Gladstone Commercial Corp (GOODN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$22.32 ($-0.09) -0.39%
Gladstone Commercial Corp - Daily Information
Click for more stock information on Gladstone Commercial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.30 |
| Previous Close | $22.32 |
| High | $22.38 |
| Low | $22.30 |
| Adjusted Open | $22.30 |
| Previous Adjusted Close | $22.32 |
| Adjusted High | $22.38 |
| Adjusted Low | $22.30 |
Invest in Gladstone Commercial Corp (GOODN)
Key People Gladstone Commercial Corp
| Employee | Position |
|---|---|
| David J. Gladstone | Chairman & Chief Executive Officer |
| Robert G. Cutlip | President |
| Terry Lee Brubaker | Vice Chairman & Chief Operating Officer |
| Gary Gerson | Chief Financial Officer |
| Ryan S. Carter | Executive Vice President |
| Jay Beckhorn | Treasurer & Managing Director-Finance |
| Michael B. LiCalsi | Secretary & General Counsel |
| Erich M. Hellmold | Associate General Counsel |
| Paul W. Adelgren | Lead Independent Director |
| John H. Outland | Independent Director |
| Anthony W. Parker | Independent Director |
| Michela A. English | Independent Director |
| Walter H. Wilkinson | Independent Director |
| Caren DeWitt Merrick | Independent Director |
Historical Stock Data for Gladstone Commercial Corp (GOODN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $22.30 | $22.38 | $22.30 | $22.32 | $22.32 | 10,559 |
| 2025-08-21 | $22.21 | $22.49 | $22.21 | $22.41 | $22.41 | 9,808 |
| 2025-08-20 | $22.11 | $22.12 | $22.03 | $22.11 | $22.11 | 1,711 |
| 2025-08-19 | $22.12 | $22.26 | $22.00 | $22.26 | $22.12 | 4,931 |
| 2025-08-18 | $22.23 | $22.23 | $22.11 | $22.12 | $21.98 | 7,636 |
| 2025-08-15 | $22.24 | $22.36 | $22.18 | $22.18 | $22.04 | 9,450 |
| 2025-08-14 | $22.47 | $22.48 | $22.24 | $22.24 | $22.10 | 9,014 |
| 2025-08-13 | $22.41 | $22.41 | $22.33 | $22.33 | $22.33 | 2,421 |
| 2025-08-12 | $22.28 | $22.31 | $22.16 | $22.29 | $22.29 | 2,839 |
| 2025-08-11 | $22.06 | $22.46 | $22.06 | $22.46 | $22.46 | 2,079 |
| 2025-08-08 | $22.62 | $22.62 | $21.62 | $22.04 | $22.04 | 19,669 |
| 2025-08-07 | $22.62 | $22.80 | $22.62 | $22.70 | $22.70 | 1,267 |
| 2025-08-06 | $22.63 | $22.70 | $22.61 | $22.70 | $22.70 | 2,753 |
| 2025-08-05 | $22.73 | $22.80 | $22.73 | $22.79 | $22.79 | 3,355 |
| 2025-08-04 | $22.61 | $22.76 | $22.61 | $22.76 | $22.76 | 2,019 |
| 2025-08-01 | $22.75 | $22.80 | $22.21 | $22.71 | $22.71 | 2,123 |
| 2025-07-31 | $22.99 | $22.99 | $22.40 | $22.84 | $22.84 | 5,515 |
| 2025-07-30 | $22.58 | $22.80 | $22.47 | $22.80 | $22.80 | 2,364 |
| 2025-07-29 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 380 |
| 2025-07-28 | $22.50 | $22.66 | $22.50 | $22.66 | $22.66 | 4,296 |
| 2025-07-25 | $22.50 | $22.50 | $22.47 | $22.50 | $22.50 | 494 |
| 2025-07-24 | $22.57 | $22.62 | $22.47 | $22.60 | $22.60 | 2,865 |
| 2025-07-23 | $22.61 | $23.03 | $22.61 | $22.69 | $22.69 | 2,669 |
| 2025-07-22 | $22.80 | $22.88 | $22.70 | $22.70 | $22.70 | 3,694 |
| 2025-07-21 | $23.30 | $23.30 | $22.78 | $22.80 | $22.80 | 3,790 |
| 2025-07-18 | $23.07 | $23.07 | $22.81 | $22.81 | $22.67 | 2,688 |
| 2025-07-17 | $23.23 | $23.47 | $23.03 | $23.10 | $22.96 | 2,870 |
| 2025-07-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.96 | 346 |
| 2025-07-15 | $23.11 | $23.11 | $23.08 | $23.08 | $22.94 | 1,930 |
| 2025-07-14 | $23.30 | $23.30 | $23.20 | $23.20 | $23.06 | 2,441 |
| 2025-07-11 | $23.28 | $23.30 | $23.15 | $23.30 | $23.16 | 1,148 |
| 2025-07-10 | $23.23 | $23.36 | $23.23 | $23.27 | $23.13 | 1,524 |
| 2025-07-09 | $23.51 | $23.51 | $23.23 | $23.43 | $23.43 | 1,152 |
| 2025-07-08 | $23.23 | $23.48 | $23.23 | $23.48 | $23.48 | 562 |
| 2025-07-07 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 500 |
| 2025-07-03 | $23.17 | $23.22 | $23.12 | $23.22 | $23.22 | 1,641 |
| 2025-07-02 | $23.27 | $23.48 | $23.11 | $23.12 | $23.12 | 2,308 |
| 2025-07-01 | $23.66 | $23.98 | $23.20 | $23.49 | $23.49 | 4,184 |
| 2025-06-30 | $23.25 | $23.92 | $23.25 | $23.92 | $23.92 | 2,890 |
| 2025-06-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 594 |
| 2025-06-26 | $23.20 | $23.20 | $23.18 | $23.18 | $23.18 | 565 |
| 2025-06-25 | $23.04 | $23.21 | $22.97 | $23.02 | $23.02 | 1,314 |
| 2025-06-24 | $23.24 | $23.24 | $22.95 | $22.95 | $22.95 | 1,355 |
| 2025-06-23 | $23.00 | $23.24 | $23.00 | $23.24 | $23.24 | 4,881 |
| 2025-06-20 | $23.12 | $23.12 | $22.86 | $22.86 | $22.86 | 482 |
| 2025-06-18 | $23.10 | $23.35 | $23.10 | $23.25 | $23.11 | 816 |
| 2025-06-17 | $23.03 | $23.39 | $23.02 | $23.39 | $23.25 | 1,873 |
| 2025-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 455 |
| 2025-06-13 | $23.16 | $23.20 | $23.16 | $23.20 | $23.06 | 1,181 |
| 2025-06-12 | $23.41 | $23.41 | $22.87 | $23.20 | $23.06 | 3,305 |
| 2025-06-11 | $23.55 | $23.55 | $23.18 | $23.51 | $23.37 | 2,931 |
| 2025-06-10 | $23.47 | $23.52 | $23.26 | $23.38 | $23.24 | 3,329 |
| 2025-06-09 | $23.39 | $24.35 | $23.16 | $23.16 | $23.02 | 7,228 |
| 2025-06-06 | $23.11 | $23.25 | $22.79 | $23.12 | $22.98 | 3,785 |
| 2025-06-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.01 | 186 |
| 2025-06-04 | $22.85 | $23.30 | $22.82 | $23.15 | $23.01 | 4,663 |
| 2025-06-03 | $22.52 | $22.87 | $22.52 | $22.82 | $22.68 | 3,778 |
| 2025-06-02 | $22.80 | $22.93 | $22.58 | $22.58 | $22.44 | 2,546 |
| 2025-05-30 | $22.57 | $22.73 | $22.52 | $22.66 | $22.52 | 2,769 |
| 2025-05-29 | $22.08 | $22.77 | $22.08 | $22.60 | $22.46 | 5,859 |
| 2025-05-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.00 | 380 |
| 2025-05-27 | $22.30 | $22.57 | $22.17 | $22.57 | $22.43 | 5,165 |
| 2025-05-23 | $22.11 | $22.29 | $22.11 | $22.20 | $22.20 | 1,863 |
| 2025-05-22 | $22.30 | $22.30 | $22.06 | $22.06 | $22.06 | 1,362 |
| 2025-05-21 | $22.40 | $22.40 | $22.30 | $22.30 | $22.30 | 1,111 |
| 2025-05-20 | $22.32 | $22.67 | $22.24 | $22.50 | $22.36 | 6,504 |
| 2025-05-19 | $22.30 | $22.33 | $22.18 | $22.20 | $22.06 | 4,430 |
| 2025-05-16 | $22.26 | $22.30 | $22.23 | $22.27 | $22.13 | 1,404 |
| 2025-05-15 | $22.27 | $22.29 | $22.01 | $22.16 | $22.02 | 3,045 |
| 2025-05-14 | $22.28 | $22.30 | $22.27 | $22.30 | $22.16 | 1,368 |
| 2025-05-13 | $22.09 | $22.25 | $22.09 | $22.23 | $22.10 | 4,913 |
| 2025-05-12 | $22.20 | $22.37 | $22.20 | $22.30 | $22.16 | 1,678 |
| 2025-05-09 | $22.11 | $22.16 | $22.03 | $22.15 | $22.01 | 1,814 |
| 2025-05-08 | $22.18 | $22.18 | $22.06 | $22.11 | $21.97 | 1,266 |
| 2025-05-07 | $22.02 | $22.35 | $22.02 | $22.25 | $22.11 | 1,684 |
| 2025-05-06 | $22.18 | $22.29 | $21.92 | $22.29 | $22.15 | 3,526 |
| 2025-05-05 | $22.48 | $22.48 | $22.27 | $22.29 | $22.15 | 4,349 |
| 2025-05-02 | $22.48 | $22.48 | $22.03 | $22.27 | $22.13 | 1,128 |
| 2025-05-01 | $22.43 | $22.48 | $22.06 | $22.48 | $22.34 | 5,584 |
| 2025-04-30 | $22.46 | $22.46 | $22.25 | $22.40 | $22.40 | 3,390 |
| 2025-04-29 | $22.40 | $22.42 | $22.35 | $22.42 | $22.42 | 901 |
| 2025-04-28 | $22.38 | $22.48 | $22.34 | $22.48 | $22.48 | 4,663 |
| 2025-04-25 | $22.27 | $22.49 | $22.21 | $22.34 | $22.34 | 2,148 |
| 2025-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 201 |
| 2025-04-23 | $22.11 | $22.39 | $21.75 | $22.00 | $22.00 | 10,411 |
| 2025-04-22 | $21.90 | $22.06 | $21.90 | $22.06 | $22.06 | 1,661 |
| 2025-04-21 | $21.97 | $22.10 | $21.90 | $21.90 | $21.90 | 10,090 |
| 2025-04-17 | $22.00 | $22.16 | $21.87 | $22.11 | $21.97 | 3,103 |
| 2025-04-16 | $21.49 | $22.11 | $21.44 | $21.80 | $21.66 | 4,637 |
| 2025-04-15 | $21.20 | $21.49 | $21.20 | $21.49 | $21.36 | 11,387 |
| 2025-04-14 | $21.10 | $21.39 | $20.51 | $21.11 | $20.98 | 8,383 |
| 2025-04-11 | $21.21 | $21.40 | $20.81 | $21.40 | $21.27 | 6,204 |
| 2025-04-10 | $21.27 | $22.00 | $21.01 | $21.23 | $21.10 | 4,547 |
| 2025-04-09 | $21.45 | $21.72 | $21.21 | $21.70 | $21.56 | 2,855 |
| 2025-04-08 | $21.50 | $22.66 | $21.14 | $21.45 | $21.45 | 4,670 |
| 2025-04-07 | $21.99 | $22.58 | $21.11 | $21.11 | $21.11 | 5,177 |
| 2025-04-04 | $22.99 | $22.99 | $22.10 | $22.25 | $22.25 | 7,675 |
| 2025-04-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 469 |
| 2025-04-02 | $22.76 | $22.90 | $22.76 | $22.90 | $22.90 | 711 |
| 2025-04-01 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 355 |
| 2025-03-31 | $22.80 | $22.80 | $22.76 | $22.77 | $22.77 | 1,068 |
| 2025-03-28 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 376 |
| 2025-03-27 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 260 |
| 2025-03-26 | $22.91 | $22.91 | $22.75 | $22.79 | $22.79 | 1,331 |
| 2025-03-25 | $22.74 | $22.88 | $22.71 | $22.83 | $22.83 | 2,660 |
| 2025-03-24 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 184 |
| 2025-03-21 | $22.73 | $22.75 | $22.73 | $22.75 | $22.75 | 844 |
| 2025-03-20 | $23.07 | $23.07 | $22.90 | $22.90 | $22.90 | 1,357 |
| 2025-03-19 | $22.75 | $22.86 | $22.67 | $22.67 | $22.67 | 1,823 |
| 2025-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 560 |
| 2025-03-17 | $23.14 | $23.14 | $22.89 | $22.89 | $22.89 | 1,237 |
| 2025-03-14 | $23.16 | $23.21 | $23.13 | $23.14 | $23.14 | 1,988 |
| 2025-03-13 | $23.09 | $23.30 | $23.09 | $23.11 | $23.11 | 1,655 |
| 2025-03-12 | $22.93 | $23.23 | $22.93 | $23.07 | $23.07 | 7,865 |
| 2025-03-11 | $23.05 | $23.21 | $22.88 | $23.17 | $23.17 | 6,198 |
| 2025-03-10 | $22.60 | $23.04 | $22.60 | $23.02 | $23.02 | 9,502 |
| 2025-03-07 | $22.21 | $23.13 | $22.18 | $22.86 | $22.86 | 20,528 |
| 2025-03-06 | $22.35 | $22.35 | $22.27 | $22.27 | $22.27 | 2,000 |
| 2025-03-05 | $22.61 | $22.68 | $22.26 | $22.35 | $22.35 | 6,540 |
| 2025-03-04 | $22.63 | $22.66 | $22.52 | $22.55 | $22.55 | 1,987 |
| 2025-03-03 | $22.73 | $22.73 | $22.62 | $22.72 | $22.72 | 7,531 |
| 2025-02-28 | $22.75 | $22.77 | $22.73 | $22.77 | $22.77 | 2,306 |
| 2025-02-27 | $22.76 | $22.78 | $22.48 | $22.52 | $22.52 | 3,203 |
| 2025-02-26 | $22.58 | $22.80 | $22.46 | $22.70 | $22.70 | 2,159 |
| 2025-02-25 | $22.68 | $22.82 | $22.60 | $22.61 | $22.61 | 3,003 |
| 2025-02-24 | $22.59 | $22.70 | $22.47 | $22.70 | $22.70 | 2,375 |
| 2025-02-21 | $22.53 | $22.60 | $22.53 | $22.60 | $22.60 | 1,118 |
| 2025-02-20 | $22.81 | $22.81 | $22.49 | $22.63 | $22.63 | 917 |
| 2025-02-19 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,142 |
| 2025-02-18 | $23.04 | $23.04 | $22.85 | $22.92 | $22.78 | 1,949 |
| 2025-02-14 | $23.00 | $23.04 | $22.72 | $23.04 | $22.90 | 3,034 |
| 2025-02-13 | $22.92 | $22.92 | $22.85 | $22.85 | $22.71 | 939 |
| 2025-02-12 | $22.62 | $23.25 | $22.62 | $23.05 | $22.91 | 14,524 |
| 2025-02-11 | $22.78 | $22.80 | $22.70 | $22.74 | $22.60 | 5,514 |
| 2025-02-10 | $22.85 | $22.85 | $22.62 | $22.77 | $22.63 | 4,317 |
| 2025-02-07 | $22.61 | $22.73 | $22.61 | $22.70 | $22.56 | 946 |
| 2025-02-06 | $22.69 | $22.85 | $22.59 | $22.70 | $22.56 | 7,194 |
| 2025-02-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.76 | 580 |
| 2025-02-04 | $22.85 | $23.07 | $22.73 | $23.05 | $22.91 | 6,887 |
| 2025-02-03 | $22.67 | $22.97 | $22.38 | $22.74 | $22.60 | 2,229 |
| 2025-01-31 | $22.80 | $22.96 | $22.61 | $22.61 | $22.47 | 4,163 |
| 2025-01-30 | $22.80 | $22.85 | $22.80 | $22.81 | $22.67 | 1,953 |
| 2025-01-29 | $22.73 | $23.06 | $22.73 | $22.95 | $22.81 | 860 |
| 2025-01-28 | $23.01 | $23.11 | $23.01 | $23.05 | $22.91 | 1,454 |
| 2025-01-27 | $22.81 | $23.06 | $22.72 | $23.01 | $22.87 | 3,825 |
| 2025-01-24 | $22.74 | $22.81 | $22.63 | $22.81 | $22.67 | 3,976 |
| 2025-01-23 | $22.78 | $22.99 | $22.76 | $22.90 | $22.63 | 5,945 |
| 2025-01-22 | $22.86 | $22.86 | $22.77 | $22.85 | $22.58 | 3,953 |
| 2025-01-21 | $23.70 | $23.70 | $22.81 | $22.85 | $22.58 | 5,950 |
| 2025-01-17 | $22.83 | $22.96 | $22.76 | $22.96 | $22.68 | 4,252 |
| 2025-01-16 | $22.87 | $22.87 | $22.76 | $22.84 | $22.57 | 2,356 |
| 2025-01-15 | $22.70 | $22.99 | $22.70 | $22.84 | $22.56 | 3,530 |
| 2025-01-14 | $22.06 | $22.69 | $22.06 | $22.55 | $22.28 | 5,699 |
| 2025-01-13 | $22.83 | $22.86 | $22.18 | $22.19 | $21.92 | 5,651 |
| 2025-01-10 | $22.50 | $22.90 | $22.50 | $22.87 | $22.60 | 10,025 |
| 2025-01-08 | $23.09 | $23.09 | $22.83 | $22.93 | $22.66 | 15,626 |
| 2025-01-07 | $22.75 | $23.16 | $22.75 | $23.05 | $22.78 | 6,554 |
| 2025-01-06 | $22.70 | $23.18 | $22.70 | $22.94 | $22.66 | 14,261 |
| 2025-01-03 | $22.49 | $22.76 | $22.49 | $22.71 | $22.71 | 4,804 |
| 2025-01-02 | $22.43 | $22.97 | $22.43 | $22.64 | $22.64 | 3,721 |
| 2024-12-31 | $23.44 | $23.44 | $22.51 | $22.59 | $22.59 | 2,993 |
| 2024-12-30 | $22.37 | $22.60 | $22.34 | $22.60 | $22.60 | 4,873 |
| 2024-12-27 | $22.32 | $22.43 | $22.27 | $22.39 | $22.39 | 3,201 |
| 2024-12-26 | $22.40 | $22.47 | $22.26 | $22.45 | $22.45 | 6,904 |
| 2024-12-24 | $22.01 | $22.40 | $22.01 | $22.40 | $22.40 | 6,653 |
| 2024-12-23 | $22.09 | $22.50 | $21.95 | $22.35 | $22.35 | 13,705 |
| 2024-12-20 | $21.75 | $22.24 | $21.75 | $22.04 | $22.04 | 19,358 |
| 2024-12-19 | $22.51 | $22.51 | $21.89 | $22.02 | $21.88 | 12,074 |
