Green Brick Partners Inc (GRBK-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$23.82 ($-0.38) -1.56%
Green Brick Partners Inc - Daily Information
Click for more stock information on Green Brick Partners Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $23.82 |
| Previous Close | $23.82 |
| High | $23.82 |
| Low | $23.82 |
| Adjusted Open | $23.82 |
| Previous Adjusted Close | $23.82 |
| Adjusted High | $23.82 |
| Adjusted Low | $23.82 |
Invest in Green Brick Partners Inc (GRBK-P-A)
Historical Stock Data for Green Brick Partners Inc (GRBK-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1,010 |
| 2025-08-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.84 | 695 |
| 2025-08-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.84 | 454 |
| 2025-08-26 | $24.10 | $24.10 | $23.96 | $24.06 | $23.70 | 1,627 |
| 2025-08-25 | $24.00 | $24.00 | $23.99 | $23.99 | $23.63 | 859 |
| 2025-08-22 | $23.93 | $24.20 | $23.93 | $24.00 | $23.64 | 1,078 |
| 2025-08-21 | $23.70 | $24.14 | $23.70 | $24.14 | $23.78 | 7,570 |
| 2025-08-20 | $23.90 | $23.90 | $23.70 | $23.70 | $23.35 | 3,568 |
| 2025-08-19 | $24.05 | $24.05 | $23.73 | $23.78 | $23.78 | 4,281 |
| 2025-08-18 | $24.20 | $24.20 | $23.90 | $23.90 | $23.90 | 497 |
| 2025-08-15 | $23.72 | $23.94 | $23.72 | $23.93 | $23.93 | 1,137 |
| 2025-08-14 | $24.06 | $24.06 | $23.80 | $23.93 | $23.93 | 2,822 |
| 2025-08-13 | $24.00 | $24.14 | $24.00 | $24.11 | $24.11 | 3,107 |
| 2025-08-12 | $24.30 | $24.35 | $24.00 | $24.00 | $24.00 | 3,370 |
| 2025-08-11 | $24.32 | $24.44 | $24.20 | $24.25 | $24.25 | 988 |
| 2025-08-08 | $24.34 | $24.34 | $24.15 | $24.15 | $24.15 | 5,516 |
| 2025-08-07 | $24.25 | $24.25 | $24.16 | $24.16 | $24.16 | 979 |
| 2025-08-06 | $24.25 | $24.45 | $24.25 | $24.25 | $24.25 | 2,472 |
| 2025-08-05 | $24.00 | $24.48 | $23.97 | $23.97 | $23.97 | 991 |
| 2025-08-04 | $24.06 | $24.22 | $24.03 | $24.10 | $24.10 | 3,011 |
| 2025-08-01 | $23.96 | $24.45 | $23.96 | $24.30 | $24.30 | 7,470 |
| 2025-07-31 | $23.94 | $24.05 | $23.94 | $23.96 | $23.96 | 6,373 |
| 2025-07-30 | $23.95 | $23.96 | $23.90 | $23.95 | $23.95 | 795 |
| 2025-07-29 | $24.00 | $24.03 | $23.95 | $23.95 | $23.95 | 2,465 |
| 2025-07-28 | $24.02 | $24.34 | $24.00 | $24.04 | $24.04 | 3,017 |
| 2025-07-25 | $24.26 | $24.34 | $24.02 | $24.16 | $24.16 | 3,677 |
| 2025-07-24 | $24.19 | $24.42 | $24.03 | $24.25 | $24.25 | 3,713 |
| 2025-07-23 | $24.45 | $24.45 | $24.07 | $24.30 | $24.30 | 1,600 |
| 2025-07-22 | $23.80 | $24.49 | $23.80 | $24.28 | $24.28 | 5,579 |
| 2025-07-21 | $23.72 | $24.29 | $23.69 | $23.80 | $23.80 | 5,013 |
| 2025-07-18 | $23.61 | $23.80 | $23.61 | $23.65 | $23.65 | 1,254 |
| 2025-07-17 | $23.60 | $23.78 | $23.60 | $23.78 | $23.78 | 822 |
| 2025-07-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 539 |
| 2025-07-15 | $23.60 | $23.97 | $23.60 | $23.65 | $23.65 | 2,500 |
| 2025-07-14 | $24.26 | $24.26 | $23.45 | $23.53 | $23.53 | 15,510 |
| 2025-07-11 | $24.02 | $24.05 | $23.81 | $23.81 | $23.81 | 2,985 |
| 2025-07-10 | $23.75 | $23.77 | $23.75 | $23.77 | $23.77 | 1,685 |
| 2025-07-09 | $23.60 | $23.60 | $23.40 | $23.45 | $23.45 | 3,015 |
| 2025-07-08 | $23.50 | $23.59 | $23.40 | $23.59 | $23.59 | 4,654 |
| 2025-07-07 | $23.94 | $23.94 | $23.41 | $23.68 | $23.68 | 799 |
| 2025-07-03 | $23.65 | $23.93 | $23.31 | $23.66 | $23.66 | 4,695 |
| 2025-07-02 | $23.40 | $23.53 | $23.35 | $23.35 | $23.35 | 6,566 |
| 2025-07-01 | $23.65 | $24.03 | $23.26 | $23.37 | $23.37 | 11,816 |
| 2025-06-30 | $23.97 | $23.97 | $23.54 | $23.55 | $23.55 | 12,695 |
| 2025-06-27 | $24.20 | $24.20 | $23.50 | $23.60 | $23.60 | 2,315 |
| 2025-06-26 | $24.00 | $24.00 | $23.38 | $23.50 | $23.50 | 5,970 |
| 2025-06-25 | $23.46 | $23.74 | $23.36 | $23.60 | $23.60 | 2,596 |
| 2025-06-24 | $23.60 | $23.60 | $23.23 | $23.23 | $23.23 | 3,874 |
| 2025-06-23 | $23.42 | $23.60 | $23.40 | $23.60 | $23.60 | 857 |
| 2025-06-20 | $23.75 | $23.75 | $23.40 | $23.50 | $23.50 | 9,167 |
| 2025-06-18 | $23.39 | $23.50 | $23.34 | $23.45 | $23.45 | 2,077 |
| 2025-06-17 | $23.50 | $23.75 | $23.29 | $23.51 | $23.51 | 4,029 |
| 2025-06-16 | $23.50 | $23.84 | $23.19 | $23.45 | $23.45 | 1,767 |
| 2025-06-13 | $23.56 | $23.56 | $23.34 | $23.34 | $23.34 | 2,212 |
| 2025-06-12 | $23.77 | $23.77 | $23.35 | $23.48 | $23.48 | 2,267 |
| 2025-06-11 | $23.26 | $23.38 | $23.18 | $23.19 | $23.19 | 4,678 |
| 2025-06-10 | $23.29 | $23.50 | $23.28 | $23.28 | $23.28 | 1,152 |
| 2025-06-09 | $23.55 | $23.68 | $23.42 | $23.49 | $23.49 | 5,826 |
| 2025-06-06 | $23.45 | $23.55 | $23.45 | $23.55 | $23.55 | 1,805 |
| 2025-06-05 | $24.17 | $24.17 | $23.45 | $23.45 | $23.45 | 12,759 |
| 2025-06-04 | $23.80 | $23.80 | $23.45 | $23.47 | $23.47 | 9,009 |
| 2025-06-03 | $23.75 | $23.75 | $23.18 | $23.45 | $23.45 | 5,062 |
| 2025-06-02 | $23.20 | $24.45 | $23.20 | $23.48 | $23.48 | 8,123 |
| 2025-05-30 | $23.03 | $23.64 | $23.03 | $23.35 | $23.35 | 7,015 |
| 2025-05-29 | $23.00 | $23.38 | $23.00 | $23.23 | $22.88 | 3,577 |
| 2025-05-28 | $22.51 | $23.10 | $22.51 | $23.10 | $22.75 | 3,945 |
| 2025-05-27 | $22.40 | $22.43 | $22.40 | $22.43 | $22.09 | 1,136 |
| 2025-05-23 | $22.08 | $22.43 | $22.08 | $22.13 | $21.79 | 3,266 |
| 2025-05-22 | $22.10 | $22.18 | $22.09 | $22.18 | $21.84 | 2,454 |
| 2025-05-21 | $22.00 | $22.01 | $21.99 | $21.99 | $21.65 | 1,634 |
| 2025-05-20 | $22.39 | $22.39 | $22.10 | $22.10 | $21.77 | 2,316 |
| 2025-05-19 | $21.88 | $22.48 | $21.54 | $22.00 | $21.67 | 6,883 |
| 2025-05-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.58 | 241 |
| 2025-05-15 | $22.15 | $22.17 | $21.40 | $22.00 | $21.67 | 6,797 |
| 2025-05-14 | $21.85 | $22.01 | $21.73 | $21.92 | $21.59 | 2,314 |
| 2025-05-13 | $21.98 | $21.98 | $21.63 | $21.77 | $21.44 | 2,193 |
| 2025-05-12 | $21.62 | $21.67 | $21.58 | $21.67 | $21.34 | 749 |
| 2025-05-09 | $21.66 | $21.79 | $21.38 | $21.41 | $21.09 | 2,884 |
| 2025-05-08 | $21.78 | $21.79 | $21.61 | $21.79 | $21.46 | 1,851 |
| 2025-05-07 | $21.65 | $21.79 | $21.60 | $21.79 | $21.79 | 2,467 |
| 2025-05-06 | $21.70 | $21.71 | $21.64 | $21.70 | $21.70 | 1,773 |
| 2025-05-05 | $21.92 | $21.95 | $21.64 | $21.85 | $21.85 | 6,463 |
| 2025-05-02 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 14 |
| 2025-05-01 | $21.63 | $21.99 | $21.61 | $21.61 | $21.61 | 2,520 |
| 2025-04-30 | $21.85 | $21.94 | $21.49 | $21.75 | $21.75 | 5,044 |
| 2025-04-29 | $21.76 | $21.85 | $21.75 | $21.85 | $21.85 | 2,371 |
| 2025-04-28 | $21.62 | $21.66 | $21.36 | $21.36 | $21.36 | 3,288 |
| 2025-04-25 | $21.85 | $22.22 | $21.55 | $21.69 | $21.69 | 3,003 |
| 2025-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 956 |
| 2025-04-23 | $21.85 | $22.22 | $21.54 | $21.78 | $21.78 | 3,888 |
| 2025-04-22 | $21.54 | $21.79 | $21.54 | $21.65 | $21.65 | 2,383 |
| 2025-04-21 | $22.19 | $22.19 | $21.53 | $21.53 | $21.53 | 2,185 |
| 2025-04-17 | $22.06 | $22.10 | $21.51 | $21.68 | $21.68 | 1,603 |
| 2025-04-16 | $22.85 | $22.85 | $21.06 | $22.29 | $22.29 | 1,285 |
| 2025-04-15 | $22.09 | $22.09 | $21.48 | $21.80 | $21.80 | 3,059 |
| 2025-04-14 | $22.22 | $23.18 | $21.34 | $22.01 | $22.01 | 3,828 |
| 2025-04-11 | $22.14 | $23.67 | $21.57 | $22.22 | $22.22 | 5,594 |
| 2025-04-10 | $22.08 | $22.08 | $21.66 | $21.98 | $21.98 | 1,524 |
| 2025-04-09 | $21.97 | $22.75 | $21.22 | $22.00 | $22.00 | 2,451 |
| 2025-04-08 | $21.70 | $22.06 | $21.57 | $22.04 | $22.04 | 5,801 |
| 2025-04-07 | $21.89 | $22.81 | $21.10 | $21.54 | $21.54 | 18,856 |
| 2025-04-04 | $23.05 | $23.17 | $22.49 | $22.83 | $22.83 | 3,800 |
| 2025-04-03 | $22.86 | $23.23 | $22.86 | $23.14 | $23.14 | 1,360 |
| 2025-04-02 | $23.37 | $23.37 | $22.98 | $22.98 | $22.98 | 5,391 |
| 2025-04-01 | $23.49 | $24.00 | $23.20 | $23.29 | $23.29 | 2,208 |
| 2025-03-31 | $23.50 | $23.50 | $23.25 | $23.39 | $23.39 | 2,549 |
| 2025-03-28 | $23.85 | $24.10 | $23.25 | $23.50 | $23.50 | 5,583 |
| 2025-03-27 | $23.94 | $23.94 | $23.77 | $23.77 | $23.77 | 389 |
| 2025-03-26 | $23.54 | $23.89 | $23.54 | $23.89 | $23.89 | 584 |
