22.08 | $22.32 | $22.08 | $22.17 | $22.17 | 11,225 |
| 2023-08-31 | $22.11 | $22.66 | $21.71 | $21.86 | $21.86 | 24,069 |
| 2023-08-30 | $22.18 | $23.06 | $22.00 | $22.01 | $22.01 | 16,410 |
| 2023-08-29 | $22.25 | $22.50 | $21.80 | $22.26 | $22.26 | 15,523 |
| 2023-08-28 | $22.14 | $22.47 | $21.58 | $22.08 | $22.08 | 16,237 |
| 2023-08-25 | $22.26 | $22.26 | $22.08 | $22.12 | $22.12 | 5,398 |
| 2023-08-24 | $22.19 | $22.48 | $22.05 | $22.27 | $22.27 | 13,447 |
| 2023-08-23 | $22.30 | $22.59 | $22.18 | $22.50 | $22.50 | 13,054 |
| 2023-08-22 | $22.41 | $22.45 | $21.76 | $22.00 | $22.00 | 22,230 |
| 2023-08-21 | $22.50 | $22.71 | $22.41 | $22.57 | $22.57 | 17,872 |
| 2023-08-18 | $22.09 | $22.68 | $22.09 | $22.50 | $22.50 | 52,558 |
| 2023-08-17 | $22.03 | $22.58 | $22.03 | $22.29 | $22.29 | 8,921 |
| 2023-08-16 | $22.59 | $22.77 | $22.18 | $22.26 | $22.26 | 5,806 |
| 2023-08-15 | $22.80 | $22.90 | $22.29 | $22.79 | $22.79 | 9,189 |
| 2023-08-14 | $22.95 | $23.02 | $22.68 | $22.91 | $22.91 | 13,008 |
| 2023-08-11 | $23.18 | $23.34 | $23.06 | $23.19 | $23.19 | 9,684 |
| 2023-08-10 | $23.84 | $23.84 | $23.18 | $23.18 | $23.18 | 14,569 |
| 2023-08-09 | $24.14 | $24.20 | $23.54 | $23.71 | $23.71 | 21,662 |
| 2023-08-08 | $23.21 | $24.18 | $22.71 | $24.00 | $24.00 | 23,715 |
| 2023-08-07 | $24.21 | $24.21 | $23.80 | $24.00 | $24.00 | 29,366 |
| 2023-08-04 | $23.95 | $24.19 | $23.89 | $23.93 | $23.93 | 12,490 |
| 2023-08-03 | $24.37 | $24.66 | $24.05 | $24.27 | $24.07 | 17,826 |
| 2023-08-02 | $24.38 | $24.78 | $24.38 | $24.41 | $24.21 | 22,128 |
| 2023-08-01 | $24.73 | $24.92 | $23.82 | $24.64 | $24.44 | 31,273 |
| 2023-07-31 | $25.05 | $25.25 | $24.58 | $24.68 | $24.48 | 16,779 |
| 2023-07-28 | $24.94 | $25.12 | $24.69 | $25.00 | $24.79 | 11,035 |
| 2023-07-27 | $24.95 | $25.84 | $24.71 | $24.95 | $24.74 | 25,688 |
| 2023-07-26 | $24.26 | $25.15 | $24.05 | $25.12 | $24.91 | 22,180 |
| 2023-07-25 | $23.90 | $24.45 | $23.90 | $24.38 | $24.38 | 11,998 |
| 2023-07-24 | $23.26 | $24.00 | $23.26 | $23.81 | $23.81 | 32,660 |
| 2023-07-21 | $24.15 | $24.15 | $23.60 | $23.77 | $23.77 | 32,102 |
| 2023-07-20 | $24.19 | $24.36 | $23.88 | $24.04 | $24.04 | 31,639 |
| 2023-07-19 | $23.19 | $24.29 | $22.77 | $24.05 | $24.05 | 20,355 |
| 2023-07-18 | $22.52 | $23.69 | $22.52 | $23.45 | $23.45 | 41,944 |
| 2023-07-17 | $22.27 | $22.95 | $22.27 | $22.71 | $22.71 | 20,531 |
| 2023-07-14 | $22.93 | $23.48 | $22.15 | $22.18 | $22.18 | 19,101 |
| 2023-07-13 | $23.00 | $23.13 | $22.44 | $22.80 | $22.80 | 18,259 |
| 2023-07-12 | $22.30 | $23.00 | $22.20 | $22.60 | $22.60 | 26,486 |
| 2023-07-11 | $21.55 | $22.16 | $21.39 | $22.06 | $22.06 | 17,296 |
| 2023-07-10 | $21.88 | $23.17 | $20.94 | $21.54 | $21.54 | 27,662 |
| 2023-07-07 | $21.57 | $22.12 | $21.57 | $22.06 | $22.06 | 37,916 |
| 2023-07-06 | $21.89 | $21.89 | $21.26 | $21.53 | $21.53 | 20,119 |
| 2023-07-05 | $22.02 | $22.15 | $21.61 | $22.11 | $22.11 | 39,861 |
| 2023-07-03 | $22.21 | $22.38 | $21.96 | $22.15 | $22.15 | 6,348 |
| 2023-06-30 | $22.37 | $22.81 | $22.11 | $22.37 | $22.37 | 20,189 |
| 2023-06-29 | $22.02 | $22.64 | $22.02 | $22.31 | $22.31 | 8,168 |
| 2023-06-28 | $22.08 | $22.11 | $21.40 | $21.78 | $21.78 | 26,245 |
| 2023-06-27 | $21.41 | $22.15 | $21.41 | $21.74 | $21.74 | 36,181 |
| 2023-06-26 | $21.77 | $22.32 | $21.63 | $22.06 | $22.06 | 47,703 |
| 2023-06-23 | $21.06 | $22.25 | $20.48 | $21.83 | $21.83 | 131,606 |
| 2023-06-22 | $21.25 | $21.43 | $21.17 | $21.30 | $21.30 | 8,553 |
| 2023-06-21 | $21.60 | $21.97 | $21.52 | $21.66 | $21.66 | 20,449 |
| 2023-06-20 | $23.26 | $23.30 | $21.52 | $21.67 | $21.67 | 42,063 |
| 2023-06-16 | $22.76 | $23.90 | $22.25 | $23.26 | $23.26 | 246,465 |
| 2023-06-15 | $22.57 | $22.61 | $22.25 | $22.47 | $22.47 | 36,276 |
| 2023-06-14 | $22.52 | $22.72 | $22.25 | $22.39 | $22.39 | 26,025 |
| 2023-06-13 | $21.99 | $22.90 | $21.01 | $22.72 | $22.72 | 41,777 |
| 2023-06-12 | $21.19 | $22.62 | $21.19 | $21.92 | $21.92 | 19,907 |
| 2023-06-09 | $22.63 | $22.63 | $21.75 | $21.88 | $21.88 | 12,523 |
| 2023-06-08 | $22.19 | $22.65 | $22.00 | $22.44 | $22.44 | 31,183 |
| 2023-06-07 | $21.66 | $22.90 | $21.66 | $22.47 | $22.47 | 70,691 |
| 2023-06-06 | $19.98 | $21.79 | $19.98 | $21.64 | $21.64 | 82,820 |
| 2023-06-05 | $19.99 | $20.33 | $19.90 | $19.99 | $19.99 | 42,906 |
| 2023-06-02 | $19.45 | $19.95 | $19.02 | $19.86 | $19.86 | 81,600 |
| 2023-06-01 | $19.46 | $19.65 | $19.31 | $19.45 | $19.45 | 33,997 |
| 2023-05-31 | $19.17 | $19.25 | $19.07 | $19.12 | $19.12 | 53,404 |
| 2023-05-30 | $19.39 | $19.58 | $19.32 | $19.39 | $19.39 | 25,547 |
| 2023-05-26 | $19.29 | $19.42 | $19.20 | $19.33 | $19.33 | 26,759 |
| 2023-05-25 | $19.42 | $19.44 | $19.15 | $19.29 | $19.29 | 10,547 |
| 2023-05-24 | $19.82 | $19.94 | $19.51 | $19.51 | $19.51 | 15,944 |
| 2023-05-23 | $19.91 | $20.50 | $19.90 | $20.00 | $20.00 | 50,549 |
| 2023-05-22 | $19.21 | $19.95 | $19.11 | $19.72 | $19.72 | 64,183 |
| 2023-05-19 | $19.20 | $19.65 | $18.81 | $19.09 | $19.09 | 27,303 |
| 2023-05-18 | $19.37 | $19.37 | $18.90 | $19.20 | $19.20 | 28,630 |