| 2024-12-18 | $22.10 | $22.64 | $22.00 | $22.01 | $21.87 | 29,455 |
| 2024-12-17 | $22.32 | $22.63 | $21.97 | $22.18 | $22.04 | 22,891 |
| 2024-12-16 | $23.07 | $23.08 | $22.41 | $22.45 | $22.31 | 17,073 |
| 2024-12-13 | $23.69 | $23.82 | $23.00 | $23.25 | $23.11 | 7,066 |
| 2024-12-12 | $24.00 | $24.00 | $23.78 | $23.90 | $23.75 | 2,929 |
| 2024-12-11 | $23.65 | $24.00 | $23.65 | $23.75 | $23.60 | 16,318 |
| 2024-12-10 | $23.63 | $23.95 | $23.44 | $23.74 | $23.59 | 9,448 |
| 2024-12-09 | $23.80 | $23.80 | $23.74 | $23.75 | $23.60 | 3,858 |
| 2024-12-06 | $23.90 | $24.10 | $23.71 | $23.92 | $23.77 | 3,068 |
| 2024-12-05 | $24.28 | $24.28 | $23.94 | $23.94 | $23.79 | 4,568 |
| 2024-12-04 | $23.90 | $24.21 | $23.90 | $24.02 | $23.87 | 3,982 |
| 2024-12-03 | $24.05 | $24.05 | $23.91 | $24.05 | $23.90 | 3,413 |
| 2024-12-02 | $23.99 | $24.22 | $23.99 | $23.99 | $23.84 | 15,347 |
| 2024-11-29 | $24.19 | $24.39 | $24.16 | $24.16 | $24.01 | 1,082 |
| 2024-11-27 | $24.04 | $24.25 | $24.04 | $24.17 | $24.02 | 23,831 |
| 2024-11-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.74 | 483 |
| 2024-11-25 | $24.30 | $24.30 | $24.00 | $24.18 | $24.03 | 6,625 |
| 2024-11-22 | $23.97 | $24.39 | $23.87 | $24.09 | $23.94 | 13,783 |
| 2024-11-21 | $24.01 | $24.36 | $23.97 | $23.97 | $23.82 | 6,368 |
| 2024-11-20 | $24.19 | $24.25 | $24.04 | $24.10 | $23.95 | 4,096 |
| 2024-11-19 | $24.26 | $24.26 | $23.97 | $24.08 | $23.79 | 8,491 |
| 2024-11-18 | $24.01 | $24.25 | $24.01 | $24.14 | $23.85 | 2,015 |
| 2024-11-15 | $24.02 | $24.39 | $23.86 | $24.24 | $23.95 | 4,199 |
| 2024-11-14 | $24.04 | $24.19 | $24.04 | $24.19 | $23.90 | 972 |
| 2024-11-13 | $24.20 | $24.25 | $24.04 | $24.06 | $23.77 | 2,717 |
| 2024-11-12 | $24.08 | $24.44 | $24.08 | $24.12 | $23.83 | 2,004 |
| 2024-11-11 | $24.20 | $24.46 | $24.02 | $24.46 | $24.17 | 1,329 |
| 2024-11-08 | $24.18 | $24.28 | $24.02 | $24.12 | $23.83 | 4,598 |
| 2024-11-07 | $24.91 | $24.91 | $24.29 | $24.30 | $24.01 | 930 |
| 2024-11-06 | $24.09 | $24.88 | $24.08 | $24.28 | $23.99 | 10,212 |
| 2024-11-05 | $24.20 | $24.20 | $24.10 | $24.10 | $23.81 | 1,895 |
| 2024-11-04 | $24.26 | $24.26 | $24.02 | $24.26 | $23.97 | 1,725 |
| 2024-11-01 | $24.02 | $24.26 | $24.02 | $24.26 | $23.97 | 2,853 |
| 2024-10-31 | $24.10 | $24.28 | $24.00 | $24.27 | $23.98 | 3,389 |
| 2024-10-30 | $24.23 | $24.23 | $24.05 | $24.10 | $23.82 | 1,587 |
| 2024-10-29 | $24.23 | $24.23 | $24.06 | $24.13 | $23.84 | 3,381 |
| 2024-10-28 | $23.91 | $24.45 | $23.88 | $24.17 | $23.88 | 2,371 |
| 2024-10-25 | $24.24 | $24.44 | $24.12 | $24.35 | $24.06 | 2,705 |
| 2024-10-24 | $24.39 | $24.39 | $24.26 | $24.26 | $23.97 | 1,522 |
| 2024-10-23 | $24.35 | $24.49 | $24.25 | $24.25 | $23.96 | 5,757 |
| 2024-10-22 | $24.25 | $24.44 | $24.25 | $24.43 | $24.13 | 11,590 |
| 2024-10-21 | $24.20 | $24.46 | $24.20 | $24.46 | $24.03 | 6,310 |
| 2024-10-18 | $24.01 | $24.49 | $24.01 | $24.49 | $24.06 | 25,571 |
| 2024-10-17 | $23.69 | $24.14 | $23.69 | $23.89 | $23.47 | 5,878 |
| 2024-10-16 | $23.40 | $23.82 | $23.40 | $23.62 | $23.21 | 7,802 |
| 2024-10-15 | $23.26 | $23.47 | $23.20 | $23.28 | $22.88 | 5,575 |
| 2024-10-14 | $23.15 | $23.50 | $23.15 | $23.17 | $22.77 | 12,160 |
| 2024-10-11 | $23.07 | $23.15 | $23.00 | $23.09 | $22.69 | 5,040 |
| 2024-10-10 | $23.03 | $23.15 | $23.03 | $23.15 | $22.75 | 3,393 |
| 2024-10-09 | $23.22 | $23.22 | $23.03 | $23.05 | $22.65 | 2,093 |
| 2024-10-08 | $23.07 | $23.07 | $22.90 | $22.90 | $22.50 | 5,049 |
| 2024-10-07 | $22.96 | $23.07 | $22.93 | $23.07 | $22.67 | 11,394 |
| 2024-10-04 | $22.91 | $23.03 | $22.80 | $22.84 | $22.44 | 8,807 |
| 2024-10-03 | $22.99 | $22.99 | $22.88 | $22.99 | $22.58 | 2,458 |
| 2024-10-02 | $22.76 | $23.07 | $22.76 | $22.90 | $22.50 | 21,184 |
| 2024-10-01 | $23.01 | $23.01 | $22.80 | $22.80 | $22.40 | 5,276 |
| 2024-09-30 | $23.08 | $23.08 | $22.75 | $22.95 | $22.55 | 12,782 |
| 2024-09-27 | $22.92 | $23.06 | $22.77 | $23.00 | $22.60 | 7,248 |
| 2024-09-26 | $23.12 | $23.18 | $22.93 | $23.00 | $22.60 | 3,800 |
| 2024-09-25 | $23.09 | $23.21 | $23.00 | $23.00 | $22.60 | 3,249 |
| 2024-09-24 | $23.29 | $23.49 | $23.04 | $23.24 | $22.83 | 5,237 |
| 2024-09-23 | $23.25 | $23.56 | $23.14 | $23.28 | $22.87 | 9,233 |
| 2024-09-20 | $23.50 | $23.50 | $23.24 | $23.43 | $23.02 | 3,046 |
| 2024-09-19 | $23.23 | $23.73 | $23.23 | $23.73 | $23.18 | 5,772 |
| 2024-09-18 | $23.15 | $23.26 | $23.09 | $23.22 | $22.68 | 6,202 |
| 2024-09-17 | $23.17 | $23.27 | $23.10 | $23.10 | $22.56 | 5,161 |
| 2024-09-16 | $23.01 | $23.04 | $22.92 | $23.04 | $22.51 | 3,288 |
| 2024-09-13 | $22.91 | $23.05 | $22.91 | $23.02 | $22.49 | 2,593 |
| 2024-09-12 | $23.01 | $23.03 | $22.96 | $23.03 | $22.49 | 2,079 |
| 2024-09-11 | $22.87 | $23.11 | $22.86 | $23.11 | $22.57 | 6,537 |
| 2024-09-10 | $22.97 | $22.98 | $22.86 | $22.93 | $22.40 | 4,600 |
| 2024-09-09 | $22.85 | $23.01 | $22.83 | $22.83 | $22.30 | 8,150 |
| 2024-09-06 | $22.91 | $22.91 | $22.75 | $22.75 | $22.22 | 1,846 |
| 2024-09-05 | $22.99 | $23.00 | $22.90 | $22.90 | $22.37 | 5,345 |
| 2024-09-04 | $22.95 | $22.95 | $22.88 | $22.92 | $22.38 | 23,676 |
| 2024-09-03 | $23.02 | $23.14 | $22.96 | $22.98 | $22.45 | 7,320 |
| 2024-08-30 | $23.05 | $23.05 | $22.94 | $22.95 | $22.42 | 3,836 |
| 2024-08-29 | $22.95 | $23.07 | $22.87 | $22.87 | $22.34 | 2,363 |
| 2024-08-28 | $22.91 | $23.00 | $22.90 | $22.95 | $22.42 | 7,746 |
| 2024-08-27 | $22.98 | $23.08 | $22.87 | $23.05 | $22.52 | 3,602 |
| 2024-08-26 | $23.02 | $23.10 | $22.91 | $22.95 | $22.42 | 3,509 |
| 2024-08-23 | $23.02 | $23.12 | $22.95 | $22.95 | $22.41 | 4,417 |
| 2024-08-22 | $23.14 | $23.20 | $23.10 | $23.17 | $22.63 | 8,282 |
| 2024-08-21 | $23.11 | $23.15 | $22.74 | $23.15 | $22.61 | 5,523 |
| 2024-08-20 | $22.85 | $23.30 | $22.85 | $23.25 | $22.58 | 8,264 |
| 2024-08-19 | $23.07 | $23.30 | $23.07 | $23.30 | $22.62 | 7,279 |
| 2024-08-16 | $23.44 | $23.44 | $23.00 | $23.02 | $22.35 | 4,267 |
| 2024-08-15 | $23.17 | $23.44 | $22.74 | $22.74 | $22.08 | 1,347 |
| 2024-08-14 | $23.20 | $23.44 | $23.20 | $23.35 | $22.67 | 2,415 |
| 2024-08-13 | $23.13 | $23.20 | $22.45 | $23.20 | $22.53 | 3,858 |
| 2024-08-12 | $23.15 | $23.35 | $23.12 | $23.27 | $22.59 | 4,553 |
| 2024-08-09 | $23.04 | $23.15 | $22.78 | $23.15 | $22.48 | 3,412 |
| 2024-08-08 | $22.46 | $22.83 | $22.20 | $22.83 | $22.17 | 7,715 |
| 2024-08-07 | $21.94 | $22.79 | $21.75 | $22.00 | $21.36 | 12,920 |
| 2024-08-06 | $21.86 | $21.97 | $21.75 | $21.80 | $21.17 | 1,798 |
| 2024-08-05 | $21.71 | $22.00 | $21.65 | $21.79 | $21.15 | 6,279 |
| 2024-08-02 | $21.80 | $21.90 | $21.80 | $21.80 | $21.17 | 883 |
| 2024-08-01 | $21.91 | $21.91 | $21.88 | $21.90 | $21.27 | 1,818 |
| 2024-07-31 | $21.98 | $22.00 | $21.91 | $21.96 | $21.32 | 5,320 |
| 2024-07-30 | $21.81 | $21.81 | $21.68 | $21.81 | $21.18 | 1,967 |
| 2024-07-29 | $22.04 | $22.07 | $21.84 | $21.84 | $21.21 | 3,879 |
| 2024-07-26 | $21.81 | $21.85 | $21.67 | $21.85 | $21.22 | 1,489 |
| 2024-07-25 | $21.78 | $21.81 | $21.60 | $21.81 | $21.18 | 5,477 |
| 2024-07-24 | $21.80 | $21.80 | $21.70 | $21.79 | $21.16 | 4,202 |
| 2024-07-23 | $21.76 | $21.80 | $21.71 | $21.76 | $21.13 | 9,234 |
| 2024-07-22 | $21.70 | $21.76 | $21.65 | $21.76 | $21.13 | 16,926 |
| 2024-07-19 | $21.71 | $21.71 | $21.65 | $21.65 | $20.89 | 1,084 |
| 2024-07-18 | $21.66 | $21.74 | $21.60 | $21.61 | $20.85 | 2,576 |
| 2024-07-17 | $21.65 | $21.67 | $21.52 | $21.64 | $20.88 | 6,592 |
| 2024-07-16 | $21.75 | $21.77 | $21.64 | $21.67 | $20.91 | 9,536 |
| 2024-07-15 | $21.82 | $22.09 | $21.53 | $21.63 | $20.87 | 2,846 |
| 2024-07-12 | $21.54 | $21.69 | $21.34 | $21.51 | $21.51 | 4,599 |
| 2024-07-11 | $21.35 | $21.48 | $21.34 | $21.35 | $21.35 | 5,207 |
| 2024-07-10 | $21.15 | $21.48 | $21.15 | $21.22 | $21.22 | 4,523 |
| 2024-07-09 | $21.41 | $21.44 | $21.03 | $21.22 | $21.22 | 9,465 |
| 2024-07-08 | $21.61 | $21.92 | $21.31 | $21.31 | $21.31 | 30,293 |
| 2024-07-05 | $21.52 | $21.80 | $21.52 | $21.80 | $21.80 | 1,749 |
| 2024-07-03 | $21.81 | $21.81 | $21.79 | $21.79 | $21.79 | 518 |
| 2024-07-02 | $21.83 | $21.92 | $21.53 | $21.53 | $21.53 | 7,696 |
| 2024-07-01 | $22.00 | $22.08 | $21.77 | $21.93 | $21.93 | 8,684 |
| 2024-06-28 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 601 |
| 2024-06-27 | $22.11 | $22.16 | $21.93 | $21.93 | $21.93 | 1,288 |
| 2024-06-26 | $22.55 | $22.58 | $22.37 | $22.37 | $22.37 | 4,473 |
| 2024-06-25 | $22.65 | $22.98 | $22.47 | $22.49 | $22.49 | 5,725 |
| 2024-06-24 | $23.00 | $23.02 | $22.75 | $22.77 | $22.77 | 7,227 |
| 2024-06-21 | $23.05 | $23.38 | $22.97 | $22.97 | $22.97 | 4,430 |
| 2024-06-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 393 |
| 2024-06-18 | $23.18 | $23.37 | $22.99 | $22.99 | $22.99 | 3,268 |
| 2024-06-17 | $23.25 | $23.25 | $22.63 | $23.08 | $22.94 | 6,797 |
| 2024-06-14 | $23.25 | $23.29 | $23.25 | $23.29 | $23.15 | 1,035 |
| 2024-06-13 | $23.25 | $23.28 | $23.25 | $23.25 | $23.11 | 1,688 |
| 2024-06-12 | $22.99 | $23.36 | $22.60 | $23.33 | $23.19 | 4,863 |
| 2024-06-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 173 |
| 2024-06-10 | $22.97 | $22.97 | $22.65 | $22.65 | $22.51 | 1,451 |
| 2024-06-07 | $22.93 | $23.25 | $22.63 | $22.90 | $22.76 | 1,820 |
| 2024-06-06 | $23.30 | $23.30 | $22.87 | $23.00 | $22.86 | 10,942 |
| 2024-06-05 | $22.35 | $23.30 | $22.35 | $23.30 | $23.16 | 7,968 |
| 2024-06-04 | $22.78 | $22.80 | $22.75 | $22.80 | $22.66 | 2,021 |
| 2024-06-03 | $22.77 | $22.89 | $22.77 | $22.88 | $22.74 | 1,659 |
| 2024-05-31 | $22.93 | $23.07 | $22.51 | $22.51 | $22.38 | 1,464 |
| 2024-05-30 | $22.79 | $22.95 | $22.51 | $22.51 | $22.38 | 2,117 |
| 2024-05-29 | $23.13 | $23.13 | $22.55 | $22.55 | $22.42 | 2,533 |
| 2024-05-28 | $22.75 | $22.75 | $22.55 | $22.68 | $22.54 | 4,135 |
| 2024-05-24 | $22.65 | $22.74 | $22.54 | $22.54 | $22.41 | 1,040 |
| 2024-05-23 | $22.38 | $22.49 | $22.35 | $22.45 | $22.32 | 2,722 |
| 2024-05-22 | $22.25 | $22.35 | $22.12 | $22.35 | $22.22 | 3,513 |
| 2024-05-21 | $22.49 | $22.68 | $22.35 | $22.35 | $22.22 | 4,673 |
| 2024-05-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.59 | 237 |
| 2024-05-17 | $22.51 | $22.58 | $22.50 | $22.50 | $22.37 | 2,065 |
| 2024-05-16 | $22.33 | $22.59 | $22.33 | $22.45 | $22.32 | 5,934 |
| 2024-05-15 | $22.25 | $22.58 | $22.25 | $22.58 | $22.31 | 6,054 |
| 2024-05-14 | $22.57 | $22.57 | $22.26 | $22.26 | $21.99 | 2,520 |
| 2024-05-13 | $22.25 | $22.75 | $22.25 | $22.38 | $22.11 | 9,571 |
| 2024-05-10 | $22.25 | $22.25 | $22.03 | $22.25 | $21.98 | 7,147 |
| 2024-05-09 | $22.02 | $22.25 | $22.02 | $22.25 | $21.98 | 6,042 |
| 2024-05-08 | $22.00 | $22.05 | $22.00 | $22.00 | $21.74 | 2,416 |
| 2024-05-07 | $22.15 | $22.20 | $22.09 | $22.09 | $21.82 | 1,512 |
| 2024-05-06 | $22.33 | $22.33 | $21.99 | $22.15 | $21.88 | 1,554 |
| 2024-05-03 | $22.12 | $22.31 | $21.99 | $22.14 | $21.87 | 9,388 |
| 2024-05-02 | $21.85 | $22.79 | $21.85 | $22.10 | $21.83 | 4,166 |
| 2024-05-01 | $22.20 | $22.54 | $21.46 | $21.83 | $21.57 | 9,096 |
| 2024-04-30 | $21.73 | $22.85 | $21.73 | $22.83 | $22.56 | 738 |
| 2024-04-29 | $21.83 | $21.85 | $21.55 | $21.58 | $21.32 | 4,622 |
| 2024-04-26 | $22.03 | $22.03 | $21.23 | $21.45 | $21.45 | 3,216 |
| 2024-04-25 | $21.75 | $21.91 | $21.54 | $21.91 | $21.91 | 2,321 |
| 2024-04-24 | $21.44 | $21.46 | $21.40 | $21.40 | $21.40 | 3,029 |
| 2024-04-23 | $21.21 | $21.49 | $21.20 | $21.30 | $21.30 | 3,392 |
| 2024-04-22 | $21.64 | $21.64 | $21.20 | $21.20 | $21.20 | 5,623 |
| 2024-04-19 | $21.83 | $21.83 | $21.60 | $21.60 | $21.60 | 1,781 |
| 2024-04-18 | $21.89 | $22.00 | $21.79 | $21.79 | $21.79 | 2,003 |
| 2024-04-17 | $22.25 | $22.44 | $22.24 | $22.24 | $22.10 | 8,390 |
| 2024-04-16 | $22.33 | $22.58 | $22.25 | $22.25 | $22.11 | 10,846 |
| 2024-04-15 | $22.26 | $22.51 | $22.26 | $22.44 | $22.29 | 4,135 |
| 2024-04-12 | $22.58 | $22.75 | $22.25 | $22.25 | $22.11 | 2,858 |
| 2024-04-11 | $22.86 | $23.10 | $22.39 | $22.85 | $22.71 | 5,721 |
| 2024-04-10 | $23.11 | $23.23 | $23.11 | $23.23 | $23.08 | 1,026 |
| 2024-04-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.96 | 261 |
| 2024-04-08 | $23.23 | $23.23 | $23.11 | $23.11 | $22.96 | 907 |
| 2024-04-05 | $23.18 | $23.41 | $23.05 | $23.05 | $22.90 | 2,937 |
| 2024-04-04 | $23.20 | $23.20 | $22.95 | $22.95 | $22.81 | 1,340 |
| 2024-04-03 | $23.25 | $23.25 | $22.86 | $23.08 | $22.93 | 4,676 |
| 2024-04-02 | $23.05 | $23.49 | $23.05 | $23.15 | $23.00 | 5,843 |
| 2024-04-01 | $23.19 | $23.19 | $23.19 | $23.19 | $23.04 | 721 |
| 2024-03-28 | $22.88 | $23.50 | $22.87 | $23.50 | $23.35 | 1,219 |
| 2024-03-27 | $23.15 | $23.30 | $22.75 | $23.30 | $23.15 | 1,926 |
| 2024-03-26 | $23.07 | $23.16 | $23.06 | $23.06 | $22.91 | 3,443 |
| 2024-03-25 | $23.57 | $23.58 | $23.06 | $23.06 | $23.06 | 14,721 |
| 2024-03-22 | $23.36 | $23.70 | $23.36 | $23.54 | $23.54 | 3,942 |
| 2024-03-21 | $23.27 | $23.54 | $23.27 | $23.53 | $23.53 | 1,205 |
