Globe Life Inc (GL-P-D) Exchange: NYSE
Data as of Oct. 8, 2025
$16.71 ($-0.45) -2.62%
Globe Life Inc - Daily Information
Click for more stock information on Globe Life Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.00 |
| Previous Close | $16.71 |
| High | $17.00 |
| Low | $16.71 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $16.71 |
| Adjusted High | $17.00 |
| Adjusted Low | $16.71 |
Invest in Globe Life Inc (GL-P-D)
Historical Stock Data for Globe Life Inc (GL-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $17.00 | $17.00 | $16.71 | $16.71 | $16.71 | 36,100 |
| 2025-08-28 | $17.28 | $17.28 | $17.15 | $17.16 | $16.89 | 5,975 |
| 2025-08-27 | $17.21 | $17.21 | $17.13 | $17.20 | $16.93 | 4,076 |
| 2025-08-26 | $17.18 | $17.19 | $17.08 | $17.10 | $16.83 | 14,721 |
| 2025-08-25 | $17.30 | $17.30 | $17.16 | $17.22 | $16.95 | 6,814 |
| 2025-08-22 | $17.20 | $17.30 | $17.15 | $17.27 | $17.00 | 9,712 |
| 2025-08-21 | $17.30 | $17.30 | $17.15 | $17.15 | $16.88 | 3,712 |
| 2025-08-20 | $17.24 | $17.24 | $16.87 | $17.21 | $16.94 | 9,094 |
| 2025-08-19 | $16.99 | $17.20 | $16.99 | $17.20 | $16.93 | 8,588 |
| 2025-08-18 | $16.97 | $16.99 | $16.89 | $16.99 | $16.72 | 8,877 |
| 2025-08-15 | $16.98 | $16.98 | $16.81 | $16.83 | $16.57 | 5,941 |
| 2025-08-14 | $16.92 | $16.92 | $16.86 | $16.88 | $16.62 | 8,696 |
| 2025-08-13 | $16.98 | $16.98 | $16.90 | $16.96 | $16.69 | 6,307 |
| 2025-08-12 | $16.61 | $16.86 | $16.61 | $16.86 | $16.60 | 16,674 |
| 2025-08-11 | $16.69 | $16.77 | $16.68 | $16.73 | $16.46 | 10,059 |
| 2025-08-08 | $16.49 | $16.65 | $16.49 | $16.61 | $16.35 | 11,955 |
| 2025-08-07 | $16.65 | $16.67 | $16.62 | $16.62 | $16.36 | 19,665 |
| 2025-08-06 | $16.77 | $16.88 | $16.62 | $16.65 | $16.39 | 9,221 |
| 2025-08-05 | $16.77 | $16.89 | $16.77 | $16.80 | $16.54 | 9,709 |
| 2025-08-04 | $16.82 | $16.97 | $16.82 | $16.89 | $16.63 | 13,633 |
| 2025-08-01 | $16.78 | $16.87 | $16.67 | $16.70 | $16.44 | 12,365 |
| 2025-07-31 | $16.92 | $17.04 | $16.74 | $16.74 | $16.48 | 41,109 |
| 2025-07-30 | $16.92 | $16.98 | $16.75 | $16.82 | $16.56 | 10,271 |
| 2025-07-29 | $16.70 | $17.00 | $16.67 | $16.86 | $16.60 | 34,526 |
| 2025-07-28 | $16.69 | $16.69 | $16.58 | $16.58 | $16.32 | 6,148 |
| 2025-07-25 | $16.64 | $16.70 | $16.58 | $16.67 | $16.41 | 10,608 |
| 2025-07-24 | $16.51 | $16.60 | $16.46 | $16.56 | $16.30 | 4,392 |
| 2025-07-23 | $16.65 | $16.68 | $16.47 | $16.47 | $16.21 | 7,083 |
| 2025-07-22 | $16.75 | $16.75 | $16.57 | $16.57 | $16.31 | 2,894 |
| 2025-07-21 | $16.77 | $16.77 | $16.65 | $16.65 | $16.39 | 4,632 |
| 2025-07-18 | $16.75 | $16.75 | $16.65 | $16.68 | $16.41 | 4,048 |
| 2025-07-17 | $16.55 | $16.70 | $16.55 | $16.67 | $16.41 | 13,322 |
| 2025-07-16 | $16.78 | $16.78 | $16.55 | $16.65 | $16.39 | 27,126 |
| 2025-07-15 | $16.77 | $16.77 | $16.56 | $16.62 | $16.36 | 12,157 |
| 2025-07-14 | $16.76 | $16.80 | $16.63 | $16.67 | $16.41 | 20,228 |
| 2025-07-11 | $16.72 | $16.78 | $16.63 | $16.70 | $16.44 | 17,625 |
| 2025-07-10 | $16.50 | $16.75 | $16.50 | $16.75 | $16.49 | 9,835 |
| 2025-07-09 | $16.57 | $16.57 | $16.45 | $16.55 | $16.55 | 8,318 |
| 2025-07-08 | $16.43 | $16.49 | $16.41 | $16.49 | $16.49 | 4,469 |
| 2025-07-07 | $16.65 | $16.66 | $16.39 | $16.40 | $16.40 | 3,699 |
| 2025-07-03 | $16.46 | $16.48 | $16.43 | $16.48 | $16.48 | 6,262 |
| 2025-07-02 | $16.30 | $16.45 | $16.24 | $16.36 | $16.36 | 12,280 |
| 2025-07-01 | $16.18 | $16.30 | $16.18 | $16.28 | $16.28 | 11,525 |
| 2025-06-30 | $16.13 | $16.13 | $16.00 | $16.10 | $16.10 | 61,583 |
| 2025-06-27 | $16.08 | $16.15 | $16.04 | $16.04 | $16.04 | 11,561 |
| 2025-06-26 | $16.06 | $16.11 | $16.06 | $16.11 | $16.11 | 10,168 |
| 2025-06-25 | $16.12 | $16.13 | $16.04 | $16.06 | $16.06 | 5,159 |
| 2025-06-24 | $16.14 | $16.14 | $16.01 | $16.09 | $16.09 | 8,414 |
| 2025-06-23 | $16.14 | $16.14 | $15.99 | $16.01 | $16.01 | 6,718 |
| 2025-06-20 | $15.96 | $16.04 | $15.94 | $16.04 | $16.04 | 13,782 |
| 2025-06-18 | $16.03 | $16.04 | $15.94 | $15.96 | $15.96 | 26,456 |
| 2025-06-17 | $16.00 | $16.09 | $16.00 | $16.00 | $16.00 | 5,782 |
| 2025-06-16 | $16.02 | $16.02 | $15.95 | $15.98 | $15.98 | 7,173 |
| 2025-06-13 | $15.94 | $16.00 | $15.91 | $15.95 | $15.95 | 19,361 |
| 2025-06-12 | $16.05 | $16.11 | $15.95 | $16.01 | $16.01 | 29,653 |
| 2025-06-11 | $15.94 | $15.98 | $15.90 | $15.91 | $15.91 | 14,614 |
| 2025-06-10 | $15.77 | $15.88 | $15.74 | $15.87 | $15.87 | 9,071 |
| 2025-06-09 | $15.75 | $15.82 | $15.72 | $15.76 | $15.76 | 8,433 |
| 2025-06-06 | $15.86 | $15.86 | $15.69 | $15.75 | $15.75 | 5,502 |
| 2025-06-05 | $15.84 | $15.84 | $15.76 | $15.83 | $15.83 | 8,361 |
| 2025-06-04 | $15.72 | $15.85 | $15.70 | $15.81 | $15.81 | 24,910 |
| 2025-06-03 | $15.55 | $15.79 | $15.53 | $15.70 | $15.70 | 57,488 |
| 2025-06-02 | $15.48 | $15.64 | $15.45 | $15.48 | $15.48 | 2,709 |
| 2025-05-30 | $15.65 | $15.71 | $15.40 | $15.40 | $15.40 | 24,131 |
| 2025-05-29 | $15.86 | $15.92 | $15.77 | $15.78 | $15.51 | 4,813 |
| 2025-05-28 | $15.76 | $15.87 | $15.65 | $15.77 | $15.50 | 8,617 |
| 2025-05-27 | $15.63 | $15.82 | $15.63 | $15.75 | $15.48 | 8,547 |
| 2025-05-23 | $15.42 | $15.48 | $15.42 | $15.47 | $15.21 | 4,568 |
| 2025-05-22 | $15.53 | $15.53 | $15.42 | $15.42 | $15.16 | 7,508 |
| 2025-05-21 | $15.72 | $15.73 | $15.32 | $15.45 | $15.19 | 12,641 |
| 2025-05-20 | $15.75 | $15.92 | $15.68 | $15.72 | $15.45 | 16,589 |
| 2025-05-19 | $15.58 | $15.79 | $15.50 | $15.75 | $15.48 | 8,166 |
| 2025-05-16 | $15.83 | $15.90 | $15.71 | $15.71 | $15.44 | 12,080 |
| 2025-05-15 | $15.73 | $15.90 | $15.71 | $15.83 | $15.56 | 13,501 |
| 2025-05-14 | $15.72 | $15.73 | $15.60 | $15.68 | $15.41 | 12,617 |
| 2025-05-13 | $15.54 | $15.73 | $15.54 | $15.72 | $15.45 | 35,377 |
| 2025-05-12 | $15.83 | $15.83 | $15.49 | $15.55 | $15.29 | 19,419 |
| 2025-05-09 | $16.03 | $16.27 | $15.62 | $15.70 | $15.43 | 19,724 |
| 2025-05-08 | $16.14 | $16.14 | $15.91 | $15.91 | $15.64 | 5,082 |
| 2025-05-07 | $15.78 | $16.19 | $15.78 | $15.99 | $15.72 | 15,951 |
| 2025-05-06 | $15.33 | $15.79 | $15.11 | $15.76 | $15.49 | 15,879 |
| 2025-05-05 | $15.45 | $15.48 | $15.21 | $15.28 | $15.02 | 16,282 |
| 2025-05-02 | $15.39 | $15.68 | $15.24 | $15.39 | $15.13 | 31,721 |
| 2025-05-01 | $15.65 | $15.65 | $15.30 | $15.39 | $15.13 | 10,496 |
| 2025-04-30 | $15.75 | $15.75 | $15.60 | $15.60 | $15.34 | 6,684 |
| 2025-04-29 | $15.75 | $15.91 | $15.72 | $15.75 | $15.48 | 12,011 |
| 2025-04-28 | $15.67 | $15.84 | $15.67 | $15.75 | $15.48 | 11,009 |
| 2025-04-25 | $15.71 | $15.71 | $15.53 | $15.66 | $15.39 | 11,185 |
| 2025-04-24 | $15.67 | $15.77 | $15.55 | $15.65 | $15.38 | 13,676 |
| 2025-04-23 | $15.58 | $15.69 | $15.46 | $15.61 | $15.34 | 17,960 |
| 2025-04-22 | $15.26 | $15.48 | $15.25 | $15.35 | $15.09 | 13,131 |
| 2025-04-21 | $15.29 | $15.53 | $15.16 | $15.20 | $14.94 | 11,288 |
| 2025-04-17 | $15.26 | $15.56 | $15.26 | $15.37 | $15.11 | 17,638 |
| 2025-04-16 | $15.16 | $15.55 | $15.03 | $15.40 | $15.14 | 37,829 |
| 2025-04-15 | $15.10 | $15.43 | $15.10 | $15.30 | $15.04 | 18,822 |
| 2025-04-14 | $15.23 | $15.40 | $15.10 | $15.20 | $14.94 | 16,635 |
| 2025-04-11 | $14.84 | $15.53 | $14.52 | $15.11 | $15.11 | 31,820 |
| 2025-04-10 | $15.36 | $15.83 | $15.02 | $15.02 | $15.02 | 14,787 |
| 2025-04-09 | $15.16 | $15.93 | $15.05 | $15.46 | $15.46 | 63,304 |
| 2025-04-08 | $15.31 | $15.47 | $15.15 | $15.18 | $15.18 | 17,002 |
| 2025-04-07 | $15.00 | $15.97 | $14.97 | $15.10 | $15.10 | 17,287 |
| 2025-04-04 | $15.29 | $15.46 | $15.01 | $15.30 | $15.30 | 62,330 |
| 2025-04-03 | $15.72 | $15.92 | $15.22 | $15.37 | $15.37 | 46,175 |
| 2025-04-02 | $15.96 | $16.11 | $15.96 | $16.02 | $16.02 | 9,881 |
| 2025-04-01 | $16.06 | $16.18 | $16.01 | $16.01 | $16.01 | 47,494 |
| 2025-03-31 | $16.02 | $16.10 | $15.91 | $16.01 | $16.01 | 75,897 |
| 2025-03-28 | $16.24 | $16.24 | $16.01 | $16.13 | $16.13 | 7,006 |
| 2025-03-27 | $16.19 | $16.49 | $15.97 | $16.29 | $16.29 | 9,140 |
| 2025-03-26 | $16.43 | $16.43 | $16.08 | $16.19 | $16.19 | 12,749 |
| 2025-03-25 | $16.57 | $16.60 | $16.33 | $16.45 | $16.45 | 8,438 |
| 2025-03-24 | $16.69 | $16.69 | $16.33 | $16.53 | $16.53 | 6,928 |
| 2025-03-21 | $16.64 | $16.64 | $16.54 | $16.59 | $16.59 | 5,103 |
| 2025-03-20 | $16.52 | $16.94 | $16.52 | $16.65 | $16.65 | 13,560 |
| 2025-03-19 | $16.55 | $16.63 | $16.44 | $16.63 | $16.63 | 8,014 |
| 2025-03-18 | $16.59 | $16.59 | $16.43 | $16.57 | $16.57 | 3,219 |
| 2025-03-17 | $16.46 | $16.72 | $16.46 | $16.59 | $16.59 | 13,807 |
| 2025-03-14 | $16.38 | $16.45 | $16.20 | $16.41 | $16.41 | 10,801 |
| 2025-03-13 | $16.22 | $16.32 | $16.19 | $16.28 | $16.28 | 29,386 |
| 2025-03-12 | $16.19 | $16.25 | $15.86 | $16.23 | $16.23 | 8,654 |
| 2025-03-11 | $16.15 | $16.48 | $15.90 | $16.14 | $16.14 | 3,685 |
| 2025-03-10 | $16.33 | $16.33 | $15.84 | $16.15 | $16.15 | 18,600 |
| 2025-03-07 | $16.45 | $16.45 | $16.25 | $16.35 | $16.35 | 16,843 |
| 2025-03-06 | $16.50 | $16.50 | $16.35 | $16.45 | $16.45 | 9,529 |
| 2025-03-05 | $16.50 | $16.68 | $16.44 | $16.52 | $16.52 | 12,914 |
| 2025-03-04 | $16.55 | $16.55 | $16.28 | $16.47 | $16.47 | 14,198 |
