HBT Financial Inc (HBT) Exchange: NASDAQ
Data as of May 2, 2025
$23.18 ($-0.30) -1.30%
HBT Financial Inc - Daily Information
Click for more stock information on HBT Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.09 |
| Previous Close | $23.18 |
| High | $23.36 |
| Low | $22.88 |
| Adjusted Open | $23.09 |
| Previous Adjusted Close | $23.18 |
| Adjusted High | $23.36 |
| Adjusted Low | $22.88 |
About HBT Financial Inc (HBT)
HBT Financial Inc (HBT) is a family owned and operated financial services company headquartered in the USA. The company was founded in 1985, and provides investment services and banking products to clients throughout the US, Europe and Asia. HBT Financial Inc serves clients with an array of services, including wealth management and retirement planning, estate planning, trust services, and asset management. The company has provided solid and consistent growth since its inception, due in part to its commitment to providing superior customer service and superior investment returns. HBT Financial Inc has also established a large network of experts in the financial industry to help clients get the best possible financial services and advice. The company continues to strive to offer the best products and services available, as well as continuing to grow and improve its client relations.
Invest in HBT Financial Inc (HBT)
Historical Stock Data for HBT Financial Inc (HBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $23.09 | $23.36 | $22.88 | $23.18 | $23.18 | 40,792 |
| 2025-04-29 | $23.44 | $23.61 | $23.16 | $23.48 | $23.48 | 25,955 |
| 2025-04-28 | $23.40 | $23.59 | $22.92 | $23.49 | $23.49 | 23,319 |
| 2025-04-25 | $23.69 | $23.76 | $22.81 | $23.40 | $23.40 | 18,620 |
| 2025-04-24 | $23.29 | $23.90 | $23.29 | $23.90 | $23.90 | 27,524 |
| 2025-04-23 | $23.50 | $23.97 | $23.30 | $23.50 | $23.50 | 32,795 |
| 2025-04-22 | $22.50 | $23.38 | $22.17 | $23.24 | $23.24 | 38,635 |
| 2025-04-21 | $22.23 | $22.58 | $21.00 | $22.32 | $22.32 | 29,893 |
| 2025-04-17 | $21.96 | $22.49 | $21.88 | $21.99 | $21.99 | 38,230 |
| 2025-04-16 | $21.76 | $22.06 | $21.29 | $21.98 | $21.98 | 24,552 |
| 2025-04-15 | $21.83 | $22.31 | $21.82 | $21.91 | $21.91 | 45,478 |
| 2025-04-14 | $21.97 | $22.00 | $21.24 | $21.83 | $21.83 | 88,355 |
| 2025-04-11 | $21.17 | $21.85 | $21.17 | $21.51 | $21.51 | 76,470 |
| 2025-04-10 | $21.97 | $22.38 | $21.12 | $21.34 | $21.34 | 46,293 |
| 2025-04-09 | $21.19 | $22.79 | $20.46 | $22.43 | $22.43 | 81,192 |
| 2025-04-08 | $21.33 | $22.02 | $21.16 | $21.39 | $21.39 | 50,944 |
| 2025-04-07 | $20.47 | $21.77 | $20.01 | $20.78 | $20.78 | 52,650 |
| 2025-04-04 | $20.50 | $21.26 | $19.46 | $21.07 | $21.07 | 46,413 |
| 2025-04-03 | $21.35 | $21.55 | $20.82 | $21.14 | $21.14 | 47,435 |
| 2025-04-02 | $22.13 | $22.51 | $22.05 | $22.42 | $22.42 | 24,226 |
| 2025-04-01 | $22.24 | $22.54 | $22.08 | $22.32 | $22.32 | 24,594 |
| 2025-03-31 | $22.18 | $22.70 | $22.08 | $22.41 | $22.41 | 31,161 |
| 2025-03-28 | $23.00 | $23.00 | $22.22 | $22.51 | $22.51 | 14,108 |
| 2025-03-27 | $22.52 | $23.07 | $22.27 | $22.92 | $22.92 | 31,451 |
| 2025-03-26 | $22.75 | $23.22 | $22.55 | $22.73 | $22.73 | 18,930 |