| 2025-03-25 | $23.71 | $23.83 | $23.60 | $23.61 | $23.61 | 6,053 |
| 2025-03-24 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 1,507 |
| 2025-03-21 | $23.68 | $23.71 | $23.68 | $23.71 | $23.71 | 456 |
| 2025-03-20 | $23.70 | $23.90 | $23.64 | $23.76 | $23.76 | 7,192 |
| 2025-03-19 | $23.47 | $23.57 | $23.42 | $23.51 | $23.51 | 3,657 |
| 2025-03-18 | $23.25 | $23.46 | $23.25 | $23.46 | $23.46 | 712 |
| 2025-03-17 | $23.46 | $23.46 | $23.27 | $23.39 | $23.39 | 2,408 |
| 2025-03-14 | $23.50 | $23.60 | $23.43 | $23.44 | $23.44 | 2,953 |
| 2025-03-13 | $23.40 | $23.62 | $23.29 | $23.32 | $23.32 | 2,342 |
| 2025-03-12 | $23.42 | $23.63 | $23.25 | $23.25 | $23.25 | 2,408 |
| 2025-03-11 | $23.14 | $23.57 | $23.14 | $23.25 | $23.25 | 3,977 |
| 2025-03-10 | $23.15 | $23.59 | $23.14 | $23.14 | $23.14 | 5,659 |
| 2025-03-07 | $23.36 | $23.45 | $23.36 | $23.40 | $23.40 | 3,618 |
| 2025-03-06 | $23.16 | $23.38 | $23.16 | $23.38 | $23.38 | 4,059 |
| 2025-03-05 | $23.29 | $23.47 | $23.25 | $23.40 | $23.40 | 1,774 |
| 2025-03-04 | $23.46 | $23.50 | $23.17 | $23.49 | $23.49 | 2,848 |
| 2025-03-03 | $23.62 | $23.65 | $23.17 | $23.17 | $23.17 | 1,208 |
| 2025-02-28 | $23.78 | $23.78 | $23.44 | $23.44 | $23.44 | 2,885 |
| 2025-02-27 | $23.81 | $23.91 | $23.81 | $23.91 | $23.55 | 1,357 |
| 2025-02-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.55 | 419 |
| 2025-02-25 | $23.75 | $23.91 | $23.66 | $23.91 | $23.55 | 3,530 |
| 2025-02-24 | $23.91 | $23.91 | $23.75 | $23.84 | $23.48 | 1,960 |
| 2025-02-21 | $23.80 | $23.90 | $23.54 | $23.90 | $23.54 | 2,054 |
| 2025-02-20 | $23.69 | $23.74 | $23.57 | $23.74 | $23.38 | 4,426 |
| 2025-02-19 | $23.70 | $23.70 | $23.60 | $23.69 | $23.33 | 2,412 |
| 2025-02-18 | $23.69 | $23.69 | $23.55 | $23.60 | $23.60 | 2,526 |
| 2025-02-14 | $23.69 | $23.69 | $23.55 | $23.55 | $23.55 | 1,247 |
| 2025-02-13 | $23.53 | $23.80 | $23.53 | $23.55 | $23.55 | 2,534 |
| 2025-02-12 | $23.55 | $23.91 | $23.52 | $23.75 | $23.75 | 4,721 |
| 2025-02-11 | $23.70 | $23.84 | $23.50 | $23.66 | $23.66 | 1,987 |
| 2025-02-10 | $23.47 | $23.85 | $23.40 | $23.64 | $23.64 | 2,444 |
| 2025-02-07 | $23.70 | $23.70 | $23.40 | $23.45 | $23.45 | 6,367 |
| 2025-02-06 | $23.42 | $23.75 | $23.41 | $23.58 | $23.58 | 980 |
| 2025-02-05 | $23.67 | $23.67 | $23.42 | $23.42 | $23.42 | 1,719 |
| 2025-02-04 | $23.46 | $23.67 | $23.46 | $23.67 | $23.67 | 6,451 |
| 2025-02-03 | $23.41 | $23.74 | $23.40 | $23.44 | $23.44 | 2,644 |
| 2025-01-31 | $23.54 | $23.90 | $23.52 | $23.52 | $23.52 | 4,382 |
| 2025-01-30 | $23.82 | $23.90 | $23.55 | $23.55 | $23.55 | 9,747 |
| 2025-01-29 | $23.80 | $23.91 | $23.50 | $23.82 | $23.82 | 4,489 |
| 2025-01-28 | $23.91 | $23.91 | $23.51 | $23.91 | $23.91 | 1,571 |
| 2025-01-27 | $23.54 | $23.90 | $23.52 | $23.74 | $23.74 | 4,032 |
| 2025-01-24 | $23.55 | $23.92 | $23.50 | $23.86 | $23.86 | 6,811 |
| 2025-01-23 | $23.67 | $23.67 | $23.65 | $23.65 | $23.65 | 436 |
| 2025-01-22 | $24.20 | $24.20 | $23.55 | $23.74 | $23.74 | 8,027 |
| 2025-01-21 | $24.19 | $24.25 | $23.55 | $23.55 | $23.55 | 10,608 |
| 2025-01-17 | $23.67 | $24.05 | $23.67 | $23.82 | $23.82 | 2,075 |
| 2025-01-16 | $23.35 | $23.81 | $23.35 | $23.67 | $23.67 | 3,546 |
| 2025-01-15 | $23.49 | $23.88 | $23.32 | $23.37 | $23.37 | 7,000 |
| 2025-01-14 | $23.34 | $23.90 | $23.19 | $23.40 | $23.40 | 9,066 |
| 2025-01-13 | $23.10 | $23.50 | $23.01 | $23.34 | $23.34 | 6,771 |
| 2025-01-10 | $22.95 | $24.25 | $22.62 | $23.10 | $23.10 | 5,849 |
| 2025-01-08 | $22.60 | $23.01 | $22.60 | $22.87 | $22.87 | 6,477 |
| 2025-01-07 | $22.82 | $23.09 | $22.56 | $22.97 | $22.97 | 11,470 |
| 2025-01-06 | $22.95 | $23.15 | $22.48 | $22.61 | $22.61 | 5,059 |
| 2025-01-03 | $22.96 | $23.12 | $22.46 | $22.72 | $22.72 | 7,770 |
| 2025-01-02 | $22.93 | $23.07 | $22.93 | $23.03 | $23.03 | 1,399 |
| 2024-12-31 | $23.00 | $23.00 | $22.90 | $22.99 | $22.99 | 678 |
| 2024-12-30 | $23.10 | $23.10 | $23.04 | $23.04 | $23.04 | 627 |
| 2024-12-27 | $22.99 | $22.99 | $22.95 | $22.95 | $22.95 | 4,298 |
| 2024-12-26 | $23.15 | $23.15 | $23.05 | $23.05 | $23.05 | 778 |
| 2024-12-24 | $23.08 | $23.15 | $23.05 | $23.13 | $23.13 | 2,528 |
| 2024-12-23 | $23.15 | $23.15 | $22.95 | $23.14 | $23.14 | 9,677 |
| 2024-12-20 | $23.15 | $23.15 | $23.04 | $23.13 | $23.13 | 2,822 |
| 2024-12-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 230 |
| 2024-12-18 | $22.98 | $23.22 | $22.98 | $23.14 | $23.14 | 2,055 |
| 2024-12-17 | $23.23 | $23.23 | $23.05 | $23.18 | $23.18 | 1,547 |
| 2024-12-16 | $22.99 | $23.25 | $22.99 | $23.25 | $23.25 | 1,017 |
| 2024-12-13 | $23.23 | $23.39 | $22.91 | $23.14 | $23.14 | 5,121 |
| 2024-12-12 | $23.85 | $23.85 | $23.15 | $23.17 | $23.17 | 2,316 |
| 2024-12-11 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 4,660 |
| 2024-12-10 | $23.07 | $23.12 | $23.06 | $23.12 | $23.12 | 2,032 |
| 2024-12-09 | $23.12 | $23.30 | $23.05 | $23.14 | $23.14 | 3,278 |
| 2024-12-06 | $23.39 | $23.40 | $23.04 | $23.40 | $23.40 | 11,362 |
| 2024-12-05 | $23.42 | $23.46 | $23.15 | $23.39 | $23.39 | 2,583 |
| 2024-12-04 | $23.77 | $23.79 | $23.14 | $23.42 | $23.42 | 12,475 |
| 2024-12-03 | $23.95 | $23.95 | $23.81 | $23.89 | $23.89 | 7,943 |
| 2024-12-02 | $23.85 | $24.00 | $23.85 | $23.94 | $23.94 | 2,322 |
| 2024-11-29 | $23.80 | $23.80 | $23.75 | $23.75 | $23.75 | 1,068 |
| 2024-11-27 | $23.93 | $24.20 | $23.93 | $24.19 | $23.83 | 3,740 |
| 2024-11-26 | $24.03 | $24.03 | $23.71 | $23.72 | $23.37 | 2,866 |
| 2024-11-25 | $24.23 | $24.23 | $23.81 | $23.88 | $23.52 | 9,248 |
| 2024-11-22 | $24.05 | $24.24 | $24.05 | $24.24 | $23.88 | 2,074 |
| 2024-11-21 | $24.10 | $24.19 | $23.85 | $24.05 | $23.69 | 3,162 |
| 2024-11-20 | $23.90 | $24.21 | $23.90 | $24.00 | $23.64 | 1,420 |
| 2024-11-19 | $23.99 | $24.00 | $23.83 | $23.93 | $23.57 | 2,727 |
| 2024-11-18 | $24.00 | $24.50 | $23.90 | $24.50 | $24.13 | 5,735 |
| 2024-11-15 | $23.57 | $24.46 | $23.57 | $24.00 | $23.64 | 5,885 |
| 2024-11-14 | $23.85 | $23.88 | $23.85 | $23.87 | $23.51 | 893 |
| 2024-11-13 | $24.24 | $24.24 | $23.82 | $23.99 | $23.63 | 3,709 |
| 2024-11-12 | $23.95 | $24.49 | $23.50 | $24.49 | $24.12 | 3,108 |
| 2024-11-11 | $24.25 | $24.25 | $23.99 | $24.00 | $23.64 | 7,876 |
| 2024-11-08 | $24.00 | $24.24 | $24.00 | $24.24 | $23.88 | 1,025 |
| 2024-11-07 | $24.31 | $24.31 | $23.97 | $24.00 | $23.64 | 3,091 |
| 2024-11-06 | $24.23 | $24.23 | $23.94 | $24.02 | $23.66 | 3,973 |
| 2024-11-05 | $23.82 | $24.25 | $23.82 | $24.25 | $23.89 | 2,272 |
| 2024-11-04 | $23.85 | $24.00 | $23.85 | $24.00 | $23.64 | 2,398 |
| 2024-11-01 | $23.74 | $23.95 | $23.74 | $23.85 | $23.49 | 2,400 |
| 2024-10-31 | $23.93 | $23.93 | $23.80 | $23.80 | $23.45 | 1,724 |
| 2024-10-30 | $24.00 | $24.00 | $23.91 | $23.91 | $23.56 | 2,132 |
| 2024-10-29 | $23.94 | $23.98 | $23.76 | $23.91 | $23.56 | 3,373 |
| 2024-10-28 | $23.92 | $24.00 | $23.72 | $23.72 | $23.37 | 4,921 |
| 2024-10-25 | $23.30 | $23.98 | $23.30 | $23.63 | $23.27 | 3,488 |
| 2024-10-24 | $23.74 | $23.95 | $23.60 | $23.60 | $23.25 | 3,073 |
| 2024-10-23 | $23.90 | $24.25 | $23.45 | $23.45 | $23.10 | 5,269 |
| 2024-10-22 | $24.03 | $24.04 | $23.80 | $23.80 | $23.45 | 3,302 |
| 2024-10-21 | $24.07 | $24.15 | $23.94 | $24.00 | $24.00 | 8,546 |
| 2024-10-18 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 297 |
| 2024-10-17 | $24.12 | $24.45 | $24.05 | $24.14 | $24.14 | 4,943 |
| 2024-10-16 | $24.26 | $24.32 | $24.07 | $24.07 | $24.07 | 2,189 |
| 2024-10-15 | $24.05 | $24.50 | $24.05 | $24.20 | $24.20 | 5,654 |
| 2024-10-14 | $24.07 | $24.31 | $24.07 | $24.08 | $24.08 | 3,968 |
| 2024-10-11 | $24.60 | $24.60 | $24.05 | $24.07 | $24.07 | 9,525 |
| 2024-10-10 | $24.08 | $24.52 | $24.02 | $24.30 | $24.30 | 7,611 |
| 2024-10-09 | $23.94 | $24.16 | $23.94 | $24.01 | $24.01 | 4,660 |
| 2024-10-08 | $24.14 | $24.18 | $23.95 | $24.16 | $24.16 | 7,342 |
| 2024-10-07 | $24.01 | $24.29 | $23.94 | $24.00 | $24.00 | 5,137 |
| 2024-10-04 | $24.20 | $24.51 | $23.88 | $24.12 | $24.12 | 5,205 |