| 2025-03-03 | $16.27 | $16.71 | $16.24 | $16.55 | $16.55 | 52,566 |
| 2025-02-28 | $16.15 | $16.24 | $16.13 | $16.22 | $16.22 | 18,366 |
| 2025-02-27 | $16.25 | $16.42 | $16.25 | $16.35 | $16.09 | 17,712 |
| 2025-02-26 | $16.34 | $16.49 | $16.23 | $16.34 | $16.08 | 13,845 |
| 2025-02-25 | $16.22 | $16.46 | $16.19 | $16.39 | $16.13 | 25,697 |
| 2025-02-24 | $16.11 | $16.23 | $16.08 | $16.11 | $15.85 | 17,457 |
| 2025-02-21 | $16.24 | $16.26 | $16.00 | $16.11 | $15.85 | 17,948 |
| 2025-02-20 | $16.20 | $16.24 | $16.09 | $16.17 | $15.91 | 10,505 |
| 2025-02-19 | $16.23 | $16.26 | $16.02 | $16.16 | $15.90 | 16,894 |
| 2025-02-18 | $16.30 | $16.49 | $16.18 | $16.28 | $16.02 | 13,345 |
| 2025-02-14 | $16.28 | $16.37 | $16.28 | $16.34 | $16.08 | 8,364 |
| 2025-02-13 | $16.24 | $16.30 | $16.15 | $16.22 | $15.96 | 18,018 |
| 2025-02-12 | $16.07 | $16.12 | $16.00 | $16.12 | $15.86 | 7,839 |
| 2025-02-11 | $16.33 | $16.33 | $16.11 | $16.25 | $15.99 | 3,824 |
| 2025-02-10 | $16.36 | $16.36 | $16.24 | $16.32 | $16.06 | 4,908 |
| 2025-02-07 | $16.22 | $16.31 | $16.15 | $16.25 | $15.99 | 8,066 |
| 2025-02-06 | $16.47 | $16.50 | $16.26 | $16.33 | $16.07 | 10,174 |
| 2025-02-05 | $16.24 | $16.45 | $16.24 | $16.40 | $16.14 | 13,144 |
| 2025-02-04 | $16.07 | $16.20 | $16.07 | $16.16 | $15.90 | 6,777 |
| 2025-02-03 | $15.99 | $16.21 | $15.98 | $16.15 | $15.89 | 26,765 |
| 2025-01-31 | $16.27 | $16.36 | $15.94 | $16.04 | $15.78 | 50,210 |
| 2025-01-30 | $16.40 | $16.44 | $16.15 | $16.24 | $15.98 | 34,520 |
| 2025-01-29 | $16.48 | $16.50 | $16.18 | $16.34 | $16.08 | 8,651 |
| 2025-01-28 | $16.51 | $16.69 | $16.35 | $16.43 | $16.16 | 18,254 |
| 2025-01-27 | $16.23 | $16.58 | $16.23 | $16.55 | $16.28 | 31,840 |
| 2025-01-24 | $16.00 | $16.33 | $15.97 | $16.27 | $16.01 | 147,911 |
| 2025-01-23 | $16.03 | $16.16 | $15.97 | $15.97 | $15.71 | 20,463 |
| 2025-01-22 | $16.36 | $16.42 | $16.00 | $16.08 | $15.82 | 23,931 |
| 2025-01-21 | $16.15 | $16.38 | $16.12 | $16.38 | $16.12 | 7,750 |
| 2025-01-17 | $16.19 | $16.20 | $15.94 | $16.07 | $15.81 | 10,395 |
| 2025-01-16 | $16.03 | $16.37 | $15.92 | $16.13 | $15.87 | 24,511 |
| 2025-01-15 | $16.01 | $16.17 | $16.01 | $16.17 | $15.91 | 16,866 |
| 2025-01-14 | $15.68 | $15.75 | $15.59 | $15.75 | $15.50 | 12,181 |
| 2025-01-13 | $15.61 | $15.75 | $15.36 | $15.59 | $15.34 | 20,513 |
| 2025-01-10 | $15.80 | $15.99 | $15.60 | $15.65 | $15.40 | 23,241 |
| 2025-01-08 | $15.95 | $16.17 | $15.84 | $16.11 | $15.85 | 27,663 |
| 2025-01-07 | $16.43 | $16.43 | $15.75 | $16.03 | $15.77 | 15,354 |
| 2025-01-06 | $16.53 | $16.53 | $16.28 | $16.43 | $16.16 | 7,340 |
| 2025-01-03 | $16.15 | $16.59 | $16.12 | $16.48 | $16.21 | 13,853 |
| 2025-01-02 | $15.91 | $16.25 | $15.91 | $16.06 | $15.80 | 17,966 |
| 2024-12-31 | $16.08 | $16.30 | $15.67 | $15.74 | $15.49 | 129,779 |
| 2024-12-30 | $16.01 | $16.21 | $15.96 | $15.98 | $15.72 | 34,331 |
| 2024-12-27 | $16.26 | $16.39 | $15.81 | $16.10 | $15.84 | 19,002 |
| 2024-12-26 | $16.42 | $16.43 | $16.31 | $16.35 | $16.09 | 15,715 |
| 2024-12-24 | $16.46 | $16.46 | $16.07 | $16.42 | $16.16 | 8,439 |
| 2024-12-23 | $16.58 | $16.58 | $16.18 | $16.43 | $16.16 | 8,001 |
| 2024-12-20 | $16.58 | $16.60 | $16.37 | $16.48 | $16.21 | 11,118 |
| 2024-12-19 | $16.21 | $16.64 | $15.79 | $16.58 | $16.31 | 23,932 |
| 2024-12-18 | $16.64 | $16.75 | $16.30 | $16.30 | $16.04 | 18,711 |
| 2024-12-17 | $16.31 | $16.73 | $16.30 | $16.68 | $16.41 | 15,354 |
| 2024-12-16 | $16.45 | $16.83 | $16.19 | $16.30 | $16.04 | 27,371 |
| 2024-12-13 | $16.65 | $16.69 | $16.30 | $16.41 | $16.15 | 25,529 |
| 2024-12-12 | $16.84 | $17.07 | $16.60 | $16.60 | $16.33 | 22,116 |
| 2024-12-11 | $17.04 | $17.04 | $16.80 | $16.80 | $16.53 | 8,414 |
| 2024-12-10 | $16.81 | $16.93 | $16.81 | $16.93 | $16.66 | 3,884 |
| 2024-12-09 | $17.02 | $17.04 | $16.73 | $16.85 | $16.58 | 14,236 |
| 2024-12-06 | $17.03 | $17.41 | $16.90 | $16.91 | $16.64 | 8,957 |
| 2024-12-05 | $16.95 | $17.36 | $16.93 | $16.93 | $16.66 | 9,078 |
| 2024-12-04 | $17.17 | $17.17 | $16.85 | $16.91 | $16.64 | 15,458 |
| 2024-12-03 | $17.20 | $17.20 | $17.01 | $17.10 | $16.82 | 8,378 |
| 2024-12-02 | $17.30 | $17.30 | $17.15 | $17.19 | $16.91 | 4,465 |
| 2024-11-29 | $17.10 | $17.39 | $17.10 | $17.32 | $17.04 | 49,400 |
| 2024-11-27 | $17.15 | $17.34 | $17.15 | $17.30 | $16.76 | 5,351 |
| 2024-11-26 | $17.46 | $17.51 | $17.02 | $17.14 | $16.61 | 7,179 |
| 2024-11-25 | $17.40 | $17.57 | $17.33 | $17.46 | $16.92 | 7,340 |
| 2024-11-22 | $17.12 | $17.25 | $16.93 | $17.25 | $16.71 | 15,351 |
| 2024-11-21 | $16.88 | $17.14 | $16.87 | $17.04 | $16.51 | 20,258 |
| 2024-11-20 | $16.91 | $16.91 | $16.68 | $16.73 | $16.22 | 7,937 |
| 2024-11-19 | $16.87 | $16.99 | $16.69 | $16.89 | $16.37 | 218,197 |
| 2024-11-18 | $16.95 | $17.11 | $16.76 | $16.86 | $16.34 | 10,375 |
| 2024-11-15 | $17.03 | $17.04 | $16.88 | $16.91 | $16.39 | 9,751 |
| 2024-11-14 | $17.15 | $17.17 | $16.88 | $17.03 | $16.50 | 14,278 |
| 2024-11-13 | $17.46 | $17.60 | $17.11 | $17.11 | $16.58 | 22,188 |
| 2024-11-12 | $17.65 | $18.04 | $17.36 | $17.39 | $16.85 | 11,790 |
| 2024-11-11 | $18.56 | $18.56 | $17.78 | $17.78 | $17.23 | 4,883 |
| 2024-11-08 | $17.88 | $18.23 | $17.88 | $18.19 | $17.63 | 7,224 |
| 2024-11-07 | $18.16 | $18.38 | $17.66 | $17.78 | $17.23 | 28,248 |
| 2024-11-06 | $17.75 | $17.77 | $17.65 | $17.76 | $17.21 | 7,734 |
| 2024-11-05 | $17.89 | $18.17 | $17.70 | $17.88 | $17.33 | 16,334 |
| 2024-11-04 | $17.73 | $18.13 | $17.66 | $17.85 | $17.30 | 16,557 |
| 2024-11-01 | $18.02 | $18.02 | $17.55 | $17.61 | $17.06 | 9,895 |
| 2024-10-31 | $18.15 | $18.15 | $17.59 | $17.95 | $17.39 | 4,748 |
| 2024-10-30 | $18.22 | $18.31 | $17.98 | $18.06 | $17.50 | 7,053 |
| 2024-10-29 | $18.11 | $18.22 | $17.83 | $18.22 | $17.65 | 9,988 |
| 2024-10-28 | $18.20 | $18.24 | $18.06 | $18.12 | $17.56 | 10,189 |
| 2024-10-25 | $18.13 | $18.27 | $18.13 | $18.13 | $17.57 | 9,530 |
| 2024-10-24 | $18.02 | $18.14 | $18.02 | $18.13 | $17.57 | 5,390 |
| 2024-10-23 | $18.14 | $18.18 | $17.90 | $18.02 | $17.46 | 12,046 |
| 2024-10-22 | $18.05 | $18.19 | $17.92 | $18.15 | $17.59 | 13,511 |
| 2024-10-21 | $18.36 | $18.36 | $17.91 | $18.00 | $17.44 | 10,179 |
| 2024-10-18 | $18.36 | $18.45 | $18.22 | $18.35 | $18.35 | 6,713 |
| 2024-10-17 | $18.56 | $18.60 | $18.23 | $18.36 | $18.36 | 7,916 |
| 2024-10-16 | $18.58 | $18.92 | $18.55 | $18.77 | $18.77 | 24,187 |
| 2024-10-15 | $18.54 | $18.65 | $18.46 | $18.56 | $18.56 | 12,422 |
| 2024-10-14 | $18.53 | $18.53 | $18.11 | $18.41 | $18.41 | 17,714 |
| 2024-10-11 | $18.33 | $18.61 | $18.20 | $18.53 | $18.53 | 16,620 |
| 2024-10-10 | $18.30 | $18.47 | $18.21 | $18.33 | $18.33 | 4,620 |
| 2024-10-09 | $17.77 | $18.40 | $17.63 | $18.36 | $18.36 | 196,699 |
| 2024-10-08 | $17.66 | $17.77 | $17.48 | $17.69 | $17.69 | 9,337 |
| 2024-10-07 | $17.86 | $17.90 | $17.48 | $17.56 | $17.56 | 14,049 |
| 2024-10-04 | $17.91 | $18.09 | $17.60 | $17.87 | $17.87 | 24,275 |
| 2024-10-03 | $18.17 | $18.20 | $17.73 | $18.07 | $18.07 | 34,666 |
| 2024-10-02 | $18.12 | $18.14 | $18.00 | $18.11 | $18.11 | 135,393 |
| 2024-10-01 | $18.26 | $18.28 | $17.99 | $18.12 | $18.12 | 31,623 |
| 2024-09-30 | $18.69 | $18.80 | $18.21 | $18.21 | $18.21 | 384,278 |
| 2024-09-27 | $18.68 | $18.69 | $18.57 | $18.61 | $18.61 | 84,639 |
| 2024-09-26 | $18.60 | $18.69 | $18.51 | $18.60 | $18.60 | 25,033 |
| 2024-09-25 | $18.47 | $18.60 | $18.42 | $18.52 | $18.52 | 36,200 |
| 2024-09-24 | $18.42 | $18.42 | $18.20 | $18.42 | $18.42 | 26,400 |
| 2024-09-23 | $18.37 | $18.42 | $18.35 | $18.40 | $18.40 | 13,679 |
| 2024-09-20 | $18.38 | $18.48 | $18.27 | $18.27 | $18.27 | 28,286 |
| 2024-09-19 | $18.38 | $18.42 | $18.28 | $18.38 | $18.38 | 27,111 |
| 2024-09-18 | $18.35 | $18.39 | $18.13 | $18.24 | $18.24 | 22,828 |
| 2024-09-17 | $18.37 | $18.40 | $18.06 | $18.31 | $18.31 | 27,298 |
| 2024-09-16 | $18.29 | $18.37 | $18.20 | $18.30 | $18.30 | 26,477 |
| 2024-09-13 | $18.16 | $18.33 | $18.11 | $18.20 | $18.20 | 27,887 |
| 2024-09-12 | $18.17 | $18.17 | $18.05 | $18.08 | $18.08 | 22,159 |
| 2024-09-11 | $18.04 | $18.12 | $17.91 | $18.08 | $18.08 | 25,300 |
| 2024-09-10 | $18.04 | $18.04 | $17.88 | $17.98 | $17.98 | 25,994 |
| 2024-09-09 | $17.72 | $17.96 | $17.65 | $17.88 | $17.88 | 26,360 |
| 2024-09-06 | $17.74 | $17.89 | $17.39 | $17.64 | $17.64 | 37,766 |
| 2024-09-05 | $17.41 | $17.66 | $17.41 | $17.65 | $17.65 | 26,496 |
| 2024-09-04 | $17.10 | $17.42 | $17.08 | $17.37 | $17.37 | 21,415 |
| 2024-09-03 | $17.06 | $17.13 | $16.85 | $17.03 | $17.03 | 19,309 |
| 2024-08-30 | $17.19 | $17.28 | $16.91 | $17.04 | $17.04 | 26,179 |
| 2024-08-29 | $17.41 | $17.42 | $17.28 | $17.37 | $17.10 | 10,570 |
| 2024-08-28 | $17.43 | $17.55 | $17.22 | $17.42 | $17.15 | 22,440 |
| 2024-08-27 | $17.29 | $17.52 | $17.29 | $17.43 | $17.16 | 19,876 |
| 2024-08-26 | $17.20 | $17.30 | $17.20 | $17.24 | $16.98 | 20,634 |
| 2024-08-23 | $17.13 | $17.27 | $17.13 | $17.20 | $16.94 | 33,278 |
| 2024-08-22 | $17.14 | $17.29 | $17.08 | $17.12 | $16.86 | 15,499 |
| 2024-08-21 | $17.15 | $17.21 | $17.06 | $17.14 | $16.88 | 33,045 |