| 2023-05-17 | $18.55 | $19.64 | $18.49 | $19.20 | $19.20 | 68,755 |
| 2023-05-16 | $18.38 | $18.48 | $18.05 | $18.30 | $18.30 | 32,924 |
| 2023-05-15 | $18.40 | $18.45 | $17.74 | $18.22 | $18.22 | 34,121 |
| 2023-05-12 | $18.17 | $18.97 | $17.90 | $18.43 | $18.43 | 15,430 |
| 2023-05-11 | $18.02 | $18.64 | $18.02 | $18.21 | $18.21 | 26,862 |
| 2023-05-10 | $18.46 | $18.49 | $17.93 | $18.32 | $18.32 | 34,302 |
| 2023-05-09 | $19.10 | $19.27 | $18.17 | $18.23 | $18.23 | 11,601 |
| 2023-05-08 | $19.37 | $19.92 | $18.95 | $19.21 | $19.21 | 12,136 |
| 2023-05-05 | $19.71 | $20.37 | $18.90 | $19.33 | $19.33 | 32,875 |
| 2023-05-04 | $20.37 | $20.37 | $19.50 | $19.58 | $19.38 | 20,564 |
| 2023-05-03 | $20.66 | $21.49 | $20.40 | $20.40 | $20.19 | 24,064 |
| 2023-05-02 | $20.94 | $21.37 | $20.31 | $20.44 | $20.23 | 48,558 |
| 2023-05-01 | $21.30 | $21.30 | $20.59 | $21.04 | $20.82 | 21,608 |
| 2023-04-28 | $21.18 | $21.50 | $21.18 | $21.26 | $21.26 | 37,368 |
| 2023-04-27 | $19.91 | $21.16 | $19.91 | $20.99 | $20.99 | 49,138 |
| 2023-04-26 | $19.65 | $19.82 | $19.30 | $19.75 | $19.75 | 14,295 |
| 2023-04-25 | $19.67 | $20.92 | $19.55 | $19.80 | $19.80 | 29,974 |
| 2023-04-24 | $19.68 | $19.96 | $19.45 | $19.45 | $19.45 | 13,413 |
| 2023-04-21 | $19.44 | $20.40 | $19.30 | $19.70 | $19.70 | 28,155 |
| 2023-04-20 | $19.50 | $19.85 | $19.41 | $19.50 | $19.50 | 19,218 |
| 2023-04-19 | $19.46 | $19.77 | $19.29 | $19.45 | $19.45 | 43,098 |
| 2023-04-18 | $19.61 | $20.17 | $19.26 | $19.46 | $19.46 | 17,039 |
| 2023-04-17 | $20.23 | $20.25 | $19.51 | $19.61 | $19.61 | 14,493 |
| 2023-04-14 | $20.44 | $20.46 | $19.75 | $20.07 | $20.07 | 24,126 |
| 2023-04-13 | $19.99 | $20.39 | $19.99 | $20.21 | $20.21 | 21,076 |
| 2023-04-12 | $19.78 | $20.23 | $19.77 | $20.02 | $20.02 | 23,767 |
| 2023-04-11 | $19.98 | $19.99 | $19.61 | $19.88 | $19.88 | 20,048 |
| 2023-04-10 | $19.64 | $20.17 | $19.64 | $19.77 | $19.77 | 29,889 |
| 2023-04-06 | $19.62 | $20.32 | $19.30 | $19.54 | $19.54 | 21,111 |
| 2023-04-05 | $19.07 | $20.06 | $18.49 | $19.71 | $19.71 | 66,710 |
| 2023-04-04 | $20.60 | $20.60 | $19.23 | $19.41 | $19.41 | 29,966 |
| 2023-04-03 | $21.35 | $21.35 | $20.33 | $20.59 | $20.59 | 35,028 |
| 2023-03-31 | $21.17 | $21.66 | $21.09 | $21.34 | $21.34 | 89,261 |
| 2023-03-30 | $21.50 | $21.50 | $20.84 | $21.00 | $21.00 | 53,245 |
| 2023-03-29 | $21.47 | $21.50 | $21.15 | $21.50 | $21.50 | 32,028 |
| 2023-03-28 | $21.15 | $21.35 | $21.00 | $21.30 | $21.30 | 37,318 |
| 2023-03-27 | $20.20 | $21.17 | $20.08 | $21.15 | $21.15 | 105,539 |
| 2023-03-24 | $18.93 | $20.47 | $18.71 | $20.07 | $20.07 | 59,250 |
| 2023-03-23 | $20.39 | $20.39 | $18.12 | $19.09 | $19.09 | 63,392 |
| 2023-03-22 | $21.00 | $21.00 | $20.33 | $20.33 | $20.33 | 38,355 |
| 2023-03-21 | $21.00 | $21.00 | $20.77 | $20.90 | $20.90 | 156,680 |
| 2023-03-20 | $21.00 | $21.00 | $20.18 | $20.75 | $20.75 | 21,256 |
| 2023-03-17 | $20.74 | $21.09 | $20.32 | $20.98 | $20.98 | 95,097 |
| 2023-03-16 | $20.69 | $21.45 | $20.02 | $20.83 | $20.83 | 81,004 |
| 2023-03-15 | $21.74 | $21.90 | $20.78 | $21.12 | $21.12 | 90,206 |
| 2023-03-14 | $22.27 | $23.83 | $21.30 | $22.06 | $22.06 | 46,309 |
| 2023-03-13 | $24.52 | $24.60 | $21.17 | $22.04 | $22.04 | 64,529 |
| 2023-03-10 | $25.30 | $26.02 | $24.04 | $25.10 | $25.10 | 40,977 |
| 2023-03-09 | $26.23 | $26.23 | $25.35 | $25.60 | $25.60 | 17,415 |
| 2023-03-08 | $27.14 | $27.14 | $26.12 | $26.40 | $26.40 | 6,689 |
| 2023-03-07 | $26.82 | $26.93 | $26.67 | $26.93 | $26.93 | 6,511 |
| 2023-03-06 | $27.53 | $27.53 | $27.05 | $27.37 | $27.37 | 27,849 |
| 2023-03-03 | $27.66 | $27.83 | $27.50 | $27.54 | $27.54 | 30,832 |
| 2023-03-02 | $27.26 | $27.77 | $27.24 | $27.66 | $27.66 | 9,451 |
| 2023-03-01 | $27.30 | $27.67 | $27.07 | $27.57 | $27.57 | 29,277 |
| 2023-02-28 | $27.50 | $27.69 | $26.31 | $27.32 | $27.32 | 30,970 |
| 2023-02-27 | $27.20 | $27.89 | $27.13 | $27.58 | $27.58 | 27,669 |
| 2023-02-24 | $28.14 | $28.14 | $27.50 | $27.50 | $27.50 | 16,827 |
| 2023-02-23 | $27.86 | $28.57 | $27.82 | $28.40 | $28.40 | 16,264 |
| 2023-02-22 | $27.86 | $28.17 | $27.81 | $27.81 | $27.81 | 18,110 |
| 2023-02-21 | $28.44 | $28.44 | $28.09 | $28.15 | $28.15 | 10,891 |
| 2023-02-17 | $28.60 | $28.70 | $28.50 | $28.65 | $28.65 | 12,454 |
| 2023-02-16 | $28.62 | $28.64 | $28.55 | $28.64 | $28.64 | 4,789 |
| 2023-02-15 | $28.13 | $28.69 | $27.80 | $28.69 | $28.69 | 9,606 |
| 2023-02-14 | $28.26 | $28.46 | $28.11 | $28.21 | $28.21 | 7,466 |
| 2023-02-13 | $28.44 | $28.58 | $28.12 | $28.48 | $28.48 | 9,118 |
| 2023-02-10 | $28.05 | $28.58 | $27.62 | $28.25 | $28.25 | 11,549 |
| 2023-02-09 | $28.06 | $28.48 | $27.60 | $28.23 | $28.23 | 14,466 |
| 2023-02-08 | $28.95 | $29.00 | $28.35 | $28.39 | $28.39 | 11,608 |
| 2023-02-07 | $28.38 | $28.95 | $28.00 | $28.93 | $28.93 | 17,381 |
| 2023-02-06 | $27.91 | $28.46 | $27.76 | $28.30 | $28.30 | 8,036 |
| 2023-02-03 | $28.23 | $28.27 | $27.96 | $28.01 | $28.01 | 17,229 |
| 2023-02-02 | $28.12 | $28.80 | $28.12 | $28.52 | $28.37 | 20,934 |