| 2024-03-20 | $23.65 | $23.65 | $23.07 | $23.15 | $23.15 | 3,450 |
| 2024-03-19 | $23.47 | $24.10 | $23.47 | $23.58 | $23.44 | 5,091 |
| 2024-03-18 | $23.61 | $23.74 | $23.61 | $23.74 | $23.60 | 1,596 |
| 2024-03-15 | $23.53 | $23.73 | $23.53 | $23.72 | $23.58 | 854 |
| 2024-03-14 | $23.53 | $23.55 | $23.25 | $23.51 | $23.37 | 1,307 |
| 2024-03-13 | $23.97 | $23.97 | $23.10 | $23.63 | $23.49 | 3,712 |
| 2024-03-12 | $24.18 | $24.23 | $23.76 | $23.76 | $23.62 | 3,356 |
| 2024-03-11 | $24.16 | $24.25 | $23.81 | $24.24 | $24.10 | 7,986 |
| 2024-03-08 | $24.41 | $24.65 | $24.22 | $24.56 | $24.41 | 5,948 |
| 2024-03-07 | $23.62 | $24.66 | $23.62 | $24.53 | $24.38 | 3,389 |
| 2024-03-06 | $23.83 | $24.20 | $23.80 | $23.93 | $23.79 | 5,465 |
| 2024-03-05 | $23.51 | $23.89 | $23.51 | $23.89 | $23.75 | 3,552 |
| 2024-03-04 | $23.49 | $23.72 | $23.49 | $23.61 | $23.47 | 2,891 |
| 2024-03-01 | $23.45 | $23.51 | $23.32 | $23.32 | $23.18 | 21,226 |
| 2024-02-29 | $22.83 | $23.57 | $22.83 | $23.28 | $23.14 | 6,722 |
| 2024-02-28 | $22.53 | $22.87 | $22.40 | $22.81 | $22.67 | 20,667 |
| 2024-02-27 | $22.45 | $22.83 | $22.17 | $22.83 | $22.69 | 3,919 |
| 2024-02-26 | $22.32 | $22.87 | $22.30 | $22.65 | $22.52 | 6,039 |
| 2024-02-23 | $22.23 | $22.44 | $22.23 | $22.44 | $22.31 | 6,761 |
| 2024-02-22 | $22.30 | $22.32 | $22.29 | $22.32 | $22.19 | 1,206 |
| 2024-02-21 | $22.22 | $22.65 | $22.17 | $22.25 | $22.12 | 12,424 |
| 2024-02-20 | $21.56 | $22.49 | $21.56 | $22.35 | $22.22 | 7,855 |
| 2024-02-16 | $21.98 | $22.44 | $21.91 | $22.17 | $21.90 | 2,950 |
| 2024-02-15 | $22.00 | $22.03 | $21.66 | $21.98 | $21.72 | 3,049 |
| 2024-02-14 | $21.50 | $22.00 | $21.50 | $22.00 | $21.74 | 5,447 |
| 2024-02-13 | $21.68 | $21.78 | $21.50 | $21.50 | $21.24 | 1,916 |
| 2024-02-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 909 |
| 2024-02-09 | $21.57 | $21.77 | $21.57 | $21.58 | $21.58 | 2,044 |
| 2024-02-08 | $21.44 | $21.58 | $21.35 | $21.46 | $21.46 | 13,362 |
| 2024-02-07 | $21.61 | $21.95 | $21.44 | $21.44 | $21.44 | 4,254 |
| 2024-02-06 | $21.41 | $21.99 | $21.41 | $21.61 | $21.61 | 5,591 |
| 2024-02-05 | $21.40 | $21.48 | $21.38 | $21.48 | $21.48 | 2,231 |
| 2024-02-02 | $21.37 | $21.53 | $21.34 | $21.35 | $21.35 | 3,667 |
| 2024-02-01 | $21.60 | $21.64 | $21.34 | $21.34 | $21.34 | 1,919 |
| 2024-01-31 | $21.29 | $21.39 | $21.29 | $21.34 | $21.34 | 4,749 |
| 2024-01-30 | $21.73 | $21.73 | $21.34 | $21.34 | $21.34 | 2,978 |
| 2024-01-29 | $21.50 | $21.60 | $21.50 | $21.50 | $21.50 | 5,765 |
| 2024-01-26 | $21.60 | $21.75 | $21.37 | $21.57 | $21.57 | 2,719 |
| 2024-01-25 | $21.69 | $21.99 | $21.65 | $21.66 | $21.66 | 8,253 |
| 2024-01-24 | $21.41 | $21.79 | $21.30 | $21.39 | $21.39 | 7,288 |
| 2024-01-23 | $21.36 | $21.52 | $21.10 | $21.43 | $21.43 | 4,039 |
| 2024-01-22 | $21.72 | $22.10 | $21.61 | $21.70 | $21.70 | 8,632 |
| 2024-01-19 | $21.75 | $21.75 | $21.70 | $21.70 | $21.56 | 845 |
| 2024-01-18 | $21.54 | $21.99 | $21.54 | $21.71 | $21.57 | 3,016 |
| 2024-01-17 | $21.65 | $21.97 | $21.30 | $21.65 | $21.51 | 2,481 |
| 2024-01-16 | $21.39 | $21.98 | $21.36 | $21.68 | $21.54 | 5,751 |
| 2024-01-12 | $21.63 | $21.79 | $21.62 | $21.79 | $21.65 | 5,711 |
| 2024-01-11 | $21.44 | $21.60 | $21.44 | $21.55 | $21.55 | 6,709 |
| 2024-01-10 | $21.39 | $21.64 | $21.39 | $21.64 | $21.64 | 2,841 |
| 2024-01-09 | $21.44 | $21.44 | $21.29 | $21.31 | $21.31 | 9,654 |
| 2024-01-08 | $20.95 | $21.47 | $20.85 | $21.42 | $21.42 | 15,627 |
| 2024-01-05 | $20.52 | $20.78 | $20.52 | $20.62 | $20.62 | 4,401 |
| 2024-01-04 | $20.59 | $20.70 | $20.47 | $20.54 | $20.54 | 4,183 |
| 2024-01-03 | $20.50 | $20.84 | $20.46 | $20.59 | $20.59 | 5,315 |
| 2024-01-02 | $20.73 | $20.94 | $20.50 | $20.50 | $20.50 | 6,963 |
| 2023-12-29 | $20.55 | $20.93 | $20.55 | $20.61 | $20.61 | 4,281 |
| 2023-12-28 | $20.56 | $20.64 | $20.46 | $20.51 | $20.51 | 13,156 |
| 2023-12-27 | $20.60 | $20.80 | $20.54 | $20.54 | $20.54 | 6,928 |
| 2023-12-26 | $20.82 | $20.99 | $20.51 | $20.58 | $20.58 | 13,594 |
| 2023-12-22 | $20.40 | $20.80 | $20.40 | $20.80 | $20.80 | 5,325 |
| 2023-12-21 | $20.35 | $20.65 | $20.27 | $20.40 | $20.40 | 52,815 |
| 2023-12-20 | $20.30 | $20.40 | $20.29 | $20.29 | $20.29 | 8,290 |
| 2023-12-19 | $20.22 | $20.50 | $20.22 | $20.50 | $20.50 | 13,811 |
| 2023-12-18 | $20.66 | $20.70 | $20.55 | $20.65 | $20.65 | 4,583 |
| 2023-12-15 | $20.63 | $20.64 | $20.31 | $20.58 | $20.58 | 5,673 |
| 2023-12-14 | $20.45 | $20.90 | $20.30 | $20.86 | $20.72 | 9,751 |
| 2023-12-13 | $20.16 | $20.52 | $20.09 | $20.52 | $20.38 | 9,180 |
| 2023-12-12 | $20.16 | $20.30 | $20.01 | $20.11 | $19.98 | 5,070 |
| 2023-12-11 | $20.22 | $20.22 | $20.16 | $20.16 | $20.03 | 13,294 |
| 2023-12-08 | $20.45 | $20.55 | $20.16 | $20.20 | $20.07 | 9,849 |
| 2023-12-07 | $20.63 | $20.63 | $20.41 | $20.46 | $20.32 | 6,376 |
| 2023-12-06 | $20.41 | $20.55 | $20.41 | $20.53 | $20.39 | 13,498 |
| 2023-12-05 | $20.29 | $20.64 | $20.27 | $20.64 | $20.50 | 9,743 |
| 2023-12-04 | $20.35 | $20.35 | $20.28 | $20.30 | $20.16 | 3,302 |
| 2023-12-01 | $20.18 | $20.30 | $20.18 | $20.22 | $20.09 | 6,044 |
| 2023-11-30 | $20.16 | $20.21 | $20.15 | $20.20 | $20.07 | 9,604 |
| 2023-11-29 | $20.00 | $20.25 | $20.00 | $20.24 | $20.11 | 7,175 |
| 2023-11-28 | $20.16 | $20.20 | $20.02 | $20.20 | $20.06 | 9,801 |
| 2023-11-27 | $19.79 | $20.11 | $19.78 | $20.02 | $19.88 | 5,930 |
| 2023-11-24 | $19.48 | $19.62 | $19.41 | $19.62 | $19.49 | 4,590 |
| 2023-11-22 | $19.57 | $19.70 | $19.49 | $19.57 | $19.44 | 2,301 |
| 2023-11-21 | $19.70 | $19.70 | $19.55 | $19.55 | $19.42 | 42,506 |
| 2023-11-20 | $19.74 | $19.83 | $19.67 | $19.67 | $19.54 | 3,483 |
| 2023-11-17 | $20.00 | $20.02 | $19.65 | $19.92 | $19.79 | 12,128 |
| 2023-11-16 | $20.25 | $20.35 | $20.09 | $20.09 | $19.81 | 5,825 |
| 2023-11-15 | $20.47 | $20.47 | $20.20 | $20.25 | $19.98 | 6,799 |
| 2023-11-14 | $20.34 | $20.48 | $20.20 | $20.48 | $20.20 | 7,568 |
| 2023-11-13 | $20.00 | $20.40 | $20.00 | $20.20 | $19.93 | 9,028 |
| 2023-11-10 | $19.70 | $20.00 | $19.62 | $20.00 | $20.00 | 3,755 |
| 2023-11-09 | $19.66 | $19.72 | $19.63 | $19.70 | $19.70 | 2,567 |
| 2023-11-08 | $19.95 | $19.95 | $19.63 | $19.63 | $19.63 | 1,796 |
| 2023-11-07 | $19.90 | $19.99 | $19.75 | $19.99 | $19.99 | 2,311 |
| 2023-11-06 | $19.92 | $20.10 | $19.92 | $19.95 | $19.95 | 3,566 |
| 2023-11-03 | $19.80 | $20.30 | $19.75 | $20.29 | $20.29 | 5,294 |
| 2023-11-02 | $20.01 | $20.01 | $19.78 | $19.78 | $19.78 | 2,183 |
| 2023-11-01 | $19.88 | $20.48 | $19.88 | $19.94 | $19.94 | 610 |
| 2023-10-31 | $19.51 | $19.51 | $19.26 | $19.42 | $19.42 | 7,504 |
| 2023-10-30 | $19.77 | $19.77 | $19.52 | $19.53 | $19.53 | 3,817 |
| 2023-10-27 | $20.07 | $20.07 | $19.57 | $19.60 | $19.60 | 5,232 |
| 2023-10-26 | $20.00 | $20.31 | $19.86 | $19.86 | $19.86 | 2,978 |
| 2023-10-25 | $20.30 | $20.49 | $19.89 | $19.91 | $19.91 | 3,295 |
| 2023-10-24 | $20.24 | $20.49 | $20.05 | $20.13 | $20.13 | 5,103 |
| 2023-10-23 | $20.20 | $20.45 | $20.19 | $20.38 | $20.38 | 1,037 |
| 2023-10-20 | $20.38 | $20.55 | $20.20 | $20.35 | $20.35 | 1,717 |
| 2023-10-19 | $20.75 | $20.75 | $20.20 | $20.22 | $20.22 | 6,128 |
| 2023-10-18 | $20.47 | $20.60 | $20.40 | $20.40 | $20.26 | 2,190 |
| 2023-10-17 | $20.73 | $20.75 | $20.51 | $20.57 | $20.43 | 3,770 |
| 2023-10-16 | $20.40 | $20.60 | $20.40 | $20.58 | $20.44 | 1,785 |
| 2023-10-13 | $20.40 | $20.40 | $20.26 | $20.32 | $20.18 | 1,076 |
| 2023-10-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.01 | 654 |
| 2023-10-11 | $20.31 | $20.35 | $20.30 | $20.35 | $20.21 | 1,850 |
| 2023-10-10 | $20.25 | $20.33 | $20.25 | $20.25 | $20.11 | 3,565 |
| 2023-10-09 | $20.15 | $20.36 | $20.11 | $20.35 | $20.21 | 4,542 |
| 2023-10-06 | $20.11 | $20.25 | $20.11 | $20.11 | $19.97 | 3,401 |
| 2023-10-05 | $20.27 | $20.39 | $20.12 | $20.12 | $19.98 | 14,685 |
| 2023-10-04 | $20.26 | $20.40 | $20.12 | $20.16 | $20.02 | 7,511 |
| 2023-10-03 | $20.51 | $20.58 | $20.26 | $20.35 | $20.21 | 4,428 |
| 2023-10-02 | $20.90 | $20.90 | $20.50 | $20.70 | $20.56 | 2,978 |
| 2023-09-29 | $20.80 | $21.30 | $20.80 | $20.90 | $20.76 | 5,844 |
| 2023-09-28 | $20.98 | $21.00 | $20.25 | $20.80 | $20.66 | 68,157 |
| 2023-09-27 | $20.44 | $20.55 | $20.20 | $20.47 | $20.33 | 14,307 |
| 2023-09-26 | $20.55 | $20.77 | $20.20 | $20.36 | $20.22 | 8,164 |
| 2023-09-25 | $20.60 | $20.64 | $20.20 | $20.50 | $20.36 | 7,911 |
| 2023-09-22 | $20.25 | $20.75 | $20.25 | $20.60 | $20.46 | 11,795 |
| 2023-09-21 | $20.57 | $20.71 | $20.20 | $20.39 | $20.25 | 14,462 |
| 2023-09-20 | $20.56 | $20.96 | $20.56 | $20.89 | $20.75 | 5,804 |
| 2023-09-19 | $21.00 | $21.30 | $20.95 | $21.09 | $20.81 | 13,025 |
| 2023-09-18 | $21.25 | $21.25 | $20.96 | $20.96 | $20.68 | 5,984 |
| 2023-09-15 | $21.23 | $21.23 | $21.04 | $21.21 | $20.93 | 7,889 |
| 2023-09-14 | $21.08 | $21.16 | $20.90 | $21.04 | $20.76 | 3,371 |
| 2023-09-13 | $21.20 | $21.25 | $20.90 | $20.90 | $20.62 | 8,146 |
| 2023-09-12 | $21.13 | $21.31 | $20.90 | $21.04 | $20.76 | 19,070 |
| 2023-09-11 | $20.77 | $21.39 | $20.62 | $20.94 | $20.66 | 36,010 |
| 2023-09-08 | $20.35 | $20.80 | $20.20 | $20.47 | $20.20 | 9,463 |
| 2023-09-07 | $20.49 | $20.50 | $20.29 | $20.29 | $20.02 | 5,495 |
| 2023-09-06 | $20.55 | $20.67 | $20.26 | $20.30 | $20.03 | 11,610 |
| 2023-09-05 | $20.70 | $20.87 | $20.47 | $20.47 | $20.20 | 12,892 |
| 2023-09-01 | $20.28 | $20.30 | $20.18 | $20.30 | $20.03 | 1,161 |
| 2023-08-31 | $19.85 | $20.18 | $19.85 | $20.10 | $19.83 | 8,124 |
| 2023-08-30 | $19.74 | $19.85 | $19.70 | $19.75 | $19.49 | 3,107 |
| 2023-08-29 | $19.48 | $20.00 | $19.34 | $19.73 | $19.47 | 126,649 |
| 2023-08-28 | $19.34 | $19.92 | $19.34 | $19.64 | $19.38 | 9,942 |
| 2023-08-25 | $18.80 | $19.09 | $18.80 | $19.01 | $19.01 | 8,112 |
| 2023-08-24 | $19.01 | $19.01 | $18.72 | $18.93 | $18.93 | 11,861 |
| 2023-08-23 | $19.30 | $19.67 | $18.96 | $19.01 | $19.01 | 2,152 |
| 2023-08-22 | $19.47 | $19.97 | $19.30 | $19.30 | $19.30 | 10,516 |
| 2023-08-21 | $20.20 | $20.25 | $20.00 | $20.14 | $20.00 | 3,379 |
| 2023-08-18 | $20.18 | $20.19 | $20.18 | $20.19 | $20.04 | 801 |
| 2023-08-17 | $20.05 | $20.44 | $20.05 | $20.06 | $19.92 | 6,060 |
| 2023-08-16 | $20.00 | $20.39 | $19.65 | $20.39 | $20.24 | 8,452 |
| 2023-08-15 | $19.60 | $20.00 | $19.51 | $19.83 | $19.69 | 4,975 |
| 2023-08-14 | $19.87 | $19.99 | $19.30 | $19.93 | $19.79 | 19,927 |
| 2023-08-11 | $18.73 | $19.98 | $18.65 | $19.06 | $18.92 | 36,897 |
| 2023-08-10 | $18.75 | $18.87 | $18.51 | $18.55 | $18.42 | 32,937 |
| 2023-08-09 | $18.85 | $18.99 | $18.79 | $18.79 | $18.66 | 18,421 |
| 2023-08-08 | $18.70 | $18.97 | $18.68 | $18.95 | $18.82 | 8,908 |
| 2023-08-07 | $18.77 | $18.99 | $18.74 | $18.74 | $18.61 | 2,560 |
| 2023-08-04 | $18.70 | $18.90 | $18.70 | $18.77 | $18.64 | 7,668 |
| 2023-08-03 | $18.67 | $18.70 | $18.50 | $18.69 | $18.56 | 2,473 |
| 2023-08-02 | $18.70 | $18.73 | $18.50 | $18.67 | $18.54 | 3,421 |
| 2023-08-01 | $18.62 | $18.86 | $18.58 | $18.75 | $18.62 | 3,225 |
| 2023-07-31 | $18.66 | $18.87 | $18.66 | $18.86 | $18.73 | 1,622 |
| 2023-07-28 | $18.73 | $18.83 | $18.60 | $18.61 | $18.48 | 4,916 |
| 2023-07-27 | $18.72 | $18.78 | $18.72 | $18.72 | $18.59 | 1,717 |
| 2023-07-26 | $18.74 | $18.87 | $18.53 | $18.84 | $18.71 | 3,500 |
| 2023-07-25 | $18.37 | $18.50 | $18.37 | $18.50 | $18.37 | 3,477 |
| 2023-07-24 | $18.40 | $18.44 | $18.30 | $18.44 | $18.31 | 4,588 |
| 2023-07-21 | $18.40 | $18.53 | $18.40 | $18.45 | $18.32 | 2,760 |
| 2023-07-20 | $18.64 | $18.64 | $18.40 | $18.40 | $18.40 | 2,290 |
| 2023-07-19 | $18.44 | $18.83 | $18.40 | $18.82 | $18.68 | 9,492 |
| 2023-07-18 | $18.00 | $18.42 | $18.00 | $18.40 | $18.40 | 6,651 |
| 2023-07-17 | $18.01 | $18.12 | $17.98 | $17.99 | $17.99 | 21,892 |
| 2023-07-14 | $18.17 | $18.25 | $18.00 | $18.10 | $18.10 | 9,461 |
| 2023-07-13 | $18.22 | $18.65 | $18.00 | $18.10 | $18.10 | 5,036 |
| 2023-07-12 | $18.35 | $18.41 | $18.25 | $18.25 | $18.25 | 7,115 |
| 2023-07-11 | $18.39 | $18.48 | $18.29 | $18.30 | $18.30 | 3,158 |
| 2023-07-10 | $18.47 | $18.47 | $18.37 | $18.38 | $18.38 | 2,752 |
| 2023-07-07 | $18.40 | $18.61 | $18.26 | $18.61 | $18.61 | 6,265 |
| 2023-07-06 | $18.27 | $18.49 | $18.27 | $18.35 | $18.35 | 1,130 |
| 2023-07-05 | $18.39 | $18.44 | $18.33 | $18.44 | $18.44 | 5,406 |
| 2023-07-03 | $18.25 | $18.25 | $18.15 | $18.15 | $18.15 | 1,220 |
| 2023-06-30 | $18.25 | $18.50 | $18.18 | $18.18 | $18.18 | 5,474 |
| 2023-06-29 | $18.25 | $18.25 | $18.03 | $18.11 | $18.11 | 5,263 |
| 2023-06-28 | $18.24 | $18.28 | $18.16 | $18.25 | $18.25 | 1,622 |
| 2023-06-27 | $18.28 | $18.47 | $18.09 | $18.09 | $18.09 | 3,625 |
| 2023-06-26 | $18.40 | $18.40 | $18.15 | $18.28 | $18.28 | 1,612 |
| 2023-06-23 | $18.32 | $18.32 | $18.07 | $18.28 | $18.28 | 3,834 |
| 2023-06-22 | $18.38 | $18.38 | $18.26 | $18.35 | $18.35 | 1,523 |