| 2024-08-20 | $16.83 | $17.16 | $16.83 | $17.15 | $16.89 | 23,528 |
| 2024-08-19 | $16.76 | $17.10 | $16.75 | $16.85 | $16.59 | 423,402 |
| 2024-08-16 | $16.57 | $16.76 | $16.55 | $16.75 | $16.49 | 265,192 |
| 2024-08-15 | $16.63 | $16.64 | $16.50 | $16.53 | $16.28 | 15,465 |
| 2024-08-14 | $16.60 | $16.64 | $16.51 | $16.55 | $16.30 | 12,928 |
| 2024-08-13 | $16.38 | $16.55 | $16.34 | $16.55 | $16.30 | 13,309 |
| 2024-08-12 | $16.50 | $16.51 | $16.24 | $16.30 | $16.05 | 11,149 |
| 2024-08-09 | $16.58 | $16.64 | $16.35 | $16.45 | $16.20 | 28,704 |
| 2024-08-08 | $16.54 | $16.56 | $16.40 | $16.55 | $16.30 | 16,683 |
| 2024-08-07 | $16.64 | $16.66 | $16.40 | $16.49 | $16.24 | 29,904 |
| 2024-08-06 | $16.43 | $16.64 | $16.28 | $16.53 | $16.28 | 78,538 |
| 2024-08-05 | $16.52 | $16.64 | $16.22 | $16.40 | $16.15 | 23,173 |
| 2024-08-02 | $16.70 | $16.82 | $16.39 | $16.79 | $16.53 | 9,938 |
| 2024-08-01 | $16.54 | $16.76 | $16.20 | $16.75 | $16.49 | 36,445 |
| 2024-07-31 | $17.24 | $17.35 | $16.38 | $16.40 | $16.15 | 85,597 |
| 2024-07-30 | $17.20 | $17.20 | $17.00 | $17.19 | $16.93 | 7,372 |
| 2024-07-29 | $17.05 | $17.06 | $16.85 | $17.06 | $16.80 | 7,402 |
| 2024-07-26 | $17.02 | $17.10 | $16.83 | $16.95 | $16.69 | 12,247 |
| 2024-07-25 | $16.62 | $17.19 | $16.62 | $16.80 | $16.54 | 21,600 |
| 2024-07-24 | $16.60 | $16.62 | $16.21 | $16.55 | $16.30 | 18,963 |
| 2024-07-23 | $16.24 | $16.65 | $16.19 | $16.60 | $16.34 | 20,217 |
| 2024-07-22 | $15.84 | $16.24 | $15.79 | $16.18 | $15.93 | 28,201 |
| 2024-07-19 | $15.88 | $15.89 | $15.52 | $15.85 | $15.61 | 10,637 |
| 2024-07-18 | $15.93 | $16.09 | $15.83 | $15.89 | $15.65 | 6,210 |
| 2024-07-17 | $15.93 | $15.99 | $15.82 | $15.89 | $15.65 | 12,445 |
| 2024-07-16 | $15.96 | $16.05 | $15.93 | $16.05 | $15.80 | 5,084 |
| 2024-07-15 | $15.98 | $15.98 | $15.80 | $15.80 | $15.56 | 5,900 |
| 2024-07-12 | $15.78 | $16.05 | $15.78 | $16.00 | $15.75 | 7,722 |
| 2024-07-11 | $15.58 | $15.78 | $15.42 | $15.73 | $15.49 | 14,128 |
| 2024-07-10 | $15.39 | $15.42 | $15.23 | $15.42 | $15.18 | 7,809 |
| 2024-07-09 | $15.39 | $15.39 | $15.11 | $15.30 | $15.06 | 11,366 |
| 2024-07-08 | $15.57 | $15.65 | $15.20 | $15.34 | $15.10 | 17,365 |
| 2024-07-05 | $15.60 | $15.61 | $15.43 | $15.61 | $15.37 | 11,717 |
| 2024-07-03 | $15.34 | $15.66 | $15.22 | $15.65 | $15.41 | 22,261 |
| 2024-07-02 | $15.11 | $15.29 | $15.09 | $15.29 | $15.05 | 13,340 |
| 2024-07-01 | $15.04 | $15.18 | $14.90 | $15.04 | $14.81 | 34,535 |
| 2024-06-28 | $15.34 | $15.34 | $14.92 | $14.96 | $14.73 | 32,506 |
| 2024-06-27 | $15.24 | $15.35 | $15.13 | $15.26 | $15.03 | 20,808 |
| 2024-06-26 | $15.20 | $15.21 | $15.01 | $15.18 | $14.95 | 11,165 |
| 2024-06-25 | $14.92 | $15.25 | $14.91 | $15.24 | $15.01 | 23,147 |
| 2024-06-24 | $14.96 | $15.01 | $14.71 | $14.90 | $14.67 | 25,517 |
| 2024-06-21 | $14.90 | $14.95 | $14.85 | $14.90 | $14.67 | 22,530 |
| 2024-06-20 | $14.82 | $14.95 | $14.69 | $14.95 | $14.72 | 29,393 |
| 2024-06-18 | $14.96 | $14.99 | $14.57 | $14.82 | $14.59 | 75,803 |
| 2024-06-17 | $14.96 | $14.98 | $14.75 | $14.95 | $14.72 | 17,991 |
| 2024-06-14 | $15.00 | $15.04 | $14.86 | $14.92 | $14.69 | 12,143 |
| 2024-06-13 | $15.13 | $15.15 | $14.83 | $14.97 | $14.74 | 15,916 |
| 2024-06-12 | $15.09 | $15.30 | $14.89 | $15.03 | $14.80 | 39,249 |
| 2024-06-11 | $14.99 | $15.04 | $14.85 | $14.97 | $14.74 | 23,589 |
| 2024-06-10 | $15.03 | $15.03 | $14.85 | $14.91 | $14.68 | 20,635 |
| 2024-06-07 | $14.92 | $14.99 | $14.77 | $14.88 | $14.65 | 28,611 |
| 2024-06-06 | $14.94 | $15.20 | $14.90 | $14.94 | $14.71 | 17,846 |
| 2024-06-05 | $14.91 | $14.99 | $14.77 | $14.92 | $14.69 | 12,159 |
| 2024-06-04 | $14.73 | $14.89 | $14.68 | $14.87 | $14.64 | 24,974 |
| 2024-06-03 | $14.65 | $15.15 | $14.55 | $14.73 | $14.50 | 28,467 |
| 2024-05-31 | $14.57 | $14.70 | $14.40 | $14.52 | $14.52 | 34,172 |
| 2024-05-30 | $14.66 | $14.97 | $14.60 | $14.70 | $14.44 | 39,170 |
| 2024-05-29 | $14.60 | $14.98 | $14.52 | $14.58 | $14.32 | 17,339 |
| 2024-05-28 | $14.82 | $14.92 | $14.61 | $14.69 | $14.43 | 11,781 |
| 2024-05-24 | $14.69 | $14.78 | $14.60 | $14.70 | $14.44 | 13,440 |
| 2024-05-23 | $14.99 | $14.99 | $14.51 | $14.59 | $14.33 | 27,452 |
| 2024-05-22 | $14.89 | $15.01 | $14.80 | $14.89 | $14.62 | 8,332 |
| 2024-05-21 | $15.07 | $15.07 | $14.70 | $14.83 | $14.56 | 46,042 |
| 2024-05-20 | $15.07 | $15.23 | $15.00 | $15.07 | $14.80 | 23,778 |
| 2024-05-17 | $14.87 | $15.15 | $14.82 | $15.03 | $14.76 | 19,573 |
| 2024-05-16 | $15.50 | $15.67 | $14.77 | $14.98 | $14.71 | 34,720 |
| 2024-05-15 | $15.57 | $15.74 | $15.40 | $15.46 | $15.18 | 41,843 |
| 2024-05-14 | $15.63 | $15.63 | $15.33 | $15.46 | $15.18 | 32,219 |
| 2024-05-13 | $15.67 | $15.85 | $15.46 | $15.68 | $15.40 | 21,746 |
| 2024-05-10 | $15.87 | $15.95 | $15.47 | $15.64 | $15.36 | 19,735 |
| 2024-05-09 | $16.07 | $16.19 | $15.66 | $15.85 | $15.56 | 15,385 |
| 2024-05-08 | $16.00 | $16.23 | $15.60 | $16.00 | $16.00 | 27,003 |
| 2024-05-07 | $15.51 | $15.93 | $15.45 | $15.84 | $15.84 | 32,314 |
| 2024-05-06 | $15.61 | $15.73 | $15.45 | $15.45 | $15.45 | 26,397 |
| 2024-05-03 | $15.68 | $15.73 | $15.36 | $15.45 | $15.45 | 16,291 |
| 2024-05-02 | $15.60 | $15.70 | $15.41 | $15.50 | $15.50 | 11,137 |
| 2024-05-01 | $15.36 | $15.48 | $15.30 | $15.45 | $15.45 | 16,086 |
| 2024-04-30 | $15.28 | $15.66 | $14.75 | $15.06 | $15.06 | 39,516 |
| 2024-04-29 | $15.68 | $15.71 | $15.32 | $15.63 | $15.63 | 7,523 |
| 2024-04-26 | $15.75 | $15.80 | $15.52 | $15.55 | $15.55 | 22,817 |
| 2024-04-25 | $15.73 | $15.73 | $15.44 | $15.50 | $15.50 | 15,136 |
| 2024-04-24 | $15.88 | $16.24 | $15.56 | $15.98 | $15.98 | 22,821 |
| 2024-04-23 | $15.25 | $15.98 | $15.25 | $15.91 | $15.91 | 42,126 |
| 2024-04-22 | $15.23 | $15.48 | $15.11 | $15.11 | $15.11 | 28,061 |
| 2024-04-19 | $15.24 | $15.46 | $14.90 | $15.15 | $15.15 | 39,725 |
| 2024-04-18 | $15.32 | $15.92 | $15.04 | $15.06 | $15.06 | 54,474 |
| 2024-04-17 | $14.71 | $15.48 | $14.60 | $15.19 | $15.19 | 61,054 |
| 2024-04-16 | $13.75 | $14.58 | $13.58 | $14.47 | $14.47 | 37,250 |
| 2024-04-15 | $15.00 | $15.30 | $13.53 | $13.77 | $13.77 | 111,607 |
| 2024-04-12 | $16.31 | $17.40 | $13.50 | $14.05 | $14.05 | 165,123 |
| 2024-04-11 | $20.44 | $20.44 | $14.01 | $14.94 | $14.94 | 67,485 |
| 2024-04-10 | $20.66 | $20.66 | $20.28 | $20.45 | $20.45 | 16,062 |
| 2024-04-09 | $21.02 | $21.02 | $20.88 | $20.88 | $20.88 | 2,814 |
| 2024-04-08 | $20.99 | $21.04 | $20.88 | $20.95 | $20.95 | 6,468 |
| 2024-04-05 | $20.93 | $20.99 | $20.73 | $20.94 | $20.94 | 4,703 |
| 2024-04-04 | $20.88 | $21.07 | $20.88 | $20.96 | $20.96 | 8,970 |
| 2024-04-03 | $20.90 | $20.90 | $20.78 | $20.81 | $20.81 | 9,479 |
| 2024-04-02 | $20.79 | $21.01 | $20.72 | $20.98 | $20.98 | 9,293 |
| 2024-04-01 | $20.93 | $20.93 | $20.57 | $20.88 | $20.88 | 5,700 |
| 2024-03-28 | $21.16 | $21.16 | $20.77 | $20.77 | $20.77 | 6,815 |
| 2024-03-27 | $21.16 | $21.16 | $20.69 | $21.05 | $21.05 | 9,733 |
| 2024-03-26 | $20.94 | $21.10 | $20.72 | $21.09 | $21.09 | 2,731 |
| 2024-03-25 | $21.17 | $21.17 | $20.99 | $20.99 | $20.99 | 3,606 |
| 2024-03-22 | $21.19 | $21.20 | $21.00 | $21.10 | $21.10 | 4,735 |
| 2024-03-21 | $21.13 | $21.30 | $20.94 | $21.10 | $21.10 | 16,680 |
| 2024-03-20 | $20.70 | $21.05 | $20.70 | $21.00 | $21.00 | 17,483 |
| 2024-03-19 | $20.74 | $20.76 | $20.68 | $20.76 | $20.76 | 8,046 |
| 2024-03-18 | $20.77 | $20.77 | $20.60 | $20.74 | $20.74 | 6,224 |
| 2024-03-15 | $20.79 | $20.79 | $20.33 | $20.65 | $20.65 | 5,401 |
| 2024-03-14 | $20.95 | $20.95 | $20.53 | $20.66 | $20.66 | 8,153 |
| 2024-03-13 | $20.87 | $20.95 | $20.85 | $20.86 | $20.86 | 6,801 |
| 2024-03-12 | $20.94 | $20.97 | $20.68 | $20.75 | $20.75 | 8,708 |
| 2024-03-11 | $21.00 | $21.07 | $20.67 | $20.94 | $20.94 | 5,200 |
| 2024-03-08 | $20.94 | $20.95 | $20.86 | $20.95 | $20.95 | 14,154 |
| 2024-03-07 | $20.74 | $20.94 | $20.74 | $20.93 | $20.93 | 14,788 |
| 2024-03-06 | $20.53 | $20.87 | $20.53 | $20.70 | $20.70 | 10,973 |
| 2024-03-05 | $20.49 | $20.60 | $20.45 | $20.51 | $20.51 | 5,513 |
| 2024-03-04 | $20.55 | $20.55 | $20.37 | $20.38 | $20.38 | 6,278 |
| 2024-03-01 | $20.52 | $20.57 | $20.43 | $20.52 | $20.52 | 11,053 |
| 2024-02-29 | $20.35 | $20.65 | $20.15 | $20.55 | $20.55 | 26,595 |
| 2024-02-28 | $20.56 | $20.56 | $20.46 | $20.51 | $20.25 | 4,178 |
| 2024-02-27 | $20.65 | $20.65 | $20.45 | $20.46 | $20.20 | 10,214 |
| 2024-02-26 | $20.63 | $20.63 | $20.53 | $20.57 | $20.31 | 6,331 |
| 2024-02-23 | $20.49 | $20.73 | $20.40 | $20.56 | $20.56 | 8,794 |
| 2024-02-22 | $20.48 | $20.48 | $20.34 | $20.34 | $20.34 | 3,527 |
| 2024-02-21 | $20.21 | $20.49 | $20.21 | $20.35 | $20.35 | 20,337 |
| 2024-02-20 | $20.40 | $20.42 | $20.32 | $20.40 | $20.40 | 4,571 |
| 2024-02-16 | $20.43 | $20.44 | $20.23 | $20.30 | $20.30 | 4,018 |
| 2024-02-15 | $20.34 | $20.40 | $20.23 | $20.40 | $20.40 | 3,462 |
| 2024-02-14 | $20.32 | $20.37 | $20.29 | $20.29 | $20.29 | 3,383 |
| 2024-02-13 | $20.57 | $20.57 | $19.90 | $20.29 | $20.29 | 18,768 |
| 2024-02-12 | $20.32 | $20.69 | $20.23 | $20.68 | $20.68 | 11,094 |
| 2024-02-09 | $20.19 | $20.32 | $19.79 | $20.32 | $20.32 | 6,134 |