| 2024-10-03 | $24.25 | $24.56 | $24.01 | $24.24 | $24.24 | 12,536 |
| 2024-10-02 | $24.74 | $25.00 | $23.81 | $24.14 | $24.14 | 19,510 |
| 2024-10-01 | $24.10 | $24.50 | $24.10 | $24.50 | $24.50 | 4,445 |
| 2024-09-30 | $24.35 | $24.58 | $24.08 | $24.50 | $24.50 | 12,585 |
| 2024-09-27 | $24.15 | $24.75 | $24.00 | $24.35 | $24.35 | 9,465 |
| 2024-09-26 | $23.95 | $24.50 | $23.79 | $24.06 | $24.06 | 12,423 |
| 2024-09-25 | $23.80 | $24.00 | $23.80 | $23.83 | $23.83 | 13,268 |
| 2024-09-24 | $23.81 | $24.00 | $23.72 | $23.81 | $23.81 | 16,563 |
| 2024-09-23 | $23.99 | $24.10 | $23.95 | $24.00 | $24.00 | 9,995 |
| 2024-09-20 | $23.95 | $24.25 | $23.81 | $24.00 | $24.00 | 22,292 |
| 2024-09-19 | $23.85 | $24.00 | $23.72 | $23.94 | $23.94 | 19,973 |
| 2024-09-18 | $23.83 | $23.90 | $23.50 | $23.55 | $23.55 | 6,295 |
| 2024-09-17 | $23.75 | $23.84 | $23.60 | $23.60 | $23.60 | 4,250 |
| 2024-09-16 | $23.85 | $23.85 | $23.60 | $23.73 | $23.73 | 2,689 |
| 2024-09-13 | $23.93 | $23.94 | $23.43 | $23.89 | $23.89 | 9,040 |
| 2024-09-12 | $23.94 | $23.94 | $23.20 | $23.86 | $23.86 | 3,545 |
| 2024-09-11 | $23.50 | $23.90 | $23.20 | $23.76 | $23.76 | 6,172 |
| 2024-09-10 | $23.53 | $23.53 | $23.36 | $23.43 | $23.43 | 4,867 |
| 2024-09-09 | $23.44 | $23.78 | $23.15 | $23.35 | $23.35 | 11,887 |
| 2024-09-06 | $23.40 | $23.45 | $23.21 | $23.35 | $23.35 | 11,576 |
| 2024-09-05 | $23.15 | $23.46 | $23.10 | $23.25 | $23.25 | 3,024 |
| 2024-09-04 | $23.24 | $23.49 | $23.00 | $23.49 | $23.49 | 5,167 |
| 2024-09-03 | $23.10 | $23.15 | $22.90 | $22.98 | $22.98 | 2,915 |
| 2024-08-30 | $22.79 | $22.87 | $22.74 | $22.87 | $22.87 | 3,445 |
| 2024-08-29 | $23.20 | $23.20 | $23.18 | $23.18 | $23.18 | 466 |
| 2024-08-28 | $23.10 | $23.37 | $23.01 | $23.31 | $23.31 | 6,939 |
| 2024-08-27 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 2,648 |
| 2024-08-26 | $22.90 | $23.37 | $22.90 | $23.15 | $23.15 | 2,918 |
| 2024-08-23 | $23.09 | $23.25 | $22.82 | $22.90 | $22.90 | 10,619 |
| 2024-08-22 | $23.05 | $23.25 | $22.86 | $23.09 | $23.09 | 7,373 |
| 2024-08-21 | $22.97 | $23.61 | $22.86 | $22.95 | $22.95 | 8,235 |
| 2024-08-20 | $23.10 | $23.12 | $22.89 | $23.00 | $23.00 | 2,761 |
| 2024-08-19 | $23.38 | $23.67 | $22.83 | $23.00 | $23.00 | 17,134 |
| 2024-08-16 | $23.29 | $23.73 | $23.08 | $23.20 | $23.20 | 2,705 |
| 2024-08-15 | $23.79 | $23.79 | $23.00 | $23.42 | $23.42 | 2,164 |
| 2024-08-14 | $23.42 | $23.84 | $23.42 | $23.51 | $23.51 | 8,909 |
| 2024-08-13 | $22.93 | $23.94 | $22.93 | $23.50 | $23.50 | 8,016 |
| 2024-08-12 | $23.47 | $23.99 | $22.80 | $23.30 | $23.30 | 10,068 |
| 2024-08-09 | $23.67 | $23.75 | $22.83 | $23.67 | $23.67 | 7,552 |
| 2024-08-08 | $22.98 | $24.40 | $22.98 | $23.45 | $23.45 | 4,973 |
| 2024-08-07 | $23.00 | $23.16 | $22.56 | $23.00 | $23.00 | 1,313 |
| 2024-08-06 | $22.55 | $23.00 | $22.55 | $22.74 | $22.74 | 3,016 |
| 2024-08-05 | $22.63 | $22.63 | $22.20 | $22.20 | $22.20 | 3,158 |
| 2024-08-02 | $22.28 | $22.51 | $22.26 | $22.51 | $22.51 | 1,347 |
| 2024-08-01 | $22.80 | $22.88 | $22.38 | $22.38 | $22.38 | 5,574 |
| 2024-07-31 | $22.60 | $22.60 | $22.50 | $22.50 | $22.50 | 801 |
| 2024-07-30 | $22.64 | $23.25 | $22.64 | $22.91 | $22.91 | 4,735 |
| 2024-07-29 | $22.76 | $23.10 | $22.54 | $22.77 | $22.77 | 11,276 |
| 2024-07-26 | $22.69 | $23.00 | $22.69 | $22.95 | $22.95 | 4,226 |
| 2024-07-25 | $22.43 | $22.89 | $22.40 | $22.70 | $22.70 | 5,575 |
| 2024-07-24 | $22.40 | $22.55 | $22.31 | $22.39 | $22.39 | 4,050 |
| 2024-07-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 348 |
| 2024-07-22 | $22.49 | $22.65 | $22.38 | $22.42 | $22.42 | 4,002 |
| 2024-07-19 | $22.52 | $22.55 | $22.27 | $22.27 | $22.27 | 3,387 |
| 2024-07-18 | $22.56 | $22.82 | $22.28 | $22.28 | $22.28 | 5,370 |
| 2024-07-17 | $22.35 | $22.35 | $22.28 | $22.29 | $22.29 | 694 |
| 2024-07-16 | $22.85 | $22.85 | $22.25 | $22.25 | $22.25 | 1,247 |
| 2024-07-15 | $22.86 | $22.88 | $22.79 | $22.86 | $22.86 | 1,253 |
| 2024-07-12 | $22.90 | $22.90 | $22.25 | $22.89 | $22.89 | 1,368 |
| 2024-07-11 | $22.31 | $23.00 | $22.12 | $22.72 | $22.72 | 6,260 |
| 2024-07-10 | $21.42 | $22.40 | $21.42 | $22.36 | $22.36 | 2,603 |
| 2024-07-09 | $21.31 | $22.14 | $21.26 | $21.97 | $21.97 | 4,619 |
| 2024-07-08 | $21.90 | $21.90 | $21.34 | $21.50 | $21.50 | 5,005 |
| 2024-07-05 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 1,080 |
| 2024-07-03 | $21.65 | $21.69 | $21.40 | $21.40 | $21.40 | 1,337 |
| 2024-07-02 | $21.53 | $21.73 | $21.26 | $21.30 | $21.30 | 2,581 |
| 2024-07-01 | $22.35 | $22.35 | $21.12 | $21.35 | $21.35 | 3,318 |
| 2024-06-28 | $22.13 | $22.13 | $21.67 | $21.70 | $21.70 | 3,356 |
| 2024-06-27 | $21.81 | $21.99 | $21.80 | $21.80 | $21.80 | 1,499 |
| 2024-06-26 | $22.40 | $22.40 | $21.81 | $21.84 | $21.84 | 3,646 |
| 2024-06-25 | $22.41 | $22.41 | $22.14 | $22.27 | $22.27 | 3,978 |
| 2024-06-24 | $22.20 | $22.20 | $22.00 | $22.10 | $22.10 | 2,342 |
| 2024-06-21 | $21.95 | $22.56 | $21.85 | $22.20 | $22.20 | 4,416 |
| 2024-06-20 | $22.06 | $22.68 | $22.05 | $22.06 | $22.06 | 3,260 |
| 2024-06-18 | $22.08 | $22.30 | $21.65 | $22.30 | $22.30 | 5,695 |
| 2024-06-17 | $22.12 | $22.12 | $22.06 | $22.08 | $22.08 | 1,442 |
| 2024-06-14 | $22.59 | $22.71 | $21.75 | $22.00 | $22.00 | 7,362 |
| 2024-06-13 | $22.38 | $22.49 | $22.24 | $22.41 | $22.41 | 2,250 |
| 2024-06-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 327 |
| 2024-06-11 | $22.32 | $22.60 | $22.32 | $22.40 | $22.40 | 6,659 |
| 2024-06-10 | $22.54 | $22.54 | $22.24 | $22.35 | $22.35 | 3,496 |
| 2024-06-07 | $22.20 | $22.77 | $22.07 | $22.20 | $22.20 | 3,429 |
| 2024-06-06 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 878 |
| 2024-06-05 | $22.20 | $22.50 | $22.20 | $22.50 | $22.50 | 3,418 |
| 2024-06-04 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 746 |
| 2024-06-03 | $21.92 | $22.77 | $21.92 | $22.77 | $22.77 | 1,734 |
| 2024-05-31 | $23.46 | $23.46 | $21.85 | $22.22 | $22.22 | 19,174 |
| 2024-05-30 | $23.51 | $24.26 | $23.01 | $23.82 | $23.44 | 7,898 |
| 2024-05-29 | $23.39 | $23.80 | $22.74 | $22.92 | $22.56 | 7,850 |
| 2024-05-28 | $23.00 | $23.00 | $22.73 | $22.74 | $22.38 | 2,880 |
| 2024-05-24 | $22.73 | $23.10 | $22.71 | $23.00 | $22.63 | 6,575 |
| 2024-05-23 | $23.09 | $23.09 | $22.42 | $22.46 | $22.10 | 2,724 |
| 2024-05-22 | $22.70 | $23.10 | $22.63 | $23.10 | $22.73 | 7,291 |
| 2024-05-21 | $23.48 | $23.79 | $23.01 | $23.30 | $22.93 | 4,506 |
| 2024-05-20 | $23.22 | $23.78 | $22.89 | $23.42 | $23.42 | 14,294 |
| 2024-05-17 | $23.74 | $23.74 | $22.80 | $23.22 | $23.22 | 15,179 |
| 2024-05-16 | $23.00 | $24.00 | $22.63 | $23.99 | $23.99 | 5,785 |
| 2024-05-15 | $22.25 | $23.90 | $22.25 | $23.40 | $23.40 | 14,754 |
| 2024-05-14 | $22.35 | $22.70 | $22.25 | $22.38 | $22.38 | 11,791 |
| 2024-05-13 | $22.35 | $22.35 | $22.28 | $22.28 | $22.28 | 644 |
| 2024-05-10 | $21.72 | $23.30 | $21.72 | $22.38 | $22.38 | 12,631 |
| 2024-05-09 | $21.33 | $22.70 | $21.15 | $21.97 | $21.97 | 1,991 |
| 2024-05-08 | $22.09 | $22.09 | $21.16 | $22.09 | $22.09 | 1,752 |
| 2024-05-07 | $22.00 | $22.60 | $21.95 | $22.00 | $22.00 | 7,984 |
| 2024-05-06 | $22.61 | $22.61 | $22.11 | $22.11 | $22.11 | 1,346 |
| 2024-05-03 | $22.25 | $22.84 | $21.80 | $21.80 | $21.80 | 3,562 |
| 2024-05-02 | $21.97 | $21.97 | $21.80 | $21.97 | $21.97 | 1,009 |
| 2024-05-01 | $21.52 | $22.01 | $21.52 | $21.86 | $21.86 | 908 |
| 2024-04-30 | $21.61 | $21.87 | $21.61 | $21.84 | $21.84 | 1,411 |
| 2024-04-29 | $22.00 | $22.48 | $21.85 | $21.85 | $21.85 | 3,549 |
| 2024-04-26 | $22.17 | $22.35 | $21.85 | $21.85 | $21.85 | 7,817 |
| 2024-04-25 | $22.10 | $22.10 | $21.80 | $21.89 | $21.89 | 3,131 |
| 2024-04-24 | $22.40 | $22.50 | $21.30 | $22.36 | $22.36 | 2,875 |
| 2024-04-23 | $21.49 | $21.87 | $21.49 | $21.87 | $21.87 | 556 |
| 2024-04-22 | $20.93 | $21.31 | $20.89 | $21.31 | $21.31 | 7,839 |
| 2024-04-19 | $20.93 | $21.38 | $20.81 | $21.10 | $21.10 | 1,807 |
| 2024-04-18 | $20.75 | $21.12 | $20.67 | $20.80 | $20.80 | 3,700 |