| 2023-02-01 | $26.66 | $28.18 | $26.44 | $28.18 | $28.03 | 32,312 |
| 2023-01-31 | $26.96 | $27.11 | $26.68 | $26.96 | $26.82 | 16,260 |
| 2023-01-30 | $26.65 | $26.72 | $26.00 | $26.00 | $25.86 | 9,546 |
| 2023-01-27 | $27.10 | $27.16 | $26.64 | $26.64 | $26.50 | 15,583 |
| 2023-01-26 | $27.00 | $27.40 | $26.53 | $26.92 | $26.78 | 17,287 |
| 2023-01-25 | $26.84 | $27.74 | $26.69 | $27.74 | $27.59 | 10,484 |
| 2023-01-24 | $27.63 | $27.63 | $27.38 | $27.38 | $27.23 | 3,392 |
| 2023-01-23 | $27.93 | $27.95 | $27.74 | $27.89 | $27.74 | 10,698 |
| 2023-01-20 | $27.45 | $28.06 | $27.10 | $28.06 | $27.91 | 13,961 |
| 2023-01-19 | $26.74 | $27.70 | $26.74 | $27.10 | $26.96 | 11,877 |
| 2023-01-18 | $27.32 | $27.44 | $26.67 | $26.98 | $26.84 | 10,788 |
| 2023-01-17 | $27.23 | $27.62 | $27.07 | $27.12 | $26.98 | 8,051 |
| 2023-01-13 | $26.97 | $27.65 | $26.93 | $27.40 | $27.25 | 8,146 |
| 2023-01-12 | $27.03 | $27.03 | $26.25 | $26.86 | $26.72 | 22,640 |
| 2023-01-11 | $26.97 | $27.58 | $26.60 | $27.03 | $26.89 | 10,451 |
| 2023-01-10 | $27.09 | $27.98 | $26.71 | $26.95 | $26.81 | 23,254 |
| 2023-01-09 | $27.29 | $27.48 | $26.83 | $27.02 | $26.88 | 12,586 |
| 2023-01-06 | $27.00 | $27.53 | $26.90 | $27.30 | $27.15 | 12,614 |
| 2023-01-05 | $27.35 | $27.35 | $26.51 | $27.00 | $26.86 | 14,861 |
| 2023-01-04 | $27.46 | $27.76 | $27.28 | $27.58 | $27.43 | 13,778 |
| 2023-01-03 | $27.52 | $27.58 | $26.86 | $27.20 | $27.06 | 29,441 |
| 2022-12-30 | $27.24 | $27.28 | $27.02 | $27.24 | $27.09 | 12,040 |
| 2022-12-29 | $27.11 | $27.41 | $26.70 | $27.32 | $27.17 | 16,540 |
| 2022-12-28 | $27.64 | $27.65 | $27.17 | $27.30 | $27.15 | 10,956 |
| 2022-12-27 | $27.64 | $27.79 | $27.24 | $27.41 | $27.26 | 13,250 |
| 2022-12-23 | $27.61 | $27.88 | $27.10 | $27.40 | $27.25 | 5,243 |
| 2022-12-22 | $27.40 | $27.72 | $27.16 | $27.33 | $27.18 | 12,155 |
| 2022-12-21 | $26.73 | $27.25 | $26.73 | $27.25 | $27.10 | 9,103 |
| 2022-12-20 | $25.98 | $26.71 | $25.98 | $26.52 | $26.38 | 8,256 |
| 2022-12-19 | $26.32 | $26.59 | $26.11 | $26.19 | $26.05 | 13,735 |
| 2022-12-16 | $25.02 | $26.43 | $24.90 | $26.38 | $26.24 | 131,536 |
| 2022-12-15 | $26.92 | $26.92 | $25.50 | $25.60 | $25.46 | 23,901 |
| 2022-12-14 | $27.12 | $27.85 | $26.69 | $27.01 | $26.87 | 24,290 |
| 2022-12-13 | $27.50 | $28.08 | $27.24 | $27.49 | $27.34 | 45,502 |
| 2022-12-12 | $27.12 | $27.19 | $26.69 | $27.19 | $27.05 | 12,685 |
| 2022-12-09 | $26.67 | $27.59 | $26.59 | $26.97 | $26.97 | 17,358 |
| 2022-12-08 | $27.67 | $27.92 | $27.18 | $27.30 | $27.30 | 16,267 |
| 2022-12-07 | $28.01 | $28.24 | $27.62 | $27.72 | $27.72 | 15,652 |
| 2022-12-06 | $27.40 | $28.23 | $27.40 | $27.95 | $27.95 | 27,668 |
| 2022-12-05 | $28.00 | $28.15 | $27.16 | $27.72 | $27.72 | 17,811 |
| 2022-12-02 | $27.31 | $29.41 | $27.31 | $28.38 | $28.38 | 41,358 |
| 2022-12-01 | $27.29 | $27.81 | $26.96 | $27.72 | $27.72 | 34,510 |
| 2022-11-30 | $26.40 | $27.37 | $26.23 | $27.00 | $27.00 | 253,846 |
| 2022-11-29 | $27.18 | $27.23 | $25.93 | $26.34 | $26.34 | 43,370 |
| 2022-11-28 | $27.82 | $28.25 | $27.08 | $27.34 | $27.34 | 28,489 |
| 2022-11-25 | $28.17 | $28.17 | $27.65 | $27.84 | $27.84 | 11,233 |
| 2022-11-23 | $28.48 | $28.72 | $27.84 | $28.10 | $28.10 | 21,015 |
| 2022-11-22 | $28.17 | $28.53 | $27.76 | $28.49 | $28.49 | 22,762 |
| 2022-11-21 | $28.08 | $28.74 | $27.91 | $28.28 | $28.28 | 20,964 |
| 2022-11-18 | $28.76 | $28.78 | $28.17 | $28.33 | $28.33 | 19,221 |
| 2022-11-17 | $28.50 | $28.83 | $28.06 | $28.25 | $28.25 | 20,939 |
| 2022-11-16 | $28.95 | $29.19 | $28.12 | $28.62 | $28.62 | 49,229 |
| 2022-11-15 | $29.32 | $29.69 | $28.68 | $28.89 | $28.89 | 31,703 |
| 2022-11-14 | $29.30 | $29.56 | $29.05 | $29.20 | $29.20 | 19,094 |
| 2022-11-11 | $30.25 | $31.35 | $29.22 | $29.30 | $29.30 | 28,847 |
| 2022-11-10 | $29.13 | $30.58 | $28.82 | $30.00 | $30.00 | 86,429 |
| 2022-11-09 | $28.00 | $28.56 | $28.00 | $28.56 | $28.56 | 25,083 |
| 2022-11-08 | $28.22 | $28.36 | $27.79 | $28.22 | $28.22 | 38,248 |
| 2022-11-07 | $28.04 | $28.43 | $27.65 | $28.00 | $28.00 | 14,557 |
| 2022-11-04 | $27.80 | $28.10 | $25.31 | $27.99 | $27.99 | 31,510 |
| 2022-11-03 | $27.96 | $27.96 | $27.10 | $27.72 | $27.57 | 21,683 |
| 2022-11-02 | $28.76 | $29.09 | $27.58 | $28.05 | $27.90 | 29,088 |
| 2022-11-01 | $29.34 | $29.77 | $27.53 | $29.01 | $28.86 | 30,886 |
| 2022-10-31 | $28.74 | $29.22 | $28.50 | $29.01 | $28.86 | 35,238 |
| 2022-10-28 | $28.60 | $29.07 | $28.05 | $28.74 | $28.59 | 51,186 |
| 2022-10-27 | $27.79 | $28.80 | $27.79 | $28.40 | $28.25 | 17,237 |
| 2022-10-26 | $28.21 | $28.91 | $27.60 | $28.08 | $27.93 | 54,031 |
| 2022-10-25 | $28.22 | $28.69 | $27.67 | $27.99 | $27.84 | 58,116 |
| 2022-10-24 | $28.63 | $28.63 | $27.35 | $27.75 | $27.60 | 53,874 |
| 2022-10-21 | $27.55 | $28.64 | $27.52 | $28.29 | $28.14 | 53,038 |
| 2022-10-20 | $28.81 | $29.44 | $27.06 | $27.36 | $27.21 | 32,668 |
| 2022-10-19 | $29.40 | $29.40 | $28.28 | $28.65 | $28.50 | 40,363 |
| 2022-10-18 | $30.00 | $30.22 | $29.13 | $29.45 | $29.29 | 36,106 |
| 2022-10-17 | $29.25 | $29.89 | $29.10 | $29.80 | $29.64 | 40,458 |