| 2024-02-08 | $19.95 | $20.17 | $19.75 | $20.17 | $20.17 | 5,390 |
| 2024-02-07 | $19.87 | $20.16 | $19.65 | $19.95 | $19.95 | 10,977 |
| 2024-02-06 | $19.73 | $19.89 | $19.68 | $19.84 | $19.84 | 7,777 |
| 2024-02-05 | $19.85 | $19.85 | $19.64 | $19.66 | $19.66 | 5,454 |
| 2024-02-02 | $19.89 | $19.93 | $19.74 | $19.85 | $19.85 | 5,807 |
| 2024-02-01 | $19.85 | $19.85 | $19.65 | $19.85 | $19.85 | 13,654 |
| 2024-01-31 | $19.98 | $19.98 | $19.83 | $19.83 | $19.83 | 5,870 |
| 2024-01-30 | $19.80 | $19.91 | $19.57 | $19.91 | $19.91 | 8,411 |
| 2024-01-29 | $19.56 | $19.75 | $19.42 | $19.75 | $19.75 | 8,741 |
| 2024-01-26 | $19.46 | $19.59 | $19.34 | $19.56 | $19.56 | 18,480 |
| 2024-01-25 | $19.36 | $19.50 | $19.31 | $19.49 | $19.49 | 11,007 |
| 2024-01-24 | $19.18 | $19.27 | $19.10 | $19.26 | $19.26 | 16,702 |
| 2024-01-23 | $19.19 | $19.21 | $19.00 | $19.05 | $19.05 | 19,571 |
| 2024-01-22 | $19.23 | $19.34 | $19.08 | $19.10 | $19.10 | 79,840 |
| 2024-01-19 | $19.12 | $19.17 | $18.90 | $19.08 | $19.08 | 72,997 |
| 2024-01-18 | $18.93 | $19.13 | $18.87 | $19.03 | $19.03 | 25,857 |
| 2024-01-17 | $18.83 | $18.94 | $18.75 | $18.87 | $18.87 | 7,557 |
| 2024-01-16 | $19.10 | $19.17 | $18.74 | $18.83 | $18.83 | 7,558 |
| 2024-01-12 | $19.15 | $19.23 | $18.94 | $19.04 | $19.04 | 5,347 |
| 2024-01-11 | $19.03 | $19.15 | $18.86 | $19.01 | $19.01 | 10,461 |
| 2024-01-10 | $19.01 | $19.14 | $18.88 | $19.03 | $19.03 | 7,625 |
| 2024-01-09 | $19.08 | $19.17 | $19.00 | $19.00 | $19.00 | 9,860 |
| 2024-01-08 | $18.95 | $19.00 | $18.87 | $18.99 | $18.99 | 7,362 |
| 2024-01-05 | $18.94 | $19.01 | $18.80 | $18.92 | $18.92 | 6,845 |
| 2024-01-04 | $18.84 | $19.00 | $18.75 | $18.88 | $18.88 | 8,216 |
| 2024-01-03 | $19.00 | $19.13 | $18.83 | $18.84 | $18.84 | 16,807 |
| 2024-01-02 | $18.95 | $19.02 | $18.86 | $19.00 | $19.00 | 12,824 |
| 2023-12-29 | $18.75 | $19.02 | $18.61 | $19.02 | $19.02 | 63,312 |
| 2023-12-28 | $18.72 | $18.93 | $18.63 | $18.63 | $18.63 | 10,455 |
| 2023-12-27 | $18.56 | $18.89 | $18.43 | $18.85 | $18.85 | 24,247 |
| 2023-12-26 | $18.63 | $18.63 | $18.38 | $18.38 | $18.38 | 8,695 |
| 2023-12-22 | $18.63 | $18.78 | $18.40 | $18.53 | $18.53 | 12,959 |
| 2023-12-21 | $18.88 | $18.95 | $18.45 | $18.48 | $18.48 | 37,711 |
| 2023-12-20 | $18.66 | $18.80 | $18.54 | $18.76 | $18.76 | 9,264 |
| 2023-12-19 | $18.46 | $18.65 | $18.39 | $18.60 | $18.60 | 14,028 |
| 2023-12-18 | $18.78 | $18.86 | $18.28 | $18.46 | $18.46 | 20,098 |
| 2023-12-15 | $19.00 | $19.10 | $18.68 | $18.69 | $18.69 | 10,931 |
| 2023-12-14 | $19.00 | $19.24 | $18.72 | $18.88 | $18.88 | 17,133 |
| 2023-12-13 | $18.40 | $18.81 | $18.39 | $18.81 | $18.81 | 12,820 |
| 2023-12-12 | $18.69 | $18.96 | $18.35 | $18.36 | $18.36 | 20,734 |
| 2023-12-11 | $18.93 | $18.93 | $18.40 | $18.70 | $18.70 | 11,724 |
| 2023-12-08 | $18.96 | $18.96 | $18.65 | $18.82 | $18.82 | 7,618 |
| 2023-12-07 | $18.85 | $18.98 | $18.85 | $18.91 | $18.91 | 4,608 |
| 2023-12-06 | $18.90 | $18.90 | $18.66 | $18.66 | $18.66 | 5,186 |
| 2023-12-05 | $18.79 | $18.97 | $18.66 | $18.80 | $18.80 | 5,265 |
| 2023-12-04 | $18.67 | $18.99 | $18.49 | $18.67 | $18.67 | 17,100 |
| 2023-12-01 | $18.67 | $18.83 | $18.50 | $18.81 | $18.81 | 6,023 |
| 2023-11-30 | $18.81 | $18.95 | $18.55 | $18.55 | $18.55 | 22,159 |
| 2023-11-29 | $18.64 | $19.07 | $18.64 | $19.04 | $18.77 | 4,640 |
| 2023-11-28 | $18.66 | $18.82 | $18.53 | $18.53 | $18.27 | 4,922 |
| 2023-11-27 | $18.55 | $18.88 | $18.55 | $18.60 | $18.34 | 5,494 |
| 2023-11-24 | $18.76 | $18.78 | $18.51 | $18.53 | $18.27 | 6,058 |
| 2023-11-22 | $19.28 | $19.28 | $18.60 | $18.76 | $18.49 | 10,660 |
| 2023-11-21 | $19.29 | $19.35 | $18.84 | $19.08 | $18.81 | 7,311 |
| 2023-11-20 | $19.14 | $19.54 | $19.14 | $19.24 | $18.97 | 12,909 |
| 2023-11-17 | $19.51 | $19.52 | $19.41 | $19.50 | $19.22 | 12,386 |
| 2023-11-16 | $19.25 | $19.49 | $19.24 | $19.45 | $19.18 | 11,337 |
| 2023-11-15 | $19.29 | $19.36 | $19.10 | $19.35 | $19.08 | 4,643 |
| 2023-11-14 | $19.35 | $19.60 | $19.15 | $19.15 | $18.88 | 11,731 |
| 2023-11-13 | $19.19 | $19.31 | $19.02 | $19.17 | $18.90 | 13,121 |
| 2023-11-10 | $19.18 | $19.24 | $19.00 | $19.20 | $18.93 | 17,154 |
| 2023-11-09 | $19.19 | $19.19 | $18.77 | $19.18 | $18.91 | 13,411 |
| 2023-11-08 | $19.20 | $19.23 | $19.15 | $19.17 | $18.90 | 29,312 |
| 2023-11-07 | $19.22 | $19.36 | $19.05 | $19.20 | $18.93 | 9,648 |
| 2023-11-06 | $19.13 | $19.35 | $18.57 | $19.16 | $18.89 | 10,842 |
| 2023-11-03 | $19.15 | $19.73 | $18.90 | $19.14 | $18.87 | 19,579 |
| 2023-11-02 | $18.39 | $19.01 | $18.32 | $18.90 | $18.63 | 25,743 |
| 2023-11-01 | $17.48 | $18.03 | $17.34 | $18.01 | $17.76 | 23,012 |
| 2023-10-31 | $17.09 | $17.80 | $16.94 | $17.48 | $17.23 | 89,745 |
| 2023-10-30 | $17.03 | $17.05 | $16.87 | $16.97 | $16.73 | 4,387 |
| 2023-10-27 | $16.90 | $17.19 | $16.86 | $16.86 | $16.62 | 8,820 |
| 2023-10-26 | $16.95 | $17.03 | $16.86 | $16.93 | $16.69 | 10,899 |
| 2023-10-25 | $17.04 | $17.04 | $16.80 | $16.95 | $16.71 | 9,840 |
| 2023-10-24 | $16.68 | $17.04 | $16.68 | $17.02 | $16.78 | 6,657 |
| 2023-10-23 | $16.56 | $16.80 | $16.56 | $16.67 | $16.44 | 2,816 |
| 2023-10-20 | $16.46 | $16.93 | $16.32 | $16.65 | $16.42 | 15,954 |
| 2023-10-19 | $16.73 | $16.75 | $16.56 | $16.56 | $16.33 | 10,266 |
| 2023-10-18 | $16.98 | $16.98 | $16.61 | $16.65 | $16.41 | 9,376 |
| 2023-10-17 | $17.06 | $17.22 | $16.89 | $16.89 | $16.65 | 14,039 |
| 2023-10-16 | $17.35 | $17.41 | $17.17 | $17.19 | $16.95 | 6,778 |
| 2023-10-13 | $17.99 | $17.99 | $17.28 | $17.35 | $17.10 | 8,464 |
| 2023-10-12 | $17.81 | $18.09 | $17.65 | $17.95 | $17.70 | 6,949 |
| 2023-10-11 | $17.78 | $18.05 | $17.78 | $17.92 | $17.67 | 9,006 |
| 2023-10-10 | $17.80 | $17.80 | $17.42 | $17.78 | $17.53 | 3,985 |
| 2023-10-09 | $17.58 | $17.75 | $17.41 | $17.75 | $17.50 | 6,261 |
| 2023-10-06 | $17.33 | $17.63 | $17.13 | $17.47 | $17.23 | 9,335 |
| 2023-10-05 | $17.49 | $17.74 | $17.30 | $17.65 | $17.40 | 6,151 |
| 2023-10-04 | $17.83 | $18.07 | $17.32 | $17.36 | $17.11 | 15,205 |
| 2023-10-03 | $18.43 | $18.44 | $17.15 | $17.70 | $17.45 | 11,437 |
| 2023-10-02 | $18.60 | $18.60 | $18.10 | $18.55 | $18.29 | 8,089 |
| 2023-09-29 | $18.74 | $19.05 | $18.64 | $18.65 | $18.39 | 29,860 |
| 2023-09-28 | $18.88 | $18.88 | $18.51 | $18.72 | $18.45 | 8,965 |
| 2023-09-27 | $18.70 | $18.89 | $18.47 | $18.65 | $18.39 | 9,743 |
| 2023-09-26 | $18.92 | $19.02 | $18.25 | $18.85 | $18.58 | 11,803 |
| 2023-09-25 | $18.81 | $19.04 | $18.75 | $18.85 | $18.58 | 11,376 |
| 2023-09-22 | $19.12 | $19.13 | $18.94 | $18.96 | $18.69 | 6,507 |
| 2023-09-21 | $19.36 | $19.36 | $18.92 | $18.97 | $18.70 | 8,102 |
| 2023-09-20 | $19.59 | $19.65 | $19.29 | $19.29 | $19.02 | 14,606 |
| 2023-09-19 | $19.56 | $19.88 | $19.55 | $19.65 | $19.37 | 9,907 |
| 2023-09-18 | $19.69 | $19.70 | $19.58 | $19.62 | $19.34 | 11,753 |
| 2023-09-15 | $19.48 | $19.65 | $19.43 | $19.65 | $19.37 | 20,906 |
| 2023-09-14 | $19.56 | $19.69 | $19.36 | $19.52 | $19.24 | 6,102 |
| 2023-09-13 | $19.28 | $19.45 | $19.18 | $19.45 | $19.18 | 7,649 |
| 2023-09-12 | $19.10 | $19.36 | $18.89 | $19.11 | $18.84 | 12,009 |
| 2023-09-11 | $19.27 | $19.28 | $19.03 | $19.03 | $18.76 | 3,734 |
| 2023-09-08 | $19.18 | $19.54 | $19.11 | $19.11 | $18.84 | 8,375 |
| 2023-09-07 | $19.06 | $19.15 | $18.87 | $18.97 | $18.70 | 6,989 |
| 2023-09-06 | $19.08 | $19.27 | $18.97 | $19.15 | $18.88 | 11,133 |
| 2023-09-05 | $19.08 | $19.25 | $19.07 | $19.08 | $18.81 | 9,869 |
| 2023-09-01 | $19.25 | $19.25 | $19.10 | $19.24 | $18.97 | 6,739 |
| 2023-08-31 | $18.71 | $19.54 | $18.71 | $19.35 | $19.08 | 54,405 |
| 2023-08-30 | $18.75 | $19.00 | $18.51 | $18.87 | $18.35 | 10,971 |
| 2023-08-29 | $18.78 | $18.89 | $18.76 | $18.80 | $18.28 | 2,876 |
| 2023-08-28 | $18.94 | $18.95 | $18.56 | $18.56 | $18.05 | 3,911 |
| 2023-08-25 | $18.99 | $18.99 | $18.55 | $18.55 | $18.04 | 2,095 |
| 2023-08-24 | $19.19 | $19.19 | $18.55 | $18.78 | $18.26 | 12,200 |
| 2023-08-23 | $18.81 | $19.13 | $18.73 | $19.13 | $18.60 | 3,873 |
| 2023-08-22 | $19.04 | $19.06 | $18.68 | $18.77 | $18.25 | 9,185 |
| 2023-08-21 | $19.10 | $19.27 | $18.80 | $18.99 | $18.47 | 5,778 |
| 2023-08-18 | $19.15 | $19.35 | $18.81 | $18.81 | $18.29 | 9,378 |
| 2023-08-17 | $19.35 | $19.35 | $18.81 | $18.82 | $18.30 | 7,821 |
| 2023-08-16 | $19.35 | $19.57 | $19.12 | $19.30 | $18.77 | 10,117 |
| 2023-08-15 | $19.40 | $19.48 | $19.35 | $19.35 | $18.82 | 5,140 |
| 2023-08-14 | $19.62 | $19.62 | $19.49 | $19.50 | $18.96 | 9,664 |
| 2023-08-11 | $19.50 | $19.73 | $19.25 | $19.62 | $19.08 | 9,864 |
| 2023-08-10 | $19.38 | $19.67 | $19.30 | $19.30 | $18.77 | 6,316 |
| 2023-08-09 | $19.28 | $19.55 | $19.16 | $19.42 | $18.89 | 3,633 |
| 2023-08-08 | $19.51 | $19.51 | $19.18 | $19.28 | $18.75 | 3,600 |
| 2023-08-07 | $19.27 | $19.58 | $19.13 | $19.51 | $18.97 | 6,732 |
| 2023-08-04 | $19.10 | $19.28 | $19.05 | $19.27 | $18.74 | 8,228 |
| 2023-08-03 | $19.18 | $19.18 | $18.91 | $19.14 | $18.61 | 11,431 |
| 2023-08-02 | $19.23 | $19.54 | $18.99 | $19.18 | $18.65 | 5,728 |
| 2023-08-01 | $19.72 | $19.80 | $19.30 | $19.43 | $18.89 | 6,692 |