| 2023-06-21 | $18.99 | $18.99 | $18.30 | $18.52 | $18.52 | 1,521 |
| 2023-06-20 | $18.72 | $18.72 | $18.38 | $18.46 | $18.46 | 2,854 |
| 2023-06-16 | $18.75 | $18.80 | $18.65 | $18.77 | $18.63 | 1,337 |
| 2023-06-15 | $18.80 | $18.96 | $18.46 | $18.46 | $18.32 | 3,137 |
| 2023-06-14 | $18.78 | $18.78 | $18.75 | $18.78 | $18.64 | 1,309 |
| 2023-06-13 | $18.79 | $18.79 | $18.24 | $18.45 | $18.31 | 4,340 |
| 2023-06-12 | $18.85 | $18.85 | $18.27 | $18.40 | $18.26 | 1,487 |
| 2023-06-09 | $18.26 | $18.58 | $18.25 | $18.58 | $18.44 | 2,757 |
| 2023-06-08 | $18.56 | $18.56 | $18.26 | $18.42 | $18.28 | 4,025 |
| 2023-06-07 | $18.08 | $18.60 | $18.08 | $18.58 | $18.44 | 9,320 |
| 2023-06-06 | $18.14 | $18.15 | $17.88 | $17.96 | $17.83 | 8,535 |
| 2023-06-05 | $18.99 | $18.99 | $17.87 | $18.15 | $18.02 | 4,718 |
| 2023-06-02 | $17.35 | $17.90 | $17.23 | $17.90 | $17.77 | 4,285 |
| 2023-06-01 | $17.38 | $17.38 | $17.20 | $17.25 | $17.12 | 2,840 |
| 2023-05-31 | $17.44 | $17.44 | $17.01 | $17.01 | $16.88 | 4,699 |
| 2023-05-30 | $17.50 | $17.50 | $17.00 | $17.20 | $17.07 | 2,221 |
| 2023-05-26 | $17.15 | $17.50 | $17.02 | $17.50 | $17.37 | 4,288 |
| 2023-05-25 | $17.44 | $17.44 | $17.09 | $17.09 | $16.96 | 1,809 |
| 2023-05-24 | $17.50 | $17.70 | $17.25 | $17.30 | $17.17 | 3,386 |
| 2023-05-23 | $17.89 | $17.89 | $17.25 | $17.55 | $17.42 | 929 |
| 2023-05-22 | $17.60 | $17.84 | $17.06 | $17.25 | $17.12 | 4,227 |
| 2023-05-19 | $17.40 | $17.89 | $17.25 | $17.68 | $17.41 | 8,171 |
| 2023-05-18 | $17.51 | $17.85 | $17.11 | $17.38 | $17.11 | 5,995 |
| 2023-05-17 | $17.99 | $18.09 | $17.51 | $17.60 | $17.33 | 10,002 |
| 2023-05-16 | $18.30 | $18.30 | $17.65 | $17.65 | $17.38 | 4,965 |
| 2023-05-15 | $17.93 | $18.00 | $17.93 | $18.00 | $17.72 | 1,051 |
| 2023-05-12 | $17.54 | $18.44 | $17.54 | $18.40 | $18.12 | 3,275 |
| 2023-05-11 | $18.30 | $18.54 | $17.80 | $18.38 | $18.10 | 6,475 |
| 2023-05-10 | $17.82 | $18.94 | $17.12 | $17.95 | $17.68 | 10,323 |
| 2023-05-09 | $17.31 | $17.94 | $17.31 | $17.45 | $17.18 | 5,662 |
| 2023-05-08 | $16.79 | $17.69 | $16.76 | $17.69 | $17.42 | 10,148 |
| 2023-05-05 | $16.60 | $16.95 | $16.60 | $16.75 | $16.49 | 9,394 |
| 2023-05-04 | $16.62 | $16.86 | $16.55 | $16.55 | $16.30 | 3,580 |
| 2023-05-03 | $16.81 | $17.18 | $16.60 | $16.88 | $16.62 | 4,956 |
| 2023-05-02 | $16.90 | $17.21 | $16.51 | $16.55 | $16.30 | 7,256 |
| 2023-05-01 | $17.40 | $17.40 | $16.74 | $17.00 | $16.74 | 11,760 |
| 2023-04-28 | $17.46 | $18.12 | $17.25 | $17.25 | $16.99 | 11,272 |
| 2023-04-27 | $17.54 | $17.60 | $17.07 | $17.40 | $17.13 | 11,550 |
| 2023-04-26 | $18.19 | $18.19 | $17.50 | $17.50 | $17.23 | 7,559 |
| 2023-04-25 | $18.06 | $18.25 | $17.80 | $17.81 | $17.54 | 6,767 |
| 2023-04-24 | $18.30 | $18.68 | $17.50 | $18.39 | $18.11 | 12,949 |
| 2023-04-21 | $18.75 | $18.87 | $18.38 | $18.38 | $18.10 | 4,204 |
| 2023-04-20 | $18.55 | $18.60 | $18.50 | $18.57 | $18.29 | 4,630 |
| 2023-04-19 | $18.67 | $18.75 | $18.54 | $18.74 | $18.32 | 4,268 |
| 2023-04-18 | $19.00 | $19.00 | $18.66 | $18.85 | $18.42 | 2,792 |
| 2023-04-17 | $19.10 | $19.22 | $18.92 | $18.92 | $18.49 | 9,266 |
| 2023-04-14 | $19.15 | $19.40 | $19.05 | $19.07 | $18.64 | 7,420 |
| 2023-04-13 | $19.16 | $19.33 | $18.75 | $18.99 | $18.56 | 27,401 |
| 2023-04-12 | $19.15 | $19.63 | $19.15 | $19.15 | $18.72 | 7,077 |
| 2023-04-11 | $19.33 | $19.49 | $19.11 | $19.12 | $18.69 | 8,992 |
| 2023-04-10 | $19.75 | $19.75 | $19.29 | $19.32 | $18.88 | 8,428 |
| 2023-04-06 | $19.69 | $19.82 | $19.65 | $19.81 | $19.37 | 4,788 |
| 2023-04-05 | $19.92 | $19.92 | $19.65 | $19.85 | $19.40 | 2,974 |
| 2023-04-04 | $19.79 | $19.80 | $19.45 | $19.67 | $19.23 | 2,567 |
| 2023-04-03 | $19.95 | $20.04 | $19.95 | $20.04 | $19.59 | 4,401 |
| 2023-03-31 | $20.15 | $20.15 | $19.50 | $19.98 | $19.98 | 4,096 |
| 2023-03-30 | $19.80 | $19.90 | $19.60 | $19.90 | $19.90 | 2,276 |
| 2023-03-29 | $20.54 | $20.54 | $19.22 | $19.39 | $19.39 | 14,699 |
| 2023-03-28 | $20.79 | $20.79 | $19.87 | $19.87 | $19.87 | 9,190 |
| 2023-03-27 | $21.02 | $21.25 | $20.79 | $20.92 | $20.92 | 12,949 |
| 2023-03-24 | $21.33 | $21.40 | $21.01 | $21.01 | $21.01 | 14,849 |
| 2023-03-23 | $21.80 | $22.66 | $20.81 | $21.21 | $21.21 | 32,432 |
| 2023-03-22 | $21.20 | $22.99 | $20.49 | $21.25 | $21.25 | 18,406 |
| 2023-03-21 | $19.35 | $21.99 | $19.35 | $21.83 | $21.83 | 65,950 |
| 2023-03-20 | $20.00 | $20.00 | $19.42 | $19.76 | $19.76 | 4,438 |
| 2023-03-17 | $20.02 | $20.10 | $19.30 | $20.05 | $20.05 | 7,344 |
| 2023-03-16 | $19.47 | $20.00 | $19.17 | $20.00 | $20.00 | 11,223 |
| 2023-03-15 | $20.32 | $20.32 | $19.41 | $19.80 | $19.66 | 2,115 |
| 2023-03-14 | $19.40 | $20.50 | $19.40 | $19.78 | $19.64 | 5,943 |
| 2023-03-13 | $20.13 | $20.13 | $19.32 | $19.32 | $19.19 | 33,859 |
| 2023-03-10 | $19.77 | $20.48 | $19.75 | $20.00 | $19.86 | 31,132 |
| 2023-03-09 | $20.20 | $20.35 | $19.82 | $20.19 | $20.05 | 9,613 |
| 2023-03-08 | $19.99 | $20.20 | $19.90 | $20.00 | $19.86 | 9,499 |
| 2023-03-07 | $19.65 | $20.24 | $19.65 | $20.00 | $19.86 | 35,232 |
| 2023-03-06 | $19.40 | $20.00 | $19.38 | $19.82 | $19.68 | 18,234 |
| 2023-03-03 | $19.23 | $19.50 | $19.08 | $19.25 | $19.12 | 22,358 |
| 2023-03-02 | $19.24 | $19.24 | $19.00 | $19.18 | $19.05 | 34,888 |
| 2023-03-01 | $19.70 | $19.70 | $19.21 | $19.25 | $19.12 | 19,233 |
| 2023-02-28 | $20.38 | $20.38 | $19.27 | $19.38 | $19.24 | 30,873 |
| 2023-02-27 | $21.01 | $21.28 | $19.68 | $20.24 | $20.10 | 20,322 |
| 2023-02-24 | $21.51 | $21.72 | $20.80 | $20.80 | $20.66 | 10,101 |
| 2023-02-23 | $22.40 | $22.90 | $21.61 | $22.00 | $21.85 | 7,800 |
| 2023-02-22 | $22.90 | $22.96 | $22.38 | $22.60 | $22.45 | 4,596 |
| 2023-02-21 | $23.29 | $23.29 | $22.66 | $22.82 | $22.66 | 4,571 |
| 2023-02-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.32 | 696 |
| 2023-02-16 | $22.89 | $23.65 | $22.89 | $23.57 | $23.41 | 7,691 |
| 2023-02-15 | $23.16 | $23.80 | $23.16 | $23.36 | $23.06 | 4,324 |
| 2023-02-14 | $23.22 | $23.98 | $23.15 | $23.65 | $23.36 | 3,790 |
| 2023-02-13 | $23.67 | $23.99 | $23.11 | $23.68 | $23.38 | 7,614 |
| 2023-02-10 | $23.70 | $23.94 | $23.31 | $23.31 | $23.02 | 3,746 |
| 2023-02-09 | $23.16 | $23.60 | $23.08 | $23.40 | $23.40 | 88,191 |
| 2023-02-08 | $23.06 | $23.90 | $23.03 | $23.03 | $23.03 | 2,566 |
| 2023-02-07 | $23.54 | $23.92 | $23.08 | $23.25 | $23.25 | 1,267 |
| 2023-02-06 | $23.26 | $23.53 | $23.05 | $23.52 | $23.52 | 10,874 |
| 2023-02-03 | $23.73 | $23.73 | $23.14 | $23.50 | $23.50 | 8,739 |
| 2023-02-02 | $23.74 | $24.14 | $23.67 | $23.88 | $23.88 | 3,902 |
| 2023-02-01 | $23.60 | $23.60 | $23.30 | $23.30 | $23.30 | 9,582 |
| 2023-01-31 | $23.51 | $23.59 | $23.01 | $23.50 | $23.50 | 12,145 |
| 2023-01-30 | $23.33 | $23.86 | $23.33 | $23.60 | $23.60 | 1,371 |
| 2023-01-27 | $23.50 | $23.73 | $23.31 | $23.49 | $23.49 | 9,700 |
| 2023-01-26 | $22.90 | $23.50 | $22.90 | $23.50 | $23.50 | 2,684 |
| 2023-01-25 | $23.50 | $23.66 | $23.50 | $23.66 | $23.66 | 900 |
| 2023-01-24 | $23.30 | $23.81 | $23.25 | $23.50 | $23.50 | 7,429 |
| 2023-01-23 | $23.29 | $23.29 | $23.05 | $23.05 | $23.05 | 1,241 |
| 2023-01-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 111 |
| 2023-01-19 | $23.01 | $23.10 | $22.92 | $23.10 | $23.10 | 2,994 |
| 2023-01-18 | $23.01 | $23.13 | $22.87 | $22.96 | $22.82 | 3,141 |
| 2023-01-17 | $22.83 | $23.12 | $22.83 | $22.94 | $22.80 | 3,637 |
| 2023-01-13 | $22.86 | $22.86 | $22.64 | $22.80 | $22.66 | 2,998 |
| 2023-01-12 | $22.35 | $22.80 | $22.25 | $22.75 | $22.61 | 1,868 |
| 2023-01-11 | $22.00 | $22.59 | $21.90 | $22.25 | $22.12 | 22,406 |
| 2023-01-10 | $22.86 | $23.27 | $22.34 | $22.40 | $22.27 | 5,602 |
| 2023-01-09 | $22.62 | $22.97 | $22.62 | $22.80 | $22.66 | 2,603 |
| 2023-01-06 | $22.35 | $22.35 | $22.34 | $22.34 | $22.21 | 3,273 |
| 2023-01-05 | $22.59 | $22.59 | $22.14 | $22.35 | $22.22 | 7,068 |
| 2023-01-04 | $22.55 | $22.78 | $22.43 | $22.78 | $22.64 | 989 |
| 2023-01-03 | $22.21 | $22.50 | $22.21 | $22.50 | $22.37 | 540 |
| 2022-12-30 | $21.88 | $22.78 | $21.62 | $22.78 | $22.64 | 6,537 |
| 2022-12-29 | $21.60 | $22.00 | $21.60 | $22.00 | $21.87 | 4,862 |
| 2022-12-28 | $21.61 | $21.61 | $21.61 | $21.61 | $21.48 | 454 |
| 2022-12-27 | $21.65 | $21.78 | $21.30 | $21.78 | $21.65 | 2,207 |
| 2022-12-23 | $21.42 | $21.75 | $21.42 | $21.67 | $21.54 | 11,248 |
| 2022-12-22 | $21.42 | $21.86 | $21.42 | $21.60 | $21.47 | 14,775 |
| 2022-12-21 | $22.23 | $22.23 | $21.36 | $22.10 | $21.97 | 5,466 |
| 2022-12-20 | $22.00 | $22.24 | $21.56 | $21.76 | $21.63 | 16,916 |
| 2022-12-19 | $21.45 | $22.00 | $21.41 | $22.00 | $21.87 | 7,476 |
| 2022-12-16 | $21.38 | $21.45 | $21.25 | $21.41 | $21.15 | 8,487 |
| 2022-12-15 | $21.33 | $21.50 | $21.25 | $21.40 | $21.14 | 19,495 |
| 2022-12-14 | $21.51 | $21.57 | $21.20 | $21.52 | $21.25 | 14,249 |
| 2022-12-13 | $21.05 | $21.62 | $20.75 | $21.58 | $21.32 | 80,685 |
| 2022-12-12 | $20.25 | $20.94 | $20.25 | $20.90 | $20.65 | 50,041 |
| 2022-12-09 | $20.00 | $20.05 | $20.00 | $20.04 | $19.80 | 12,722 |
| 2022-12-08 | $19.99 | $20.27 | $19.95 | $20.02 | $19.78 | 12,634 |
| 2022-12-07 | $20.23 | $20.25 | $19.90 | $20.04 | $19.80 | 9,307 |
| 2022-12-06 | $20.22 | $20.22 | $20.05 | $20.15 | $19.91 | 4,411 |
| 2022-12-05 | $20.21 | $20.40 | $20.12 | $20.27 | $20.02 | 10,908 |
| 2022-12-02 | $19.96 | $20.27 | $19.95 | $20.20 | $19.95 | 20,609 |
| 2022-12-01 | $20.03 | $20.05 | $19.94 | $20.03 | $19.79 | 16,542 |
| 2022-11-30 | $19.79 | $20.06 | $19.65 | $20.06 | $19.82 | 12,840 |
| 2022-11-29 | $19.29 | $19.74 | $19.29 | $19.52 | $19.28 | 9,881 |
| 2022-11-28 | $19.45 | $19.50 | $19.24 | $19.29 | $19.06 | 16,380 |
| 2022-11-25 | $19.75 | $19.75 | $19.48 | $19.48 | $19.24 | 8,143 |
| 2022-11-23 | $19.38 | $19.77 | $19.36 | $19.60 | $19.36 | 43,760 |
| 2022-11-22 | $19.52 | $19.59 | $19.27 | $19.50 | $19.26 | 44,375 |
| 2022-11-21 | $19.86 | $20.05 | $19.80 | $19.97 | $19.73 | 16,312 |
| 2022-11-18 | $20.44 | $20.48 | $20.10 | $20.33 | $20.08 | 16,441 |
| 2022-11-17 | $20.57 | $20.60 | $20.19 | $20.45 | $20.20 | 5,173 |
| 2022-11-16 | $20.74 | $20.74 | $20.68 | $20.69 | $20.30 | 9,345 |
| 2022-11-15 | $20.90 | $21.11 | $20.00 | $20.80 | $20.41 | 37,594 |
| 2022-11-14 | $21.00 | $21.00 | $20.72 | $20.75 | $20.36 | 7,534 |
| 2022-11-11 | $21.11 | $21.51 | $20.05 | $21.45 | $21.05 | 5,996 |
| 2022-11-10 | $20.47 | $21.53 | $20.15 | $21.27 | $20.87 | 10,796 |
| 2022-11-09 | $20.12 | $20.63 | $19.90 | $20.00 | $19.62 | 3,929 |
| 2022-11-08 | $20.00 | $20.30 | $20.00 | $20.10 | $19.72 | 3,831 |
| 2022-11-07 | $19.66 | $19.85 | $19.61 | $19.80 | $19.43 | 1,131 |
| 2022-11-04 | $19.39 | $19.60 | $19.39 | $19.60 | $19.23 | 2,258 |
| 2022-11-03 | $19.04 | $19.38 | $19.04 | $19.35 | $18.98 | 20,428 |
| 2022-11-02 | $19.28 | $20.51 | $19.20 | $19.20 | $18.84 | 25,042 |
| 2022-11-01 | $19.24 | $19.25 | $19.00 | $19.20 | $18.84 | 11,860 |
| 2022-10-31 | $19.51 | $19.51 | $19.18 | $19.23 | $18.87 | 17,992 |
| 2022-10-28 | $19.60 | $19.63 | $19.35 | $19.45 | $19.09 | 19,726 |
| 2022-10-27 | $19.55 | $19.56 | $19.28 | $19.50 | $19.13 | 4,583 |
| 2022-10-26 | $19.85 | $20.09 | $19.35 | $19.55 | $19.18 | 21,952 |
| 2022-10-25 | $20.65 | $20.75 | $19.05 | $19.97 | $19.60 | 31,973 |
| 2022-10-24 | $20.65 | $20.75 | $20.07 | $20.40 | $20.02 | 5,231 |
| 2022-10-21 | $21.12 | $21.12 | $20.25 | $20.43 | $20.04 | 11,299 |
| 2022-10-20 | $22.78 | $22.78 | $21.25 | $21.38 | $20.98 | 14,746 |
| 2022-10-19 | $22.85 | $22.94 | $22.25 | $22.81 | $22.24 | 9,131 |
| 2022-10-18 | $22.94 | $23.30 | $22.88 | $23.14 | $22.56 | 6,887 |
| 2022-10-17 | $23.15 | $23.15 | $23.00 | $23.00 | $22.42 | 20,877 |
| 2022-10-14 | $23.10 | $23.50 | $22.90 | $23.00 | $22.42 | 27,622 |
| 2022-10-13 | $23.32 | $23.32 | $22.80 | $23.00 | $22.42 | 7,390 |
| 2022-10-12 | $23.73 | $23.75 | $23.38 | $23.54 | $22.95 | 4,458 |
| 2022-10-11 | $23.76 | $23.99 | $23.76 | $23.86 | $23.26 | 786 |
| 2022-10-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.15 | 119 |
| 2022-10-07 | $23.80 | $23.80 | $23.56 | $23.75 | $23.75 | 2,612 |
| 2022-10-06 | $23.80 | $24.13 | $23.80 | $23.99 | $23.99 | 2,159 |
| 2022-10-05 | $23.66 | $24.12 | $23.66 | $23.77 | $23.77 | 5,821 |
| 2022-10-04 | $23.95 | $24.00 | $23.60 | $23.75 | $23.75 | 7,375 |
| 2022-10-03 | $23.49 | $24.35 | $23.47 | $23.77 | $23.77 | 2,563 |
| 2022-09-30 | $23.88 | $23.88 | $23.48 | $23.48 | $23.48 | 4,000 |
| 2022-09-29 | $23.75 | $23.75 | $23.61 | $23.61 | $23.61 | 1,882 |
| 2022-09-28 | $23.68 | $23.73 | $23.57 | $23.57 | $23.57 | 1,751 |
| 2022-09-27 | $23.45 | $23.87 | $23.35 | $23.55 | $23.55 | 3,937 |
| 2022-09-26 | $23.96 | $23.97 | $23.55 | $23.92 | $23.92 | 5,640 |
| 2022-09-23 | $24.12 | $24.12 | $22.97 | $23.74 | $23.74 | 12,815 |
| 2022-09-22 | $24.14 | $24.14 | $24.10 | $24.10 | $24.10 | 2,443 |
| 2022-09-21 | $24.39 | $24.50 | $23.82 | $23.90 | $23.90 | 5,957 |