| 2022-10-14 | $29.42 | $29.43 | $28.83 | $29.25 | $29.09 | 19,822 |
| 2022-10-13 | $28.18 | $29.49 | $28.18 | $29.48 | $29.32 | 48,992 |
| 2022-10-12 | $28.37 | $28.49 | $28.27 | $28.37 | $28.37 | 14,233 |
| 2022-10-11 | $28.34 | $28.60 | $27.95 | $28.40 | $28.40 | 22,473 |
| 2022-10-10 | $28.40 | $28.75 | $28.15 | $28.28 | $28.28 | 26,794 |
| 2022-10-07 | $28.26 | $28.53 | $27.94 | $28.24 | $28.24 | 27,724 |
| 2022-10-06 | $28.65 | $28.87 | $28.10 | $28.27 | $28.27 | 15,663 |
| 2022-10-05 | $28.66 | $28.70 | $27.69 | $28.66 | $28.66 | 24,321 |
| 2022-10-04 | $28.70 | $29.25 | $28.70 | $28.95 | $28.95 | 18,867 |
| 2022-10-03 | $28.33 | $28.92 | $26.57 | $28.60 | $28.60 | 23,035 |
| 2022-09-30 | $28.62 | $29.19 | $28.24 | $28.36 | $28.36 | 22,520 |
| 2022-09-29 | $28.74 | $28.74 | $28.05 | $28.49 | $28.49 | 14,909 |
| 2022-09-28 | $28.60 | $29.00 | $28.60 | $28.74 | $28.74 | 21,631 |
| 2022-09-27 | $28.81 | $29.25 | $28.02 | $28.49 | $28.49 | 26,112 |
| 2022-09-26 | $28.73 | $29.60 | $28.37 | $28.65 | $28.65 | 39,821 |
| 2022-09-23 | $28.25 | $29.03 | $27.08 | $28.62 | $28.62 | 47,091 |
| 2022-09-22 | $29.25 | $29.84 | $27.94 | $28.49 | $28.49 | 98,802 |
| 2022-09-21 | $27.79 | $29.42 | $27.79 | $29.14 | $29.14 | 33,214 |
| 2022-09-20 | $27.21 | $27.89 | $27.21 | $27.80 | $27.80 | 9,368 |
| 2022-09-19 | $26.74 | $27.64 | $26.18 | $27.56 | $27.56 | 17,823 |
| 2022-09-16 | $29.02 | $29.44 | $25.46 | $26.99 | $26.99 | 192,946 |
| 2022-09-15 | $29.16 | $29.50 | $28.04 | $29.13 | $29.13 | 34,293 |
| 2022-09-14 | $28.52 | $29.79 | $28.52 | $29.19 | $29.19 | 25,154 |
| 2022-09-13 | $28.59 | $29.05 | $27.87 | $28.63 | $28.63 | 29,704 |
| 2022-09-12 | $28.04 | $28.89 | $27.91 | $28.32 | $28.32 | 17,679 |
| 2022-09-09 | $27.20 | $28.13 | $27.02 | $28.07 | $28.07 | 20,387 |
| 2022-09-08 | $26.67 | $27.50 | $26.67 | $27.12 | $27.12 | 19,157 |
| 2022-09-07 | $26.35 | $26.94 | $25.89 | $26.94 | $26.94 | 26,654 |
| 2022-09-06 | $25.81 | $26.59 | $25.13 | $26.59 | $26.59 | 30,252 |
| 2022-09-02 | $25.49 | $25.98 | $25.28 | $25.54 | $25.54 | 10,754 |
| 2022-09-01 | $25.98 | $25.98 | $25.05 | $25.25 | $25.25 | 11,781 |
| 2022-08-31 | $25.09 | $25.76 | $24.88 | $25.43 | $25.43 | 66,870 |
| 2022-08-30 | $25.10 | $25.23 | $24.90 | $24.90 | $24.90 | 11,649 |
| 2022-08-29 | $25.02 | $25.24 | $24.51 | $24.95 | $24.95 | 10,626 |
| 2022-08-26 | $25.00 | $25.17 | $24.95 | $25.10 | $25.10 | 10,135 |
| 2022-08-25 | $24.84 | $25.40 | $24.50 | $25.21 | $25.21 | 16,590 |
| 2022-08-24 | $25.54 | $25.54 | $24.84 | $24.91 | $24.91 | 5,215 |
| 2022-08-23 | $25.50 | $25.74 | $24.98 | $24.98 | $24.98 | 7,409 |
| 2022-08-22 | $24.94 | $25.46 | $24.94 | $25.13 | $25.13 | 13,315 |
| 2022-08-19 | $25.60 | $25.89 | $25.14 | $25.22 | $25.22 | 24,273 |
| 2022-08-18 | $25.85 | $26.00 | $25.43 | $26.00 | $26.00 | 7,130 |
| 2022-08-17 | $25.84 | $25.89 | $25.50 | $25.62 | $25.62 | 7,454 |
| 2022-08-16 | $25.82 | $25.90 | $25.73 | $25.84 | $25.84 | 11,551 |
| 2022-08-15 | $25.71 | $25.98 | $25.37 | $25.98 | $25.98 | 21,147 |
| 2022-08-12 | $25.73 | $25.96 | $25.45 | $25.75 | $25.75 | 26,668 |
| 2022-08-11 | $24.77 | $25.70 | $24.77 | $25.63 | $25.63 | 8,624 |
| 2022-08-10 | $25.46 | $25.58 | $25.13 | $25.53 | $25.53 | 8,200 |
| 2022-08-09 | $25.00 | $25.20 | $24.87 | $25.02 | $25.02 | 11,054 |
| 2022-08-08 | $24.61 | $25.64 | $24.27 | $25.08 | $25.08 | 20,356 |
| 2022-08-05 | $24.61 | $24.91 | $24.04 | $24.91 | $24.91 | 9,331 |
| 2022-08-04 | $25.33 | $25.33 | $24.55 | $25.06 | $24.91 | 11,231 |
| 2022-08-03 | $25.53 | $25.57 | $24.85 | $24.99 | $24.84 | 8,780 |
| 2022-08-02 | $26.50 | $26.50 | $25.62 | $25.82 | $25.67 | 4,982 |
| 2022-08-01 | $26.17 | $26.30 | $26.17 | $26.30 | $26.14 | 3,264 |
| 2022-07-29 | $26.60 | $26.60 | $26.26 | $26.37 | $26.21 | 9,929 |
| 2022-07-28 | $26.50 | $26.60 | $26.10 | $26.52 | $26.36 | 9,108 |
| 2022-07-27 | $25.75 | $26.56 | $25.75 | $26.45 | $26.29 | 19,128 |
| 2022-07-26 | $26.02 | $26.12 | $25.63 | $25.78 | $25.63 | 5,321 |
| 2022-07-25 | $25.76 | $26.77 | $25.76 | $26.65 | $26.49 | 25,346 |
| 2022-07-22 | $26.30 | $26.32 | $25.49 | $25.84 | $25.69 | 8,199 |
| 2022-07-21 | $25.66 | $26.32 | $25.66 | $25.99 | $25.83 | 18,591 |
| 2022-07-20 | $25.14 | $25.83 | $24.95 | $25.74 | $25.59 | 31,717 |
| 2022-07-19 | $24.88 | $25.35 | $23.89 | $25.14 | $24.99 | 16,650 |
| 2022-07-18 | $25.00 | $25.05 | $24.27 | $24.87 | $24.72 | 13,997 |
| 2022-07-15 | $24.88 | $25.23 | $24.40 | $25.18 | $25.03 | 32,023 |
| 2022-07-14 | $23.77 | $24.76 | $23.77 | $24.61 | $24.46 | 14,118 |
| 2022-07-13 | $24.40 | $24.85 | $23.57 | $23.90 | $23.76 | 8,829 |
| 2022-07-12 | $25.00 | $25.00 | $24.31 | $24.31 | $24.16 | 11,135 |
| 2022-07-11 | $25.25 | $25.30 | $24.95 | $25.01 | $24.86 | 5,332 |
| 2022-07-08 | $26.20 | $26.20 | $25.44 | $25.55 | $25.40 | 7,577 |
| 2022-07-07 | $26.51 | $26.78 | $26.00 | $26.15 | $25.99 | 13,004 |
| 2022-07-06 | $26.30 | $26.50 | $26.04 | $26.08 | $25.92 | 13,126 |
| 2022-07-05 | $25.48 | $26.44 | $25.42 | $26.35 | $26.19 | 16,604 |