| 2024-04-17 | $21.44 | $21.57 | $20.75 | $20.75 | $20.75 | 4,084 |
| 2024-04-16 | $21.23 | $21.80 | $21.00 | $21.02 | $21.02 | 1,612 |
| 2024-04-15 | $21.65 | $21.65 | $21.20 | $21.25 | $21.25 | 1,124 |
| 2024-04-12 | $21.22 | $21.59 | $21.05 | $21.59 | $21.59 | 4,999 |
| 2024-04-11 | $21.69 | $21.80 | $20.28 | $21.00 | $21.00 | 21,450 |
| 2024-04-10 | $22.03 | $22.34 | $21.80 | $21.80 | $21.80 | 4,691 |
| 2024-04-09 | $23.25 | $23.25 | $21.81 | $22.00 | $22.00 | 17,881 |
| 2024-04-08 | $22.71 | $23.25 | $22.50 | $23.25 | $23.25 | 11,456 |
| 2024-04-05 | $23.29 | $23.29 | $22.70 | $22.91 | $22.91 | 2,652 |
| 2024-04-04 | $22.81 | $23.29 | $22.71 | $22.87 | $22.87 | 6,930 |
| 2024-04-03 | $23.50 | $23.50 | $22.60 | $22.60 | $22.60 | 2,080 |
| 2024-04-02 | $23.33 | $23.33 | $22.50 | $22.90 | $22.90 | 23,706 |
| 2024-04-01 | $23.48 | $23.48 | $22.53 | $22.53 | $22.53 | 8,406 |
| 2024-03-28 | $23.27 | $23.69 | $22.76 | $22.88 | $22.88 | 6,122 |
| 2024-03-27 | $22.25 | $24.00 | $22.25 | $22.78 | $22.78 | 6,997 |
| 2024-03-26 | $22.44 | $24.60 | $21.92 | $22.20 | $22.20 | 29,895 |
| 2024-03-25 | $22.96 | $22.96 | $21.80 | $21.96 | $21.96 | 7,398 |
| 2024-03-22 | $22.67 | $22.79 | $22.51 | $22.79 | $22.79 | 3,310 |
| 2024-03-21 | $22.75 | $22.80 | $22.61 | $22.61 | $22.61 | 8,358 |
| 2024-03-20 | $22.92 | $23.00 | $22.37 | $22.75 | $22.75 | 8,852 |
| 2024-03-19 | $23.00 | $23.00 | $22.26 | $22.70 | $22.70 | 18,071 |
| 2024-03-18 | $22.65 | $22.70 | $22.11 | $22.60 | $22.60 | 3,878 |
| 2024-03-15 | $22.98 | $22.98 | $22.06 | $22.66 | $22.66 | 13,298 |
| 2024-03-14 | $22.10 | $22.98 | $22.00 | $22.98 | $22.98 | 17,335 |
| 2024-03-13 | $22.15 | $22.38 | $21.89 | $22.00 | $22.00 | 12,717 |
| 2024-03-12 | $22.64 | $23.23 | $21.66 | $21.80 | $21.80 | 19,668 |
| 2024-03-11 | $22.60 | $22.60 | $22.01 | $22.10 | $22.10 | 11,685 |
| 2024-03-08 | $21.91 | $22.20 | $21.65 | $22.03 | $22.03 | 9,827 |
| 2024-03-07 | $21.93 | $22.05 | $21.65 | $21.65 | $21.65 | 6,265 |
| 2024-03-06 | $21.93 | $21.93 | $21.62 | $21.80 | $21.80 | 9,406 |
| 2024-03-05 | $21.00 | $21.94 | $20.99 | $21.81 | $21.81 | 12,780 |
| 2024-03-04 | $20.27 | $21.31 | $20.00 | $20.91 | $20.91 | 14,235 |
| 2024-03-01 | $21.05 | $21.18 | $19.49 | $20.00 | $20.00 | 15,185 |
| 2024-02-29 | $21.54 | $22.50 | $20.76 | $20.87 | $20.87 | 8,470 |
| 2024-02-28 | $22.50 | $22.70 | $21.33 | $21.83 | $21.46 | 26,592 |
| 2024-02-27 | $21.80 | $22.08 | $21.65 | $21.69 | $21.32 | 7,754 |
| 2024-02-26 | $21.95 | $22.00 | $21.65 | $21.95 | $21.58 | 6,215 |
| 2024-02-23 | $21.92 | $22.23 | $21.87 | $21.95 | $21.58 | 12,985 |
| 2024-02-22 | $21.86 | $22.70 | $21.70 | $21.90 | $21.53 | 28,804 |
| 2024-02-21 | $21.46 | $21.84 | $20.98 | $21.84 | $21.47 | 12,560 |
| 2024-02-20 | $21.25 | $21.74 | $21.08 | $21.62 | $21.25 | 8,478 |
| 2024-02-16 | $20.95 | $21.25 | $20.92 | $21.25 | $21.25 | 6,311 |
| 2024-02-15 | $21.38 | $21.38 | $20.86 | $21.12 | $21.12 | 8,913 |
| 2024-02-14 | $20.31 | $21.45 | $20.25 | $21.43 | $21.43 | 5,415 |
| 2024-02-13 | $19.99 | $20.50 | $19.37 | $20.50 | $20.50 | 26,390 |
| 2024-02-12 | $19.60 | $19.76 | $19.42 | $19.75 | $19.75 | 4,158 |
| 2024-02-09 | $19.60 | $19.76 | $19.35 | $19.36 | $19.36 | 4,626 |
| 2024-02-08 | $19.36 | $19.43 | $19.32 | $19.34 | $19.34 | 1,525 |
| 2024-02-07 | $19.29 | $19.56 | $19.22 | $19.41 | $19.41 | 6,759 |
| 2024-02-06 | $19.20 | $19.83 | $19.15 | $19.29 | $19.29 | 20,344 |
| 2024-02-05 | $19.30 | $19.70 | $19.22 | $19.23 | $19.23 | 8,314 |
| 2024-02-02 | $19.60 | $19.60 | $19.00 | $19.50 | $19.50 | 8,246 |
| 2024-02-01 | $20.25 | $20.35 | $19.65 | $19.65 | $19.65 | 14,733 |
| 2024-01-31 | $20.73 | $20.99 | $20.08 | $20.30 | $20.30 | 24,334 |
| 2024-01-30 | $20.88 | $21.08 | $20.75 | $20.85 | $20.85 | 7,220 |
| 2024-01-29 | $20.32 | $21.18 | $20.22 | $21.00 | $21.00 | 119,547 |
| 2024-01-26 | $19.49 | $20.02 | $19.49 | $20.00 | $20.00 | 91,990 |
| 2024-01-25 | $18.89 | $19.52 | $18.51 | $19.49 | $19.49 | 21,700 |
| 2024-01-24 | $18.65 | $19.10 | $18.43 | $19.09 | $19.09 | 347,119 |
| 2024-01-23 | $18.17 | $18.78 | $18.15 | $18.78 | $18.78 | 145,862 |
| 2024-01-22 | $18.05 | $18.30 | $18.05 | $18.27 | $18.27 | 47,796 |
| 2024-01-19 | $17.87 | $18.09 | $17.87 | $18.06 | $18.06 | 18,702 |
| 2024-01-18 | $17.85 | $17.89 | $17.79 | $17.89 | $17.89 | 15,452 |
| 2024-01-17 | $17.79 | $17.90 | $17.67 | $17.88 | $17.88 | 46,164 |
| 2024-01-16 | $17.78 | $17.87 | $17.75 | $17.79 | $17.79 | 23,984 |
| 2024-01-12 | $17.81 | $17.94 | $17.76 | $17.86 | $17.86 | 21,126 |
| 2024-01-11 | $17.84 | $17.89 | $17.74 | $17.89 | $17.89 | 11,729 |
| 2024-01-10 | $17.82 | $17.92 | $17.82 | $17.86 | $17.86 | 24,184 |
| 2024-01-09 | $17.78 | $17.90 | $17.72 | $17.85 | $17.85 | 30,153 |
| 2024-01-08 | $17.83 | $17.92 | $17.77 | $17.85 | $17.85 | 9,352 |
| 2024-01-05 | $17.85 | $18.21 | $17.70 | $17.82 | $17.82 | 24,375 |
| 2024-01-04 | $17.88 | $17.92 | $17.80 | $17.90 | $17.90 | 10,727 |
| 2024-01-03 | $17.91 | $17.99 | $17.85 | $17.93 | $17.93 | 15,547 |
| 2024-01-02 | $17.94 | $18.04 | $17.88 | $17.99 | $17.99 | 17,559 |
| 2023-12-29 | $18.12 | $18.15 | $17.89 | $18.00 | $18.00 | 30,964 |
| 2023-12-28 | $18.05 | $18.21 | $18.05 | $18.12 | $18.12 | 14,097 |
| 2023-12-27 | $18.03 | $18.21 | $18.00 | $18.13 | $18.13 | 53,145 |
| 2023-12-26 | $18.05 | $18.10 | $17.96 | $18.02 | $18.02 | 35,235 |
| 2023-12-22 | $18.01 | $18.08 | $17.95 | $18.01 | $18.01 | 24,316 |
| 2023-12-21 | $18.12 | $18.23 | $18.01 | $18.06 | $18.06 | 26,077 |
| 2023-12-20 | $18.10 | $18.15 | $17.85 | $18.08 | $18.08 | 55,576 |
| 2023-12-19 | $18.17 | $18.21 | $18.05 | $18.20 | $18.20 | 50,559 |
| 2023-12-18 | $18.07 | $18.32 | $18.07 | $18.17 | $18.17 | 11,017 |
| 2023-12-15 | $17.98 | $18.40 | $17.96 | $18.21 | $18.21 | 70,221 |
| 2023-12-14 | $17.78 | $18.08 | $17.71 | $17.89 | $17.89 | 53,555 |
| 2023-12-13 | $17.59 | $17.79 | $17.50 | $17.65 | $17.65 | 59,720 |
| 2023-12-12 | $17.62 | $17.62 | $17.55 | $17.59 | $17.59 | 2,235 |
| 2023-12-11 | $17.61 | $17.61 | $17.50 | $17.57 | $17.57 | 3,875 |
| 2023-12-08 | $17.56 | $17.66 | $17.42 | $17.60 | $17.60 | 14,054 |
| 2023-12-07 | $17.57 | $17.62 | $17.50 | $17.55 | $17.55 | 12,821 |
| 2023-12-06 | $17.64 | $17.70 | $17.50 | $17.56 | $17.56 | 16,207 |
| 2023-12-05 | $17.70 | $17.70 | $17.55 | $17.65 | $17.65 | 9,963 |
| 2023-12-04 | $17.59 | $17.69 | $17.56 | $17.69 | $17.69 | 6,426 |
| 2023-12-01 | $17.55 | $17.70 | $17.55 | $17.65 | $17.65 | 14,531 |
| 2023-11-30 | $17.44 | $17.70 | $17.44 | $17.50 | $17.50 | 9,022 |
| 2023-11-29 | $17.65 | $17.71 | $17.55 | $17.69 | $17.33 | 14,366 |
| 2023-11-28 | $17.80 | $17.80 | $17.65 | $17.65 | $17.29 | 3,399 |
| 2023-11-27 | $17.90 | $17.95 | $17.55 | $17.72 | $17.36 | 16,699 |
| 2023-11-24 | $17.95 | $17.95 | $17.84 | $17.94 | $17.58 | 4,639 |
| 2023-11-22 | $17.82 | $18.10 | $17.78 | $17.97 | $17.61 | 12,462 |
| 2023-11-21 | $17.85 | $18.08 | $17.77 | $18.08 | $17.72 | 12,285 |
| 2023-11-20 | $17.83 | $17.89 | $17.82 | $17.88 | $17.52 | 2,846 |
| 2023-11-17 | $17.77 | $17.90 | $17.75 | $17.85 | $17.85 | 4,706 |
| 2023-11-16 | $17.71 | $17.86 | $17.71 | $17.75 | $17.75 | 15,125 |
| 2023-11-15 | $17.61 | $17.72 | $17.60 | $17.71 | $17.71 | 16,388 |
| 2023-11-14 | $17.33 | $17.68 | $17.33 | $17.61 | $17.61 | 34,250 |
| 2023-11-13 | $17.52 | $17.67 | $17.15 | $17.25 | $17.25 | 6,754 |
| 2023-11-10 | $17.63 | $17.67 | $17.55 | $17.67 | $17.67 | 3,727 |
| 2023-11-09 | $17.63 | $17.67 | $17.45 | $17.61 | $17.61 | 2,167 |
| 2023-11-08 | $17.70 | $17.70 | $17.15 | $17.63 | $17.63 | 13,877 |
| 2023-11-07 | $17.77 | $17.82 | $17.60 | $17.69 | $17.69 | 7,735 |
| 2023-11-06 | $17.85 | $17.97 | $17.74 | $17.84 | $17.84 | 3,765 |
| 2023-11-03 | $18.10 | $18.15 | $17.90 | $17.93 | $17.93 | 9,629 |
| 2023-11-02 | $17.75 | $18.17 | $17.74 | $18.03 | $18.03 | 35,029 |
| 2023-11-01 | $17.65 | $17.70 | $17.65 | $17.68 | $17.68 | 10,724 |
| 2023-10-31 | $17.74 | $17.76 | $17.73 | $17.73 | $17.73 | 2,873 |