| 2022-09-20 | $24.51 | $24.53 | $24.36 | $24.46 | $24.32 | 6,315 |
| 2022-09-19 | $24.63 | $24.75 | $24.57 | $24.60 | $24.46 | 5,978 |
| 2022-09-16 | $24.64 | $24.85 | $24.62 | $24.75 | $24.61 | 4,510 |
| 2022-09-15 | $24.74 | $24.83 | $24.71 | $24.83 | $24.68 | 4,241 |
| 2022-09-14 | $24.97 | $24.97 | $24.66 | $24.85 | $24.71 | 3,757 |
| 2022-09-13 | $24.91 | $24.95 | $24.61 | $24.61 | $24.47 | 7,377 |
| 2022-09-12 | $24.89 | $25.10 | $24.89 | $25.00 | $24.86 | 1,604 |
| 2022-09-09 | $24.91 | $25.00 | $24.90 | $25.00 | $24.86 | 1,680 |
| 2022-09-08 | $24.90 | $25.01 | $24.90 | $25.01 | $24.87 | 1,315 |
| 2022-09-07 | $24.78 | $25.00 | $24.76 | $25.00 | $24.86 | 5,971 |
| 2022-09-06 | $24.96 | $24.96 | $24.76 | $24.92 | $24.77 | 1,247 |
| 2022-09-02 | $25.18 | $25.20 | $24.90 | $25.14 | $25.00 | 7,968 |
| 2022-09-01 | $25.50 | $25.50 | $25.18 | $25.18 | $25.04 | 9,190 |
| 2022-08-31 | $25.10 | $25.10 | $25.05 | $25.05 | $24.91 | 3,139 |
| 2022-08-30 | $25.54 | $25.54 | $25.06 | $25.08 | $24.94 | 3,729 |
| 2022-08-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.75 | 201 |
| 2022-08-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.96 | 317 |
| 2022-08-25 | $25.38 | $25.38 | $25.38 | $25.38 | $25.24 | 328 |
| 2022-08-24 | $25.46 | $25.46 | $25.03 | $25.04 | $24.90 | 823 |
| 2022-08-23 | $25.88 | $25.88 | $24.99 | $25.00 | $24.86 | 14,737 |
| 2022-08-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.46 | 800 |
| 2022-08-19 | $25.95 | $26.01 | $25.76 | $25.76 | $25.47 | 2,820 |
| 2022-08-18 | $25.80 | $25.95 | $25.79 | $25.92 | $25.63 | 1,156 |
| 2022-08-17 | $25.18 | $25.85 | $25.18 | $25.75 | $25.46 | 9,474 |
| 2022-08-16 | $25.60 | $25.60 | $25.10 | $25.45 | $25.17 | 2,570 |
| 2022-08-15 | $25.28 | $25.55 | $25.25 | $25.55 | $25.27 | 2,424 |
| 2022-08-12 | $25.31 | $25.60 | $25.31 | $25.60 | $25.32 | 1,789 |
| 2022-08-11 | $25.01 | $25.02 | $25.00 | $25.00 | $24.72 | 776 |
| 2022-08-10 | $25.12 | $25.20 | $24.92 | $25.00 | $24.72 | 8,613 |
| 2022-08-09 | $25.65 | $25.65 | $25.08 | $25.08 | $24.80 | 246 |
| 2022-08-08 | $25.11 | $25.70 | $25.10 | $25.10 | $24.82 | 2,702 |
| 2022-08-05 | $25.07 | $25.19 | $25.07 | $25.10 | $24.82 | 2,483 |
| 2022-08-04 | $25.07 | $25.20 | $25.07 | $25.07 | $24.79 | 1,657 |
| 2022-08-03 | $25.07 | $25.12 | $25.07 | $25.11 | $24.83 | 1,045 |
| 2022-08-02 | $25.36 | $25.70 | $25.08 | $25.08 | $24.80 | 1,248 |
| 2022-08-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.67 | 435 |
| 2022-07-29 | $24.64 | $25.34 | $24.64 | $25.01 | $24.73 | 14,182 |
| 2022-07-28 | $24.72 | $25.19 | $24.72 | $25.02 | $24.74 | 3,562 |
| 2022-07-27 | $24.80 | $24.96 | $24.70 | $24.72 | $24.45 | 18,529 |
| 2022-07-26 | $24.55 | $24.72 | $24.51 | $24.72 | $24.45 | 1,627 |
| 2022-07-25 | $24.51 | $24.67 | $24.32 | $24.59 | $24.31 | 2,378 |
| 2022-07-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.40 | 322 |
| 2022-07-21 | $24.20 | $24.74 | $24.10 | $24.74 | $24.47 | 1,648 |
| 2022-07-20 | $24.77 | $24.78 | $24.34 | $24.46 | $24.05 | 826 |
| 2022-07-19 | $24.15 | $24.25 | $24.05 | $24.25 | $23.85 | 7,740 |
| 2022-07-18 | $24.09 | $24.22 | $24.09 | $24.15 | $23.75 | 622 |
| 2022-07-15 | $24.00 | $24.50 | $23.66 | $24.06 | $23.66 | 3,325 |
| 2022-07-14 | $24.50 | $24.50 | $23.40 | $24.30 | $23.90 | 3,028 |
| 2022-07-13 | $24.51 | $24.73 | $24.40 | $24.54 | $24.13 | 4,622 |
| 2022-07-12 | $24.37 | $24.70 | $24.37 | $24.70 | $24.29 | 2,570 |
| 2022-07-11 | $24.57 | $24.69 | $24.25 | $24.50 | $24.09 | 6,050 |
| 2022-07-08 | $24.60 | $24.78 | $24.57 | $24.57 | $24.16 | 10,400 |
| 2022-07-07 | $24.79 | $24.79 | $24.62 | $24.62 | $24.21 | 405 |
| 2022-07-06 | $24.76 | $24.76 | $24.55 | $24.73 | $24.32 | 3,353 |
| 2022-07-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.30 | 537 |
| 2022-07-01 | $24.71 | $24.79 | $24.70 | $24.70 | $24.29 | 1,873 |
| 2022-06-30 | $24.40 | $24.77 | $24.40 | $24.66 | $24.25 | 3,232 |
| 2022-06-29 | $24.28 | $24.45 | $24.05 | $24.40 | $24.00 | 2,554 |
| 2022-06-28 | $24.21 | $24.38 | $24.00 | $24.00 | $23.60 | 3,073 |
| 2022-06-27 | $24.00 | $24.49 | $24.00 | $24.22 | $23.82 | 1,701 |
| 2022-06-24 | $23.54 | $24.17 | $23.54 | $24.17 | $23.76 | 1,841 |
| 2022-06-23 | $24.11 | $24.11 | $23.90 | $23.90 | $23.50 | 728 |
| 2022-06-22 | $24.28 | $24.35 | $24.10 | $24.10 | $23.70 | 7,653 |
| 2022-06-21 | $24.20 | $25.35 | $23.43 | $24.56 | $24.15 | 5,721 |
| 2022-06-17 | $23.94 | $24.06 | $23.87 | $24.01 | $23.48 | 7,176 |
| 2022-06-16 | $24.12 | $24.12 | $23.57 | $23.57 | $23.05 | 1,786 |
| 2022-06-15 | $24.08 | $24.08 | $23.60 | $23.60 | $23.08 | 1,332 |
| 2022-06-14 | $23.76 | $23.76 | $23.76 | $23.76 | $23.24 | 499 |
| 2022-06-13 | $24.01 | $24.34 | $23.85 | $23.85 | $23.32 | 3,946 |
| 2022-06-10 | $24.01 | $24.01 | $24.01 | $24.01 | $23.48 | 462 |
| 2022-06-09 | $24.43 | $24.50 | $24.20 | $24.20 | $23.67 | 1,031 |
| 2022-06-08 | $24.50 | $24.50 | $24.09 | $24.34 | $23.80 | 3,678 |
| 2022-06-07 | $24.37 | $24.58 | $24.16 | $24.18 | $23.65 | 4,916 |
| 2022-06-06 | $24.40 | $24.73 | $24.40 | $24.50 | $23.96 | 3,527 |
| 2022-06-03 | $24.43 | $24.43 | $24.35 | $24.35 | $23.81 | 1,676 |
| 2022-06-02 | $24.62 | $24.62 | $24.43 | $24.43 | $23.89 | 3,185 |
| 2022-06-01 | $24.16 | $24.25 | $24.16 | $24.24 | $23.71 | 36,823 |
| 2022-05-31 | $24.36 | $24.46 | $24.24 | $24.31 | $23.77 | 5,922 |
| 2022-05-27 | $24.05 | $24.23 | $23.92 | $24.23 | $23.70 | 15,523 |
| 2022-05-26 | $24.75 | $24.75 | $23.72 | $23.90 | $23.37 | 6,120 |
| 2022-05-25 | $23.80 | $23.90 | $23.72 | $23.80 | $23.28 | 11,366 |
| 2022-05-24 | $23.98 | $23.98 | $23.80 | $23.87 | $23.34 | 2,366 |
| 2022-05-23 | $24.00 | $24.23 | $23.87 | $23.87 | $23.34 | 9,039 |
| 2022-05-20 | $23.96 | $23.96 | $23.86 | $23.90 | $23.37 | 5,011 |
| 2022-05-19 | $24.12 | $24.37 | $24.05 | $24.10 | $23.57 | 12,169 |
| 2022-05-18 | $24.33 | $24.51 | $24.15 | $24.50 | $23.82 | 15,494 |
| 2022-05-17 | $24.49 | $24.50 | $24.30 | $24.45 | $23.77 | 9,913 |
| 2022-05-16 | $24.48 | $24.77 | $24.25 | $24.77 | $24.09 | 15,975 |
| 2022-05-13 | $24.60 | $24.60 | $24.40 | $24.41 | $23.74 | 4,417 |
| 2022-05-12 | $24.55 | $24.55 | $24.00 | $24.30 | $23.63 | 17,717 |
| 2022-05-11 | $24.76 | $24.76 | $24.50 | $24.62 | $23.94 | 42,898 |
| 2022-05-10 | $24.92 | $24.94 | $24.76 | $24.85 | $24.16 | 3,271 |
| 2022-05-09 | $25.19 | $25.19 | $24.56 | $24.93 | $24.25 | 5,413 |
| 2022-05-06 | $25.11 | $25.46 | $25.07 | $25.46 | $24.76 | 2,297 |
| 2022-05-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.41 | 705 |
| 2022-05-04 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 304 |
| 2022-05-03 | $25.25 | $25.25 | $25.00 | $25.05 | $24.36 | 2,015 |
| 2022-05-02 | $25.30 | $25.34 | $25.05 | $25.25 | $24.55 | 7,447 |
| 2022-04-29 | $25.21 | $25.55 | $25.11 | $25.27 | $25.27 | 1,591 |
| 2022-04-28 | $25.13 | $25.16 | $25.13 | $25.16 | $25.16 | 451 |
| 2022-04-27 | $25.15 | $25.25 | $25.15 | $25.19 | $25.19 | 4,893 |
| 2022-04-26 | $25.20 | $25.20 | $25.13 | $25.13 | $25.13 | 1,445 |
| 2022-04-25 | $25.12 | $25.12 | $24.88 | $25.05 | $25.05 | 16,285 |
| 2022-04-22 | $25.17 | $25.20 | $25.15 | $25.16 | $25.16 | 7,153 |
| 2022-04-21 | $25.20 | $25.42 | $25.20 | $25.42 | $25.42 | 4,367 |
| 2022-04-20 | $25.33 | $25.47 | $25.33 | $25.44 | $25.30 | 13,518 |
| 2022-04-19 | $25.38 | $25.50 | $25.36 | $25.44 | $25.30 | 9,002 |
| 2022-04-18 | $25.35 | $25.50 | $25.35 | $25.50 | $25.36 | 5,461 |
| 2022-04-14 | $25.40 | $25.45 | $25.33 | $25.45 | $25.31 | 7,489 |
| 2022-04-13 | $25.35 | $25.50 | $25.35 | $25.42 | $25.28 | 35,943 |
| 2022-04-12 | $25.30 | $25.61 | $25.30 | $25.61 | $25.47 | 3,004 |
| 2022-04-11 | $25.40 | $25.63 | $25.28 | $25.50 | $25.36 | 12,222 |
| 2022-04-08 | $25.54 | $25.54 | $25.50 | $25.50 | $25.36 | 6,519 |
| 2022-04-07 | $25.36 | $25.60 | $25.25 | $25.40 | $25.26 | 12,171 |
| 2022-04-06 | $25.56 | $25.56 | $25.40 | $25.40 | $25.26 | 1,070 |
| 2022-04-05 | $25.68 | $25.75 | $25.37 | $25.73 | $25.59 | 1,802 |
| 2022-04-04 | $25.37 | $25.64 | $25.37 | $25.58 | $25.44 | 3,053 |
| 2022-04-01 | $25.49 | $25.53 | $25.49 | $25.53 | $25.40 | 1,092 |
| 2022-03-31 | $25.55 | $25.55 | $25.31 | $25.35 | $25.21 | 3,807 |
| 2022-03-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.41 | 511 |
| 2022-03-29 | $25.50 | $25.60 | $25.50 | $25.55 | $25.41 | 1,662 |
| 2022-03-28 | $25.72 | $26.03 | $25.66 | $25.86 | $25.72 | 3,707 |
| 2022-03-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.52 | 842 |
| 2022-03-24 | $25.25 | $26.09 | $25.25 | $26.09 | $25.95 | 2,166 |
| 2022-03-23 | $25.47 | $25.47 | $25.12 | $25.35 | $25.21 | 6,221 |
| 2022-03-22 | $25.70 | $25.70 | $24.96 | $25.43 | $25.29 | 17,328 |
| 2022-03-21 | $25.73 | $25.90 | $25.70 | $25.71 | $25.43 | 5,280 |
| 2022-03-18 | $25.82 | $25.83 | $25.70 | $25.83 | $25.55 | 4,062 |
| 2022-03-17 | $26.05 | $26.05 | $25.70 | $25.70 | $25.42 | 718 |
| 2022-03-16 | $25.77 | $25.89 | $25.24 | $25.30 | $25.03 | 930 |
| 2022-03-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.08 | 796 |
| 2022-03-14 | $25.42 | $25.56 | $25.35 | $25.35 | $25.08 | 2,328 |
| 2022-03-11 | $25.26 | $25.41 | $25.09 | $25.41 | $25.14 | 1,925 |
| 2022-03-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.29 | 82 |
| 2022-03-09 | $25.32 | $25.57 | $25.32 | $25.57 | $25.29 | 1,426 |
| 2022-03-08 | $25.29 | $25.40 | $25.29 | $25.30 | $25.03 | 3,854 |
| 2022-03-07 | $25.70 | $25.73 | $25.10 | $25.28 | $25.01 | 3,524 |
| 2022-03-04 | $25.35 | $25.87 | $25.35 | $25.87 | $25.59 | 8,333 |
| 2022-03-03 | $25.39 | $25.40 | $25.35 | $25.40 | $25.13 | 6,500 |
| 2022-03-02 | $25.35 | $25.41 | $25.33 | $25.38 | $25.11 | 5,829 |
| 2022-03-01 | $25.20 | $25.50 | $25.10 | $25.36 | $25.09 | 21,101 |
| 2022-02-28 | $25.17 | $25.20 | $25.10 | $25.10 | $24.83 | 5,755 |
| 2022-02-25 | $25.39 | $25.40 | $25.30 | $25.32 | $25.05 | 6,499 |
| 2022-02-24 | $25.36 | $25.36 | $25.25 | $25.25 | $24.98 | 6,642 |
| 2022-02-23 | $25.75 | $25.75 | $25.41 | $25.41 | $25.14 | 872 |
| 2022-02-22 | $25.38 | $25.93 | $25.37 | $25.70 | $25.42 | 2,765 |
| 2022-02-18 | $25.81 | $25.81 | $25.41 | $25.41 | $25.13 | 3,069 |
| 2022-02-17 | $25.75 | $25.75 | $25.74 | $25.74 | $25.46 | 5,168 |
| 2022-02-16 | $26.01 | $26.09 | $25.85 | $25.85 | $25.44 | 3,730 |
| 2022-02-15 | $25.97 | $25.98 | $25.90 | $25.90 | $25.48 | 2,391 |
| 2022-02-14 | $26.10 | $26.10 | $25.80 | $25.80 | $25.39 | 11,481 |
| 2022-02-11 | $26.25 | $26.25 | $25.90 | $25.90 | $25.48 | 6,217 |
| 2022-02-10 | $26.05 | $26.69 | $26.05 | $26.38 | $25.96 | 6,326 |
| 2022-02-09 | $26.23 | $26.49 | $25.89 | $26.12 | $25.70 | 19,768 |
| 2022-02-08 | $26.68 | $26.77 | $26.22 | $26.26 | $25.84 | 5,802 |
| 2022-02-07 | $26.25 | $26.81 | $26.25 | $26.31 | $25.89 | 2,515 |
| 2022-02-04 | $26.49 | $26.49 | $26.15 | $26.30 | $25.88 | 5,693 |
| 2022-02-03 | $26.49 | $26.70 | $26.40 | $26.40 | $25.98 | 12,326 |
| 2022-02-02 | $26.48 | $26.52 | $26.42 | $26.50 | $26.07 | 6,275 |
| 2022-02-01 | $26.47 | $26.50 | $26.35 | $26.43 | $26.00 | 1,432 |
| 2022-01-31 | $26.24 | $26.43 | $26.24 | $26.40 | $25.98 | 5,921 |
| 2022-01-28 | $26.23 | $26.45 | $26.23 | $26.40 | $25.98 | 3,357 |
| 2022-01-27 | $26.15 | $26.15 | $26.15 | $26.15 | $25.73 | 761 |
| 2022-01-26 | $26.18 | $26.45 | $26.15 | $26.45 | $26.03 | 1,758 |
| 2022-01-25 | $26.21 | $26.27 | $26.13 | $26.21 | $25.79 | 1,110 |
| 2022-01-24 | $26.44 | $26.44 | $26.17 | $26.23 | $25.81 | 21,713 |
| 2022-01-21 | $26.55 | $26.64 | $26.50 | $26.60 | $26.17 | 44,310 |
| 2022-01-20 | $26.22 | $26.65 | $26.22 | $26.65 | $26.22 | 7,169 |
| 2022-01-19 | $26.56 | $26.56 | $26.44 | $26.55 | $25.99 | 10,838 |
| 2022-01-18 | $26.50 | $26.60 | $26.50 | $26.56 | $25.99 | 11,979 |
| 2022-01-14 | $26.41 | $26.52 | $26.40 | $26.52 | $25.96 | 850 |
| 2022-01-13 | $26.50 | $26.55 | $26.50 | $26.55 | $25.99 | 14,660 |
| 2022-01-12 | $26.45 | $26.50 | $26.45 | $26.48 | $25.92 | 11,614 |
| 2022-01-11 | $26.45 | $26.50 | $26.45 | $26.47 | $25.91 | 10,555 |
| 2022-01-10 | $26.70 | $26.70 | $26.31 | $26.49 | $25.93 | 1,941 |
| 2022-01-07 | $26.70 | $26.70 | $26.50 | $26.65 | $26.09 | 1,331 |
| 2022-01-06 | $26.75 | $26.75 | $26.48 | $26.74 | $26.17 | 3,244 |
| 2022-01-05 | $26.75 | $26.75 | $26.40 | $26.75 | $26.19 | 6,197 |
| 2022-01-04 | $26.75 | $26.75 | $26.53 | $26.71 | $26.14 | 1,617 |
| 2022-01-03 | $26.15 | $26.46 | $26.15 | $26.46 | $25.90 | 5,091 |
| 2021-12-31 | $26.25 | $26.25 | $26.20 | $26.20 | $25.65 | 1,050 |
| 2021-12-30 | $26.34 | $26.43 | $26.15 | $26.15 | $25.60 | 1,528 |
| 2021-12-29 | $26.38 | $26.38 | $26.07 | $26.08 | $25.53 | 1,774 |
| 2021-12-28 | $26.23 | $26.32 | $26.13 | $26.15 | $25.60 | 2,016 |
| 2021-12-27 | $26.34 | $26.56 | $26.20 | $26.21 | $25.66 | 3,132 |
| 2021-12-23 | $26.56 | $26.56 | $26.16 | $26.34 | $25.78 | 5,198 |
| 2021-12-22 | $26.75 | $26.75 | $26.27 | $26.47 | $25.91 | 11,494 |