| 2022-07-01 | $26.23 | $26.23 | $25.71 | $25.81 | $25.66 | 7,115 |
| 2022-06-30 | $25.47 | $26.54 | $25.47 | $26.42 | $26.26 | 19,971 |
| 2022-06-29 | $25.81 | $26.72 | $25.36 | $25.88 | $25.73 | 23,031 |
| 2022-06-28 | $25.96 | $26.18 | $25.46 | $25.52 | $25.37 | 19,471 |
| 2022-06-27 | $27.40 | $27.95 | $25.95 | $26.22 | $26.06 | 26,311 |
| 2022-06-24 | $24.82 | $27.94 | $24.82 | $27.54 | $27.38 | 144,564 |
| 2022-06-23 | $24.93 | $24.96 | $24.68 | $24.95 | $24.80 | 8,722 |
| 2022-06-22 | $24.68 | $25.98 | $24.68 | $25.27 | $25.12 | 11,057 |
| 2022-06-21 | $25.23 | $25.87 | $25.04 | $25.53 | $25.38 | 9,326 |
| 2022-06-17 | $24.73 | $25.30 | $24.57 | $25.00 | $24.85 | 39,512 |
| 2022-06-16 | $24.50 | $24.72 | $24.04 | $24.57 | $24.42 | 25,194 |
| 2022-06-15 | $25.17 | $26.25 | $24.77 | $25.17 | $25.02 | 12,647 |
| 2022-06-14 | $25.41 | $26.10 | $24.80 | $25.14 | $24.99 | 19,958 |
| 2022-06-13 | $24.76 | $25.10 | $24.37 | $24.87 | $24.72 | 22,183 |
| 2022-06-10 | $25.38 | $25.45 | $24.98 | $25.08 | $24.93 | 8,568 |
| 2022-06-09 | $26.46 | $26.49 | $25.84 | $25.89 | $25.74 | 14,677 |
| 2022-06-08 | $27.26 | $27.26 | $26.36 | $26.45 | $26.29 | 16,661 |
| 2022-06-07 | $27.25 | $27.92 | $27.25 | $27.41 | $27.25 | 31,010 |
| 2022-06-06 | $27.49 | $27.68 | $26.90 | $27.50 | $27.34 | 35,963 |
| 2022-06-03 | $27.10 | $27.48 | $26.96 | $27.23 | $27.07 | 22,231 |
| 2022-06-02 | $26.03 | $27.28 | $25.27 | $27.23 | $27.07 | 93,612 |
| 2022-06-01 | $26.27 | $26.31 | $25.50 | $26.03 | $25.87 | 34,000 |
| 2022-05-31 | $25.81 | $26.21 | $25.81 | $26.03 | $25.87 | 20,492 |
| 2022-05-27 | $26.11 | $26.25 | $25.87 | $26.13 | $25.97 | 30,591 |
| 2022-05-26 | $26.04 | $26.27 | $25.65 | $26.05 | $25.89 | 33,208 |
| 2022-05-25 | $26.40 | $26.99 | $25.87 | $26.04 | $25.88 | 31,598 |
| 2022-05-24 | $26.19 | $26.62 | $25.52 | $26.34 | $26.18 | 22,390 |
| 2022-05-23 | $25.54 | $26.74 | $25.39 | $26.46 | $26.30 | 30,878 |
| 2022-05-20 | $25.33 | $25.33 | $24.83 | $25.17 | $25.02 | 14,319 |
| 2022-05-19 | $25.13 | $25.43 | $24.96 | $25.02 | $24.87 | 29,988 |
| 2022-05-18 | $25.19 | $25.60 | $25.04 | $25.13 | $24.98 | 23,536 |
| 2022-05-17 | $25.37 | $26.16 | $25.26 | $25.60 | $25.45 | 30,078 |
| 2022-05-16 | $24.72 | $25.31 | $24.60 | $24.99 | $24.84 | 29,137 |
| 2022-05-13 | $26.48 | $26.48 | $24.60 | $24.94 | $24.79 | 42,473 |
| 2022-05-12 | $26.21 | $27.00 | $25.59 | $26.09 | $25.93 | 32,734 |
| 2022-05-11 | $26.60 | $26.91 | $26.20 | $26.31 | $26.15 | 25,580 |
| 2022-05-10 | $27.01 | $27.12 | $26.01 | $26.60 | $26.44 | 29,036 |
| 2022-05-09 | $25.67 | $26.90 | $25.52 | $26.70 | $26.54 | 50,035 |
| 2022-05-06 | $25.67 | $26.11 | $25.65 | $25.87 | $25.72 | 31,573 |
| 2022-05-05 | $26.02 | $26.72 | $25.23 | $25.67 | $25.37 | 34,237 |
| 2022-05-04 | $25.84 | $26.41 | $25.50 | $26.30 | $25.99 | 15,400 |
| 2022-05-03 | $24.95 | $25.84 | $24.81 | $25.52 | $25.22 | 37,858 |
| 2022-05-02 | $24.67 | $25.23 | $24.28 | $25.16 | $24.87 | 28,571 |
| 2022-04-29 | $25.10 | $26.03 | $24.84 | $24.95 | $24.66 | 32,972 |
| 2022-04-28 | $25.47 | $26.31 | $25.01 | $25.83 | $25.53 | 18,969 |
| 2022-04-27 | $26.97 | $26.97 | $25.30 | $25.39 | $25.09 | 16,359 |
| 2022-04-26 | $27.07 | $28.34 | $26.04 | $26.77 | $26.46 | 32,470 |
| 2022-04-25 | $27.74 | $27.92 | $26.81 | $27.62 | $27.30 | 33,725 |
| 2022-04-22 | $28.14 | $28.25 | $27.66 | $27.95 | $27.62 | 25,984 |
| 2022-04-21 | $27.70 | $28.55 | $27.70 | $28.32 | $27.99 | 27,239 |
| 2022-04-20 | $28.00 | $28.20 | $27.75 | $28.07 | $27.74 | 11,078 |
| 2022-04-19 | $27.25 | $28.48 | $26.96 | $27.96 | $27.63 | 27,875 |
| 2022-04-18 | $26.65 | $27.27 | $25.40 | $27.06 | $26.74 | 49,420 |
| 2022-04-14 | $27.69 | $27.69 | $26.18 | $26.58 | $26.27 | 44,395 |
| 2022-04-13 | $27.13 | $27.58 | $27.00 | $27.55 | $27.23 | 25,821 |
| 2022-04-12 | $28.75 | $28.75 | $27.20 | $27.28 | $26.96 | 16,646 |
| 2022-04-11 | $28.98 | $29.11 | $28.40 | $28.43 | $28.10 | 21,380 |
| 2022-04-08 | $26.72 | $29.02 | $26.72 | $28.90 | $28.56 | 34,001 |
| 2022-04-07 | $29.15 | $29.15 | $28.66 | $28.80 | $28.46 | 11,377 |
| 2022-04-06 | $28.72 | $29.15 | $28.72 | $29.14 | $28.80 | 32,587 |
| 2022-04-05 | $28.94 | $29.15 | $28.61 | $28.73 | $28.39 | 9,328 |
| 2022-04-04 | $28.98 | $29.50 | $28.50 | $29.40 | $29.06 | 21,658 |
| 2022-04-01 | $28.53 | $29.17 | $28.06 | $28.99 | $28.65 | 140,746 |
| 2022-03-31 | $29.97 | $30.00 | $27.86 | $28.30 | $27.97 | 28,679 |
| 2022-03-30 | $30.40 | $30.40 | $29.57 | $29.68 | $29.33 | 24,857 |
| 2022-03-29 | $30.25 | $30.44 | $29.89 | $30.02 | $29.67 | 24,195 |
| 2022-03-28 | $30.13 | $30.45 | $29.70 | $30.01 | $29.66 | 14,531 |
| 2022-03-25 | $29.99 | $30.50 | $29.93 | $30.30 | $29.95 | 11,903 |
| 2022-03-24 | $30.00 | $30.02 | $29.83 | $30.02 | $29.67 | 7,065 |
| 2022-03-23 | $31.31 | $31.31 | $29.84 | $29.94 | $29.59 | 16,939 |
| 2022-03-22 | $31.35 | $31.52 | $30.83 | $31.32 | $30.95 | 14,001 |
| 2022-03-21 | $31.24 | $31.73 | $30.87 | $31.20 | $30.83 | 25,287 |
| 2022-03-18 | $29.93 | $31.36 | $29.88 | $31.22 | $30.85 | 79,095 |
| 2022-03-17 | $29.70 | $30.00 | $27.88 | $29.93 | $29.58 | 15,513 |