| 2023-07-31 | $19.46 | $19.68 | $19.46 | $19.65 | $19.11 | 11,034 |
| 2023-07-28 | $19.60 | $19.61 | $19.30 | $19.30 | $18.77 | 5,828 |
| 2023-07-27 | $19.79 | $19.79 | $19.23 | $19.28 | $18.75 | 20,922 |
| 2023-07-26 | $19.50 | $19.80 | $19.45 | $19.72 | $19.18 | 16,345 |
| 2023-07-25 | $19.60 | $19.85 | $19.60 | $19.61 | $19.07 | 10,909 |
| 2023-07-24 | $19.70 | $19.84 | $19.43 | $19.60 | $19.06 | 7,131 |
| 2023-07-21 | $19.98 | $19.98 | $19.63 | $19.63 | $19.09 | 4,327 |
| 2023-07-20 | $19.67 | $19.75 | $19.45 | $19.48 | $18.94 | 3,364 |
| 2023-07-19 | $19.52 | $19.75 | $19.37 | $19.69 | $19.15 | 9,993 |
| 2023-07-18 | $19.34 | $19.69 | $19.23 | $19.41 | $18.88 | 15,084 |
| 2023-07-17 | $18.98 | $19.15 | $18.60 | $19.15 | $18.62 | 15,259 |
| 2023-07-14 | $19.20 | $19.20 | $18.76 | $18.76 | $18.24 | 9,217 |
| 2023-07-13 | $18.92 | $19.34 | $18.92 | $19.07 | $18.54 | 5,665 |
| 2023-07-12 | $19.32 | $19.32 | $18.88 | $18.88 | $18.36 | 8,391 |
| 2023-07-11 | $19.03 | $19.06 | $18.84 | $19.06 | $18.54 | 5,960 |
| 2023-07-10 | $18.96 | $19.13 | $18.72 | $18.73 | $18.21 | 6,852 |
| 2023-07-07 | $18.70 | $19.27 | $18.70 | $18.76 | $18.24 | 5,328 |
| 2023-07-06 | $19.19 | $19.19 | $18.64 | $18.77 | $18.25 | 9,430 |
| 2023-07-05 | $19.42 | $19.60 | $19.21 | $19.30 | $18.77 | 10,455 |
| 2023-07-03 | $19.34 | $19.65 | $19.13 | $19.47 | $18.93 | 9,408 |
| 2023-06-30 | $18.75 | $19.68 | $18.72 | $19.66 | $19.12 | 33,619 |
| 2023-06-29 | $18.77 | $18.80 | $18.54 | $18.64 | $18.13 | 6,374 |
| 2023-06-28 | $18.84 | $18.95 | $18.59 | $18.60 | $18.09 | 7,352 |
| 2023-06-27 | $18.95 | $19.01 | $18.77 | $18.77 | $18.25 | 6,125 |
| 2023-06-26 | $18.95 | $18.97 | $18.79 | $18.79 | $18.27 | 5,215 |
| 2023-06-23 | $18.74 | $18.91 | $18.70 | $18.70 | $18.19 | 8,129 |
| 2023-06-22 | $18.89 | $18.89 | $18.67 | $18.69 | $18.18 | 2,652 |
| 2023-06-21 | $18.62 | $18.83 | $18.57 | $18.80 | $18.28 | 8,427 |
| 2023-06-20 | $18.91 | $18.99 | $18.68 | $18.74 | $18.22 | 7,612 |
| 2023-06-16 | $18.75 | $18.95 | $18.74 | $18.85 | $18.33 | 8,206 |
| 2023-06-15 | $18.51 | $19.09 | $18.51 | $18.81 | $18.29 | 14,103 |
| 2023-06-14 | $18.93 | $18.96 | $18.49 | $18.51 | $18.00 | 8,965 |
| 2023-06-13 | $18.98 | $19.05 | $18.84 | $18.84 | $18.32 | 10,609 |
| 2023-06-12 | $19.05 | $19.05 | $18.71 | $18.73 | $18.21 | 2,054 |
| 2023-06-09 | $19.09 | $19.09 | $19.00 | $19.00 | $18.48 | 5,094 |
| 2023-06-08 | $19.07 | $19.09 | $18.98 | $19.01 | $18.49 | 6,329 |
| 2023-06-07 | $19.14 | $19.21 | $18.95 | $19.03 | $18.51 | 11,014 |
| 2023-06-06 | $18.99 | $19.00 | $18.80 | $19.00 | $18.48 | 6,770 |
| 2023-06-05 | $19.08 | $19.08 | $18.80 | $18.80 | $18.28 | 4,516 |
| 2023-06-02 | $18.80 | $19.08 | $18.78 | $19.08 | $19.08 | 11,447 |
| 2023-06-01 | $18.57 | $18.94 | $18.57 | $18.69 | $18.69 | 7,350 |
| 2023-05-31 | $18.37 | $18.67 | $18.24 | $18.52 | $18.52 | 38,564 |
| 2023-05-30 | $18.72 | $18.83 | $18.41 | $18.41 | $18.15 | 3,805 |
| 2023-05-26 | $18.57 | $18.57 | $18.27 | $18.54 | $18.28 | 8,167 |
| 2023-05-25 | $18.79 | $18.81 | $18.24 | $18.52 | $18.52 | 6,687 |
| 2023-05-24 | $18.96 | $19.04 | $18.40 | $18.41 | $18.41 | 14,996 |
| 2023-05-23 | $18.42 | $19.04 | $18.42 | $18.43 | $18.43 | 5,400 |
| 2023-05-22 | $19.15 | $19.25 | $18.45 | $18.67 | $18.67 | 33,173 |
| 2023-05-19 | $19.36 | $19.36 | $18.92 | $19.15 | $19.15 | 9,123 |
| 2023-05-18 | $19.09 | $19.32 | $18.98 | $19.16 | $19.16 | 9,379 |
| 2023-05-17 | $18.95 | $19.44 | $18.86 | $19.27 | $19.27 | 9,287 |
| 2023-05-16 | $18.78 | $18.92 | $18.69 | $18.83 | $18.83 | 36,450 |
| 2023-05-15 | $18.74 | $18.75 | $18.47 | $18.75 | $18.75 | 5,174 |
| 2023-05-12 | $18.68 | $18.68 | $18.45 | $18.66 | $18.66 | 4,536 |
| 2023-05-11 | $18.47 | $18.58 | $18.00 | $18.45 | $18.45 | 6,125 |
| 2023-05-10 | $18.45 | $18.84 | $18.40 | $18.60 | $18.60 | 8,310 |
| 2023-05-09 | $18.37 | $18.37 | $18.02 | $18.12 | $18.12 | 3,906 |
| 2023-05-08 | $18.44 | $18.60 | $18.27 | $18.27 | $18.27 | 4,583 |
| 2023-05-05 | $19.33 | $19.33 | $18.31 | $18.31 | $18.31 | 5,990 |
| 2023-05-04 | $18.89 | $18.89 | $17.95 | $18.10 | $18.10 | 7,296 |
| 2023-05-03 | $18.97 | $19.07 | $18.56 | $18.56 | $18.56 | 6,901 |
| 2023-05-02 | $19.26 | $19.26 | $18.84 | $18.93 | $18.93 | 9,008 |
| 2023-05-01 | $19.38 | $19.44 | $18.75 | $19.25 | $19.25 | 14,577 |
| 2023-04-28 | $19.36 | $19.53 | $19.18 | $19.32 | $19.32 | 54,137 |
| 2023-04-27 | $19.06 | $19.42 | $19.06 | $19.24 | $19.24 | 2,961 |
| 2023-04-26 | $19.36 | $19.39 | $18.96 | $18.96 | $18.96 | 8,470 |
| 2023-04-25 | $19.46 | $19.46 | $19.24 | $19.24 | $19.24 | 3,993 |
| 2023-04-24 | $19.44 | $19.61 | $19.40 | $19.40 | $19.40 | 3,516 |
| 2023-04-21 | $19.44 | $19.50 | $19.25 | $19.36 | $19.36 | 11,862 |
| 2023-04-20 | $19.47 | $19.47 | $19.35 | $19.37 | $19.37 | 6,651 |
| 2023-04-19 | $19.47 | $19.50 | $19.17 | $19.37 | $19.37 | 11,066 |
| 2023-04-18 | $19.27 | $19.51 | $19.21 | $19.47 | $19.47 | 24,954 |
| 2023-04-17 | $19.10 | $19.30 | $19.02 | $19.25 | $19.25 | 689,468 |
| 2023-04-14 | $19.35 | $19.36 | $19.10 | $19.10 | $19.10 | 24,849 |
| 2023-04-13 | $19.29 | $19.43 | $19.06 | $19.30 | $19.30 | 8,835 |
| 2023-04-12 | $19.15 | $19.22 | $19.09 | $19.15 | $19.15 | 4,076 |
| 2023-04-11 | $19.08 | $19.10 | $19.03 | $19.06 | $19.06 | 29,886 |
| 2023-04-10 | $19.10 | $19.25 | $18.94 | $19.08 | $19.08 | 9,881 |
| 2023-04-06 | $19.01 | $19.24 | $19.01 | $19.02 | $19.02 | 6,245 |
| 2023-04-05 | $19.25 | $19.28 | $18.82 | $19.01 | $19.01 | 6,083 |
| 2023-04-04 | $19.02 | $19.40 | $19.02 | $19.25 | $19.25 | 5,068 |
| 2023-04-03 | $19.10 | $19.24 | $18.90 | $19.10 | $19.10 | 99,958 |
| 2023-03-31 | $19.05 | $19.21 | $18.97 | $19.10 | $19.10 | 32,014 |
| 2023-03-30 | $19.15 | $19.39 | $19.03 | $19.03 | $19.03 | 55,067 |
| 2023-03-29 | $19.15 | $19.26 | $19.15 | $19.17 | $19.17 | 8,073 |
| 2023-03-28 | $19.11 | $19.23 | $18.90 | $19.03 | $19.03 | 9,569 |
| 2023-03-27 | $19.01 | $19.41 | $18.66 | $19.11 | $19.11 | 29,155 |
| 2023-03-24 | $18.72 | $18.92 | $18.40 | $18.92 | $18.92 | 9,637 |
| 2023-03-23 | $18.77 | $18.89 | $18.54 | $18.65 | $18.65 | 11,062 |
| 2023-03-22 | $18.65 | $19.03 | $18.65 | $19.02 | $19.02 | 7,094 |
| 2023-03-21 | $18.67 | $18.98 | $18.66 | $18.73 | $18.73 | 4,227 |
| 2023-03-20 | $19.09 | $19.09 | $18.62 | $18.63 | $18.63 | 8,616 |
| 2023-03-17 | $19.23 | $19.23 | $18.95 | $18.95 | $18.95 | 3,105 |
| 2023-03-16 | $18.88 | $19.60 | $18.88 | $19.30 | $19.30 | 65,829 |
| 2023-03-15 | $19.21 | $19.42 | $18.57 | $19.16 | $19.16 | 12,612 |
| 2023-03-14 | $18.86 | $19.65 | $18.86 | $19.27 | $19.27 | 13,181 |
| 2023-03-13 | $18.75 | $18.83 | $18.26 | $18.76 | $18.76 | 14,129 |
| 2023-03-10 | $18.71 | $18.87 | $18.53 | $18.84 | $18.84 | 17,344 |
| 2023-03-09 | $19.34 | $19.34 | $18.80 | $18.80 | $18.80 | 29,217 |
| 2023-03-08 | $19.24 | $19.38 | $19.22 | $19.32 | $19.32 | 12,858 |
| 2023-03-07 | $19.38 | $19.38 | $19.16 | $19.25 | $19.25 | 19,892 |
| 2023-03-06 | $19.47 | $19.48 | $19.32 | $19.38 | $19.38 | 9,955 |
| 2023-03-03 | $19.20 | $19.42 | $19.20 | $19.42 | $19.42 | 7,159 |
| 2023-03-02 | $19.19 | $19.33 | $19.12 | $19.12 | $19.12 | 31,886 |
| 2023-03-01 | $19.52 | $19.52 | $19.17 | $19.35 | $19.35 | 12,247 |
| 2023-02-28 | $19.27 | $19.56 | $19.20 | $19.56 | $19.56 | 23,754 |
| 2023-02-27 | $19.48 | $19.65 | $19.44 | $19.58 | $19.32 | 6,117 |
| 2023-02-24 | $19.41 | $19.47 | $19.30 | $19.38 | $19.38 | 10,777 |
| 2023-02-23 | $19.40 | $19.56 | $19.40 | $19.51 | $19.51 | 11,248 |
| 2023-02-22 | $19.27 | $19.36 | $18.98 | $19.31 | $19.31 | 10,117 |
| 2023-02-21 | $19.38 | $19.51 | $18.97 | $19.20 | $19.20 | 29,462 |
| 2023-02-17 | $19.48 | $19.54 | $19.40 | $19.41 | $19.41 | 6,660 |
| 2023-02-16 | $19.62 | $19.62 | $19.43 | $19.55 | $19.55 | 3,520 |
| 2023-02-15 | $19.64 | $19.66 | $19.49 | $19.62 | $19.62 | 2,675 |
| 2023-02-14 | $19.56 | $19.66 | $19.50 | $19.64 | $19.64 | 7,156 |
| 2023-02-13 | $19.45 | $19.56 | $19.44 | $19.56 | $19.56 | 7,955 |
| 2023-02-10 | $19.48 | $19.48 | $19.31 | $19.36 | $19.36 | 3,192 |
| 2023-02-09 | $19.61 | $19.61 | $19.48 | $19.48 | $19.48 | 11,301 |
| 2023-02-08 | $19.58 | $19.60 | $19.48 | $19.50 | $19.50 | 6,158 |
| 2023-02-07 | $19.60 | $19.61 | $19.45 | $19.61 | $19.61 | 9,921 |
| 2023-02-06 | $19.76 | $19.76 | $19.45 | $19.60 | $19.60 | 6,312 |
| 2023-02-03 | $19.97 | $20.10 | $19.78 | $19.78 | $19.78 | 16,396 |
| 2023-02-02 | $20.15 | $20.19 | $20.04 | $20.04 | $20.04 | 6,740 |
| 2023-02-01 | $20.00 | $20.02 | $19.90 | $20.00 | $20.00 | 59,907 |
| 2023-01-31 | $20.06 | $20.06 | $19.89 | $19.95 | $19.95 | 118,065 |
| 2023-01-30 | $19.98 | $20.02 | $19.92 | $19.93 | $19.93 | 19,174 |
| 2023-01-27 | $19.90 | $20.03 | $19.90 | $19.99 | $19.99 | 8,748 |
| 2023-01-26 | $20.15 | $20.15 | $19.89 | $19.89 | $19.89 | 81,353 |
| 2023-01-25 | $19.98 | $20.02 | $19.94 | $20.00 | $20.00 | 30,910 |
| 2023-01-24 | $19.95 | $20.10 | $19.95 | $20.00 | $20.00 | 10,391 |
| 2023-01-23 | $19.97 | $20.05 | $19.95 | $19.95 | $19.95 | 10,481 |
| 2023-01-20 | $19.93 | $20.04 | $19.74 | $19.92 | $19.92 | 15,285 |
| 2023-01-19 | $19.85 | $19.94 | $19.73 | $19.83 | $19.83 | 6,313 |