| 2021-12-21 | $26.55 | $27.14 | $26.24 | $27.13 | $26.42 | 9,724 |
| 2021-12-20 | $26.25 | $26.59 | $26.10 | $26.59 | $25.89 | 6,590 |
| 2021-12-17 | $26.06 | $26.40 | $26.05 | $26.22 | $25.53 | 1,451 |
| 2021-12-16 | $26.16 | $26.29 | $26.04 | $26.27 | $25.58 | 10,215 |
| 2021-12-15 | $26.20 | $26.28 | $26.11 | $26.18 | $25.49 | 4,879 |
| 2021-12-14 | $26.21 | $26.24 | $26.20 | $26.20 | $25.51 | 2,057 |
| 2021-12-13 | $26.33 | $26.35 | $26.21 | $26.24 | $25.55 | 3,339 |
| 2021-12-10 | $26.25 | $26.35 | $26.21 | $26.22 | $25.53 | 5,207 |
| 2021-12-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.63 | 140 |
| 2021-12-08 | $26.32 | $26.43 | $26.32 | $26.32 | $25.63 | 1,221 |
| 2021-12-07 | $26.41 | $26.46 | $26.32 | $26.32 | $25.63 | 3,698 |
| 2021-12-06 | $26.39 | $26.55 | $26.31 | $26.31 | $25.62 | 12,141 |
| 2021-12-03 | $26.31 | $26.54 | $26.29 | $26.29 | $25.60 | 1,490 |
| 2021-12-02 | $26.25 | $26.79 | $26.25 | $26.30 | $25.61 | 1,726 |
| 2021-12-01 | $26.43 | $26.43 | $26.21 | $26.26 | $25.57 | 2,917 |
| 2021-11-30 | $26.56 | $26.56 | $26.21 | $26.21 | $25.52 | 602 |
| 2021-11-29 | $26.22 | $26.22 | $26.22 | $26.22 | $25.53 | 392 |
| 2021-11-26 | $26.20 | $26.44 | $26.20 | $26.28 | $25.59 | 2,601 |
| 2021-11-24 | $26.70 | $26.70 | $26.31 | $26.31 | $25.62 | 664 |
| 2021-11-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.65 | 269 |
| 2021-11-22 | $26.31 | $26.59 | $26.21 | $26.44 | $25.74 | 3,149 |
| 2021-11-19 | $26.20 | $26.70 | $26.20 | $26.31 | $25.62 | 4,127 |
| 2021-11-18 | $26.55 | $26.71 | $26.39 | $26.39 | $25.69 | 3,140 |
| 2021-11-17 | $26.95 | $26.95 | $26.69 | $26.69 | $25.86 | 3,324 |
| 2021-11-16 | $26.42 | $26.90 | $26.42 | $26.70 | $25.87 | 5,401 |
| 2021-11-15 | $26.62 | $26.76 | $26.48 | $26.69 | $25.86 | 10,096 |
| 2021-11-12 | $26.78 | $27.00 | $26.44 | $26.64 | $25.81 | 10,059 |
| 2021-11-11 | $26.77 | $27.19 | $26.56 | $26.80 | $25.96 | 22,121 |
| 2021-11-10 | $26.80 | $27.10 | $26.67 | $26.90 | $26.06 | 3,735 |
| 2021-11-09 | $26.78 | $26.83 | $26.65 | $26.80 | $25.96 | 24,014 |
| 2021-11-08 | $26.85 | $26.85 | $26.76 | $26.80 | $25.96 | 1,683 |
| 2021-11-05 | $27.19 | $27.19 | $26.82 | $26.87 | $26.03 | 11,330 |
| 2021-11-04 | $27.13 | $27.13 | $27.06 | $27.06 | $26.21 | 3,726 |
| 2021-11-03 | $27.13 | $27.19 | $26.85 | $27.05 | $26.20 | 7,741 |
| 2021-11-02 | $26.87 | $26.92 | $26.84 | $26.92 | $26.08 | 8,454 |
| 2021-11-01 | $26.80 | $26.97 | $26.79 | $26.97 | $26.13 | 8,180 |
| 2021-10-29 | $26.67 | $26.98 | $26.62 | $26.98 | $26.14 | 11,846 |
| 2021-10-28 | $26.57 | $26.73 | $26.55 | $26.62 | $25.79 | 9,031 |
| 2021-10-27 | $26.64 | $26.72 | $26.57 | $26.69 | $25.86 | 11,079 |
| 2021-10-26 | $26.74 | $26.87 | $26.74 | $26.74 | $25.90 | 2,439 |
| 2021-10-25 | $26.92 | $26.92 | $26.76 | $26.76 | $25.92 | 633 |
| 2021-10-22 | $26.72 | $26.90 | $26.72 | $26.90 | $26.06 | 3,613 |
| 2021-10-21 | $26.75 | $26.88 | $26.36 | $26.73 | $25.89 | 28,467 |
| 2021-10-20 | $27.17 | $27.17 | $26.72 | $26.96 | $25.98 | 2,024 |
| 2021-10-19 | $27.06 | $27.15 | $26.89 | $27.04 | $26.06 | 3,429 |
| 2021-10-18 | $26.83 | $26.83 | $26.80 | $26.80 | $25.83 | 1,063 |
| 2021-10-15 | $26.81 | $26.81 | $26.81 | $26.81 | $25.84 | 160 |
| 2021-10-14 | $26.77 | $26.81 | $26.76 | $26.80 | $25.83 | 11,076 |
| 2021-10-13 | $26.50 | $26.81 | $26.50 | $26.76 | $25.79 | 2,426 |
| 2021-10-12 | $26.81 | $26.81 | $26.56 | $26.56 | $25.60 | 15,685 |
| 2021-10-11 | $26.73 | $26.84 | $26.73 | $26.81 | $25.84 | 2,811 |
| 2021-10-08 | $26.50 | $26.69 | $26.50 | $26.67 | $25.70 | 3,370 |
| 2021-10-07 | $26.59 | $26.84 | $26.59 | $26.61 | $25.65 | 1,825 |
| 2021-10-06 | $26.44 | $26.65 | $26.44 | $26.59 | $25.62 | 3,546 |
| 2021-10-05 | $26.60 | $26.75 | $26.58 | $26.64 | $25.68 | 2,746 |
| 2021-10-04 | $26.62 | $26.96 | $26.61 | $26.72 | $25.75 | 1,060 |
| 2021-10-01 | $26.61 | $26.72 | $26.61 | $26.62 | $25.66 | 1,414 |
| 2021-09-30 | $26.67 | $27.07 | $26.52 | $26.52 | $25.56 | 4,329 |
| 2021-09-29 | $26.55 | $26.92 | $26.55 | $26.92 | $25.94 | 2,109 |
| 2021-09-28 | $26.44 | $26.83 | $26.44 | $26.68 | $25.71 | 20,691 |
| 2021-09-27 | $26.97 | $27.05 | $26.92 | $26.96 | $25.98 | 6,072 |
| 2021-09-24 | $26.83 | $26.97 | $26.83 | $26.97 | $25.99 | 2,326 |
| 2021-09-23 | $26.87 | $27.03 | $26.80 | $27.00 | $26.02 | 11,808 |
| 2021-09-22 | $26.70 | $27.00 | $26.70 | $27.00 | $26.02 | 8,624 |
| 2021-09-21 | $26.92 | $27.15 | $26.73 | $26.80 | $25.83 | 12,389 |
| 2021-09-20 | $27.15 | $27.38 | $26.79 | $27.14 | $26.03 | 12,975 |
| 2021-09-17 | $27.17 | $27.26 | $27.16 | $27.20 | $26.08 | 1,665 |
| 2021-09-16 | $27.25 | $27.25 | $27.25 | $27.25 | $26.13 | 204 |
| 2021-09-15 | $27.28 | $27.33 | $27.25 | $27.25 | $26.13 | 4,883 |
| 2021-09-14 | $27.23 | $27.23 | $27.23 | $27.23 | $26.11 | 288 |
| 2021-09-13 | $27.11 | $27.37 | $26.98 | $27.23 | $26.11 | 13,038 |
| 2021-09-10 | $27.20 | $27.32 | $27.14 | $27.14 | $26.02 | 9,366 |
| 2021-09-09 | $27.22 | $27.27 | $26.90 | $27.27 | $26.14 | 4,543 |
| 2021-09-08 | $27.32 | $27.37 | $27.29 | $27.29 | $26.17 | 2,957 |
| 2021-09-07 | $27.05 | $27.22 | $27.05 | $27.22 | $26.10 | 2,036 |
| 2021-09-03 | $27.07 | $27.16 | $27.02 | $27.02 | $25.91 | 3,318 |
| 2021-09-02 | $27.44 | $27.70 | $27.15 | $27.15 | $26.03 | 4,746 |
| 2021-09-01 | $27.20 | $27.36 | $27.20 | $27.20 | $26.08 | 3,686 |
| 2021-08-31 | $27.22 | $27.22 | $27.15 | $27.15 | $26.03 | 590 |
| 2021-08-30 | $27.23 | $27.23 | $27.23 | $27.23 | $26.11 | 454 |
| 2021-08-27 | $27.40 | $27.40 | $27.40 | $27.40 | $26.27 | 517 |
| 2021-08-26 | $27.30 | $27.30 | $27.06 | $27.15 | $26.03 | 5,687 |
| 2021-08-25 | $27.23 | $27.23 | $27.21 | $27.23 | $26.11 | 2,838 |
| 2021-08-24 | $27.00 | $27.41 | $27.00 | $27.24 | $26.11 | 15,031 |
| 2021-08-23 | $26.87 | $27.42 | $26.87 | $27.16 | $26.04 | 6,282 |
| 2021-08-20 | $27.20 | $27.44 | $27.00 | $27.44 | $26.31 | 4,346 |
| 2021-08-19 | $27.03 | $27.40 | $27.03 | $27.38 | $26.12 | 2,066 |
| 2021-08-18 | $27.10 | $27.25 | $27.02 | $27.02 | $25.78 | 3,288 |
| 2021-08-17 | $26.94 | $27.10 | $26.93 | $27.05 | $25.81 | 16,773 |
| 2021-08-16 | $26.88 | $27.05 | $26.81 | $26.91 | $25.67 | 32,229 |
| 2021-08-13 | $26.75 | $26.75 | $26.73 | $26.73 | $25.50 | 361 |
| 2021-08-12 | $26.80 | $26.80 | $26.75 | $26.75 | $25.52 | 668 |
| 2021-08-11 | $27.08 | $27.08 | $26.95 | $26.97 | $25.73 | 10,580 |
| 2021-08-10 | $27.01 | $27.01 | $26.95 | $26.95 | $25.71 | 543 |
| 2021-08-09 | $27.05 | $27.10 | $27.05 | $27.05 | $25.81 | 7,049 |
| 2021-08-06 | $27.05 | $27.05 | $27.05 | $27.05 | $25.81 | 1,383 |
| 2021-08-05 | $27.05 | $27.05 | $27.05 | $27.05 | $25.81 | 932 |
| 2021-08-04 | $26.99 | $27.00 | $26.95 | $26.95 | $25.71 | 1,121 |
| 2021-08-03 | $26.85 | $26.98 | $26.85 | $26.95 | $25.71 | 6,127 |
| 2021-08-02 | $26.72 | $26.80 | $26.72 | $26.80 | $25.57 | 2,345 |
| 2021-07-30 | $26.72 | $26.72 | $26.72 | $26.72 | $25.49 | 214 |
| 2021-07-29 | $26.74 | $26.76 | $26.73 | $26.76 | $25.53 | 1,907 |
| 2021-07-28 | $26.60 | $26.70 | $26.60 | $26.66 | $25.44 | 2,622 |
| 2021-07-27 | $26.56 | $26.68 | $26.56 | $26.68 | $25.45 | 1,639 |
| 2021-07-26 | $26.60 | $26.70 | $26.60 | $26.70 | $25.48 | 1,849 |
| 2021-07-23 | $26.58 | $26.72 | $26.58 | $26.72 | $25.49 | 689 |
| 2021-07-22 | $26.73 | $26.75 | $26.50 | $26.75 | $25.52 | 1,653 |
| 2021-07-21 | $26.72 | $26.72 | $26.72 | $26.72 | $25.36 | 101 |
| 2021-07-20 | $26.50 | $26.73 | $26.50 | $26.72 | $25.36 | 4,225 |
| 2021-07-19 | $26.59 | $26.59 | $26.40 | $26.50 | $25.15 | 1,098 |
| 2021-07-16 | $26.60 | $26.69 | $26.60 | $26.60 | $25.25 | 2,772 |
| 2021-07-15 | $26.68 | $26.68 | $26.60 | $26.60 | $25.25 | 1,222 |
| 2021-07-14 | $26.75 | $26.81 | $26.74 | $26.74 | $25.38 | 4,145 |
| 2021-07-13 | $26.75 | $26.79 | $26.75 | $26.79 | $25.42 | 6,009 |
| 2021-07-12 | $26.69 | $26.79 | $26.67 | $26.69 | $25.33 | 5,852 |
| 2021-07-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.34 | 457 |
| 2021-07-08 | $26.62 | $26.86 | $26.42 | $26.62 | $25.27 | 10,182 |
| 2021-07-07 | $26.77 | $26.77 | $26.60 | $26.60 | $25.25 | 1,011 |
| 2021-07-06 | $26.82 | $26.82 | $26.70 | $26.72 | $25.36 | 5,642 |
| 2021-07-02 | $26.60 | $26.88 | $26.60 | $26.73 | $25.37 | 5,189 |
| 2021-07-01 | $26.40 | $26.69 | $26.40 | $26.50 | $25.15 | 2,167 |
| 2021-06-30 | $26.31 | $26.39 | $26.22 | $26.37 | $25.03 | 4,083 |
| 2021-06-29 | $26.20 | $26.46 | $26.16 | $26.31 | $24.97 | 7,707 |
| 2021-06-28 | $26.27 | $26.39 | $26.26 | $26.39 | $25.05 | 872 |
| 2021-06-25 | $26.25 | $26.47 | $26.25 | $26.36 | $25.02 | 2,954 |
| 2021-06-24 | $26.40 | $26.45 | $26.25 | $26.26 | $24.93 | 4,235 |
| 2021-06-23 | $26.33 | $26.48 | $26.08 | $26.35 | $25.01 | 43,481 |
| 2021-06-22 | $26.46 | $26.63 | $26.33 | $26.34 | $25.00 | 9,909 |
| 2021-06-21 | $26.75 | $26.75 | $26.50 | $26.52 | $25.17 | 10,713 |
| 2021-06-18 | $26.68 | $26.91 | $26.66 | $26.88 | $25.51 | 1,006 |
| 2021-06-17 | $26.85 | $26.91 | $26.65 | $26.65 | $25.29 | 3,765 |
| 2021-06-16 | $26.60 | $26.91 | $26.60 | $26.80 | $25.31 | 13,263 |
| 2021-06-15 | $26.58 | $26.93 | $26.57 | $26.71 | $25.22 | 3,464 |
| 2021-06-14 | $26.60 | $26.81 | $26.60 | $26.79 | $25.30 | 3,125 |
| 2021-06-11 | $26.41 | $26.63 | $26.37 | $26.63 | $25.14 | 1,874 |
| 2021-06-10 | $26.55 | $26.64 | $26.43 | $26.44 | $24.97 | 4,460 |
| 2021-06-09 | $26.45 | $26.60 | $26.45 | $26.56 | $25.08 | 2,014 |
| 2021-06-08 | $26.66 | $26.75 | $26.46 | $26.50 | $25.02 | 26,761 |
| 2021-06-07 | $26.59 | $26.59 | $26.45 | $26.45 | $24.98 | 3,513 |
| 2021-06-04 | $26.49 | $26.49 | $26.45 | $26.46 | $24.98 | 1,509 |
| 2021-06-03 | $26.39 | $26.73 | $26.31 | $26.47 | $24.99 | 7,495 |
| 2021-06-02 | $26.59 | $26.59 | $26.27 | $26.27 | $24.81 | 8,415 |
| 2021-06-01 | $26.28 | $26.46 | $26.27 | $26.34 | $24.87 | 5,451 |
| 2021-05-28 | $26.30 | $26.44 | $26.17 | $26.17 | $24.71 | 8,056 |
| 2021-05-27 | $26.23 | $26.32 | $26.19 | $26.30 | $24.83 | 1,730 |
| 2021-05-26 | $26.27 | $26.30 | $26.25 | $26.25 | $24.78 | 729 |
| 2021-05-25 | $26.19 | $26.23 | $26.15 | $26.15 | $24.69 | 1,877 |
| 2021-05-24 | $26.29 | $26.42 | $26.07 | $26.09 | $24.64 | 6,580 |
| 2021-05-21 | $26.10 | $26.12 | $26.10 | $26.12 | $24.66 | 2,174 |
| 2021-05-20 | $26.11 | $26.15 | $26.11 | $26.15 | $24.69 | 721 |
| 2021-05-19 | $26.04 | $26.08 | $26.02 | $26.05 | $24.60 | 1,656 |
| 2021-05-18 | $26.40 | $26.40 | $26.19 | $26.26 | $24.79 | 572 |
| 2021-05-17 | $26.45 | $26.59 | $26.28 | $26.59 | $24.98 | 1,933 |
| 2021-05-14 | $26.40 | $26.56 | $26.40 | $26.50 | $24.89 | 1,825 |
| 2021-05-13 | $26.36 | $26.50 | $26.35 | $26.40 | $24.80 | 2,588 |
| 2021-05-12 | $26.50 | $26.55 | $26.25 | $26.25 | $24.66 | 6,060 |
| 2021-05-11 | $26.38 | $26.47 | $26.38 | $26.45 | $24.84 | 1,994 |
| 2021-05-10 | $26.49 | $26.56 | $26.40 | $26.40 | $24.80 | 2,055 |
| 2021-05-07 | $26.40 | $26.46 | $26.36 | $26.46 | $24.85 | 865 |
| 2021-05-06 | $26.05 | $26.35 | $26.01 | $26.35 | $24.75 | 1,600 |
| 2021-05-05 | $26.32 | $26.52 | $26.25 | $26.41 | $24.80 | 2,987 |
| 2021-05-04 | $26.50 | $26.52 | $26.50 | $26.52 | $24.91 | 898 |
| 2021-05-03 | $26.39 | $26.59 | $26.38 | $26.47 | $24.86 | 6,251 |
| 2021-04-30 | $26.45 | $26.45 | $26.19 | $26.19 | $24.60 | 2,999 |
| 2021-04-29 | $26.64 | $26.64 | $26.51 | $26.51 | $24.90 | 507 |
| 2021-04-28 | $26.47 | $26.62 | $26.31 | $26.45 | $24.84 | 7,975 |
| 2021-04-27 | $26.33 | $26.33 | $26.30 | $26.30 | $24.70 | 865 |
| 2021-04-26 | $26.01 | $26.01 | $26.01 | $26.01 | $24.43 | 175 |
| 2021-04-23 | $26.42 | $26.42 | $26.00 | $26.00 | $24.43 | 3,171 |
| 2021-04-22 | $26.10 | $26.20 | $26.10 | $26.17 | $24.58 | 3,734 |
| 2021-04-21 | $26.50 | $26.50 | $26.12 | $26.12 | $24.41 | 2,482 |
| 2021-04-20 | $26.05 | $26.23 | $26.04 | $26.15 | $24.43 | 1,973 |
| 2021-04-19 | $26.04 | $26.09 | $26.04 | $26.09 | $24.38 | 1,207 |
| 2021-04-16 | $26.43 | $26.43 | $26.02 | $26.02 | $24.32 | 437 |
| 2021-04-15 | $26.27 | $26.35 | $26.02 | $26.04 | $24.33 | 36,301 |
| 2021-04-14 | $26.31 | $26.31 | $26.30 | $26.30 | $24.57 | 1,333 |
| 2021-04-13 | $26.43 | $26.43 | $25.90 | $26.30 | $24.57 | 4,065 |
| 2021-04-12 | $26.19 | $26.36 | $26.17 | $26.26 | $24.53 | 4,869 |
| 2021-04-09 | $26.24 | $26.43 | $26.12 | $26.12 | $24.41 | 4,544 |
| 2021-04-08 | $26.10 | $26.29 | $26.10 | $26.26 | $24.54 | 2,605 |
| 2021-04-07 | $26.13 | $26.23 | $26.13 | $26.23 | $24.51 | 718 |
| 2021-04-06 | $25.96 | $26.27 | $25.85 | $26.13 | $24.42 | 19,767 |
| 2021-04-05 | $26.23 | $26.23 | $26.00 | $26.03 | $24.32 | 1,446 |
| 2021-04-01 | $26.21 | $26.21 | $26.21 | $26.21 | $24.49 | 624 |
| 2021-03-31 | $26.00 | $26.03 | $25.95 | $26.03 | $24.32 | 2,492 |
| 2021-03-30 | $25.97 | $26.08 | $25.85 | $26.08 | $24.37 | 2,716 |
| 2021-03-29 | $25.97 | $26.08 | $25.82 | $25.82 | $24.13 | 2,528 |
| 2021-03-26 | $25.80 | $25.80 | $25.80 | $25.80 | $24.11 | 382 |
| 2021-03-25 | $25.68 | $25.81 | $25.64 | $25.76 | $24.07 | 1,991 |