| 2023-10-30 | $17.60 | $17.74 | $17.60 | $17.74 | $17.74 | 1,183 |
| 2023-10-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 7 |
| 2023-10-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 669 |
| 2023-10-25 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 150 |
| 2023-10-24 | $17.80 | $17.80 | $17.66 | $17.66 | $17.66 | 1,401 |
| 2023-10-23 | $17.95 | $18.04 | $17.83 | $17.83 | $17.83 | 926 |
| 2023-10-20 | $17.90 | $18.00 | $17.90 | $17.90 | $17.90 | 1,623 |
| 2023-10-19 | $18.25 | $18.25 | $17.93 | $17.93 | $17.93 | 5,323 |
| 2023-10-18 | $18.37 | $18.37 | $18.25 | $18.25 | $18.25 | 2,161 |
| 2023-10-17 | $18.26 | $18.40 | $18.26 | $18.40 | $18.40 | 732 |
| 2023-10-16 | $18.33 | $18.43 | $18.33 | $18.43 | $18.43 | 3,027 |
| 2023-10-13 | $18.30 | $18.50 | $18.30 | $18.33 | $18.33 | 2,242 |
| 2023-10-12 | $18.35 | $18.35 | $18.32 | $18.32 | $18.32 | 1,527 |
| 2023-10-11 | $18.34 | $18.35 | $18.31 | $18.32 | $18.32 | 560 |
| 2023-10-10 | $18.39 | $18.39 | $18.36 | $18.36 | $18.36 | 2,808 |
| 2023-10-09 | $18.45 | $18.60 | $18.45 | $18.50 | $18.50 | 864 |
| 2023-10-06 | $18.44 | $18.45 | $18.40 | $18.45 | $18.45 | 2,075 |
| 2023-10-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 651 |
| 2023-10-04 | $18.28 | $18.41 | $18.28 | $18.40 | $18.40 | 2,083 |
| 2023-10-03 | $18.50 | $18.50 | $18.35 | $18.35 | $18.35 | 3,164 |
| 2023-10-02 | $18.60 | $18.60 | $18.51 | $18.51 | $18.51 | 1,858 |
| 2023-09-29 | $18.78 | $18.78 | $18.64 | $18.77 | $18.77 | 4,150 |
| 2023-09-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 33 |
| 2023-09-27 | $18.86 | $18.86 | $18.75 | $18.76 | $18.76 | 3,028 |
| 2023-09-26 | $18.85 | $18.90 | $18.77 | $18.77 | $18.77 | 2,480 |
| 2023-09-25 | $18.88 | $18.95 | $18.77 | $18.77 | $18.77 | 6,236 |
| 2023-09-22 | $18.90 | $18.95 | $18.90 | $18.94 | $18.94 | 3,781 |
| 2023-09-21 | $18.90 | $18.95 | $18.77 | $18.95 | $18.95 | 5,756 |
| 2023-09-20 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 241 |
| 2023-09-19 | $19.23 | $19.23 | $18.77 | $18.90 | $18.90 | 1,718 |
| 2023-09-18 | $18.80 | $18.95 | $18.80 | $18.92 | $18.92 | 6,239 |
| 2023-09-15 | $18.95 | $19.00 | $18.89 | $18.89 | $18.89 | 2,213 |
| 2023-09-14 | $18.77 | $19.05 | $18.77 | $18.97 | $18.97 | 1,530 |
| 2023-09-13 | $18.95 | $19.01 | $18.95 | $18.98 | $18.98 | 1,001 |
| 2023-09-12 | $18.99 | $18.99 | $18.95 | $18.95 | $18.95 | 1,297 |
| 2023-09-11 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 550 |
| 2023-09-08 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 97 |
| 2023-09-07 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 398 |
| 2023-09-06 | $18.99 | $19.00 | $18.77 | $19.00 | $19.00 | 6,406 |
| 2023-09-05 | $19.03 | $19.05 | $18.90 | $19.05 | $19.05 | 1,870 |
| 2023-09-01 | $18.96 | $19.35 | $18.95 | $19.04 | $19.04 | 3,934 |
| 2023-08-31 | $19.25 | $19.25 | $19.17 | $19.20 | $19.20 | 3,646 |
| 2023-08-30 | $19.24 | $19.24 | $19.11 | $19.23 | $18.88 | 876 |
| 2023-08-29 | $19.02 | $19.25 | $19.02 | $19.24 | $18.89 | 3,515 |
| 2023-08-28 | $19.05 | $19.36 | $19.05 | $19.35 | $18.99 | 9,576 |
| 2023-08-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.94 | 140 |
| 2023-08-24 | $19.15 | $19.45 | $19.15 | $19.45 | $19.09 | 593 |
| 2023-08-23 | $19.37 | $19.37 | $19.08 | $19.08 | $18.73 | 11,373 |
| 2023-08-22 | $19.00 | $19.25 | $19.00 | $19.25 | $18.90 | 547 |
| 2023-08-21 | $19.00 | $19.20 | $19.00 | $19.20 | $18.85 | 6,124 |
| 2023-08-18 | $19.02 | $19.05 | $19.02 | $19.05 | $19.05 | 1,632 |
| 2023-08-17 | $19.32 | $19.32 | $19.02 | $19.25 | $19.25 | 3,327 |
| 2023-08-16 | $19.25 | $19.39 | $19.10 | $19.39 | $19.39 | 11,455 |
| 2023-08-15 | $19.10 | $19.39 | $19.10 | $19.39 | $19.39 | 3,121 |
| 2023-08-14 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1,015 |
| 2023-08-11 | $19.23 | $19.36 | $19.08 | $19.36 | $19.36 | 2,695 |
| 2023-08-10 | $19.30 | $19.30 | $19.15 | $19.23 | $19.23 | 2,056 |
| 2023-08-09 | $19.39 | $19.49 | $19.29 | $19.33 | $19.33 | 5,839 |
| 2023-08-08 | $19.00 | $19.20 | $19.00 | $19.15 | $19.15 | 745 |
| 2023-08-07 | $19.40 | $19.40 | $19.20 | $19.20 | $19.20 | 3,795 |
| 2023-08-04 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 1,400 |
| 2023-08-03 | $19.12 | $19.44 | $19.00 | $19.37 | $19.37 | 7,514 |
| 2023-08-02 | $19.45 | $19.45 | $19.20 | $19.20 | $19.20 | 5,950 |
| 2023-08-01 | $19.24 | $19.40 | $19.19 | $19.40 | $19.40 | 6,573 |
| 2023-07-31 | $19.37 | $19.37 | $19.23 | $19.35 | $19.35 | 4,465 |
| 2023-07-28 | $19.30 | $19.33 | $19.20 | $19.33 | $19.33 | 4,434 |
| 2023-07-27 | $19.43 | $19.43 | $19.25 | $19.32 | $19.32 | 3,500 |
| 2023-07-26 | $19.35 | $19.50 | $19.20 | $19.50 | $19.50 | 16,154 |
| 2023-07-25 | $19.45 | $19.47 | $19.21 | $19.47 | $19.47 | 3,040 |
| 2023-07-24 | $19.25 | $19.50 | $19.12 | $19.50 | $19.50 | 3,274 |
| 2023-07-21 | $19.40 | $19.40 | $19.00 | $19.33 | $19.33 | 6,244 |
| 2023-07-20 | $19.21 | $19.40 | $19.21 | $19.40 | $19.40 | 280 |
| 2023-07-19 | $19.48 | $19.48 | $19.24 | $19.40 | $19.40 | 5,175 |
| 2023-07-18 | $19.48 | $19.48 | $19.23 | $19.48 | $19.48 | 650 |
| 2023-07-17 | $19.39 | $19.39 | $19.22 | $19.22 | $19.22 | 1,504 |
| 2023-07-14 | $19.26 | $19.46 | $19.20 | $19.45 | $19.45 | 2,537 |
| 2023-07-13 | $19.05 | $19.35 | $19.05 | $19.34 | $19.34 | 5,919 |
| 2023-07-12 | $19.29 | $19.35 | $19.10 | $19.25 | $19.25 | 3,355 |
| 2023-07-11 | $19.28 | $19.32 | $19.25 | $19.25 | $19.25 | 1,030 |
| 2023-07-10 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1,414 |
| 2023-07-07 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 3 |
| 2023-07-06 | $19.20 | $19.29 | $19.02 | $19.29 | $19.29 | 2,615 |
| 2023-07-05 | $19.03 | $19.28 | $19.02 | $19.20 | $19.20 | 2,539 |
| 2023-07-03 | $19.02 | $19.19 | $19.02 | $19.19 | $19.19 | 1,211 |
| 2023-06-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 904 |
| 2023-06-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 3 |
| 2023-06-28 | $19.05 | $19.39 | $19.05 | $19.39 | $19.39 | 3,073 |
| 2023-06-27 | $19.05 | $19.39 | $19.00 | $19.39 | $19.39 | 5,951 |
| 2023-06-26 | $19.00 | $19.34 | $18.85 | $19.34 | $19.34 | 4,285 |
| 2023-06-23 | $19.10 | $19.25 | $18.85 | $19.25 | $19.25 | 7,794 |
| 2023-06-22 | $19.20 | $19.20 | $18.73 | $18.73 | $18.73 | 13,451 |
| 2023-06-21 | $19.40 | $19.40 | $19.34 | $19.35 | $19.35 | 860 |
| 2023-06-20 | $19.40 | $19.40 | $19.38 | $19.40 | $19.40 | 1,739 |
| 2023-06-16 | $19.40 | $19.40 | $19.25 | $19.40 | $19.40 | 3,834 |
| 2023-06-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1,746 |
| 2023-06-14 | $19.06 | $19.28 | $19.06 | $19.24 | $19.24 | 3,276 |
| 2023-06-13 | $19.47 | $19.47 | $19.25 | $19.25 | $19.25 | 1,280 |
| 2023-06-12 | $19.36 | $19.40 | $19.28 | $19.40 | $19.40 | 948 |
| 2023-06-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 260 |
| 2023-06-08 | $19.19 | $19.48 | $19.07 | $19.48 | $19.48 | 4,084 |
| 2023-06-07 | $19.46 | $19.46 | $19.01 | $19.44 | $19.44 | 5,374 |
| 2023-06-06 | $19.40 | $19.47 | $19.24 | $19.41 | $19.41 | 2,831 |
| 2023-06-05 | $19.45 | $19.47 | $19.26 | $19.30 | $19.30 | 1,605 |
| 2023-06-02 | $19.50 | $19.50 | $19.01 | $19.49 | $19.49 | 8,386 |
| 2023-06-01 | $19.22 | $19.50 | $19.20 | $19.50 | $19.50 | 6,918 |
| 2023-05-31 | $19.49 | $19.55 | $19.38 | $19.51 | $19.51 | 770 |
| 2023-05-30 | $19.85 | $19.85 | $19.51 | $19.85 | $19.49 | 5,851 |
| 2023-05-26 | $19.65 | $19.85 | $19.65 | $19.85 | $19.49 | 3,301 |
| 2023-05-25 | $19.75 | $19.75 | $19.51 | $19.67 | $19.31 | 4,706 |
| 2023-05-24 | $19.75 | $19.75 | $19.05 | $19.75 | $19.39 | 1,700 |
| 2023-05-23 | $19.40 | $19.75 | $19.38 | $19.75 | $19.39 | 2,603 |
| 2023-05-22 | $19.83 | $19.89 | $19.48 | $19.88 | $19.52 | 4,297 |
| 2023-05-19 | $19.71 | $19.91 | $19.40 | $19.91 | $19.55 | 4,280 |
| 2023-05-18 | $19.63 | $19.99 | $19.45 | $19.93 | $19.57 | 11,728 |
| 2023-05-17 | $19.85 | $20.45 | $19.65 | $19.92 | $19.56 | 6,816 |
| 2023-05-16 | $19.93 | $20.00 | $19.67 | $20.00 | $19.64 | 5,531 |