| 2023-01-18 | $19.89 | $20.15 | $19.75 | $19.75 | $19.75 | 12,069 |
| 2023-01-17 | $19.57 | $19.87 | $19.57 | $19.72 | $19.72 | 17,384 |
| 2023-01-13 | $19.50 | $19.79 | $19.50 | $19.57 | $19.57 | 3,891 |
| 2023-01-12 | $19.61 | $19.64 | $19.44 | $19.59 | $19.59 | 6,512 |
| 2023-01-11 | $19.48 | $19.48 | $19.35 | $19.42 | $19.42 | 5,879 |
| 2023-01-10 | $19.20 | $19.40 | $19.15 | $19.40 | $19.40 | 7,928 |
| 2023-01-09 | $19.28 | $19.47 | $19.11 | $19.11 | $19.11 | 14,104 |
| 2023-01-06 | $18.99 | $19.26 | $18.95 | $19.18 | $19.18 | 10,465 |
| 2023-01-05 | $18.50 | $18.86 | $18.39 | $18.74 | $18.74 | 10,036 |
| 2023-01-04 | $18.47 | $18.56 | $18.27 | $18.47 | $18.47 | 7,384 |
| 2023-01-03 | $18.00 | $18.30 | $17.97 | $18.02 | $18.02 | 10,492 |
| 2022-12-30 | $18.02 | $18.29 | $17.80 | $17.90 | $17.90 | 15,917 |
| 2022-12-29 | $18.21 | $18.31 | $17.91 | $17.91 | $17.91 | 10,423 |
| 2022-12-28 | $18.40 | $18.43 | $18.08 | $18.08 | $18.08 | 9,186 |
| 2022-12-27 | $18.58 | $18.58 | $18.21 | $18.34 | $18.34 | 8,771 |
| 2022-12-23 | $18.81 | $18.81 | $18.58 | $18.60 | $18.60 | 12,884 |
| 2022-12-22 | $18.90 | $18.90 | $18.64 | $18.72 | $18.72 | 16,003 |
| 2022-12-21 | $18.91 | $18.98 | $18.72 | $18.90 | $18.90 | 10,867 |
| 2022-12-20 | $18.81 | $18.94 | $18.66 | $18.91 | $18.91 | 63,167 |
| 2022-12-19 | $18.70 | $18.84 | $18.70 | $18.84 | $18.84 | 13,297 |
| 2022-12-16 | $18.62 | $18.71 | $18.40 | $18.69 | $18.69 | 14,923 |
| 2022-12-15 | $18.77 | $18.79 | $18.50 | $18.57 | $18.57 | 16,327 |
| 2022-12-14 | $18.75 | $18.81 | $18.62 | $18.69 | $18.69 | 13,045 |
| 2022-12-13 | $18.62 | $19.03 | $18.61 | $18.73 | $18.73 | 6,452 |
| 2022-12-12 | $18.50 | $18.67 | $18.42 | $18.42 | $18.42 | 14,354 |
| 2022-12-09 | $18.88 | $18.88 | $18.61 | $18.65 | $18.65 | 14,582 |
| 2022-12-08 | $18.95 | $19.08 | $18.85 | $18.85 | $18.85 | 15,431 |
| 2022-12-07 | $18.91 | $19.04 | $18.79 | $18.82 | $18.82 | 8,589 |
| 2022-12-06 | $19.02 | $19.02 | $18.77 | $18.89 | $18.89 | 6,590 |
| 2022-12-05 | $19.10 | $19.10 | $18.90 | $18.91 | $18.91 | 37,360 |
| 2022-12-02 | $18.68 | $19.02 | $18.41 | $19.02 | $19.02 | 8,184 |
| 2022-12-01 | $18.71 | $18.79 | $18.36 | $18.79 | $18.79 | 14,010 |
| 2022-11-30 | $18.11 | $18.47 | $17.91 | $18.47 | $18.47 | 16,270 |
| 2022-11-29 | $18.53 | $18.53 | $18.29 | $18.29 | $18.03 | 8,597 |
| 2022-11-28 | $18.37 | $18.56 | $18.37 | $18.48 | $18.22 | 6,253 |
| 2022-11-25 | $18.55 | $18.55 | $18.40 | $18.50 | $18.24 | 2,267 |
| 2022-11-23 | $18.43 | $18.58 | $18.40 | $18.58 | $18.32 | 10,479 |
| 2022-11-22 | $18.44 | $18.45 | $18.30 | $18.43 | $18.17 | 15,483 |
| 2022-11-21 | $18.43 | $18.46 | $18.25 | $18.40 | $18.14 | 10,259 |
| 2022-11-18 | $18.41 | $18.44 | $18.30 | $18.41 | $18.41 | 6,156 |
| 2022-11-17 | $18.38 | $18.39 | $18.20 | $18.31 | $18.31 | 10,257 |
| 2022-11-16 | $18.47 | $18.47 | $18.29 | $18.44 | $18.44 | 4,624 |
| 2022-11-15 | $18.30 | $18.39 | $18.24 | $18.35 | $18.35 | 7,993 |
| 2022-11-14 | $18.24 | $18.40 | $18.04 | $18.15 | $18.15 | 12,516 |
| 2022-11-11 | $18.40 | $18.68 | $18.24 | $18.24 | $18.24 | 8,231 |
| 2022-11-10 | $17.67 | $18.28 | $17.67 | $18.15 | $18.15 | 11,442 |
| 2022-11-09 | $17.40 | $17.50 | $17.26 | $17.41 | $17.41 | 9,692 |
| 2022-11-08 | $17.12 | $17.45 | $17.12 | $17.45 | $17.45 | 6,997 |
| 2022-11-07 | $17.06 | $17.14 | $16.85 | $17.07 | $17.07 | 10,109 |
| 2022-11-04 | $16.91 | $17.20 | $16.91 | $16.99 | $16.99 | 12,079 |
| 2022-11-03 | $17.09 | $17.09 | $16.78 | $16.95 | $16.95 | 11,092 |
| 2022-11-02 | $17.08 | $17.32 | $16.92 | $17.07 | $17.07 | 8,191 |
| 2022-11-01 | $17.35 | $17.38 | $17.00 | $17.00 | $17.00 | 10,718 |
| 2022-10-31 | $17.24 | $17.47 | $17.07 | $17.38 | $17.38 | 16,474 |
| 2022-10-28 | $17.54 | $17.54 | $17.24 | $17.25 | $17.25 | 2,768 |
| 2022-10-27 | $17.27 | $17.45 | $17.27 | $17.37 | $17.37 | 4,221 |
| 2022-10-26 | $17.30 | $17.54 | $17.17 | $17.32 | $17.32 | 14,712 |
| 2022-10-25 | $17.18 | $17.31 | $17.18 | $17.30 | $17.30 | 8,087 |
| 2022-10-24 | $17.08 | $17.10 | $16.80 | $17.06 | $17.06 | 7,191 |
| 2022-10-21 | $17.08 | $17.08 | $16.84 | $17.01 | $17.01 | 5,094 |
| 2022-10-20 | $17.30 | $17.30 | $16.94 | $17.13 | $17.13 | 39,029 |
| 2022-10-19 | $17.36 | $17.36 | $17.04 | $17.32 | $17.32 | 16,782 |
| 2022-10-18 | $17.31 | $17.39 | $17.24 | $17.39 | $17.39 | 4,891 |
| 2022-10-17 | $17.58 | $17.58 | $17.37 | $17.37 | $17.37 | 2,520 |
| 2022-10-14 | $17.51 | $17.51 | $17.30 | $17.40 | $17.40 | 6,829 |
| 2022-10-13 | $17.12 | $17.45 | $16.74 | $17.37 | $17.37 | 32,224 |
| 2022-10-12 | $17.33 | $17.45 | $17.24 | $17.30 | $17.30 | 5,999 |
| 2022-10-11 | $17.48 | $17.49 | $17.29 | $17.47 | $17.47 | 6,666 |
| 2022-10-10 | $17.42 | $17.52 | $17.40 | $17.48 | $17.48 | 8,737 |
| 2022-10-07 | $17.58 | $17.60 | $17.44 | $17.58 | $17.58 | 4,407 |
| 2022-10-06 | $17.63 | $17.67 | $17.50 | $17.65 | $17.65 | 14,688 |
| 2022-10-05 | $17.52 | $17.72 | $17.52 | $17.66 | $17.66 | 9,784 |
| 2022-10-04 | $17.74 | $17.74 | $17.36 | $17.69 | $17.69 | 32,154 |
| 2022-10-03 | $17.45 | $17.63 | $17.40 | $17.55 | $17.55 | 70,759 |
| 2022-09-30 | $17.51 | $17.54 | $16.98 | $17.22 | $17.22 | 231,883 |
| 2022-09-29 | $17.83 | $17.83 | $17.24 | $17.39 | $17.39 | 47,727 |
| 2022-09-28 | $17.80 | $18.22 | $17.69 | $17.87 | $17.87 | 54,691 |
| 2022-09-27 | $17.72 | $17.90 | $17.43 | $17.84 | $17.84 | 17,858 |
| 2022-09-26 | $17.87 | $17.87 | $17.45 | $17.74 | $17.74 | 42,061 |
| 2022-09-23 | $18.05 | $18.05 | $17.84 | $17.85 | $17.85 | 10,310 |
| 2022-09-22 | $18.25 | $18.27 | $18.01 | $18.05 | $18.05 | 10,706 |
| 2022-09-21 | $18.23 | $18.50 | $18.14 | $18.34 | $18.34 | 15,473 |
| 2022-09-20 | $18.31 | $18.31 | $18.11 | $18.25 | $18.25 | 3,945 |
| 2022-09-19 | $18.41 | $18.48 | $18.27 | $18.30 | $18.30 | 6,837 |
| 2022-09-16 | $18.44 | $18.46 | $18.34 | $18.40 | $18.40 | 5,812 |
| 2022-09-15 | $18.65 | $18.66 | $18.45 | $18.46 | $18.46 | 7,468 |
| 2022-09-14 | $18.55 | $18.73 | $18.47 | $18.54 | $18.54 | 9,789 |
| 2022-09-13 | $18.49 | $18.69 | $18.42 | $18.69 | $18.69 | 25,631 |
| 2022-09-12 | $18.47 | $18.86 | $18.47 | $18.60 | $18.60 | 20,615 |
| 2022-09-09 | $18.48 | $18.65 | $18.47 | $18.47 | $18.47 | 12,245 |
| 2022-09-08 | $18.79 | $18.79 | $18.30 | $18.31 | $18.31 | 21,728 |
| 2022-09-07 | $18.87 | $18.88 | $18.66 | $18.69 | $18.69 | 9,558 |
| 2022-09-06 | $19.02 | $19.02 | $18.63 | $18.63 | $18.63 | 20,958 |
| 2022-09-02 | $19.36 | $19.36 | $18.97 | $18.99 | $18.99 | 14,329 |
| 2022-09-01 | $19.22 | $19.45 | $19.22 | $19.45 | $19.45 | 3,788 |
| 2022-08-31 | $19.80 | $19.80 | $19.22 | $19.22 | $19.22 | 15,271 |
| 2022-08-30 | $20.11 | $20.16 | $19.88 | $20.00 | $20.00 | 9,174 |
| 2022-08-29 | $20.12 | $20.16 | $19.86 | $20.01 | $20.01 | 8,925 |
| 2022-08-26 | $20.44 | $20.44 | $20.03 | $20.18 | $20.18 | 12,238 |
| 2022-08-25 | $20.08 | $20.36 | $20.08 | $20.35 | $20.35 | 5,207 |
| 2022-08-24 | $20.15 | $20.18 | $19.80 | $19.89 | $19.89 | 7,055 |
| 2022-08-23 | $20.40 | $20.50 | $19.46 | $19.87 | $19.87 | 30,836 |
| 2022-08-22 | $20.64 | $20.70 | $20.39 | $20.48 | $20.48 | 10,308 |
| 2022-08-19 | $20.74 | $20.77 | $20.61 | $20.73 | $20.73 | 15,647 |
| 2022-08-18 | $20.97 | $20.97 | $20.82 | $20.94 | $20.94 | 10,429 |
| 2022-08-17 | $21.13 | $21.15 | $20.85 | $20.92 | $20.92 | 14,053 |
| 2022-08-16 | $21.35 | $21.35 | $21.23 | $21.23 | $21.23 | 2,460 |
| 2022-08-15 | $21.25 | $21.41 | $21.20 | $21.35 | $21.35 | 6,004 |
| 2022-08-12 | $21.25 | $21.29 | $21.25 | $21.29 | $21.29 | 3,288 |
| 2022-08-11 | $21.34 | $21.46 | $21.21 | $21.23 | $21.23 | 7,074 |
| 2022-08-10 | $21.84 | $21.84 | $20.77 | $21.24 | $21.24 | 15,353 |
| 2022-08-09 | $21.16 | $21.16 | $20.77 | $21.03 | $21.03 | 11,874 |
| 2022-08-08 | $21.07 | $21.34 | $21.07 | $21.16 | $21.16 | 16,023 |
| 2022-08-05 | $21.21 | $21.24 | $20.87 | $20.95 | $20.95 | 15,114 |
| 2022-08-04 | $21.50 | $21.50 | $21.06 | $21.28 | $21.28 | 34,516 |
| 2022-08-03 | $21.01 | $21.41 | $21.00 | $21.41 | $21.41 | 26,177 |
| 2022-08-02 | $20.68 | $21.27 | $20.60 | $21.00 | $21.00 | 60,900 |
| 2022-08-01 | $20.70 | $20.70 | $20.41 | $20.60 | $20.60 | 36,397 |
| 2022-07-29 | $20.23 | $20.52 | $20.23 | $20.43 | $20.43 | 45,201 |
| 2022-07-28 | $20.14 | $20.30 | $19.98 | $20.10 | $20.10 | 10,609 |
| 2022-07-27 | $19.97 | $20.18 | $19.93 | $20.04 | $20.04 | 6,156 |
| 2022-07-26 | $20.14 | $20.14 | $19.92 | $19.92 | $19.92 | 3,770 |
| 2022-07-25 | $20.10 | $20.15 | $19.93 | $20.09 | $20.09 | 9,633 |
| 2022-07-22 | $20.00 | $20.16 | $20.00 | $20.01 | $20.01 | 6,694 |
| 2022-07-21 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 726 |
| 2022-07-20 | $19.63 | $19.77 | $19.63 | $19.68 | $19.68 | 15,800 |
| 2022-07-19 | $19.41 | $19.56 | $19.40 | $19.56 | $19.56 | 11,468 |
| 2022-07-18 | $19.34 | $19.45 | $19.34 | $19.43 | $19.43 | 8,245 |
| 2022-07-15 | $19.45 | $19.47 | $19.22 | $19.43 | $19.43 | 23,991 |
| 2022-07-14 | $19.41 | $19.42 | $19.29 | $19.40 | $19.40 | 7,429 |
| 2022-07-13 | $19.33 | $19.40 | $19.20 | $19.39 | $19.39 | 6,454 |
| 2022-07-12 | $19.45 | $19.45 | $19.25 | $19.33 | $19.33 | 5,953 |
| 2022-07-11 | $19.24 | $19.39 | $19.24 | $19.29 | $19.29 | 8,224 |