| 2022-03-16 | $29.71 | $29.80 | $28.58 | $29.70 | $29.35 | 23,268 |
| 2022-03-15 | $29.38 | $29.73 | $29.16 | $29.44 | $29.10 | 11,670 |
| 2022-03-14 | $29.26 | $29.68 | $28.68 | $29.37 | $29.03 | 12,034 |
| 2022-03-11 | $29.43 | $29.75 | $28.48 | $28.83 | $28.49 | 10,838 |
| 2022-03-10 | $29.67 | $29.99 | $29.10 | $29.25 | $28.91 | 13,580 |
| 2022-03-09 | $29.79 | $30.49 | $29.50 | $30.14 | $29.79 | 27,789 |
| 2022-03-08 | $29.02 | $30.00 | $29.00 | $29.55 | $29.20 | 18,817 |
| 2022-03-07 | $29.25 | $29.61 | $29.06 | $29.12 | $28.78 | 12,007 |
| 2022-03-04 | $29.37 | $29.69 | $29.00 | $29.32 | $28.98 | 24,244 |
| 2022-03-03 | $29.82 | $30.92 | $29.25 | $29.78 | $29.43 | 18,575 |
| 2022-03-02 | $29.80 | $30.56 | $29.11 | $30.09 | $29.74 | 25,532 |
| 2022-03-01 | $30.51 | $30.51 | $29.21 | $29.32 | $28.98 | 19,961 |
| 2022-02-28 | $30.40 | $30.88 | $30.39 | $30.41 | $30.05 | 18,194 |
| 2022-02-25 | $30.00 | $30.72 | $29.65 | $30.33 | $29.97 | 17,909 |
| 2022-02-24 | $29.29 | $29.80 | $29.16 | $29.65 | $29.30 | 29,363 |
| 2022-02-23 | $30.20 | $30.60 | $29.51 | $29.70 | $29.35 | 21,723 |
| 2022-02-22 | $30.61 | $30.82 | $29.88 | $30.02 | $29.67 | 10,282 |
| 2022-02-18 | $30.16 | $30.80 | $29.85 | $30.61 | $30.25 | 20,801 |
| 2022-02-17 | $30.90 | $31.31 | $29.77 | $30.33 | $29.97 | 24,304 |
| 2022-02-16 | $30.58 | $31.34 | $30.58 | $30.79 | $30.43 | 23,541 |
| 2022-02-15 | $30.28 | $31.46 | $30.28 | $30.94 | $30.58 | 20,328 |
| 2022-02-14 | $31.15 | $31.42 | $30.56 | $30.59 | $30.23 | 16,183 |
| 2022-02-11 | $30.10 | $31.55 | $30.10 | $31.29 | $30.92 | 27,851 |
| 2022-02-10 | $30.14 | $30.93 | $29.74 | $30.04 | $29.69 | 38,390 |
| 2022-02-09 | $32.00 | $32.00 | $30.39 | $30.49 | $30.13 | 23,015 |
| 2022-02-08 | $30.68 | $31.94 | $30.25 | $31.65 | $31.28 | 34,510 |
| 2022-02-07 | $30.24 | $31.00 | $30.24 | $30.86 | $30.50 | 24,553 |
| 2022-02-04 | $30.15 | $30.73 | $29.70 | $30.45 | $30.09 | 27,003 |
| 2022-02-03 | $29.01 | $30.68 | $29.01 | $30.43 | $29.93 | 36,066 |
| 2022-02-02 | $30.28 | $30.28 | $29.33 | $30.10 | $29.60 | 24,743 |
| 2022-02-01 | $30.69 | $30.89 | $29.63 | $30.21 | $29.71 | 27,065 |
| 2022-01-31 | $29.75 | $31.50 | $28.87 | $31.00 | $30.49 | 56,003 |
| 2022-01-28 | $28.70 | $29.70 | $28.45 | $29.39 | $28.90 | 31,400 |
| 2022-01-27 | $29.24 | $29.24 | $28.16 | $28.54 | $28.07 | 17,377 |
| 2022-01-26 | $29.38 | $29.70 | $28.51 | $29.31 | $28.82 | 23,424 |
| 2022-01-25 | $29.60 | $31.02 | $29.18 | $29.68 | $29.19 | 15,860 |
| 2022-01-24 | $28.80 | $30.43 | $28.80 | $30.01 | $29.51 | 38,413 |
| 2022-01-21 | $28.11 | $29.50 | $28.11 | $29.09 | $28.61 | 31,258 |
| 2022-01-20 | $29.61 | $29.79 | $28.46 | $28.50 | $28.03 | 18,929 |
| 2022-01-19 | $30.77 | $31.06 | $29.60 | $29.86 | $29.37 | 13,619 |
| 2022-01-18 | $30.64 | $31.16 | $30.22 | $30.82 | $30.31 | 22,655 |
| 2022-01-14 | $30.56 | $31.12 | $30.27 | $30.88 | $30.37 | 32,175 |
| 2022-01-13 | $30.26 | $31.18 | $29.69 | $30.88 | $30.37 | 48,521 |
| 2022-01-12 | $30.32 | $30.43 | $29.66 | $30.28 | $29.78 | 36,645 |
| 2022-01-11 | $30.88 | $31.09 | $30.29 | $30.48 | $29.98 | 14,849 |
| 2022-01-10 | $31.16 | $31.51 | $30.23 | $30.82 | $30.31 | 37,683 |
| 2022-01-07 | $31.26 | $31.73 | $31.06 | $31.45 | $30.93 | 21,234 |
| 2022-01-06 | $30.53 | $31.48 | $30.53 | $31.38 | $30.86 | 28,877 |
| 2022-01-05 | $30.98 | $31.19 | $30.66 | $30.78 | $30.27 | 25,262 |
| 2022-01-04 | $30.49 | $31.00 | $30.24 | $30.75 | $30.24 | 61,451 |
| 2022-01-03 | $30.22 | $31.39 | $29.98 | $30.78 | $30.27 | 64,801 |
| 2021-12-31 | $29.66 | $30.11 | $29.66 | $30.00 | $29.50 | 31,223 |
| 2021-12-30 | $29.82 | $30.29 | $29.33 | $29.56 | $29.07 | 21,235 |
| 2021-12-29 | $28.92 | $29.93 | $28.71 | $29.87 | $29.38 | 35,077 |
| 2021-12-28 | $29.07 | $30.24 | $28.28 | $28.98 | $28.50 | 32,546 |
| 2021-12-27 | $28.84 | $30.23 | $28.84 | $29.20 | $28.72 | 26,227 |
| 2021-12-23 | $28.73 | $29.44 | $28.36 | $29.00 | $28.52 | 25,232 |
| 2021-12-22 | $28.57 | $29.04 | $28.01 | $28.66 | $28.19 | 39,468 |
| 2021-12-21 | $28.36 | $30.00 | $28.21 | $28.59 | $28.12 | 80,028 |
| 2021-12-20 | $27.70 | $28.48 | $27.16 | $28.24 | $27.77 | 92,752 |
| 2021-12-17 | $30.08 | $30.08 | $27.36 | $28.02 | $27.56 | 845,554 |
| 2021-12-16 | $32.13 | $32.43 | $29.42 | $29.88 | $29.39 | 133,378 |
| 2021-12-15 | $31.00 | $32.94 | $30.44 | $31.75 | $31.22 | 134,126 |
| 2021-12-14 | $31.28 | $31.61 | $30.20 | $31.19 | $30.67 | 66,681 |
| 2021-12-13 | $31.35 | $32.31 | $29.93 | $31.21 | $30.69 | 70,811 |
| 2021-12-10 | $30.03 | $31.93 | $28.13 | $31.57 | $31.05 | 50,350 |
| 2021-12-09 | $31.56 | $32.25 | $30.28 | $31.59 | $31.07 | 36,698 |
| 2021-12-08 | $32.00 | $32.24 | $30.55 | $31.78 | $31.25 | 51,003 |
| 2021-12-07 | $32.00 | $33.98 | $31.70 | $31.87 | $31.34 | 99,653 |
| 2021-12-06 | $30.51 | $33.80 | $29.55 | $31.92 | $31.39 | 253,433 |
| 2021-12-03 | $29.76 | $30.82 | $29.17 | $30.04 | $29.54 | 72,002 |
| 2021-12-02 | $29.00 | $30.45 | $29.00 | $29.83 | $29.34 | 59,736 |
| 2021-12-01 | $30.18 | $30.18 | $28.74 | $29.00 | $28.52 | 40,655 |