| 2025-03-25 | $23.06 | $23.28 | $22.82 | $22.82 | $22.82 | 20,693 |
| 2025-03-24 | $23.10 | $23.27 | $22.79 | $23.04 | $23.04 | 28,630 |
| 2025-03-21 | $22.98 | $23.03 | $22.61 | $22.74 | $22.74 | 100,209 |
| 2025-03-20 | $23.41 | $23.47 | $23.16 | $23.37 | $23.37 | 15,978 |
| 2025-03-19 | $23.14 | $23.49 | $23.12 | $23.44 | $23.44 | 18,837 |
| 2025-03-18 | $23.17 | $23.24 | $22.97 | $23.22 | $23.22 | 26,666 |
| 2025-03-17 | $23.39 | $23.50 | $23.00 | $23.19 | $23.19 | 17,631 |
| 2025-03-14 | $23.03 | $23.45 | $23.03 | $23.39 | $23.39 | 15,052 |
| 2025-03-13 | $23.20 | $23.34 | $22.85 | $22.87 | $22.87 | 13,794 |
| 2025-03-12 | $23.14 | $23.56 | $23.07 | $23.20 | $23.20 | 51,781 |
| 2025-03-11 | $22.77 | $23.14 | $22.58 | $22.84 | $22.84 | 34,039 |
| 2025-03-10 | $23.28 | $23.60 | $22.40 | $22.64 | $22.64 | 40,093 |
| 2025-03-07 | $23.50 | $23.56 | $23.12 | $23.48 | $23.48 | 17,606 |
| 2025-03-06 | $23.30 | $24.30 | $23.01 | $23.64 | $23.64 | 27,438 |
| 2025-03-05 | $23.71 | $23.82 | $23.31 | $23.40 | $23.40 | 23,841 |
| 2025-03-04 | $24.64 | $24.64 | $23.44 | $23.70 | $23.70 | 61,644 |
| 2025-03-03 | $25.00 | $25.40 | $24.64 | $24.87 | $24.87 | 44,149 |
| 2025-02-28 | $24.91 | $25.18 | $24.70 | $25.00 | $25.00 | 44,337 |
| 2025-02-27 | $24.84 | $24.94 | $24.58 | $24.73 | $24.73 | 17,970 |
| 2025-02-26 | $24.64 | $24.97 | $24.35 | $24.94 | $24.94 | 32,722 |
| 2025-02-25 | $24.68 | $25.00 | $24.63 | $24.68 | $24.68 | 26,801 |
| 2025-02-24 | $25.15 | $25.21 | $24.50 | $24.51 | $24.51 | 22,572 |
| 2025-02-21 | $25.54 | $25.54 | $24.96 | $24.98 | $24.98 | 34,038 |
| 2025-02-20 | $25.13 | $25.45 | $25.00 | $25.27 | $25.27 | 30,578 |
| 2025-02-19 | $25.17 | $25.27 | $24.97 | $25.15 | $25.15 | 28,286 |
| 2025-02-18 | $25.26 | $25.56 | $25.26 | $25.40 | $25.40 | 27,035 |
| 2025-02-14 | $25.20 | $25.46 | $25.07 | $25.25 | $25.25 | 50,514 |
| 2025-02-13 | $24.79 | $25.61 | $24.36 | $25.14 | $25.14 | 91,323 |
| 2025-02-12 | $24.92 | $25.02 | $24.49 | $24.53 | $24.53 | 26,185 |
| 2025-02-11 | $24.29 | $25.25 | $24.29 | $25.15 | $25.15 | 59,371 |
| 2025-02-10 | $25.08 | $25.08 | $24.46 | $24.52 | $24.52 | 26,883 |
| 2025-02-07 | $25.61 | $25.61 | $24.55 | $24.92 | $24.92 | 29,751 |
| 2025-02-06 | $25.73 | $26.25 | $25.10 | $25.55 | $25.55 | 53,290 |
| 2025-02-05 | $25.02 | $25.52 | $24.73 | $25.41 | $25.41 | 60,140 |
| 2025-02-04 | $23.75 | $25.03 | $23.72 | $24.89 | $24.89 | 41,142 |
| 2025-02-03 | $23.76 | $24.70 | $23.33 | $24.07 | $23.87 | 37,638 |
| 2025-01-31 | $24.78 | $24.84 | $23.93 | $24.32 | $24.12 | 78,955 |
| 2025-01-30 | $24.81 | $25.01 | $24.50 | $24.86 | $24.65 | 34,648 |
| 2025-01-29 | $24.16 | $24.74 | $24.14 | $24.48 | $24.28 | 44,562 |
| 2025-01-28 | $24.55 | $24.75 | $23.92 | $24.09 | $23.89 | 29,996 |
| 2025-01-27 | $23.39 | $24.55 | $23.39 | $24.55 | $24.34 | 60,517 |
| 2025-01-24 | $22.85 | $23.46 | $22.85 | $23.32 | $23.32 | 27,008 |
| 2025-01-23 | $22.30 | $23.08 | $22.08 | $22.77 | $22.77 | 29,311 |
| 2025-01-22 | $22.28 | $22.52 | $22.00 | $22.37 | $22.37 | 62,145 |
| 2025-01-21 | $22.49 | $22.78 | $22.21 | $22.38 | $22.38 | 26,782 |
| 2025-01-17 | $22.10 | $22.43 | $21.74 | $22.25 | $22.25 | 28,158 |