| 2022-07-08 | $19.15 | $19.35 | $19.15 | $19.30 | $19.30 | 8,875 |
| 2022-07-07 | $19.32 | $19.38 | $19.21 | $19.24 | $19.24 | 12,228 |
| 2022-07-06 | $19.19 | $19.40 | $19.16 | $19.16 | $19.16 | 9,290 |
| 2022-07-05 | $19.15 | $19.19 | $19.02 | $19.15 | $19.15 | 4,872 |
| 2022-07-01 | $19.18 | $19.41 | $19.12 | $19.15 | $19.15 | 15,338 |
| 2022-06-30 | $19.21 | $19.21 | $18.97 | $19.14 | $19.14 | 3,714 |
| 2022-06-29 | $19.10 | $19.44 | $19.07 | $19.14 | $19.14 | 8,340 |
| 2022-06-28 | $19.16 | $19.41 | $18.96 | $19.10 | $19.10 | 2,577 |
| 2022-06-27 | $19.15 | $19.41 | $18.98 | $19.03 | $19.03 | 8,051 |
| 2022-06-24 | $19.05 | $19.10 | $18.97 | $19.06 | $19.06 | 3,080 |
| 2022-06-23 | $18.85 | $19.24 | $18.85 | $18.95 | $18.95 | 9,350 |
| 2022-06-22 | $19.10 | $19.10 | $18.73 | $18.90 | $18.90 | 5,147 |
| 2022-06-21 | $18.73 | $19.10 | $18.73 | $18.87 | $18.87 | 13,053 |
| 2022-06-17 | $18.67 | $18.73 | $18.63 | $18.65 | $18.65 | 3,434 |
| 2022-06-16 | $18.72 | $19.16 | $18.58 | $18.67 | $18.67 | 79,952 |
| 2022-06-15 | $18.49 | $18.76 | $18.42 | $18.72 | $18.72 | 7,755 |
| 2022-06-14 | $18.40 | $18.47 | $18.10 | $18.31 | $18.31 | 14,665 |
| 2022-06-13 | $18.90 | $18.90 | $18.30 | $18.36 | $18.36 | 21,437 |
| 2022-06-10 | $19.39 | $19.39 | $18.74 | $19.07 | $19.07 | 11,835 |
| 2022-06-09 | $19.66 | $19.66 | $19.40 | $19.40 | $19.40 | 5,838 |
| 2022-06-08 | $19.72 | $19.72 | $19.66 | $19.66 | $19.66 | 2,065 |
| 2022-06-07 | $19.59 | $19.74 | $19.41 | $19.72 | $19.72 | 5,336 |
| 2022-06-06 | $19.77 | $19.77 | $19.58 | $19.59 | $19.59 | 11,637 |
| 2022-06-03 | $19.77 | $19.77 | $19.54 | $19.61 | $19.61 | 4,418 |
| 2022-06-02 | $19.79 | $19.79 | $19.56 | $19.71 | $19.71 | 36,573 |
| 2022-06-01 | $19.77 | $19.78 | $19.59 | $19.75 | $19.75 | 14,869 |
| 2022-05-31 | $19.68 | $19.77 | $19.34 | $19.77 | $19.77 | 50,468 |
| 2022-05-27 | $19.96 | $20.18 | $19.82 | $19.95 | $19.69 | 129,706 |
| 2022-05-26 | $19.57 | $19.93 | $19.57 | $19.57 | $19.31 | 46,056 |
| 2022-05-25 | $19.28 | $19.69 | $19.28 | $19.49 | $19.23 | 45,054 |
| 2022-05-24 | $19.32 | $19.40 | $19.26 | $19.40 | $19.14 | 32,328 |
| 2022-05-23 | $19.16 | $19.35 | $19.16 | $19.25 | $18.99 | 11,707 |
| 2022-05-20 | $19.34 | $19.47 | $19.17 | $19.25 | $18.99 | 8,999 |
| 2022-05-19 | $19.45 | $19.45 | $19.12 | $19.17 | $18.92 | 10,570 |
| 2022-05-18 | $19.31 | $19.39 | $19.16 | $19.22 | $18.96 | 26,326 |
| 2022-05-17 | $19.79 | $19.79 | $19.40 | $19.40 | $19.14 | 29,888 |
| 2022-05-16 | $19.79 | $19.79 | $19.53 | $19.66 | $19.40 | 9,350 |
| 2022-05-13 | $19.66 | $19.83 | $19.66 | $19.78 | $19.52 | 3,652 |
| 2022-05-12 | $19.40 | $19.55 | $19.40 | $19.53 | $19.27 | 6,887 |
| 2022-05-11 | $19.34 | $19.40 | $19.18 | $19.38 | $19.12 | 10,008 |
| 2022-05-10 | $19.33 | $19.34 | $19.15 | $19.22 | $18.96 | 11,134 |
| 2022-05-09 | $19.34 | $19.34 | $19.07 | $19.08 | $18.83 | 5,375 |
| 2022-05-06 | $19.47 | $19.58 | $19.35 | $19.35 | $19.09 | 17,349 |
| 2022-05-05 | $20.02 | $20.02 | $19.49 | $19.64 | $19.38 | 13,602 |
| 2022-05-04 | $19.33 | $20.04 | $19.33 | $20.00 | $19.73 | 11,136 |
| 2022-05-03 | $19.46 | $19.54 | $19.35 | $19.46 | $19.20 | 12,386 |
| 2022-05-02 | $19.76 | $19.76 | $19.02 | $19.28 | $19.02 | 17,588 |
| 2022-04-29 | $19.46 | $19.76 | $19.16 | $19.76 | $19.50 | 28,123 |
| 2022-04-28 | $19.33 | $19.54 | $19.12 | $19.36 | $19.10 | 5,034 |
| 2022-04-27 | $19.58 | $19.58 | $19.13 | $19.20 | $18.95 | 12,333 |
| 2022-04-26 | $19.65 | $19.65 | $19.37 | $19.43 | $19.18 | 7,833 |
| 2022-04-25 | $19.52 | $19.59 | $19.30 | $19.59 | $19.33 | 5,436 |
| 2022-04-22 | $19.49 | $19.49 | $19.30 | $19.46 | $19.20 | 7,699 |
| 2022-04-21 | $19.66 | $19.71 | $19.43 | $19.49 | $19.23 | 36,563 |
| 2022-04-20 | $19.42 | $19.63 | $19.42 | $19.56 | $19.30 | 11,024 |
| 2022-04-19 | $19.50 | $19.66 | $19.35 | $19.46 | $19.20 | 9,786 |
| 2022-04-18 | $19.83 | $20.00 | $19.59 | $19.59 | $19.33 | 10,269 |
| 2022-04-14 | $20.29 | $20.29 | $19.83 | $19.83 | $19.57 | 12,583 |
| 2022-04-13 | $20.60 | $20.60 | $20.11 | $20.15 | $19.88 | 7,718 |
| 2022-04-12 | $20.50 | $20.50 | $20.10 | $20.15 | $19.88 | 6,298 |
| 2022-04-11 | $20.80 | $20.80 | $20.24 | $20.27 | $20.00 | 15,532 |
| 2022-04-08 | $21.36 | $21.36 | $20.79 | $20.79 | $20.51 | 10,078 |
| 2022-04-07 | $21.16 | $21.38 | $21.16 | $21.19 | $20.91 | 9,049 |
| 2022-04-06 | $21.58 | $21.58 | $21.18 | $21.26 | $20.98 | 11,056 |
| 2022-04-05 | $22.27 | $22.27 | $21.58 | $21.58 | $21.29 | 14,572 |
| 2022-04-04 | $22.13 | $22.24 | $22.13 | $22.19 | $21.90 | 9,267 |
| 2022-04-01 | $22.27 | $22.27 | $22.18 | $22.27 | $21.97 | 2,608 |
| 2022-03-31 | $22.12 | $22.36 | $22.08 | $22.18 | $21.89 | 10,951 |
| 2022-03-30 | $22.17 | $22.17 | $22.04 | $22.06 | $21.77 | 61,983 |
| 2022-03-29 | $21.93 | $22.09 | $21.93 | $22.09 | $21.80 | 70,596 |
| 2022-03-28 | $21.71 | $21.94 | $21.59 | $21.82 | $21.53 | 12,919 |
| 2022-03-25 | $22.10 | $22.10 | $21.58 | $21.58 | $21.29 | 8,484 |
| 2022-03-24 | $22.17 | $22.17 | $21.85 | $22.04 | $21.75 | 9,685 |
| 2022-03-23 | $22.06 | $22.06 | $21.90 | $21.92 | $21.63 | 5,186 |
| 2022-03-22 | $22.19 | $22.19 | $21.93 | $21.94 | $21.65 | 7,732 |
| 2022-03-21 | $22.33 | $22.33 | $22.13 | $22.19 | $21.90 | 6,148 |
| 2022-03-18 | $22.07 | $22.37 | $22.07 | $22.33 | $22.03 | 5,949 |
| 2022-03-17 | $21.75 | $22.11 | $21.75 | $22.05 | $21.76 | 4,604 |
| 2022-03-16 | $21.60 | $21.85 | $21.60 | $21.65 | $21.36 | 6,173 |
| 2022-03-15 | $21.69 | $21.69 | $21.34 | $21.60 | $21.31 | 11,373 |
| 2022-03-14 | $21.98 | $21.98 | $21.27 | $21.32 | $21.04 | 11,503 |
| 2022-03-11 | $22.40 | $22.40 | $22.00 | $22.01 | $21.72 | 11,011 |
| 2022-03-10 | $22.56 | $22.56 | $22.18 | $22.25 | $21.96 | 7,801 |
| 2022-03-09 | $22.31 | $22.54 | $22.31 | $22.50 | $22.20 | 3,119 |
| 2022-03-08 | $22.74 | $22.74 | $22.24 | $22.43 | $22.13 | 15,793 |
| 2022-03-07 | $22.82 | $22.82 | $22.42 | $22.54 | $22.24 | 7,693 |
| 2022-03-04 | $22.93 | $22.93 | $22.57 | $22.74 | $22.44 | 6,966 |
| 2022-03-03 | $23.01 | $23.01 | $22.86 | $22.87 | $22.57 | 6,291 |
| 2022-03-02 | $23.09 | $23.09 | $22.85 | $22.88 | $22.58 | 11,415 |
| 2022-03-01 | $23.22 | $23.25 | $22.93 | $22.97 | $22.67 | 11,189 |
| 2022-02-28 | $22.96 | $23.27 | $22.79 | $22.89 | $22.59 | 28,838 |
| 2022-02-25 | $22.77 | $23.15 | $22.77 | $23.15 | $22.58 | 10,478 |
| 2022-02-24 | $22.36 | $22.70 | $22.30 | $22.70 | $22.14 | 34,890 |
| 2022-02-23 | $22.50 | $22.53 | $22.28 | $22.48 | $21.93 | 53,624 |
| 2022-02-22 | $22.32 | $22.38 | $22.10 | $22.35 | $21.80 | 29,677 |
| 2022-02-18 | $22.27 | $22.34 | $22.01 | $22.10 | $21.56 | 8,921 |
| 2022-02-17 | $22.09 | $22.24 | $22.00 | $22.19 | $21.64 | 13,986 |
| 2022-02-16 | $21.72 | $21.89 | $21.68 | $21.89 | $21.35 | 8,152 |
| 2022-02-15 | $21.40 | $21.95 | $21.33 | $21.66 | $21.13 | 17,299 |
| 2022-02-14 | $21.93 | $21.93 | $21.07 | $21.30 | $20.78 | 16,795 |
| 2022-02-11 | $22.36 | $22.70 | $21.81 | $21.81 | $21.27 | 11,347 |
| 2022-02-10 | $23.02 | $23.02 | $22.16 | $22.21 | $21.66 | 16,185 |
| 2022-02-09 | $23.20 | $23.20 | $22.88 | $23.02 | $22.45 | 11,594 |
| 2022-02-08 | $23.53 | $23.53 | $22.97 | $22.98 | $22.41 | 22,083 |
| 2022-02-07 | $23.60 | $23.61 | $23.40 | $23.48 | $22.90 | 5,862 |
| 2022-02-04 | $23.94 | $23.94 | $23.41 | $23.44 | $22.86 | 8,083 |
| 2022-02-03 | $24.40 | $24.40 | $23.82 | $23.88 | $23.29 | 7,417 |
| 2022-02-02 | $24.54 | $24.69 | $24.10 | $24.15 | $23.56 | 10,465 |
| 2022-02-01 | $24.69 | $24.69 | $24.18 | $24.48 | $23.88 | 19,332 |
| 2022-01-31 | $24.13 | $24.69 | $24.00 | $24.69 | $24.08 | 38,375 |
| 2022-01-28 | $24.30 | $24.45 | $24.00 | $24.02 | $23.42 | 9,870 |
| 2022-01-27 | $25.20 | $25.20 | $24.15 | $24.15 | $23.56 | 19,627 |
| 2022-01-26 | $25.51 | $25.51 | $25.01 | $25.01 | $24.39 | 7,457 |
| 2022-01-25 | $25.30 | $25.36 | $25.28 | $25.32 | $24.70 | 2,511 |
| 2022-01-24 | $25.60 | $25.60 | $25.23 | $25.46 | $24.83 | 4,696 |
| 2022-01-21 | $25.61 | $25.64 | $25.39 | $25.61 | $24.98 | 9,396 |
| 2022-01-20 | $25.63 | $25.64 | $25.49 | $25.59 | $24.96 | 8,286 |
| 2022-01-19 | $25.70 | $25.70 | $25.46 | $25.46 | $24.83 | 7,037 |
| 2022-01-18 | $25.85 | $25.85 | $25.53 | $25.54 | $24.91 | 17,068 |
| 2022-01-14 | $26.15 | $26.15 | $25.86 | $25.86 | $25.22 | 41,763 |
| 2022-01-13 | $25.89 | $25.92 | $25.86 | $25.89 | $25.25 | 14,470 |
| 2022-01-12 | $25.97 | $25.97 | $25.87 | $25.87 | $25.23 | 33,416 |
| 2022-01-11 | $25.80 | $25.98 | $25.78 | $25.92 | $25.28 | 8,835 |
| 2022-01-10 | $25.63 | $25.82 | $25.47 | $25.79 | $25.16 | 32,272 |
| 2022-01-07 | $25.43 | $25.62 | $25.43 | $25.55 | $24.92 | 3,198 |
| 2022-01-06 | $25.29 | $25.53 | $25.16 | $25.43 | $24.80 | 16,339 |
| 2022-01-05 | $25.48 | $25.67 | $25.16 | $25.16 | $24.54 | 6,145 |
| 2022-01-04 | $25.73 | $25.73 | $25.44 | $25.47 | $24.84 | 8,325 |
| 2022-01-03 | $25.97 | $25.97 | $25.66 | $25.66 | $25.03 | 9,785 |
| 2021-12-31 | $25.94 | $25.97 | $25.90 | $25.90 | $25.26 | 14,520 |
| 2021-12-30 | $25.82 | $25.91 | $25.82 | $25.90 | $25.26 | 4,637 |
| 2021-12-29 | $25.78 | $25.80 | $25.77 | $25.80 | $25.17 | 1,422 |