| 2023-05-15 | $19.95 | $20.00 | $19.35 | $20.00 | $19.64 | 8,417 |
| 2023-05-12 | $19.94 | $19.94 | $19.42 | $19.55 | $19.20 | 4,531 |
| 2023-05-11 | $19.90 | $19.90 | $19.60 | $19.60 | $19.25 | 2,663 |
| 2023-05-10 | $19.99 | $20.00 | $19.61 | $19.90 | $19.54 | 6,751 |
| 2023-05-09 | $19.47 | $19.75 | $19.42 | $19.75 | $19.39 | 6,581 |
| 2023-05-08 | $19.40 | $20.01 | $19.01 | $19.34 | $18.99 | 19,855 |
| 2023-05-05 | $18.83 | $19.56 | $18.80 | $19.13 | $18.78 | 22,137 |
| 2023-05-04 | $18.79 | $18.94 | $18.50 | $18.78 | $18.44 | 10,660 |
| 2023-05-03 | $18.79 | $18.83 | $18.60 | $18.60 | $18.26 | 877 |
| 2023-05-02 | $18.56 | $18.77 | $18.56 | $18.76 | $18.42 | 8,750 |
| 2023-05-01 | $18.57 | $18.57 | $18.50 | $18.50 | $18.17 | 5,478 |
| 2023-04-28 | $18.50 | $18.50 | $18.30 | $18.45 | $18.12 | 2,800 |
| 2023-04-27 | $18.45 | $18.59 | $17.85 | $18.53 | $18.19 | 12,372 |
| 2023-04-26 | $18.35 | $18.57 | $18.35 | $18.51 | $18.18 | 1,433 |
| 2023-04-25 | $18.43 | $18.50 | $18.42 | $18.42 | $18.09 | 2,636 |
| 2023-04-24 | $18.38 | $18.47 | $18.29 | $18.40 | $18.07 | 1,339 |
| 2023-04-21 | $18.50 | $18.50 | $18.15 | $18.40 | $18.07 | 2,279 |
| 2023-04-20 | $18.35 | $18.50 | $18.25 | $18.34 | $18.01 | 7,418 |
| 2023-04-19 | $18.28 | $18.50 | $18.28 | $18.49 | $18.16 | 1,515 |
| 2023-04-18 | $18.25 | $18.48 | $18.21 | $18.32 | $17.99 | 15,390 |
| 2023-04-17 | $18.37 | $18.40 | $18.21 | $18.35 | $18.02 | 7,527 |
| 2023-04-14 | $18.26 | $18.26 | $17.97 | $18.04 | $17.71 | 5,087 |
| 2023-04-13 | $18.28 | $18.30 | $18.17 | $18.17 | $17.84 | 2,010 |
| 2023-04-12 | $18.35 | $18.55 | $18.20 | $18.25 | $17.92 | 8,328 |
| 2023-04-11 | $18.40 | $18.40 | $18.25 | $18.25 | $17.92 | 4,694 |
| 2023-04-10 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 150 |
| 2023-04-06 | $18.37 | $18.43 | $18.25 | $18.30 | $17.97 | 5,851 |
| 2023-04-05 | $18.40 | $18.40 | $18.30 | $18.35 | $18.02 | 3,094 |
| 2023-04-04 | $18.48 | $18.48 | $18.30 | $18.43 | $18.10 | 10,215 |
| 2023-04-03 | $18.52 | $18.52 | $18.30 | $18.40 | $18.07 | 2,081 |
| 2023-03-31 | $18.84 | $18.84 | $18.38 | $18.40 | $18.07 | 6,675 |
| 2023-03-30 | $18.45 | $18.62 | $18.43 | $18.49 | $18.16 | 17,179 |
| 2023-03-29 | $18.59 | $18.60 | $18.19 | $18.50 | $18.17 | 6,208 |
| 2023-03-28 | $18.36 | $18.49 | $18.35 | $18.46 | $18.13 | 4,274 |
| 2023-03-27 | $18.48 | $18.48 | $18.36 | $18.36 | $18.03 | 1,546 |
| 2023-03-24 | $18.20 | $18.74 | $18.19 | $18.22 | $18.22 | 12,759 |
| 2023-03-23 | $18.54 | $18.54 | $18.34 | $18.34 | $18.34 | 2,532 |
| 2023-03-22 | $18.41 | $18.42 | $18.08 | $18.16 | $18.16 | 6,851 |
| 2023-03-21 | $18.41 | $18.60 | $18.05 | $18.20 | $18.20 | 9,138 |
| 2023-03-20 | $18.38 | $18.73 | $17.80 | $18.30 | $18.30 | 15,750 |
| 2023-03-17 | $18.37 | $18.50 | $17.75 | $18.00 | $18.00 | 9,021 |
| 2023-03-16 | $18.42 | $18.51 | $18.00 | $18.40 | $18.40 | 10,624 |
| 2023-03-15 | $19.81 | $19.81 | $17.95 | $18.07 | $18.07 | 41,265 |
| 2023-03-14 | $19.85 | $19.85 | $19.70 | $19.70 | $19.70 | 3,500 |
| 2023-03-13 | $19.90 | $19.90 | $19.70 | $19.71 | $19.71 | 3,999 |
| 2023-03-10 | $19.90 | $19.90 | $19.80 | $19.84 | $19.84 | 3,254 |
| 2023-03-09 | $19.97 | $19.97 | $19.90 | $19.90 | $19.90 | 3,263 |
| 2023-03-08 | $19.97 | $20.12 | $19.97 | $20.00 | $20.00 | 2,395 |
| 2023-03-07 | $20.00 | $20.00 | $19.94 | $20.00 | $20.00 | 2,747 |
| 2023-03-06 | $20.00 | $20.00 | $19.97 | $19.97 | $19.97 | 7,338 |
| 2023-03-03 | $19.90 | $20.05 | $19.90 | $20.00 | $20.00 | 14,259 |
| 2023-03-02 | $19.93 | $20.00 | $19.85 | $19.87 | $19.87 | 3,644 |
| 2023-03-01 | $19.85 | $20.00 | $19.85 | $19.93 | $19.93 | 2,119 |
| 2023-02-28 | $19.85 | $20.11 | $19.85 | $19.87 | $19.87 | 973 |
| 2023-02-27 | $20.55 | $20.55 | $20.22 | $20.22 | $19.86 | 1,379 |
| 2023-02-24 | $20.49 | $20.50 | $20.32 | $20.46 | $20.10 | 1,708 |
| 2023-02-23 | $20.37 | $20.45 | $20.33 | $20.39 | $20.03 | 10,720 |
| 2023-02-22 | $20.20 | $20.29 | $20.20 | $20.28 | $19.91 | 2,744 |
| 2023-02-21 | $20.99 | $20.99 | $20.18 | $20.25 | $19.89 | 3,886 |
| 2023-02-17 | $21.00 | $21.00 | $20.96 | $20.96 | $20.58 | 1,440 |
| 2023-02-16 | $20.70 | $20.95 | $20.45 | $20.45 | $20.09 | 1,693 |
| 2023-02-15 | $20.50 | $21.00 | $20.42 | $20.42 | $20.06 | 4,012 |
| 2023-02-14 | $20.33 | $20.52 | $20.30 | $20.45 | $20.09 | 1,101 |
| 2023-02-13 | $20.48 | $20.56 | $20.48 | $20.56 | $20.19 | 506 |
| 2023-02-10 | $20.47 | $20.47 | $20.38 | $20.38 | $20.02 | 321 |
| 2023-02-09 | $20.43 | $20.82 | $20.29 | $20.59 | $20.22 | 5,554 |
| 2023-02-08 | $20.36 | $20.50 | $20.36 | $20.43 | $20.07 | 5,344 |
| 2023-02-07 | $20.20 | $20.44 | $20.20 | $20.39 | $20.03 | 6,752 |
| 2023-02-06 | $20.85 | $20.85 | $20.30 | $20.30 | $19.94 | 1,103 |
| 2023-02-03 | $20.70 | $20.89 | $20.40 | $20.89 | $20.52 | 12,937 |
| 2023-02-02 | $20.99 | $21.21 | $20.45 | $20.88 | $20.50 | 3,229 |
| 2023-02-01 | $20.55 | $20.81 | $20.55 | $20.70 | $20.33 | 8,199 |
| 2023-01-31 | $20.60 | $20.70 | $20.29 | $20.57 | $20.20 | 12,375 |
| 2023-01-30 | $20.35 | $20.49 | $20.25 | $20.32 | $19.96 | 5,679 |
| 2023-01-27 | $20.61 | $20.70 | $20.14 | $20.20 | $20.20 | 10,718 |
| 2023-01-26 | $20.62 | $20.69 | $20.60 | $20.69 | $20.69 | 1,755 |
| 2023-01-25 | $20.09 | $20.50 | $20.09 | $20.48 | $20.48 | 1,332 |
| 2023-01-24 | $20.60 | $20.69 | $20.54 | $20.59 | $20.59 | 2,925 |
| 2023-01-23 | $20.35 | $20.77 | $20.35 | $20.69 | $20.69 | 11,816 |
| 2023-01-20 | $20.20 | $20.35 | $20.20 | $20.35 | $20.35 | 7,561 |
| 2023-01-19 | $20.20 | $20.27 | $20.06 | $20.13 | $20.13 | 3,697 |
| 2023-01-18 | $20.32 | $20.35 | $20.12 | $20.25 | $20.25 | 4,160 |
| 2023-01-17 | $19.77 | $20.14 | $19.77 | $19.88 | $19.88 | 7,620 |
| 2023-01-13 | $19.89 | $19.90 | $19.70 | $19.77 | $19.77 | 5,086 |
| 2023-01-12 | $19.71 | $19.80 | $19.67 | $19.80 | $19.80 | 16,449 |
| 2023-01-11 | $19.52 | $19.74 | $19.51 | $19.70 | $19.70 | 8,055 |
| 2023-01-10 | $19.48 | $19.48 | $19.42 | $19.48 | $19.48 | 11,230 |
| 2023-01-09 | $19.52 | $19.92 | $19.42 | $19.49 | $19.49 | 12,607 |
| 2023-01-06 | $19.05 | $19.58 | $19.05 | $19.49 | $19.49 | 43,900 |
| 2023-01-05 | $19.38 | $19.40 | $19.38 | $19.39 | $19.39 | 7,266 |
| 2023-01-04 | $19.48 | $19.90 | $19.31 | $19.39 | $19.39 | 27,602 |
| 2023-01-03 | $19.52 | $19.52 | $19.43 | $19.46 | $19.46 | 3,312 |
| 2022-12-30 | $19.48 | $19.50 | $19.45 | $19.46 | $19.46 | 3,766 |
| 2022-12-29 | $19.64 | $19.66 | $19.49 | $19.49 | $19.49 | 12,939 |
| 2022-12-28 | $19.70 | $19.79 | $19.39 | $19.60 | $19.60 | 8,713 |
| 2022-12-27 | $19.65 | $19.73 | $19.65 | $19.70 | $19.70 | 3,035 |
| 2022-12-23 | $19.64 | $19.64 | $19.60 | $19.63 | $19.63 | 5,545 |
| 2022-12-22 | $19.72 | $19.72 | $19.60 | $19.60 | $19.60 | 5,351 |
| 2022-12-21 | $19.65 | $19.76 | $19.64 | $19.72 | $19.72 | 6,919 |
| 2022-12-20 | $19.81 | $19.81 | $19.79 | $19.79 | $19.79 | 968 |
| 2022-12-19 | $19.85 | $19.88 | $19.80 | $19.80 | $19.80 | 6,501 |
| 2022-12-16 | $19.85 | $19.85 | $19.83 | $19.83 | $19.83 | 3,496 |
| 2022-12-15 | $19.93 | $19.93 | $19.85 | $19.85 | $19.85 | 6,292 |
| 2022-12-14 | $19.94 | $19.94 | $19.49 | $19.90 | $19.90 | 19,955 |
| 2022-12-13 | $20.05 | $20.05 | $19.93 | $19.94 | $19.94 | 2,469 |
| 2022-12-12 | $19.98 | $19.98 | $19.92 | $19.92 | $19.92 | 5,082 |
| 2022-12-09 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 5,200 |
| 2022-12-08 | $20.01 | $20.02 | $20.01 | $20.02 | $20.02 | 2,722 |
| 2022-12-07 | $20.08 | $20.27 | $20.00 | $20.02 | $20.02 | 22,635 |
| 2022-12-06 | $20.20 | $20.20 | $20.04 | $20.04 | $20.04 | 3,865 |
| 2022-12-05 | $19.72 | $20.06 | $19.72 | $20.06 | $20.06 | 1,147 |
| 2022-12-02 | $20.35 | $20.35 | $20.10 | $20.33 | $20.33 | 673 |
| 2022-12-01 | $19.66 | $20.34 | $19.65 | $20.34 | $20.34 | 9,141 |
| 2022-11-30 | $20.28 | $20.29 | $20.25 | $20.29 | $20.29 | 2,455 |
| 2022-11-29 | $20.25 | $20.29 | $20.20 | $20.29 | $19.93 | 6,759 |
| 2022-11-28 | $20.32 | $20.33 | $20.28 | $20.33 | $19.98 | 1,000 |
| 2022-11-25 | $20.20 | $20.31 | $20.19 | $20.28 | $19.93 | 9,446 |