| 2021-11-30 | $31.19 | $31.19 | $29.67 | $29.69 | $29.20 | 54,503 |
| 2021-11-29 | $29.87 | $31.50 | $29.87 | $31.19 | $30.67 | 96,796 |
| 2021-11-26 | $29.40 | $29.95 | $29.07 | $29.52 | $29.03 | 52,550 |
| 2021-11-24 | $30.16 | $30.43 | $29.23 | $29.68 | $29.19 | 23,060 |
| 2021-11-23 | $29.63 | $30.42 | $28.76 | $30.09 | $29.59 | 22,820 |
| 2021-11-22 | $31.10 | $31.13 | $29.68 | $29.68 | $29.19 | 19,854 |
| 2021-11-19 | $30.50 | $33.62 | $30.07 | $30.85 | $30.34 | 54,732 |
| 2021-11-18 | $29.31 | $30.75 | $29.06 | $30.40 | $29.90 | 52,513 |
| 2021-11-17 | $28.76 | $29.42 | $28.76 | $29.25 | $28.77 | 45,033 |
| 2021-11-16 | $28.28 | $29.90 | $28.24 | $29.00 | $28.52 | 94,958 |
| 2021-11-15 | $28.43 | $28.43 | $28.27 | $28.35 | $27.88 | 29,773 |
| 2021-11-12 | $28.48 | $28.48 | $28.18 | $28.24 | $27.77 | 26,794 |
| 2021-11-11 | $27.97 | $29.49 | $27.83 | $28.40 | $27.93 | 58,560 |
| 2021-11-10 | $27.68 | $28.00 | $27.68 | $27.81 | $27.35 | 25,071 |
| 2021-11-09 | $27.70 | $27.93 | $27.42 | $27.69 | $27.23 | 72,536 |
| 2021-11-08 | $27.17 | $27.70 | $24.45 | $27.67 | $27.21 | 19,784 |
| 2021-11-05 | $27.70 | $27.75 | $26.96 | $27.25 | $26.80 | 45,033 |
| 2021-11-04 | $27.70 | $27.70 | $27.42 | $27.69 | $27.23 | 26,277 |
| 2021-11-03 | $27.24 | $27.75 | $27.24 | $27.74 | $27.28 | 19,754 |
| 2021-11-02 | $27.41 | $27.45 | $26.90 | $27.35 | $26.90 | 8,239 |
| 2021-11-01 | $27.50 | $27.50 | $26.47 | $27.35 | $26.90 | 5,180 |
| 2021-10-29 | $26.40 | $27.94 | $26.39 | $27.42 | $26.97 | 74,120 |
| 2021-10-28 | $25.70 | $26.50 | $25.60 | $26.50 | $26.06 | 29,287 |
| 2021-10-27 | $25.81 | $26.04 | $25.44 | $25.74 | $25.31 | 22,159 |
| 2021-10-26 | $25.39 | $25.70 | $25.00 | $25.47 | $25.05 | 18,469 |
| 2021-10-25 | $24.96 | $25.24 | $24.90 | $25.15 | $24.73 | 6,138 |
| 2021-10-22 | $25.31 | $25.31 | $24.96 | $25.11 | $24.69 | 3,912 |
| 2021-10-21 | $25.37 | $25.57 | $25.04 | $25.10 | $24.68 | 3,430 |
| 2021-10-20 | $25.54 | $25.54 | $24.94 | $25.49 | $25.07 | 7,918 |
| 2021-10-19 | $25.51 | $25.51 | $25.25 | $25.39 | $24.97 | 4,873 |
| 2021-10-18 | $25.11 | $25.77 | $25.03 | $25.41 | $24.99 | 19,598 |
| 2021-10-15 | $25.68 | $25.80 | $25.09 | $25.09 | $24.67 | 15,390 |
| 2021-10-14 | $25.21 | $26.06 | $25.20 | $25.39 | $24.97 | 59,453 |
| 2021-10-13 | $24.43 | $25.25 | $24.43 | $25.06 | $24.64 | 34,293 |
| 2021-10-12 | $24.51 | $24.90 | $24.26 | $24.53 | $24.12 | 2,547 |
| 2021-10-11 | $24.41 | $25.00 | $24.26 | $24.51 | $24.10 | 19,615 |
| 2021-10-08 | $24.72 | $25.00 | $23.88 | $24.80 | $24.39 | 7,410 |
| 2021-10-07 | $24.95 | $24.99 | $24.59 | $24.99 | $24.43 | 25,426 |
| 2021-10-06 | $24.44 | $24.89 | $24.29 | $24.59 | $24.04 | 7,971 |
| 2021-10-05 | $24.17 | $24.77 | $23.85 | $24.67 | $24.12 | 7,666 |
| 2021-10-04 | $24.21 | $24.66 | $23.65 | $24.03 | $23.49 | 11,035 |
| 2021-10-01 | $23.94 | $24.46 | $23.66 | $24.23 | $23.69 | 65,913 |
| 2021-09-30 | $24.00 | $24.11 | $23.65 | $23.94 | $23.40 | 19,672 |
| 2021-09-29 | $23.70 | $23.99 | $23.27 | $23.99 | $23.45 | 6,567 |
| 2021-09-28 | $23.89 | $24.00 | $22.02 | $23.68 | $23.15 | 10,828 |
| 2021-09-27 | $23.41 | $23.99 | $23.06 | $23.78 | $23.25 | 24,076 |
| 2021-09-24 | $23.05 | $23.49 | $22.41 | $23.41 | $22.88 | 14,853 |
| 2021-09-23 | $23.00 | $23.87 | $23.00 | $23.15 | $22.63 | 15,428 |
| 2021-09-22 | $22.40 | $23.45 | $22.31 | $23.08 | $22.56 | 26,922 |
| 2021-09-21 | $22.36 | $23.38 | $21.91 | $22.25 | $21.75 | 58,012 |
| 2021-09-20 | $22.83 | $23.36 | $22.33 | $22.41 | $21.91 | 47,189 |
| 2021-09-17 | $23.22 | $23.94 | $22.82 | $23.12 | $22.60 | 67,042 |
| 2021-09-16 | $23.45 | $23.47 | $23.05 | $23.24 | $22.72 | 49,539 |
| 2021-09-15 | $23.50 | $23.83 | $23.31 | $23.46 | $22.93 | 63,401 |
| 2021-09-14 | $23.83 | $23.83 | $23.18 | $23.30 | $22.78 | 17,934 |
| 2021-09-13 | $23.49 | $23.87 | $23.49 | $23.87 | $23.33 | 5,892 |
| 2021-09-10 | $23.15 | $23.83 | $23.15 | $23.49 | $22.96 | 12,454 |
| 2021-09-09 | $23.73 | $23.84 | $23.69 | $23.71 | $23.18 | 7,504 |
| 2021-09-08 | $23.75 | $23.95 | $23.27 | $23.60 | $23.07 | 13,354 |
| 2021-09-07 | $23.64 | $24.00 | $23.53 | $23.64 | $23.11 | 23,601 |
| 2021-09-03 | $23.47 | $23.95 | $23.05 | $23.73 | $23.20 | 60,236 |
| 2021-09-02 | $24.03 | $24.08 | $23.29 | $23.47 | $22.94 | 54,674 |
| 2021-09-01 | $23.61 | $24.05 | $23.61 | $23.84 | $23.30 | 8,696 |
| 2021-08-31 | $23.98 | $24.19 | $23.61 | $23.88 | $23.34 | 21,514 |
| 2021-08-30 | $24.24 | $24.24 | $23.53 | $23.91 | $23.37 | 12,505 |
| 2021-08-27 | $23.80 | $24.41 | $23.61 | $23.92 | $23.38 | 139,596 |
| 2021-08-26 | $23.50 | $23.99 | $23.50 | $23.85 | $23.31 | 24,397 |
| 2021-08-25 | $23.74 | $23.78 | $23.51 | $23.55 | $23.02 | 21,138 |
| 2021-08-24 | $24.68 | $24.68 | $23.50 | $23.92 | $23.38 | 27,037 |
| 2021-08-23 | $25.34 | $25.40 | $24.60 | $24.65 | $24.10 | 16,216 |
| 2021-08-20 | $24.91 | $25.17 | $24.80 | $24.90 | $24.34 | 23,255 |
| 2021-08-19 | $24.70 | $25.24 | $24.50 | $24.78 | $24.22 | 59,427 |
| 2021-08-18 | $24.68 | $25.25 | $24.50 | $24.89 | $24.33 | 10,918 |
| 2021-08-17 | $25.20 | $25.25 | $24.82 | $25.00 | $24.44 | 11,907 |