| 2021-12-28 | $25.65 | $25.78 | $25.65 | $25.75 | $25.12 | 11,227 |
| 2021-12-27 | $25.88 | $25.88 | $25.75 | $25.77 | $25.14 | 7,573 |
| 2021-12-23 | $25.94 | $25.95 | $25.80 | $25.88 | $25.24 | 4,797 |
| 2021-12-22 | $25.59 | $25.80 | $25.59 | $25.80 | $25.17 | 3,823 |
| 2021-12-21 | $25.54 | $25.64 | $25.54 | $25.59 | $24.96 | 6,274 |
| 2021-12-20 | $25.47 | $25.49 | $25.43 | $25.45 | $24.82 | 15,662 |
| 2021-12-17 | $25.48 | $25.59 | $25.41 | $25.47 | $24.84 | 26,247 |
| 2021-12-16 | $25.35 | $25.54 | $25.33 | $25.34 | $24.72 | 9,061 |
| 2021-12-15 | $25.39 | $25.45 | $25.30 | $25.32 | $24.70 | 3,393 |
| 2021-12-14 | $25.35 | $25.43 | $25.23 | $25.28 | $24.66 | 11,262 |
| 2021-12-13 | $25.45 | $25.45 | $25.35 | $25.35 | $24.73 | 16,817 |
| 2021-12-10 | $25.64 | $25.64 | $25.31 | $25.31 | $24.69 | 2,567 |
| 2021-12-09 | $25.63 | $25.63 | $25.54 | $25.54 | $24.91 | 4,749 |
| 2021-12-08 | $25.73 | $25.73 | $25.50 | $25.54 | $24.91 | 49,851 |
| 2021-12-07 | $25.65 | $25.75 | $25.65 | $25.65 | $25.02 | 9,657 |
| 2021-12-06 | $25.38 | $25.55 | $25.26 | $25.55 | $24.92 | 86,204 |
| 2021-12-03 | $25.39 | $25.39 | $25.28 | $25.36 | $24.74 | 2,065 |
| 2021-12-02 | $25.29 | $25.39 | $25.20 | $25.35 | $24.73 | 6,345 |
| 2021-12-01 | $25.15 | $25.38 | $25.11 | $25.28 | $24.66 | 9,886 |
| 2021-11-30 | $25.20 | $25.20 | $25.04 | $25.10 | $24.48 | 14,395 |
| 2021-11-29 | $25.30 | $25.42 | $25.28 | $25.42 | $24.54 | 3,676 |
| 2021-11-26 | $25.43 | $25.43 | $25.12 | $25.12 | $24.25 | 4,013 |
| 2021-11-24 | $25.35 | $25.42 | $25.28 | $25.42 | $24.54 | 3,861 |
| 2021-11-23 | $25.37 | $25.43 | $25.28 | $25.35 | $24.47 | 22,861 |
| 2021-11-22 | $25.59 | $25.64 | $25.37 | $25.37 | $24.49 | 2,972 |
| 2021-11-19 | $25.59 | $25.61 | $25.50 | $25.58 | $24.69 | 8,046 |
| 2021-11-18 | $25.66 | $25.69 | $25.45 | $25.55 | $24.66 | 4,654 |
| 2021-11-17 | $25.51 | $25.58 | $25.42 | $25.58 | $24.68 | 8,580 |
| 2021-11-16 | $25.62 | $25.67 | $25.50 | $25.50 | $24.61 | 3,240 |
| 2021-11-15 | $25.73 | $25.73 | $25.55 | $25.57 | $24.68 | 4,292 |
| 2021-11-12 | $25.78 | $25.78 | $25.59 | $25.61 | $24.72 | 6,220 |
| 2021-11-11 | $25.90 | $25.90 | $25.67 | $25.70 | $24.81 | 6,814 |
| 2021-11-10 | $26.08 | $26.08 | $25.69 | $25.79 | $24.89 | 10,458 |
| 2021-11-09 | $26.14 | $26.19 | $26.06 | $26.10 | $25.19 | 5,789 |
| 2021-11-08 | $26.16 | $26.16 | $26.07 | $26.07 | $25.16 | 7,324 |
| 2021-11-05 | $26.12 | $26.27 | $26.07 | $26.07 | $25.16 | 11,561 |
| 2021-11-04 | $26.14 | $26.16 | $25.95 | $25.95 | $25.05 | 10,379 |
| 2021-11-03 | $26.09 | $26.09 | $25.96 | $26.09 | $25.18 | 5,893 |
| 2021-11-02 | $26.09 | $26.09 | $25.92 | $26.00 | $25.09 | 3,539 |
| 2021-11-01 | $25.89 | $26.05 | $25.89 | $26.00 | $25.09 | 14,247 |
| 2021-10-29 | $26.08 | $26.12 | $25.85 | $25.85 | $24.95 | 27,493 |
| 2021-10-28 | $26.05 | $26.07 | $25.99 | $26.05 | $25.14 | 3,340 |
| 2021-10-27 | $26.10 | $26.10 | $25.83 | $25.96 | $25.06 | 5,680 |
| 2021-10-26 | $26.07 | $26.09 | $25.90 | $26.00 | $25.09 | 4,791 |
| 2021-10-25 | $25.95 | $26.01 | $25.93 | $26.01 | $25.10 | 10,188 |
| 2021-10-22 | $25.97 | $25.98 | $25.80 | $25.94 | $25.04 | 6,519 |
| 2021-10-21 | $25.99 | $25.99 | $25.88 | $25.94 | $25.04 | 5,024 |
| 2021-10-20 | $25.92 | $25.99 | $25.81 | $25.92 | $25.02 | 9,390 |
| 2021-10-19 | $25.87 | $25.99 | $25.81 | $25.87 | $24.97 | 7,440 |
| 2021-10-18 | $25.89 | $26.01 | $25.71 | $25.86 | $24.96 | 7,259 |
| 2021-10-15 | $26.17 | $26.17 | $25.83 | $25.83 | $24.93 | 7,730 |
| 2021-10-14 | $26.08 | $26.16 | $26.03 | $26.09 | $25.18 | 8,410 |
| 2021-10-13 | $25.90 | $26.04 | $25.85 | $25.96 | $25.06 | 8,007 |
| 2021-10-12 | $25.70 | $25.83 | $25.67 | $25.74 | $24.84 | 16,192 |
| 2021-10-11 | $25.66 | $25.78 | $25.62 | $25.63 | $24.74 | 2,878 |
| 2021-10-08 | $25.69 | $25.69 | $25.40 | $25.59 | $24.70 | 9,963 |
| 2021-10-07 | $25.69 | $25.81 | $25.45 | $25.70 | $24.81 | 21,044 |
| 2021-10-06 | $25.40 | $25.76 | $25.30 | $25.76 | $24.86 | 53,246 |
| 2021-10-05 | $25.39 | $25.44 | $25.17 | $25.40 | $24.52 | 80,472 |
| 2021-10-04 | $25.68 | $25.68 | $25.26 | $25.36 | $24.48 | 13,201 |
| 2021-10-01 | $25.61 | $25.71 | $25.53 | $25.62 | $24.73 | 11,597 |
| 2021-09-30 | $25.68 | $25.69 | $25.42 | $25.47 | $24.58 | 241,783 |
| 2021-09-29 | $25.43 | $25.59 | $25.43 | $25.54 | $24.65 | 30,138 |
| 2021-09-28 | $25.32 | $25.38 | $25.08 | $25.38 | $24.50 | 29,035 |
| 2021-09-27 | $25.54 | $25.59 | $25.32 | $25.34 | $24.46 | 10,607 |
| 2021-09-24 | $25.73 | $25.73 | $25.53 | $25.57 | $24.68 | 15,337 |
| 2021-09-23 | $25.89 | $25.89 | $25.49 | $25.65 | $24.76 | 79,773 |
| 2021-09-22 | $25.76 | $25.84 | $25.65 | $25.70 | $24.81 | 46,640 |
| 2021-09-21 | $25.69 | $25.71 | $25.60 | $25.65 | $24.76 | 14,592 |
| 2021-09-20 | $25.77 | $25.77 | $25.55 | $25.60 | $24.71 | 4,301 |
| 2021-09-17 | $25.84 | $25.88 | $25.80 | $25.84 | $24.94 | 41,383 |
| 2021-09-16 | $25.74 | $25.80 | $25.71 | $25.74 | $24.84 | 38,423 |
| 2021-09-15 | $25.77 | $25.77 | $25.73 | $25.74 | $24.84 | 56,388 |
| 2021-09-14 | $25.79 | $25.79 | $25.65 | $25.67 | $24.78 | 36,437 |
| 2021-09-13 | $25.94 | $25.94 | $25.68 | $25.70 | $24.81 | 46,218 |
| 2021-09-10 | $25.97 | $26.07 | $25.78 | $25.81 | $24.91 | 50,126 |
| 2021-09-09 | $25.93 | $25.95 | $25.87 | $25.87 | $24.97 | 17,695 |
| 2021-09-08 | $25.88 | $25.93 | $25.79 | $25.85 | $24.95 | 21,137 |
| 2021-09-07 | $25.98 | $25.98 | $25.80 | $25.88 | $24.98 | 10,499 |
| 2021-09-03 | $25.96 | $25.96 | $25.94 | $25.95 | $25.05 | 4,908 |
| 2021-09-02 | $25.99 | $25.99 | $25.89 | $25.96 | $25.06 | 6,288 |
| 2021-09-01 | $25.92 | $25.92 | $25.88 | $25.90 | $25.00 | 7,997 |
| 2021-08-31 | $25.97 | $25.97 | $25.76 | $25.79 | $24.89 | 55,273 |
| 2021-08-30 | $26.21 | $26.22 | $26.05 | $26.22 | $25.05 | 58,823 |
| 2021-08-27 | $26.05 | $26.12 | $26.03 | $26.12 | $24.95 | 29,010 |
| 2021-08-26 | $26.08 | $26.08 | $25.91 | $26.08 | $24.91 | 38,313 |
| 2021-08-25 | $26.03 | $26.13 | $26.03 | $26.03 | $24.86 | 11,728 |
| 2021-08-24 | $26.04 | $26.07 | $26.00 | $26.03 | $24.86 | 6,855 |
| 2021-08-23 | $25.98 | $26.02 | $25.98 | $26.02 | $24.86 | 2,078 |
| 2021-08-20 | $25.82 | $26.03 | $25.82 | $25.98 | $24.82 | 11,862 |
| 2021-08-19 | $25.85 | $25.85 | $25.63 | $25.79 | $24.64 | 46,938 |
| 2021-08-18 | $25.75 | $26.23 | $25.65 | $25.87 | $24.71 | 63,111 |
| 2021-08-17 | $25.73 | $25.75 | $25.60 | $25.74 | $24.59 | 104,169 |
| 2021-08-16 | $25.80 | $25.80 | $25.69 | $25.70 | $24.55 | 18,150 |
| 2021-08-13 | $25.77 | $25.88 | $25.69 | $25.75 | $24.60 | 37,266 |
| 2021-08-12 | $25.70 | $25.80 | $25.68 | $25.75 | $24.60 | 49,732 |
| 2021-08-11 | $25.85 | $25.85 | $25.70 | $25.70 | $24.55 | 8,774 |
| 2021-08-10 | $25.96 | $25.96 | $25.48 | $25.86 | $24.70 | 19,946 |
| 2021-08-09 | $26.05 | $26.05 | $25.92 | $25.96 | $24.80 | 11,757 |
| 2021-08-06 | $26.04 | $26.04 | $25.92 | $25.99 | $24.83 | 8,179 |
| 2021-08-05 | $26.01 | $26.12 | $25.94 | $26.00 | $24.84 | 25,382 |
| 2021-08-04 | $25.98 | $26.02 | $25.98 | $26.00 | $24.84 | 4,317 |
| 2021-08-03 | $26.03 | $26.05 | $25.93 | $26.00 | $24.84 | 19,642 |
| 2021-08-02 | $26.15 | $26.16 | $26.01 | $26.04 | $24.87 | 20,444 |
| 2021-07-30 | $26.36 | $26.43 | $26.01 | $26.09 | $24.92 | 350,378 |
| 2021-07-29 | $26.45 | $26.45 | $26.26 | $26.29 | $25.11 | 55,392 |
| 2021-07-28 | $26.44 | $26.45 | $26.28 | $26.35 | $25.17 | 39,773 |
| 2021-07-27 | $26.49 | $26.49 | $26.25 | $26.42 | $25.24 | 3,388 |
| 2021-07-26 | $26.48 | $26.48 | $26.39 | $26.45 | $25.27 | 15,063 |
| 2021-07-23 | $26.51 | $26.53 | $26.44 | $26.44 | $25.26 | 28,899 |
| 2021-07-22 | $26.58 | $26.58 | $26.40 | $26.42 | $25.24 | 21,346 |
| 2021-07-21 | $26.59 | $26.59 | $26.50 | $26.54 | $25.35 | 11,616 |
| 2021-07-20 | $26.59 | $26.60 | $26.48 | $26.55 | $25.36 | 42,154 |
| 2021-07-19 | $26.41 | $26.53 | $26.32 | $26.45 | $25.27 | 14,894 |
| 2021-07-16 | $26.49 | $26.63 | $26.42 | $26.53 | $25.34 | 22,632 |
| 2021-07-15 | $26.45 | $26.49 | $26.43 | $26.48 | $25.29 | 33,299 |
| 2021-07-14 | $26.47 | $26.47 | $26.34 | $26.40 | $25.22 | 17,348 |
| 2021-07-13 | $26.46 | $26.47 | $26.28 | $26.34 | $25.16 | 33,034 |
| 2021-07-12 | $26.10 | $26.43 | $26.10 | $26.42 | $25.24 | 46,396 |
| 2021-07-09 | $26.22 | $26.40 | $26.21 | $26.27 | $25.09 | 14,913 |
| 2021-07-08 | $26.19 | $26.24 | $26.12 | $26.20 | $25.03 | 74,726 |
| 2021-07-07 | $26.20 | $26.21 | $26.07 | $26.17 | $25.00 | 13,574 |
| 2021-07-06 | $26.15 | $26.17 | $26.03 | $26.15 | $24.98 | 12,355 |
| 2021-07-02 | $26.14 | $26.14 | $26.00 | $26.10 | $24.93 | 30,126 |
| 2021-07-01 | $26.00 | $26.18 | $26.00 | $26.10 | $24.93 | 114,458 |
| 2021-06-30 | $26.02 | $26.26 | $25.86 | $26.11 | $24.94 | 1,976,553 |
| 2021-06-29 | $25.96 | $27.25 | $25.92 | $26.02 | $24.86 | 374,410 |
| 2021-06-28 | $25.99 | $25.99 | $25.85 | $25.93 | $24.77 | 14,704 |
| 2021-06-25 | $25.87 | $26.04 | $25.82 | $25.85 | $24.69 | 96,083 |
| 2021-06-24 | $25.85 | $25.88 | $25.72 | $25.87 | $24.71 | 28,285 |
| 2021-06-23 | $25.73 | $25.89 | $25.70 | $25.74 | $24.59 | 29,227 |
| 2021-06-22 | $25.70 | $25.75 | $25.61 | $25.70 | $24.55 | 37,017 |
| 2021-06-21 | $25.75 | $25.75 | $25.51 | $25.70 | $24.55 | 22,412 |