| 2022-11-23 | $19.91 | $20.18 | $19.91 | $20.18 | $19.83 | 992 |
| 2022-11-22 | $20.00 | $20.23 | $20.00 | $20.05 | $19.70 | 5,558 |
| 2022-11-21 | $20.10 | $20.20 | $19.80 | $19.80 | $19.46 | 6,502 |
| 2022-11-18 | $20.59 | $20.59 | $20.10 | $20.10 | $19.75 | 7,125 |
| 2022-11-17 | $20.50 | $20.55 | $20.50 | $20.50 | $20.14 | 2,800 |
| 2022-11-16 | $20.57 | $20.60 | $20.50 | $20.51 | $20.15 | 6,075 |
| 2022-11-15 | $20.78 | $20.78 | $20.50 | $20.50 | $20.14 | 1,200 |
| 2022-11-14 | $20.62 | $20.62 | $20.55 | $20.58 | $20.22 | 1,288 |
| 2022-11-11 | $20.82 | $20.82 | $20.52 | $20.65 | $20.29 | 1,120 |
| 2022-11-10 | $20.57 | $21.00 | $20.50 | $20.52 | $20.16 | 4,869 |
| 2022-11-09 | $20.27 | $20.53 | $20.27 | $20.53 | $20.17 | 2,801 |
| 2022-11-08 | $20.50 | $20.70 | $20.50 | $20.55 | $20.19 | 1,602 |
| 2022-11-07 | $20.53 | $20.53 | $20.53 | $20.53 | $20.17 | 200 |
| 2022-11-04 | $20.51 | $20.51 | $20.51 | $20.51 | $20.15 | 3 |
| 2022-11-03 | $20.50 | $20.59 | $20.50 | $20.51 | $20.15 | 2,821 |
| 2022-11-02 | $20.64 | $20.64 | $20.64 | $20.64 | $20.28 | 8,300 |
| 2022-11-01 | $20.99 | $20.99 | $20.50 | $20.50 | $20.14 | 2,930 |
| 2022-10-31 | $20.55 | $20.56 | $20.50 | $20.50 | $20.14 | 5,329 |
| 2022-10-28 | $20.52 | $20.64 | $20.52 | $20.64 | $20.64 | 400 |
| 2022-10-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 1 |
| 2022-10-26 | $20.91 | $20.91 | $20.64 | $20.65 | $20.65 | 1,694 |
| 2022-10-25 | $21.29 | $21.29 | $20.68 | $20.69 | $20.69 | 1,195 |
| 2022-10-24 | $20.98 | $20.98 | $20.50 | $20.50 | $20.50 | 2,099 |
| 2022-10-21 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 200 |
| 2022-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 250 |
| 2022-10-19 | $20.56 | $20.60 | $20.50 | $20.50 | $20.50 | 1,425 |
| 2022-10-18 | $21.00 | $21.00 | $20.50 | $20.58 | $20.58 | 3,600 |
| 2022-10-17 | $20.52 | $20.52 | $20.50 | $20.52 | $20.52 | 1,890 |
| 2022-10-14 | $20.63 | $20.63 | $20.53 | $20.53 | $20.53 | 2,316 |
| 2022-10-13 | $20.80 | $20.80 | $20.55 | $20.60 | $20.60 | 4,900 |
| 2022-10-12 | $21.22 | $21.22 | $20.50 | $20.50 | $20.50 | 8,960 |
| 2022-10-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2,462 |
| 2022-10-10 | $20.65 | $20.65 | $20.61 | $20.61 | $20.61 | 1,046 |
| 2022-10-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2022-10-06 | $20.60 | $20.61 | $20.60 | $20.61 | $20.61 | 2,044 |
| 2022-10-05 | $20.55 | $20.55 | $20.42 | $20.55 | $20.55 | 2,969 |
| 2022-10-04 | $20.73 | $20.75 | $20.73 | $20.75 | $20.75 | 356 |
| 2022-10-03 | $20.60 | $20.67 | $20.60 | $20.67 | $20.67 | 3,028 |
| 2022-09-30 | $20.60 | $20.71 | $20.50 | $20.50 | $20.50 | 2,702 |
| 2022-09-29 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2022-09-28 | $20.83 | $20.83 | $20.71 | $20.73 | $20.73 | 1,711 |
| 2022-09-27 | $20.82 | $20.82 | $20.70 | $20.82 | $20.82 | 2,908 |
| 2022-09-26 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 4,587 |
| 2022-09-23 | $21.22 | $21.23 | $21.10 | $21.12 | $21.12 | 5,500 |
| 2022-09-22 | $21.20 | $21.32 | $21.20 | $21.30 | $21.30 | 2,975 |
| 2022-09-21 | $21.45 | $21.48 | $21.20 | $21.20 | $21.20 | 4,862 |
| 2022-09-20 | $21.75 | $21.75 | $21.08 | $21.24 | $21.24 | 23,592 |
| 2022-09-19 | $21.76 | $21.77 | $21.60 | $21.60 | $21.60 | 2,725 |
| 2022-09-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 23 |
| 2022-09-15 | $21.92 | $21.92 | $21.80 | $21.80 | $21.80 | 287 |
| 2022-09-14 | $21.98 | $22.00 | $21.80 | $21.82 | $21.82 | 3,755 |
| 2022-09-13 | $21.95 | $21.95 | $21.75 | $21.80 | $21.80 | 3,600 |
| 2022-09-12 | $21.87 | $21.88 | $21.75 | $21.87 | $21.87 | 9,197 |
| 2022-09-09 | $22.09 | $22.10 | $22.00 | $22.00 | $22.00 | 1,775 |
| 2022-09-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2022-09-07 | $21.87 | $22.03 | $21.87 | $21.95 | $21.95 | 3,000 |
| 2022-09-06 | $21.93 | $22.12 | $21.93 | $21.95 | $21.95 | 7,538 |
| 2022-09-02 | $21.87 | $21.95 | $21.87 | $21.95 | $21.95 | 806 |
| 2022-09-01 | $21.90 | $21.98 | $21.81 | $21.98 | $21.98 | 3,977 |
| 2022-08-31 | $21.90 | $22.00 | $21.90 | $21.90 | $21.90 | 6,405 |
| 2022-08-30 | $22.10 | $22.10 | $21.90 | $22.08 | $21.73 | 3,357 |
| 2022-08-29 | $22.29 | $22.30 | $21.95 | $21.95 | $21.60 | 11,479 |
| 2022-08-26 | $22.50 | $22.50 | $21.95 | $22.00 | $21.65 | 10,005 |
| 2022-08-25 | $22.50 | $22.50 | $22.15 | $22.41 | $22.04 | 4,789 |
| 2022-08-24 | $22.50 | $22.50 | $21.94 | $22.30 | $21.94 | 1,994 |
| 2022-08-23 | $22.25 | $22.60 | $22.10 | $22.50 | $22.14 | 8,032 |
| 2022-08-22 | $22.60 | $22.75 | $22.10 | $22.75 | $22.38 | 2,078 |
| 2022-08-19 | $22.29 | $22.50 | $22.25 | $22.50 | $22.14 | 3,465 |
| 2022-08-18 | $22.18 | $22.47 | $21.91 | $22.45 | $22.09 | 10,910 |
| 2022-08-17 | $22.27 | $22.33 | $22.27 | $22.33 | $21.96 | 466 |
| 2022-08-16 | $22.25 | $22.30 | $22.10 | $22.30 | $21.94 | 10,820 |
| 2022-08-15 | $22.09 | $22.35 | $22.09 | $22.35 | $21.99 | 4,285 |
| 2022-08-12 | $22.20 | $22.20 | $22.00 | $22.00 | $21.65 | 8,550 |
| 2022-08-11 | $22.10 | $23.20 | $22.10 | $22.15 | $21.79 | 2,300 |
| 2022-08-10 | $21.97 | $22.95 | $21.97 | $22.08 | $21.72 | 9,200 |
| 2022-08-09 | $21.96 | $21.96 | $21.80 | $21.96 | $21.61 | 10,243 |
| 2022-08-08 | $21.97 | $22.00 | $21.92 | $21.97 | $21.62 | 8,625 |
| 2022-08-05 | $21.90 | $22.00 | $21.73 | $21.84 | $21.49 | 10,672 |
| 2022-08-04 | $21.30 | $22.20 | $21.30 | $22.08 | $21.72 | 21,100 |
| 2022-08-03 | $21.29 | $21.49 | $21.24 | $21.24 | $20.90 | 14,590 |
| 2022-08-02 | $21.30 | $21.41 | $21.10 | $21.29 | $20.95 | 14,208 |
| 2022-08-01 | $21.29 | $21.29 | $21.20 | $21.20 | $20.86 | 6,502 |
| 2022-07-29 | $21.22 | $21.30 | $21.20 | $21.20 | $20.86 | 2,732 |
| 2022-07-28 | $21.38 | $21.40 | $21.34 | $21.34 | $21.00 | 15,368 |
| 2022-07-27 | $21.20 | $21.35 | $21.20 | $21.35 | $21.01 | 6,234 |
| 2022-07-26 | $21.20 | $21.28 | $21.20 | $21.22 | $20.88 | 9,636 |
| 2022-07-25 | $21.10 | $21.15 | $21.10 | $21.15 | $20.81 | 678 |
| 2022-07-22 | $21.15 | $21.27 | $21.10 | $21.10 | $20.76 | 9,801 |
| 2022-07-21 | $21.16 | $21.20 | $21.15 | $21.20 | $20.86 | 4,629 |
| 2022-07-20 | $21.33 | $21.33 | $21.25 | $21.25 | $20.91 | 2,857 |
| 2022-07-19 | $21.18 | $21.22 | $21.15 | $21.15 | $20.81 | 3,561 |
| 2022-07-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 2,262 |
| 2022-07-15 | $21.22 | $21.30 | $21.18 | $21.21 | $20.87 | 5,453 |
| 2022-07-14 | $21.30 | $21.30 | $21.20 | $21.25 | $20.91 | 4,400 |
| 2022-07-13 | $21.26 | $21.30 | $21.20 | $21.20 | $20.86 | 2,900 |
| 2022-07-12 | $21.00 | $21.10 | $20.80 | $21.08 | $20.74 | 7,885 |
| 2022-07-11 | $21.14 | $21.14 | $21.00 | $21.12 | $20.78 | 1,580 |
| 2022-07-08 | $21.20 | $21.20 | $21.11 | $21.18 | $20.83 | 2,400 |
| 2022-07-07 | $21.20 | $21.35 | $21.20 | $21.20 | $20.86 | 4,297 |
| 2022-07-06 | $21.44 | $21.44 | $21.00 | $21.18 | $20.83 | 2,060 |
| 2022-07-05 | $21.73 | $21.73 | $20.94 | $21.10 | $20.76 | 5,146 |
| 2022-07-01 | $21.25 | $21.25 | $21.20 | $21.20 | $20.86 | 1,796 |
| 2022-06-30 | $21.44 | $21.44 | $21.00 | $21.08 | $20.74 | 12,645 |
| 2022-06-29 | $21.69 | $21.79 | $21.45 | $21.45 | $21.10 | 7,884 |
| 2022-06-28 | $21.68 | $21.68 | $21.65 | $21.65 | $21.30 | 2,070 |
| 2022-06-27 | $21.65 | $21.70 | $21.65 | $21.68 | $21.33 | 3,143 |
| 2022-06-24 | $21.75 | $21.75 | $21.65 | $21.65 | $21.30 | 5,666 |
| 2022-06-23 | $21.84 | $21.86 | $21.70 | $21.70 | $21.35 | 11,630 |
| 2022-06-22 | $21.94 | $21.96 | $21.71 | $21.71 | $21.36 | 2,801 |
| 2022-06-21 | $22.07 | $22.07 | $21.50 | $21.83 | $21.48 | 12,682 |
| 2022-06-17 | $22.09 | $22.09 | $21.89 | $21.97 | $21.61 | 3,009 |
| 2022-06-16 | $22.22 | $22.22 | $22.00 | $22.01 | $21.66 | 9,169 |
| 2022-06-15 | $22.77 | $22.77 | $22.20 | $22.35 | $21.99 | 11,295 |
| 2022-06-14 | $22.80 | $22.90 | $21.76 | $22.64 | $22.27 | 27,821 |
| 2022-06-13 | $22.89 | $22.89 | $22.80 | $22.80 | $22.43 | 6,769 |
| 2022-06-10 | $23.00 | $23.00 | $22.90 | $22.90 | $22.53 | 4,501 |
| 2022-06-09 | $22.92 | $23.00 | $22.91 | $23.00 | $22.63 | 9,380 |
| 2022-06-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.55 | 7 |