| 2021-08-16 | $24.81 | $25.17 | $24.81 | $25.07 | $24.51 | 12,864 |
| 2021-08-13 | $25.00 | $25.12 | $24.56 | $24.84 | $24.28 | 17,660 |
| 2021-08-12 | $25.12 | $25.31 | $24.87 | $25.00 | $24.44 | 6,399 |
| 2021-08-11 | $24.51 | $25.35 | $24.51 | $25.10 | $24.54 | 12,794 |
| 2021-08-10 | $24.05 | $25.33 | $24.05 | $24.83 | $24.27 | 106,002 |
| 2021-08-09 | $24.25 | $25.11 | $23.78 | $24.79 | $24.23 | 31,374 |
| 2021-08-06 | $24.38 | $24.58 | $24.31 | $24.42 | $23.87 | 11,794 |
| 2021-08-05 | $24.10 | $24.45 | $24.10 | $24.27 | $23.72 | 6,914 |
| 2021-08-04 | $24.30 | $24.48 | $23.75 | $23.90 | $23.36 | 30,558 |
| 2021-08-03 | $24.40 | $24.58 | $23.83 | $24.45 | $23.90 | 38,967 |
| 2021-08-02 | $24.53 | $24.53 | $23.48 | $24.40 | $23.85 | 33,167 |
| 2021-07-30 | $24.40 | $24.73 | $24.01 | $24.37 | $23.82 | 24,138 |
| 2021-07-29 | $24.42 | $24.74 | $23.74 | $24.35 | $23.80 | 30,537 |
| 2021-07-28 | $24.17 | $24.66 | $23.51 | $24.40 | $23.85 | 73,419 |
| 2021-07-27 | $23.67 | $24.13 | $23.50 | $23.82 | $23.28 | 92,133 |
| 2021-07-26 | $23.75 | $24.39 | $23.50 | $23.87 | $23.33 | 78,821 |
| 2021-07-23 | $23.50 | $23.75 | $23.13 | $23.67 | $23.14 | 71,762 |
| 2021-07-22 | $23.75 | $23.75 | $23.37 | $23.44 | $22.91 | 26,483 |
| 2021-07-21 | $24.00 | $24.43 | $23.35 | $24.00 | $23.46 | 208,886 |
| 2021-07-20 | $24.35 | $24.77 | $23.85 | $24.22 | $23.68 | 162,922 |
| 2021-07-19 | $24.30 | $24.30 | $23.92 | $23.96 | $23.42 | 15,140 |
| 2021-07-16 | $24.50 | $24.63 | $24.01 | $24.15 | $23.61 | 45,483 |
| 2021-07-15 | $24.37 | $24.86 | $24.37 | $24.69 | $24.14 | 11,939 |
| 2021-07-14 | $24.45 | $24.80 | $23.66 | $24.42 | $23.87 | 97,009 |
| 2021-07-13 | $23.90 | $24.50 | $23.75 | $24.35 | $23.80 | 185,160 |
| 2021-07-12 | $23.96 | $24.45 | $23.45 | $24.00 | $23.46 | 61,746 |
| 2021-07-09 | $23.87 | $24.79 | $23.87 | $24.01 | $23.32 | 8,606 |
| 2021-07-08 | $23.96 | $24.51 | $23.79 | $23.90 | $23.22 | 37,699 |
| 2021-07-07 | $24.79 | $24.79 | $24.00 | $24.10 | $23.41 | 16,618 |
| 2021-07-06 | $24.31 | $24.31 | $23.62 | $24.06 | $23.37 | 11,364 |
| 2021-07-02 | $24.22 | $24.78 | $24.10 | $24.31 | $23.62 | 18,261 |
| 2021-07-01 | $24.34 | $25.14 | $24.00 | $24.49 | $23.79 | 57,650 |
| 2021-06-30 | $24.41 | $24.71 | $24.00 | $24.15 | $23.46 | 55,112 |
| 2021-06-29 | $25.70 | $26.21 | $24.16 | $24.55 | $23.85 | 42,652 |
| 2021-06-28 | $26.33 | $26.33 | $25.69 | $25.69 | $24.96 | 76,931 |
| 2021-06-25 | $27.22 | $27.43 | $25.65 | $26.20 | $25.45 | 674,330 |
| 2021-06-24 | $26.82 | $27.78 | $26.55 | $27.04 | $26.27 | 109,990 |
| 2021-06-23 | $26.78 | $26.91 | $26.60 | $26.72 | $25.96 | 46,424 |
| 2021-06-22 | $26.35 | $27.07 | $26.16 | $26.88 | $26.11 | 115,563 |
| 2021-06-21 | $26.13 | $26.73 | $25.91 | $26.40 | $25.65 | 132,969 |
| 2021-06-18 | $27.00 | $27.03 | $25.82 | $25.94 | $25.20 | 307,621 |
| 2021-06-17 | $27.50 | $28.30 | $27.00 | $27.29 | $26.51 | 154,732 |
| 2021-06-16 | $27.55 | $28.19 | $26.56 | $27.40 | $26.62 | 170,841 |
| 2021-06-15 | $27.01 | $27.60 | $26.71 | $27.58 | $26.79 | 83,490 |
| 2021-06-14 | $27.30 | $28.17 | $27.12 | $27.27 | $26.49 | 97,390 |
| 2021-06-11 | $26.47 | $27.60 | $25.73 | $27.22 | $26.44 | 94,758 |
| 2021-06-10 | $25.63 | $26.75 | $25.21 | $26.48 | $25.72 | 78,881 |
| 2021-06-09 | $25.78 | $26.45 | $25.06 | $25.70 | $24.97 | 86,279 |
| 2021-06-08 | $26.01 | $26.35 | $25.44 | $25.82 | $25.08 | 73,248 |
| 2021-06-07 | $25.24 | $26.59 | $25.18 | $26.01 | $25.27 | 114,408 |
| 2021-06-04 | $24.88 | $25.12 | $24.71 | $25.12 | $24.40 | 28,632 |
| 2021-06-03 | $24.95 | $25.20 | $24.44 | $24.58 | $23.88 | 91,406 |
| 2021-06-02 | $25.75 | $25.92 | $24.76 | $25.00 | $24.29 | 111,791 |
| 2021-06-01 | $26.80 | $27.16 | $25.75 | $25.75 | $25.01 | 56,411 |
| 2021-05-28 | $26.30 | $26.76 | $25.75 | $26.34 | $25.59 | 21,424 |
| 2021-05-27 | $25.80 | $26.94 | $25.80 | $25.95 | $25.21 | 15,991 |
| 2021-05-26 | $26.53 | $26.53 | $25.66 | $25.96 | $25.22 | 21,160 |
| 2021-05-25 | $26.25 | $27.00 | $26.00 | $26.32 | $25.57 | 23,797 |
| 2021-05-24 | $26.86 | $26.86 | $25.63 | $26.29 | $25.54 | 54,202 |
| 2021-05-21 | $26.81 | $26.92 | $26.17 | $26.60 | $25.84 | 13,896 |
| 2021-05-20 | $26.37 | $26.93 | $26.32 | $26.75 | $25.99 | 82,678 |
| 2021-05-19 | $26.12 | $26.61 | $25.16 | $26.30 | $25.55 | 66,208 |
| 2021-05-18 | $26.32 | $26.90 | $25.18 | $25.93 | $25.19 | 73,184 |
| 2021-05-17 | $25.11 | $26.23 | $25.11 | $26.00 | $25.26 | 11,290 |
| 2021-05-14 | $24.82 | $25.40 | $24.76 | $24.92 | $24.21 | 23,639 |
| 2021-05-13 | $24.60 | $26.56 | $24.40 | $24.94 | $24.23 | 124,668 |
| 2021-05-12 | $25.80 | $26.39 | $23.93 | $24.79 | $24.08 | 145,069 |
| 2021-05-11 | $25.75 | $26.65 | $25.24 | $25.75 | $25.01 | 140,431 |
| 2021-05-10 | $25.15 | $26.43 | $24.90 | $25.50 | $24.77 | 153,392 |
| 2021-05-07 | $24.49 | $24.99 | $24.06 | $24.90 | $24.19 | 196,115 |
| 2021-05-06 | $24.01 | $24.34 | $23.83 | $24.34 | $23.65 | 210,552 |
| 2021-05-05 | $23.25 | $25.46 | $23.00 | $24.25 | $23.56 | 2,211,284 |
| 2021-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.43 | 100 |