| 2021-03-24 | $25.93 | $26.05 | $25.70 | $25.70 | $24.01 | 2,363 |
| 2021-03-23 | $25.69 | $25.90 | $25.69 | $25.90 | $24.20 | 1,036 |
| 2021-03-22 | $26.09 | $26.09 | $25.95 | $26.08 | $24.36 | 1,432 |
| 2021-03-19 | $26.19 | $26.21 | $26.19 | $26.21 | $24.49 | 456 |
| 2021-03-18 | $25.98 | $26.09 | $25.98 | $25.98 | $24.27 | 768 |
| 2021-03-17 | $25.82 | $26.05 | $25.82 | $26.00 | $24.29 | 1,575 |
| 2021-03-16 | $26.00 | $26.22 | $25.99 | $26.22 | $24.37 | 1,545 |
| 2021-03-15 | $25.98 | $26.07 | $25.87 | $26.00 | $24.17 | 2,698 |
| 2021-03-12 | $26.05 | $26.05 | $25.82 | $25.82 | $24.00 | 7,832 |
| 2021-03-11 | $26.20 | $26.20 | $26.00 | $26.00 | $24.17 | 1,565 |
| 2021-03-10 | $26.21 | $26.21 | $26.13 | $26.13 | $24.29 | 626 |
| 2021-03-09 | $26.09 | $26.21 | $26.07 | $26.21 | $24.36 | 2,262 |
| 2021-03-08 | $25.85 | $26.10 | $25.84 | $25.87 | $24.04 | 5,061 |
| 2021-03-05 | $25.69 | $25.88 | $25.61 | $25.74 | $23.92 | 2,244 |
| 2021-03-04 | $25.79 | $25.92 | $25.63 | $25.80 | $23.97 | 3,689 |
| 2021-03-03 | $25.58 | $25.75 | $25.56 | $25.75 | $23.93 | 12,837 |
| 2021-03-02 | $25.58 | $25.75 | $25.50 | $25.75 | $23.93 | 19,690 |
| 2021-03-01 | $25.83 | $25.83 | $25.56 | $25.63 | $23.82 | 5,761 |
| 2021-02-26 | $25.58 | $25.61 | $25.58 | $25.61 | $23.80 | 1,199 |
| 2021-02-25 | $25.82 | $25.85 | $25.56 | $25.62 | $23.82 | 5,187 |
| 2021-02-24 | $25.71 | $25.75 | $25.70 | $25.70 | $23.89 | 1,431 |
| 2021-02-23 | $25.78 | $25.94 | $25.77 | $25.85 | $24.03 | 2,923 |
| 2021-02-22 | $25.80 | $26.10 | $25.68 | $25.83 | $24.01 | 2,551 |
| 2021-02-19 | $25.90 | $25.90 | $25.86 | $25.88 | $24.05 | 5,658 |
| 2021-02-18 | $26.10 | $26.15 | $26.00 | $26.15 | $24.30 | 2,058 |
| 2021-02-17 | $25.74 | $26.04 | $25.74 | $26.04 | $24.20 | 2,629 |
| 2021-02-16 | $25.82 | $26.00 | $25.73 | $25.87 | $24.04 | 13,342 |
| 2021-02-12 | $25.82 | $25.94 | $25.80 | $25.80 | $23.85 | 3,196 |
| 2021-02-11 | $25.87 | $25.92 | $25.82 | $25.82 | $23.87 | 2,458 |
| 2021-02-10 | $25.88 | $25.88 | $25.80 | $25.84 | $23.89 | 782 |
| 2021-02-09 | $25.81 | $25.84 | $25.71 | $25.75 | $23.81 | 3,410 |
| 2021-02-08 | $26.08 | $26.08 | $25.70 | $25.97 | $24.00 | 2,170 |
| 2021-02-05 | $25.77 | $26.12 | $25.65 | $25.99 | $24.02 | 7,154 |
| 2021-02-04 | $25.99 | $25.99 | $25.78 | $25.90 | $23.94 | 5,152 |
| 2021-02-03 | $25.71 | $26.10 | $25.69 | $25.88 | $23.93 | 13,571 |
| 2021-02-02 | $25.80 | $25.99 | $25.46 | $25.69 | $23.75 | 13,657 |
| 2021-02-01 | $25.70 | $25.80 | $25.59 | $25.74 | $23.80 | 8,962 |
| 2021-01-29 | $25.75 | $25.75 | $25.51 | $25.72 | $23.78 | 2,401 |
| 2021-01-28 | $25.66 | $25.78 | $25.36 | $25.60 | $23.67 | 4,968 |
| 2021-01-27 | $25.29 | $25.68 | $25.19 | $25.46 | $23.53 | 20,587 |
| 2021-01-26 | $25.24 | $25.49 | $25.22 | $25.35 | $23.44 | 13,519 |
| 2021-01-25 | $25.30 | $25.32 | $25.16 | $25.28 | $23.37 | 5,150 |
| 2021-01-22 | $25.18 | $25.35 | $25.16 | $25.30 | $23.39 | 5,110 |
| 2021-01-21 | $25.25 | $25.25 | $25.11 | $25.16 | $23.26 | 20,925 |
| 2021-01-20 | $25.25 | $25.32 | $25.22 | $25.32 | $23.28 | 21,728 |
| 2021-01-19 | $25.28 | $25.28 | $25.23 | $25.28 | $23.24 | 15,152 |
| 2021-01-15 | $25.32 | $25.39 | $25.20 | $25.23 | $23.20 | 17,403 |
| 2021-01-14 | $25.18 | $25.37 | $25.17 | $25.36 | $23.32 | 15,634 |
| 2021-01-13 | $25.14 | $25.32 | $25.10 | $25.17 | $23.14 | 8,076 |
| 2021-01-12 | $25.27 | $25.35 | $25.13 | $25.14 | $23.12 | 6,343 |
| 2021-01-11 | $25.19 | $25.20 | $25.19 | $25.19 | $23.16 | 635 |
| 2021-01-08 | $25.13 | $25.25 | $25.13 | $25.19 | $23.16 | 8,092 |
| 2021-01-07 | $25.18 | $25.27 | $25.11 | $25.11 | $23.09 | 16,733 |
| 2021-01-06 | $25.18 | $25.28 | $25.13 | $25.28 | $23.24 | 20,239 |
| 2021-01-05 | $25.24 | $25.29 | $25.10 | $25.28 | $23.24 | 11,803 |
| 2021-01-04 | $25.36 | $25.36 | $25.10 | $25.20 | $23.17 | 12,143 |
| 2020-12-31 | $25.44 | $25.48 | $25.32 | $25.32 | $23.28 | 1,813 |
| 2020-12-30 | $25.25 | $25.42 | $25.25 | $25.30 | $23.26 | 6,288 |
| 2020-12-29 | $25.20 | $25.30 | $25.20 | $25.21 | $23.18 | 24,334 |
| 2020-12-28 | $25.21 | $25.21 | $24.68 | $25.16 | $23.13 | 31,144 |
| 2020-12-24 | $25.27 | $25.50 | $25.07 | $25.13 | $23.11 | 7,059 |
| 2020-12-23 | $25.29 | $25.40 | $25.26 | $25.32 | $23.28 | 1,627 |
| 2020-12-22 | $25.50 | $25.50 | $25.24 | $25.29 | $23.25 | 2,326 |
| 2020-12-21 | $25.51 | $25.58 | $25.40 | $25.40 | $23.23 | 5,788 |
| 2020-12-18 | $25.61 | $25.63 | $25.47 | $25.51 | $23.33 | 19,612 |
| 2020-12-17 | $25.61 | $25.73 | $25.61 | $25.61 | $23.42 | 1,094 |
| 2020-12-16 | $25.80 | $25.80 | $25.57 | $25.62 | $23.43 | 48,239 |
| 2020-12-15 | $25.69 | $25.81 | $25.54 | $25.76 | $23.56 | 98,122 |
| 2020-12-14 | $25.65 | $25.71 | $25.60 | $25.65 | $23.46 | 16,143 |
| 2020-12-11 | $25.74 | $25.74 | $25.74 | $25.74 | $23.54 | 170 |
| 2020-12-10 | $25.85 | $25.85 | $25.65 | $25.65 | $23.46 | 1,563 |
| 2020-12-09 | $25.72 | $25.94 | $25.68 | $25.94 | $23.72 | 7,401 |
| 2020-12-08 | $25.50 | $25.86 | $25.50 | $25.60 | $23.41 | 3,312 |
| 2020-12-07 | $25.66 | $25.67 | $25.43 | $25.58 | $23.39 | 4,338 |
| 2020-12-04 | $25.80 | $25.88 | $25.66 | $25.66 | $23.47 | 5,018 |
| 2020-12-03 | $25.86 | $25.90 | $25.66 | $25.70 | $23.50 | 6,564 |
| 2020-12-02 | $25.91 | $26.12 | $25.75 | $25.75 | $23.55 | 1,491 |
| 2020-12-01 | $25.95 | $25.99 | $25.91 | $25.99 | $23.77 | 2,414 |
| 2020-11-30 | $26.50 | $26.58 | $25.56 | $25.95 | $23.73 | 36,157 |
| 2020-11-27 | $26.55 | $26.82 | $26.40 | $26.59 | $24.31 | 5,310 |
| 2020-11-25 | $26.32 | $26.95 | $26.03 | $26.93 | $24.63 | 22,603 |
| 2020-11-24 | $26.99 | $26.99 | $26.58 | $26.77 | $24.48 | 3,133 |
| 2020-11-23 | $26.99 | $27.24 | $26.20 | $26.97 | $24.66 | 64,197 |
| 2020-11-20 | $27.34 | $27.34 | $25.63 | $27.00 | $24.69 | 60,283 |
| 2020-11-19 | $26.15 | $27.50 | $25.44 | $27.50 | $25.14 | 9,293 |
| 2020-11-18 | $26.50 | $26.86 | $25.39 | $26.59 | $24.19 | 19,449 |
| 2020-11-17 | $25.50 | $28.87 | $25.20 | $28.87 | $26.27 | 19,124 |
| 2020-11-16 | $25.08 | $25.95 | $25.08 | $25.95 | $23.61 | 21,784 |
| 2020-11-13 | $25.07 | $25.11 | $24.97 | $24.97 | $22.72 | 15,079 |
| 2020-11-12 | $25.30 | $25.34 | $25.05 | $25.05 | $22.79 | 8,423 |
| 2020-11-11 | $25.29 | $25.29 | $25.12 | $25.15 | $22.88 | 5,137 |
| 2020-11-10 | $25.14 | $25.15 | $25.10 | $25.15 | $22.88 | 7,124 |
| 2020-11-09 | $25.17 | $25.17 | $24.92 | $25.12 | $22.86 | 6,395 |
| 2020-11-06 | $25.00 | $25.06 | $25.00 | $25.05 | $22.79 | 3,506 |
| 2020-11-05 | $24.84 | $25.11 | $24.79 | $25.09 | $22.83 | 4,636 |
| 2020-11-04 | $24.80 | $24.94 | $24.60 | $24.81 | $22.57 | 9,017 |
| 2020-11-03 | $24.99 | $25.39 | $24.89 | $25.18 | $22.91 | 4,474 |
| 2020-11-02 | $25.41 | $25.41 | $24.66 | $24.87 | $22.63 | 7,621 |
| 2020-10-30 | $25.05 | $25.12 | $24.75 | $24.90 | $22.66 | 10,213 |
| 2020-10-29 | $25.07 | $25.10 | $24.99 | $25.02 | $22.77 | 7,649 |
| 2020-10-28 | $25.31 | $25.31 | $24.93 | $25.24 | $22.97 | 13,644 |
| 2020-10-27 | $25.19 | $25.22 | $25.05 | $25.20 | $22.93 | 18,369 |
| 2020-10-26 | $25.24 | $25.24 | $25.02 | $25.10 | $22.84 | 4,047 |
| 2020-10-23 | $25.08 | $25.20 | $24.99 | $25.18 | $22.91 | 8,488 |
| 2020-10-22 | $24.84 | $25.18 | $24.84 | $25.16 | $22.89 | 3,195 |
| 2020-10-21 | $25.20 | $25.25 | $25.15 | $25.20 | $22.80 | 6,690 |
| 2020-10-20 | $25.15 | $25.25 | $25.13 | $25.20 | $22.80 | 12,522 |
| 2020-10-19 | $25.12 | $25.16 | $25.11 | $25.13 | $22.74 | 6,476 |
| 2020-10-16 | $25.20 | $25.30 | $24.97 | $24.99 | $22.61 | 9,484 |
| 2020-10-15 | $25.05 | $25.25 | $24.90 | $25.10 | $22.71 | 8,716 |
| 2020-10-14 | $25.16 | $25.30 | $25.15 | $25.15 | $22.76 | 2,625 |
| 2020-10-13 | $25.10 | $25.14 | $25.10 | $25.10 | $22.71 | 4,491 |
| 2020-10-12 | $25.10 | $25.16 | $25.06 | $25.06 | $22.68 | 13,455 |
| 2020-10-09 | $25.18 | $25.20 | $25.08 | $25.08 | $22.70 | 2,048 |
| 2020-10-08 | $25.15 | $25.29 | $25.05 | $25.09 | $22.70 | 3,345 |
| 2020-10-07 | $25.05 | $25.28 | $25.05 | $25.05 | $22.67 | 9,920 |
| 2020-10-06 | $25.05 | $25.10 | $25.00 | $25.00 | $22.62 | 22,281 |
| 2020-10-05 | $25.00 | $25.05 | $25.00 | $25.00 | $22.62 | 11,421 |
| 2020-10-02 | $25.00 | $25.06 | $25.00 | $25.05 | $22.67 | 2,528 |
| 2020-10-01 | $25.40 | $25.40 | $25.01 | $25.01 | $22.63 | 18,585 |
| 2020-09-30 | $25.10 | $25.34 | $25.00 | $25.32 | $22.91 | 19,710 |
| 2020-09-29 | $25.00 | $25.16 | $24.94 | $25.00 | $22.62 | 13,523 |
| 2020-09-28 | $24.87 | $25.19 | $24.87 | $24.95 | $22.58 | 12,761 |
| 2020-09-25 | $24.81 | $24.86 | $24.81 | $24.85 | $22.49 | 8,470 |
| 2020-09-24 | $24.62 | $24.83 | $24.62 | $24.71 | $22.36 | 1,723 |
| 2020-09-23 | $24.98 | $25.27 | $24.51 | $24.93 | $22.56 | 8,459 |
| 2020-09-22 | $25.00 | $25.00 | $24.90 | $24.90 | $22.53 | 3,926 |
| 2020-09-21 | $24.78 | $25.22 | $24.76 | $24.95 | $22.45 | 9,127 |
| 2020-09-18 | $25.12 | $25.50 | $25.12 | $25.29 | $22.76 | 3,159 |
| 2020-09-17 | $25.45 | $25.56 | $25.45 | $25.47 | $22.92 | 11,230 |
| 2020-09-16 | $25.45 | $25.53 | $25.37 | $25.50 | $22.95 | 7,994 |
| 2020-09-15 | $25.25 | $25.38 | $25.25 | $25.35 | $22.81 | 12,070 |
| 2020-09-14 | $25.15 | $25.44 | $25.15 | $25.25 | $22.72 | 8,851 |
| 2020-09-11 | $25.15 | $25.39 | $25.09 | $25.15 | $22.64 | 19,180 |
| 2020-09-10 | $24.99 | $25.04 | $24.80 | $25.04 | $22.53 | 2,460 |
| 2020-09-09 | $24.50 | $24.85 | $24.50 | $24.70 | $22.23 | 17,723 |
| 2020-09-08 | $24.72 | $24.72 | $24.23 | $24.33 | $21.89 | 6,629 |
| 2020-09-04 | $24.98 | $24.98 | $24.25 | $24.25 | $21.82 | 15,148 |
| 2020-09-03 | $24.56 | $25.08 | $23.97 | $24.98 | $22.48 | 6,983 |
| 2020-09-02 | $25.12 | $25.19 | $25.10 | $25.10 | $22.59 | 5,640 |
| 2020-09-01 | $25.22 | $25.22 | $25.00 | $25.12 | $22.61 | 6,055 |
| 2020-08-31 | $25.31 | $25.36 | $25.07 | $25.13 | $22.61 | 3,057 |
| 2020-08-28 | $25.44 | $25.47 | $25.18 | $25.18 | $22.66 | 1,207 |
| 2020-08-27 | $25.12 | $25.85 | $25.11 | $25.85 | $23.26 | 12,958 |
| 2020-08-26 | $25.38 | $25.38 | $25.14 | $25.14 | $22.62 | 1,168 |
| 2020-08-25 | $25.55 | $25.85 | $25.55 | $25.58 | $23.02 | 6,632 |
| 2020-08-24 | $25.70 | $25.87 | $25.69 | $25.85 | $23.26 | 15,926 |
| 2020-08-21 | $25.40 | $25.80 | $25.40 | $25.73 | $23.15 | 6,730 |
| 2020-08-20 | $25.35 | $25.66 | $25.30 | $25.55 | $22.87 | 15,178 |
| 2020-08-19 | $25.00 | $25.25 | $25.00 | $25.25 | $22.60 | 20,503 |
| 2020-08-18 | $25.14 | $25.20 | $25.06 | $25.13 | $22.50 | 2,632 |
| 2020-08-17 | $25.23 | $25.23 | $25.20 | $25.20 | $22.56 | 34,429 |
| 2020-08-14 | $25.07 | $25.19 | $25.00 | $25.15 | $22.51 | 8,659 |
| 2020-08-13 | $25.00 | $25.21 | $25.00 | $25.21 | $22.57 | 21,518 |
| 2020-08-12 | $25.00 | $25.05 | $25.00 | $25.00 | $22.38 | 12,559 |
| 2020-08-11 | $24.96 | $25.04 | $24.95 | $25.03 | $22.41 | 15,240 |
| 2020-08-10 | $24.90 | $25.15 | $24.90 | $25.01 | $22.39 | 16,101 |
| 2020-08-07 | $24.70 | $25.15 | $24.70 | $25.00 | $22.38 | 5,444 |
| 2020-08-06 | $24.60 | $24.73 | $24.60 | $24.72 | $22.13 | 11,219 |
| 2020-08-05 | $24.51 | $24.80 | $24.50 | $24.63 | $22.05 | 14,317 |
| 2020-08-04 | $24.50 | $24.58 | $24.49 | $24.50 | $21.93 | 10,084 |
| 2020-08-03 | $24.39 | $24.47 | $24.35 | $24.47 | $21.90 | 14,683 |
| 2020-07-31 | $23.83 | $24.21 | $23.48 | $24.21 | $21.67 | 10,566 |
| 2020-07-30 | $23.23 | $24.03 | $23.23 | $23.85 | $21.35 | 22,147 |
| 2020-07-29 | $23.49 | $23.49 | $23.17 | $23.26 | $20.82 | 16,431 |
| 2020-07-28 | $23.05 | $23.34 | $23.05 | $23.31 | $20.87 | 15,062 |
| 2020-07-27 | $23.10 | $23.40 | $23.05 | $23.05 | $20.63 | 37,023 |
| 2020-07-24 | $22.66 | $23.45 | $22.66 | $23.00 | $20.59 | 8,800 |
| 2020-07-23 | $22.61 | $23.00 | $22.60 | $22.89 | $20.49 | 29,514 |
| 2020-07-22 | $22.65 | $22.82 | $22.54 | $22.73 | $20.22 | 22,077 |
| 2020-07-21 | $22.76 | $22.79 | $22.47 | $22.49 | $20.01 | 14,978 |
| 2020-07-20 | $22.75 | $22.84 | $22.41 | $22.55 | $20.06 | 19,155 |
| 2020-07-17 | $22.23 | $23.00 | $22.21 | $22.55 | $20.06 | 11,252 |
| 2020-07-16 | $22.04 | $22.37 | $22.00 | $22.27 | $19.82 | 5,329 |
| 2020-07-15 | $22.25 | $22.51 | $22.00 | $22.00 | $19.58 | 14,299 |
| 2020-07-14 | $22.07 | $22.38 | $22.07 | $22.13 | $19.69 | 8,716 |
| 2020-07-13 | $22.41 | $22.41 | $22.20 | $22.20 | $19.75 | 9,795 |
| 2020-07-10 | $22.24 | $22.50 | $22.24 | $22.28 | $19.82 | 5,788 |
| 2020-07-09 | $22.58 | $22.69 | $22.30 | $22.30 | $19.84 | 3,255 |
| 2020-07-08 | $22.58 | $22.90 | $22.41 | $22.45 | $19.98 | 4,577 |
| 2020-07-07 | $22.68 | $23.03 | $21.01 | $22.25 | $19.80 | 21,225 |
| 2020-07-06 | $23.09 | $23.09 | $22.75 | $22.90 | $20.38 | 10,738 |
| 2020-07-02 | $23.22 | $23.22 | $22.95 | $22.95 | $20.42 | 6,423 |
| 2020-07-01 | $23.15 | $23.45 | $22.90 | $22.95 | $20.42 | 9,440 |
| 2020-06-30 | $23.22 | $23.30 | $23.20 | $23.20 | $20.64 | 919 |
| 2020-06-29 | $23.49 | $23.49 | $23.09 | $23.20 | $20.64 | 29,144 |
| 2020-06-26 | $23.57 | $23.57 | $23.30 | $23.43 | $20.84 | 1,087 |
| 2020-06-25 | $23.19 | $23.60 | $23.19 | $23.60 | $21.00 | 4,116 |