| 2022-06-07 | $23.00 | $23.00 | $22.90 | $22.92 | $22.55 | 6,707 |
| 2022-06-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.58 | 208 |
| 2022-06-03 | $22.99 | $22.99 | $22.90 | $22.95 | $22.58 | 3,323 |
| 2022-06-02 | $22.90 | $22.99 | $22.90 | $22.90 | $22.53 | 5,532 |
| 2022-06-01 | $22.90 | $23.00 | $22.90 | $23.00 | $22.63 | 2,179 |
| 2022-05-31 | $22.91 | $23.10 | $22.90 | $22.90 | $22.53 | 3,515 |
| 2022-05-27 | $23.06 | $23.10 | $23.00 | $23.00 | $22.59 | 11,009 |
| 2022-05-26 | $22.95 | $23.00 | $22.95 | $22.95 | $22.54 | 4,720 |
| 2022-05-25 | $23.09 | $23.10 | $22.95 | $22.95 | $22.54 | 11,785 |
| 2022-05-24 | $23.13 | $23.13 | $22.85 | $22.94 | $22.53 | 5,020 |
| 2022-05-23 | $23.20 | $23.20 | $23.15 | $23.15 | $22.74 | 5,157 |
| 2022-05-20 | $22.99 | $23.05 | $22.81 | $22.94 | $22.53 | 3,900 |
| 2022-05-19 | $22.92 | $23.00 | $22.92 | $22.99 | $22.58 | 2,075 |
| 2022-05-18 | $23.10 | $23.10 | $22.90 | $22.95 | $22.54 | 13,627 |
| 2022-05-17 | $23.20 | $23.20 | $23.14 | $23.14 | $22.73 | 1,291 |
| 2022-05-16 | $23.19 | $23.20 | $23.19 | $23.19 | $22.78 | 660 |
| 2022-05-13 | $23.55 | $23.55 | $23.15 | $23.20 | $22.79 | 1,752 |
| 2022-05-12 | $23.15 | $23.21 | $23.15 | $23.21 | $22.80 | 5,300 |
| 2022-05-11 | $23.20 | $23.20 | $23.11 | $23.11 | $22.70 | 2,900 |
| 2022-05-10 | $23.25 | $23.35 | $23.22 | $23.25 | $22.84 | 8,628 |
| 2022-05-09 | $23.31 | $23.39 | $23.25 | $23.25 | $22.84 | 4,279 |
| 2022-05-06 | $23.39 | $23.39 | $23.39 | $23.39 | $22.98 | 560 |
| 2022-05-05 | $23.30 | $23.41 | $23.20 | $23.20 | $22.79 | 11,468 |
| 2022-05-04 | $23.51 | $23.51 | $23.30 | $23.41 | $23.00 | 26,712 |
| 2022-05-03 | $24.49 | $24.49 | $23.49 | $23.49 | $23.07 | 7,818 |
| 2022-05-02 | $23.80 | $23.80 | $23.60 | $23.63 | $23.21 | 18,325 |
| 2022-04-29 | $23.80 | $23.80 | $23.78 | $23.80 | $23.38 | 2,025 |
| 2022-04-28 | $23.75 | $23.80 | $23.75 | $23.80 | $23.38 | 3,353 |
| 2022-04-27 | $23.88 | $23.90 | $23.72 | $23.75 | $23.33 | 6,928 |
| 2022-04-26 | $23.88 | $23.90 | $23.85 | $23.85 | $23.43 | 4,044 |
| 2022-04-25 | $24.00 | $24.13 | $23.75 | $23.88 | $23.46 | 16,393 |
| 2022-04-22 | $24.30 | $24.30 | $23.77 | $24.00 | $23.58 | 14,639 |
| 2022-04-21 | $24.26 | $24.30 | $24.26 | $24.27 | $23.85 | 741 |
| 2022-04-20 | $24.36 | $24.39 | $24.30 | $24.35 | $23.92 | 8,315 |
| 2022-04-19 | $24.40 | $24.40 | $24.36 | $24.36 | $23.93 | 4,417 |
| 2022-04-18 | $24.50 | $24.50 | $24.38 | $24.38 | $23.95 | 8,280 |
| 2022-04-14 | $24.50 | $24.50 | $24.45 | $24.45 | $24.02 | 1,609 |
| 2022-04-13 | $24.53 | $24.53 | $24.48 | $24.50 | $24.07 | 9,529 |
| 2022-04-12 | $24.51 | $24.55 | $24.50 | $24.55 | $24.12 | 1,400 |
| 2022-04-11 | $24.55 | $24.55 | $24.50 | $24.50 | $24.07 | 5,848 |
| 2022-04-08 | $24.55 | $24.55 | $24.50 | $24.54 | $24.11 | 6,793 |
| 2022-04-07 | $24.55 | $24.55 | $24.50 | $24.50 | $24.07 | 2,988 |
| 2022-04-06 | $24.50 | $24.54 | $24.50 | $24.54 | $24.11 | 3,594 |
| 2022-04-05 | $24.52 | $24.52 | $24.50 | $24.52 | $24.08 | 3,085 |
| 2022-04-04 | $24.50 | $24.55 | $24.50 | $24.55 | $24.12 | 8,755 |
| 2022-04-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.12 | 497 |
| 2022-03-31 | $24.55 | $24.55 | $24.50 | $24.50 | $24.07 | 2,951 |
| 2022-03-30 | $24.53 | $24.55 | $24.53 | $24.54 | $24.11 | 5,314 |
| 2022-03-29 | $24.55 | $24.56 | $24.55 | $24.55 | $24.12 | 7,110 |
| 2022-03-28 | $24.55 | $24.60 | $24.55 | $24.55 | $24.12 | 4,557 |
| 2022-03-25 | $24.60 | $24.60 | $24.55 | $24.55 | $24.12 | 3,561 |
| 2022-03-24 | $24.55 | $24.60 | $24.55 | $24.60 | $24.17 | 5,032 |
| 2022-03-23 | $24.60 | $24.60 | $24.58 | $24.60 | $24.17 | 1,684 |
| 2022-03-22 | $24.57 | $24.57 | $24.52 | $24.57 | $24.14 | 6,196 |
| 2022-03-21 | $24.57 | $24.57 | $24.52 | $24.52 | $24.09 | 2,206 |
| 2022-03-18 | $24.50 | $24.60 | $24.49 | $24.57 | $24.14 | 25,162 |
| 2022-03-17 | $24.50 | $24.50 | $24.46 | $24.46 | $24.03 | 2,236 |
| 2022-03-16 | $24.50 | $24.50 | $24.45 | $24.50 | $24.07 | 13,513 |
| 2022-03-15 | $24.99 | $24.99 | $24.48 | $24.50 | $24.07 | 2,200 |
| 2022-03-14 | $24.49 | $24.50 | $24.45 | $24.50 | $24.07 | 5,090 |
| 2022-03-11 | $24.40 | $24.40 | $24.36 | $24.40 | $23.97 | 401 |
| 2022-03-10 | $24.69 | $24.70 | $24.65 | $24.68 | $23.92 | 3,227 |
| 2022-03-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.98 | 800 |
| 2022-03-08 | $24.70 | $24.70 | $24.65 | $24.70 | $23.94 | 6,610 |
| 2022-03-07 | $24.72 | $24.72 | $24.65 | $24.69 | $23.94 | 6,850 |
| 2022-03-04 | $24.80 | $24.80 | $24.70 | $24.80 | $24.04 | 11,563 |
| 2022-03-03 | $24.80 | $24.81 | $24.76 | $24.77 | $24.01 | 15,842 |
| 2022-03-02 | $24.80 | $24.80 | $24.76 | $24.76 | $24.00 | 7,047 |
| 2022-03-01 | $24.80 | $24.80 | $24.75 | $24.80 | $24.04 | 10,717 |
| 2022-02-28 | $24.75 | $24.80 | $24.71 | $24.80 | $24.04 | 7,315 |
| 2022-02-25 | $24.90 | $24.90 | $24.72 | $24.76 | $24.00 | 8,223 |
| 2022-02-24 | $24.71 | $24.77 | $24.50 | $24.77 | $24.01 | 15,546 |
| 2022-02-23 | $24.77 | $24.77 | $24.70 | $24.74 | $23.98 | 7,831 |
| 2022-02-22 | $24.75 | $24.75 | $24.74 | $24.75 | $23.99 | 2,694 |
| 2022-02-18 | $24.65 | $24.65 | $24.65 | $24.65 | $23.89 | 45 |
| 2022-02-17 | $24.75 | $24.75 | $24.65 | $24.65 | $23.89 | 1,577 |
| 2022-02-16 | $24.72 | $24.75 | $24.65 | $24.65 | $23.89 | 4,341 |
| 2022-02-15 | $24.55 | $25.00 | $24.55 | $24.75 | $23.99 | 12,388 |
| 2022-02-14 | $24.87 | $25.00 | $24.65 | $24.65 | $23.89 | 9,940 |
| 2022-02-11 | $24.86 | $24.96 | $24.70 | $24.70 | $23.94 | 5,500 |
| 2022-02-10 | $24.95 | $24.95 | $24.63 | $24.63 | $23.87 | 2,802 |
| 2022-02-09 | $25.00 | $25.00 | $24.95 | $24.95 | $24.18 | 275 |
| 2022-02-08 | $25.00 | $25.00 | $24.85 | $25.00 | $24.23 | 5,372 |
| 2022-02-07 | $25.00 | $25.00 | $24.75 | $24.75 | $23.99 | 2,410 |
| 2022-02-04 | $25.00 | $25.00 | $24.51 | $25.00 | $24.23 | 16,420 |
| 2022-02-03 | $24.93 | $25.00 | $24.93 | $25.00 | $24.23 | 12,568 |
| 2022-02-02 | $25.04 | $25.10 | $24.90 | $24.99 | $24.22 | 7,790 |
| 2022-02-01 | $25.05 | $25.05 | $24.95 | $25.00 | $24.23 | 15,931 |
| 2022-01-31 | $25.00 | $25.00 | $24.75 | $24.97 | $24.20 | 9,126 |
| 2022-01-28 | $24.99 | $25.00 | $24.90 | $24.90 | $24.14 | 7,038 |
| 2022-01-27 | $25.10 | $25.10 | $25.00 | $25.00 | $24.23 | 7,160 |
| 2022-01-26 | $25.42 | $25.42 | $24.95 | $25.00 | $24.23 | 18,709 |
| 2022-01-25 | $25.64 | $25.65 | $25.35 | $25.42 | $24.64 | 23,663 |
| 2022-01-24 | $25.75 | $25.75 | $25.60 | $25.66 | $24.87 | 24,196 |
| 2022-01-21 | $25.73 | $25.85 | $25.71 | $25.71 | $24.92 | 9,377 |
| 2022-01-20 | $25.72 | $25.90 | $25.70 | $25.71 | $24.92 | 7,464 |
| 2022-01-19 | $25.76 | $25.90 | $25.75 | $25.89 | $25.10 | 10,480 |
| 2022-01-18 | $25.92 | $26.50 | $25.84 | $25.95 | $25.15 | 11,302 |
| 2022-01-14 | $26.28 | $26.28 | $25.79 | $25.79 | $25.00 | 2,817 |
| 2022-01-13 | $26.35 | $26.35 | $26.13 | $26.35 | $25.54 | 3,950 |
| 2022-01-12 | $26.36 | $26.36 | $26.10 | $26.10 | $25.30 | 11,052 |
| 2022-01-11 | $26.73 | $27.00 | $26.45 | $26.50 | $25.69 | 15,488 |
| 2022-01-10 | $26.11 | $26.75 | $25.85 | $26.13 | $25.33 | 36,933 |
| 2022-01-07 | $25.92 | $26.30 | $25.55 | $26.26 | $25.45 | 36,026 |
| 2022-01-06 | $25.71 | $25.89 | $25.65 | $25.85 | $25.06 | 12,741 |
| 2022-01-05 | $26.25 | $26.25 | $25.56 | $25.69 | $24.90 | 21,573 |
| 2022-01-04 | $25.75 | $26.15 | $25.75 | $26.15 | $25.35 | 16,077 |
| 2022-01-03 | $26.25 | $26.40 | $26.10 | $26.10 | $25.30 | 30,990 |
| 2021-12-31 | $26.00 | $26.50 | $26.00 | $26.14 | $25.34 | 20,005 |
| 2021-12-30 | $25.65 | $25.95 | $25.50 | $25.91 | $25.12 | 118,489 |
| 2021-12-29 | $25.60 | $25.60 | $25.50 | $25.60 | $24.81 | 220,017 |
| 2021-12-28 | $25.40 | $25.65 | $25.40 | $25.53 | $24.75 | 45,639 |
| 2021-12-27 | $25.34 | $25.50 | $25.34 | $25.50 | $24.72 | 23,106 |
| 2021-12-23 | $25.10 | $25.25 | $24.98 | $25.17 | $24.40 | 60,940 |
| 2021-12-22 | $24.85 | $25.18 | $24.85 | $25.10 | $24.33 | 48,693 |
| 2021-12-21 | $24.52 | $24.94 | $24.52 | $24.80 | $24.04 | 378,971 |