| 2020-06-24 | $23.30 | $23.45 | $23.25 | $23.25 | $20.69 | 2,700 |
| 2020-06-23 | $23.58 | $23.58 | $23.45 | $23.50 | $20.91 | 14,229 |
| 2020-06-22 | $23.51 | $23.60 | $23.50 | $23.55 | $20.95 | 4,884 |
| 2020-06-19 | $23.50 | $23.61 | $23.50 | $23.55 | $20.95 | 4,229 |
| 2020-06-18 | $23.63 | $23.80 | $23.50 | $23.50 | $20.91 | 7,391 |
| 2020-06-17 | $23.60 | $24.40 | $23.57 | $23.75 | $21.01 | 22,858 |
| 2020-06-16 | $23.90 | $24.68 | $23.23 | $23.50 | $20.79 | 17,233 |
| 2020-06-15 | $23.82 | $23.90 | $23.48 | $23.90 | $21.14 | 3,409 |
| 2020-06-12 | $24.04 | $24.19 | $23.90 | $23.90 | $21.14 | 3,800 |
| 2020-06-11 | $24.22 | $24.69 | $23.85 | $24.00 | $21.23 | 7,647 |
| 2020-06-10 | $24.22 | $24.46 | $24.22 | $24.46 | $21.63 | 5,489 |
| 2020-06-09 | $24.20 | $24.53 | $24.16 | $24.22 | $21.42 | 23,802 |
| 2020-06-08 | $24.67 | $24.69 | $24.20 | $24.50 | $21.67 | 5,360 |
| 2020-06-05 | $24.26 | $24.50 | $24.15 | $24.50 | $21.67 | 2,880 |
| 2020-06-04 | $23.78 | $24.50 | $23.78 | $23.84 | $21.09 | 7,101 |
| 2020-06-03 | $23.38 | $24.27 | $23.34 | $23.75 | $21.01 | 8,945 |
| 2020-06-02 | $22.80 | $23.45 | $22.80 | $23.07 | $20.41 | 8,313 |
| 2020-06-01 | $22.73 | $23.29 | $22.50 | $22.92 | $20.27 | 11,470 |
| 2020-05-29 | $22.50 | $22.64 | $22.35 | $22.64 | $20.03 | 8,543 |
| 2020-05-28 | $22.45 | $22.65 | $22.26 | $22.35 | $19.77 | 3,819 |
| 2020-05-27 | $22.17 | $22.72 | $22.10 | $22.43 | $19.84 | 6,300 |
| 2020-05-26 | $21.68 | $22.20 | $21.60 | $21.70 | $19.20 | 32,525 |
| 2020-05-22 | $21.01 | $21.55 | $21.01 | $21.55 | $19.06 | 4,875 |
| 2020-05-21 | $21.07 | $21.33 | $21.00 | $21.01 | $18.59 | 3,529 |
| 2020-05-20 | $21.36 | $21.80 | $21.08 | $21.39 | $18.92 | 10,501 |
| 2020-05-19 | $21.50 | $21.71 | $21.50 | $21.50 | $19.02 | 2,033 |
| 2020-05-18 | $21.00 | $21.95 | $20.81 | $21.29 | $18.83 | 32,859 |
| 2020-05-15 | $20.35 | $20.94 | $20.07 | $20.80 | $18.28 | 18,482 |
| 2020-05-14 | $20.20 | $20.86 | $20.08 | $20.50 | $18.02 | 19,116 |
| 2020-05-13 | $20.48 | $20.99 | $20.00 | $20.55 | $18.06 | 13,963 |
| 2020-05-12 | $20.49 | $20.93 | $20.00 | $20.00 | $17.58 | 20,792 |
| 2020-05-11 | $21.25 | $21.40 | $20.09 | $20.11 | $17.67 | 21,958 |
| 2020-05-08 | $21.41 | $21.41 | $21.28 | $21.38 | $18.79 | 15,423 |
| 2020-05-07 | $21.19 | $21.99 | $20.90 | $21.57 | $18.96 | 12,165 |
| 2020-05-06 | $20.09 | $21.65 | $20.03 | $20.89 | $18.36 | 21,722 |
| 2020-05-05 | $21.04 | $21.04 | $20.10 | $20.10 | $17.67 | 44,901 |
| 2020-05-04 | $20.70 | $22.00 | $20.21 | $20.38 | $17.91 | 17,250 |
| 2020-05-01 | $21.28 | $21.82 | $20.40 | $20.70 | $18.19 | 6,272 |
| 2020-04-30 | $21.93 | $22.70 | $21.00 | $21.00 | $18.46 | 3,811 |
| 2020-04-29 | $20.70 | $22.74 | $20.70 | $21.93 | $19.27 | 27,422 |
| 2020-04-28 | $20.15 | $20.56 | $19.86 | $20.56 | $18.07 | 20,802 |
| 2020-04-27 | $19.59 | $19.90 | $19.59 | $19.90 | $17.49 | 11,034 |
| 2020-04-24 | $20.15 | $20.15 | $19.22 | $19.56 | $17.19 | 10,959 |
| 2020-04-23 | $20.00 | $20.82 | $19.06 | $20.15 | $17.71 | 25,014 |
| 2020-04-22 | $19.93 | $20.00 | $19.15 | $19.55 | $17.07 | 6,634 |
| 2020-04-21 | $19.25 | $20.14 | $19.25 | $20.00 | $17.46 | 1,835 |
| 2020-04-20 | $20.50 | $20.67 | $20.05 | $20.05 | $17.50 | 4,949 |
| 2020-04-17 | $20.25 | $20.75 | $20.25 | $20.49 | $17.89 | 17,176 |
| 2020-04-16 | $19.46 | $20.12 | $19.40 | $19.40 | $16.93 | 5,330 |
| 2020-04-15 | $19.20 | $20.28 | $18.35 | $19.15 | $16.72 | 4,616 |
| 2020-04-14 | $19.95 | $20.90 | $19.68 | $19.68 | $17.17 | 8,393 |
| 2020-04-13 | $20.00 | $20.00 | $19.00 | $19.19 | $16.75 | 5,024 |
| 2020-04-09 | $19.50 | $20.43 | $18.30 | $18.90 | $16.50 | 6,550 |
| 2020-04-08 | $19.00 | $19.00 | $17.18 | $18.66 | $16.29 | 4,041 |
| 2020-04-07 | $17.12 | $19.75 | $17.12 | $17.60 | $15.36 | 7,092 |
| 2020-04-06 | $18.01 | $18.50 | $17.45 | $17.60 | $15.36 | 13,742 |
| 2020-04-03 | $19.00 | $19.00 | $17.04 | $18.06 | $15.76 | 3,561 |
| 2020-04-02 | $18.50 | $19.93 | $18.49 | $18.69 | $16.32 | 4,983 |
| 2020-04-01 | $17.80 | $18.50 | $17.30 | $17.90 | $15.63 | 14,407 |
| 2020-03-31 | $18.75 | $19.68 | $17.87 | $17.87 | $15.60 | 6,944 |
| 2020-03-30 | $20.59 | $21.00 | $19.00 | $19.00 | $16.59 | 17,575 |
| 2020-03-27 | $20.99 | $21.00 | $19.85 | $19.85 | $17.33 | 8,403 |
| 2020-03-26 | $20.50 | $21.42 | $19.10 | $19.26 | $16.81 | 13,433 |
| 2020-03-25 | $19.70 | $21.00 | $19.50 | $20.29 | $17.71 | 23,145 |
| 2020-03-24 | $17.33 | $21.00 | $17.33 | $20.04 | $17.49 | 22,015 |
| 2020-03-23 | $14.42 | $19.25 | $14.42 | $19.25 | $16.80 | 6,622 |
| 2020-03-20 | $18.80 | $20.00 | $18.79 | $18.87 | $16.47 | 7,207 |
| 2020-03-19 | $11.25 | $16.76 | $10.56 | $16.10 | $14.05 | 13,515 |
| 2020-03-18 | $17.60 | $18.25 | $10.64 | $11.87 | $10.27 | 24,698 |
| 2020-03-17 | $21.14 | $21.71 | $20.39 | $21.20 | $18.35 | 10,986 |
| 2020-03-16 | $22.46 | $22.46 | $18.26 | $20.36 | $17.62 | 9,664 |
| 2020-03-13 | $24.60 | $24.99 | $23.00 | $23.00 | $19.91 | 8,350 |
| 2020-03-12 | $25.06 | $25.06 | $23.88 | $23.98 | $20.76 | 23,621 |
| 2020-03-11 | $25.70 | $26.50 | $24.92 | $25.30 | $21.90 | 17,047 |
| 2020-03-10 | $26.17 | $26.17 | $25.55 | $25.76 | $22.29 | 15,783 |
| 2020-03-09 | $25.71 | $25.95 | $25.57 | $25.70 | $22.24 | 6,987 |
| 2020-03-06 | $26.06 | $26.09 | $25.81 | $25.88 | $22.40 | 31,194 |
| 2020-03-05 | $26.67 | $26.67 | $26.05 | $26.11 | $22.60 | 6,527 |
| 2020-03-04 | $26.10 | $26.83 | $25.96 | $26.67 | $23.08 | 10,108 |
| 2020-03-03 | $26.16 | $26.16 | $26.03 | $26.07 | $22.56 | 2,936 |
| 2020-03-02 | $26.14 | $26.53 | $25.87 | $26.30 | $22.76 | 11,225 |
| 2020-02-28 | $26.25 | $26.25 | $25.77 | $26.00 | $22.50 | 13,484 |
| 2020-02-27 | $26.38 | $26.50 | $26.25 | $26.50 | $22.93 | 3,854 |
| 2020-02-26 | $26.72 | $26.75 | $26.25 | $26.50 | $22.94 | 6,902 |
| 2020-02-25 | $26.74 | $27.06 | $26.65 | $26.76 | $23.16 | 8,546 |
| 2020-02-24 | $26.70 | $27.21 | $26.70 | $26.87 | $23.25 | 5,477 |
| 2020-02-21 | $26.75 | $27.20 | $26.74 | $27.05 | $23.41 | 4,075 |
| 2020-02-20 | $27.07 | $27.49 | $26.75 | $27.25 | $23.58 | 6,779 |
| 2020-02-19 | $27.00 | $27.15 | $26.85 | $27.15 | $23.50 | 8,192 |
| 2020-02-18 | $26.94 | $27.15 | $26.94 | $27.00 | $23.37 | 3,205 |
| 2020-02-14 | $27.19 | $27.24 | $26.67 | $26.80 | $23.07 | 10,108 |
| 2020-02-13 | $26.78 | $27.19 | $26.78 | $27.19 | $23.41 | 2,709 |
| 2020-02-12 | $26.80 | $26.86 | $26.64 | $26.75 | $23.03 | 7,511 |
| 2020-02-11 | $27.04 | $27.19 | $26.85 | $27.19 | $23.41 | 2,510 |
| 2020-02-10 | $27.15 | $27.15 | $26.98 | $27.00 | $23.25 | 3,783 |
| 2020-02-07 | $27.00 | $27.00 | $26.63 | $26.95 | $23.20 | 1,420 |
| 2020-02-06 | $27.20 | $27.20 | $26.70 | $26.76 | $23.05 | 9,572 |
| 2020-02-05 | $27.18 | $27.18 | $26.70 | $26.70 | $22.99 | 1,595 |
| 2020-02-04 | $27.17 | $27.20 | $27.07 | $27.17 | $23.40 | 12,188 |
| 2020-02-03 | $27.07 | $27.23 | $27.00 | $27.23 | $23.45 | 2,649 |
| 2020-01-31 | $27.27 | $27.28 | $26.93 | $26.98 | $23.23 | 3,828 |
| 2020-01-30 | $26.90 | $27.14 | $26.90 | $27.09 | $23.33 | 4,251 |
| 2020-01-29 | $26.98 | $27.07 | $26.96 | $27.07 | $23.31 | 3,426 |
| 2020-01-28 | $26.91 | $26.97 | $26.88 | $26.93 | $23.19 | 2,780 |
| 2020-01-27 | $26.86 | $26.90 | $26.64 | $26.90 | $23.16 | 3,357 |
| 2020-01-24 | $26.80 | $26.81 | $26.72 | $26.81 | $23.09 | 4,469 |
| 2020-01-23 | $26.99 | $26.99 | $26.83 | $26.92 | $23.18 | 16,700 |
| 2020-01-22 | $27.02 | $27.02 | $26.85 | $26.86 | $23.01 | 2,758 |
| 2020-01-21 | $26.80 | $27.00 | $26.80 | $26.85 | $23.00 | 3,395 |
| 2020-01-17 | $26.84 | $27.11 | $26.70 | $26.91 | $23.06 | 18,012 |
| 2020-01-16 | $26.55 | $26.83 | $26.34 | $26.83 | $22.99 | 3,865 |
| 2020-01-15 | $26.85 | $26.85 | $26.65 | $26.84 | $22.99 | 4,152 |
| 2020-01-14 | $26.83 | $26.83 | $26.57 | $26.64 | $22.82 | 7,962 |
| 2020-01-13 | $26.78 | $26.82 | $26.65 | $26.82 | $22.98 | 7,601 |
| 2020-01-10 | $26.45 | $26.78 | $26.32 | $26.78 | $22.94 | 17,464 |
| 2020-01-09 | $26.51 | $26.64 | $26.51 | $26.52 | $22.72 | 1,042 |
| 2020-01-08 | $26.46 | $26.75 | $26.41 | $26.65 | $22.83 | 21,045 |
| 2020-01-07 | $26.65 | $26.65 | $26.26 | $26.52 | $22.72 | 7,864 |
| 2020-01-06 | $26.85 | $26.85 | $26.19 | $26.19 | $22.44 | 5,304 |
| 2020-01-03 | $26.15 | $26.39 | $26.15 | $26.23 | $22.47 | 6,195 |
| 2020-01-02 | $26.35 | $26.36 | $26.18 | $26.36 | $22.58 | 1,332 |
| 2019-12-31 | $26.32 | $26.39 | $26.32 | $26.39 | $22.61 | 2,257 |
| 2019-12-30 | $26.21 | $26.38 | $26.15 | $26.15 | $22.40 | 3,100 |
| 2019-12-27 | $26.30 | $26.56 | $26.21 | $26.31 | $22.54 | 2,442 |
| 2019-12-26 | $26.39 | $26.42 | $26.23 | $26.31 | $22.54 | 25,832 |
| 2019-12-24 | $26.27 | $26.27 | $26.19 | $26.19 | $22.44 | 503 |
| 2019-12-23 | $26.10 | $26.38 | $26.08 | $26.38 | $22.60 | 6,465 |
| 2019-12-20 | $26.14 | $26.35 | $26.14 | $26.21 | $22.45 | 1,910 |
| 2019-12-19 | $26.16 | $26.38 | $26.10 | $26.38 | $22.60 | 1,713 |
| 2019-12-18 | $26.24 | $26.38 | $26.23 | $26.23 | $22.47 | 2,991 |
| 2019-12-17 | $26.20 | $26.21 | $26.16 | $26.21 | $22.34 | 1,392 |
| 2019-12-16 | $26.23 | $26.24 | $26.15 | $26.15 | $22.28 | 8,214 |
| 2019-12-13 | $26.18 | $26.19 | $26.15 | $26.16 | $22.29 | 1,508 |
| 2019-12-12 | $26.13 | $26.19 | $26.00 | $26.15 | $22.29 | 35,716 |
| 2019-12-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.16 | 694 |
| 2019-12-10 | $26.01 | $26.05 | $25.82 | $25.99 | $22.15 | 6,236 |
| 2019-12-09 | $26.17 | $26.18 | $26.05 | $26.05 | $22.20 | 2,236 |
| 2019-12-06 | $26.02 | $26.15 | $25.93 | $26.06 | $22.21 | 13,984 |
| 2019-12-05 | $26.05 | $26.10 | $25.54 | $26.10 | $22.24 | 25,806 |
| 2019-12-04 | $26.05 | $26.24 | $26.05 | $26.05 | $22.20 | 12,250 |
| 2019-12-03 | $26.15 | $26.15 | $26.06 | $26.14 | $22.27 | 19,968 |
| 2019-12-02 | $26.18 | $26.24 | $26.18 | $26.24 | $22.36 | 1,432 |
| 2019-11-29 | $26.20 | $26.24 | $26.18 | $26.18 | $22.31 | 1,250 |
| 2019-11-27 | $26.24 | $26.24 | $26.24 | $26.24 | $22.36 | 417 |
| 2019-11-26 | $26.17 | $26.30 | $26.15 | $26.21 | $22.34 | 3,237 |
| 2019-11-25 | $26.30 | $26.30 | $26.15 | $26.15 | $22.29 | 6,280 |
| 2019-11-22 | $26.08 | $26.39 | $26.04 | $26.12 | $22.26 | 3,365 |
| 2019-11-21 | $26.39 | $26.39 | $26.21 | $26.25 | $22.37 | 3,336 |
| 2019-11-20 | $26.25 | $26.39 | $26.06 | $26.29 | $22.40 | 16,853 |
| 2019-11-19 | $26.23 | $26.39 | $26.22 | $26.22 | $22.34 | 6,584 |
| 2019-11-18 | $26.26 | $26.35 | $26.18 | $26.35 | $22.46 | 4,268 |
| 2019-11-15 | $26.29 | $26.29 | $26.23 | $26.26 | $22.26 | 1,116 |
| 2019-11-14 | $26.20 | $26.34 | $26.20 | $26.21 | $22.22 | 7,568 |
| 2019-11-13 | $26.36 | $26.36 | $26.15 | $26.21 | $22.22 | 5,382 |
| 2019-11-12 | $26.39 | $26.39 | $26.12 | $26.18 | $22.19 | 4,056 |
| 2019-11-11 | $26.18 | $26.20 | $26.10 | $26.10 | $22.13 | 2,694 |
| 2019-11-08 | $26.20 | $26.26 | $26.05 | $26.10 | $22.13 | 11,603 |
| 2019-11-07 | $26.10 | $26.15 | $25.95 | $26.10 | $22.13 | 24,210 |
| 2019-11-06 | $26.20 | $26.30 | $26.06 | $26.08 | $22.11 | 3,715 |
| 2019-11-05 | $26.35 | $26.35 | $26.00 | $26.05 | $22.08 | 11,591 |
| 2019-11-04 | $26.40 | $26.40 | $26.30 | $26.38 | $22.36 | 1,254 |
| 2019-11-01 | $26.38 | $26.44 | $26.38 | $26.43 | $22.41 | 2,238 |
| 2019-10-31 | $26.31 | $26.40 | $26.25 | $26.25 | $22.25 | 9,648 |
| 2019-10-30 | $26.11 | $26.34 | $26.10 | $26.25 | $22.25 | 13,941 |
| 2019-10-29 | $26.25 | $26.30 | $26.10 | $26.10 | $22.13 | 12,535 |
| 2019-10-28 | $26.36 | $26.50 | $26.20 | $26.22 | $22.23 | 13,406 |
| 2019-10-25 | $27.52 | $27.52 | $26.30 | $26.48 | $22.45 | 10,618 |
| 2019-10-24 | $26.32 | $26.45 | $26.30 | $26.40 | $22.38 | 13,798 |
| 2019-10-23 | $27.49 | $27.49 | $26.25 | $26.42 | $22.40 | 16,517 |
| 2019-10-22 | $26.50 | $26.50 | $26.19 | $26.22 | $22.23 | 14,063 |
| 2019-10-21 | $26.35 | $26.50 | $26.14 | $26.35 | $22.34 | 12,494 |
| 2019-10-18 | $26.20 | $26.43 | $26.19 | $26.30 | $22.19 | 15,358 |
| 2019-10-17 | $26.34 | $26.34 | $26.19 | $26.20 | $22.10 | 14,654 |
| 2019-10-16 | $26.33 | $26.50 | $26.20 | $26.33 | $22.21 | 21,731 |
| 2019-10-15 | $26.49 | $26.49 | $26.07 | $26.37 | $22.25 | 23,158 |
| 2019-10-14 | $25.99 | $26.50 | $25.85 | $26.35 | $22.23 | 77,357 |
| 2019-10-11 | $25.86 | $25.99 | $25.68 | $25.90 | $21.85 | 26,001 |
| 2019-10-10 | $25.91 | $26.05 | $25.81 | $26.00 | $21.93 | 44,686 |
| 2019-10-09 | $25.84 | $25.98 | $25.75 | $25.98 | $21.92 | 51,746 |
| 2019-10-08 | $25.88 | $25.88 | $25.75 | $25.82 | $21.79 | 26,796 |
| 2019-10-07 | $25.93 | $25.93 | $25.67 | $25.84 | $21.80 | 56,110 |
| 2019-10-04 | $25.75 | $25.81 | $25.60 | $25.80 | $21.77 | 65,400 |
| 2019-10-03 | $25.70 | $26.00 | $25.60 | $26.00 | $21.93 | 331,738 |
| 2019-10-02 | $25.50 | $25.70 | $25.50 | $25.60 | $21.60 | 193,101 |
| 2019-10-01 | $25.70 | $25.75 | $25.60 | $25.68 | $21.66 | 38,992 |
| 2019-09-30 | $25.75 | $25.75 | $25.50 | $25.75 | $21.72 | 43,413 |
| 2019-09-27 | $25.25 | $25.70 | $25.20 | $25.66 | $21.65 | 160,675 |
| 2019-09-26 | $25.30 | $25.30 | $25.10 | $25.25 | $21.30 | 938,239 |