| 2025-01-16 | $22.30 | $22.30 | $21.88 | $22.01 | $22.01 | 23,482 |
| 2025-01-15 | $22.50 | $22.68 | $22.18 | $22.29 | $22.29 | 17,059 |
| 2025-01-14 | $21.32 | $21.93 | $21.32 | $21.83 | $21.83 | 19,226 |
| 2025-01-13 | $20.52 | $21.25 | $20.52 | $21.21 | $21.21 | 18,754 |
| 2025-01-10 | $21.16 | $21.16 | $20.60 | $20.76 | $20.76 | 51,335 |
| 2025-01-08 | $21.30 | $21.57 | $21.16 | $21.41 | $21.41 | 26,858 |
| 2025-01-07 | $21.80 | $21.80 | $21.25 | $21.50 | $21.50 | 53,045 |
| 2025-01-06 | $21.69 | $21.84 | $21.39 | $21.63 | $21.63 | 53,917 |
| 2025-01-03 | $21.52 | $21.75 | $21.23 | $21.69 | $21.69 | 23,281 |
| 2025-01-02 | $22.15 | $22.15 | $21.40 | $21.50 | $21.50 | 30,723 |
| 2024-12-31 | $22.05 | $22.07 | $21.80 | $21.90 | $21.90 | 41,144 |
| 2024-12-30 | $21.65 | $21.91 | $21.51 | $21.83 | $21.83 | 16,155 |
| 2024-12-27 | $22.00 | $22.00 | $21.50 | $21.68 | $21.68 | 18,815 |
| 2024-12-26 | $22.04 | $22.18 | $21.90 | $22.15 | $22.15 | 17,355 |
| 2024-12-24 | $21.94 | $22.50 | $21.87 | $22.19 | $22.19 | 16,934 |
| 2024-12-23 | $22.19 | $22.19 | $21.76 | $21.99 | $21.99 | 32,244 |
| 2024-12-20 | $21.76 | $22.50 | $21.76 | $22.08 | $22.08 | 108,285 |
| 2024-12-19 | $22.46 | $23.16 | $21.88 | $22.04 | $22.04 | 30,934 |
| 2024-12-18 | $23.41 | $23.75 | $21.70 | $22.24 | $22.24 | 79,920 |
| 2024-12-17 | $23.24 | $23.24 | $22.96 | $23.06 | $23.06 | 30,074 |
| 2024-12-16 | $23.56 | $23.63 | $23.21 | $23.39 | $23.39 | 17,503 |
| 2024-12-13 | $23.67 | $23.77 | $23.32 | $23.45 | $23.45 | 14,987 |
| 2024-12-12 | $23.92 | $24.15 | $23.51 | $23.51 | $23.51 | 44,901 |
| 2024-12-11 | $24.18 | $24.23 | $23.74 | $24.11 | $24.11 | 75,544 |
| 2024-12-10 | $23.73 | $24.05 | $23.30 | $23.91 | $23.91 | 36,686 |
| 2024-12-09 | $23.79 | $23.81 | $23.41 | $23.42 | $23.42 | 36,115 |
| 2024-12-06 | $23.88 | $23.90 | $23.34 | $23.90 | $23.90 | 19,267 |
| 2024-12-05 | $24.11 | $24.23 | $23.71 | $23.90 | $23.90 | 52,833 |
| 2024-12-04 | $23.99 | $23.99 | $23.58 | $23.98 | $23.98 | 22,321 |
| 2024-12-03 | $24.07 | $24.07 | $23.55 | $23.86 | $23.86 | 21,735 |
| 2024-12-02 | $23.88 | $24.19 | $23.51 | $24.03 | $24.03 | 23,656 |
| 2024-11-29 | $23.73 | $24.01 | $23.69 | $23.95 | $23.95 | 16,148 |
| 2024-11-27 | $24.15 | $24.41 | $23.85 | $23.94 | $23.94 | 32,086 |
| 2024-11-26 | $24.76 | $24.76 | $24.12 | $24.12 | $24.12 | 21,470 |
| 2024-11-25 | $24.62 | $25.10 | $24.57 | $24.76 | $24.76 | 76,154 |
| 2024-11-22 | $24.19 | $24.45 | $24.07 | $24.30 | $24.30 | 34,755 |
| 2024-11-21 | $23.62 | $24.20 | $23.62 | $23.88 | $23.88 | 31,672 |
| 2024-11-20 | $21.68 | $23.77 | $21.68 | $23.62 | $23.62 | 28,068 |
| 2024-11-19 | $24.00 | $24.02 | $23.62 | $23.86 | $23.86 | 39,911 |
| 2024-11-18 | $24.39 | $24.44 | $24.07 | $24.10 | $24.10 | 19,551 |
| 2024-11-15 | $24.54 | $24.54 | $24.09 | $24.23 | $24.23 | 21,943 |
| 2024-11-14 | $24.93 | $24.93 | $24.04 | $24.38 | $24.38 | 25,227 |
| 2024-11-13 | $25.17 | $25.35 | $24.63 | $24.63 | $24.63 | 54,608 |
| 2024-11-12 | $24.57 | $25.18 | $24.57 | $24.75 | $24.75 | 43,059 |
| 2024-11-11 | $24.23 | $24.81 | $23.89 | $24.77 | $24.77 | 26,357 |
| 2024-11-08 | $23.85 | $24.00 | $23.21 | $23.86 | $23.86 | 23,134 |
| 2024-11-07 | $24.76 | $24.76 | $23.15 | $23.68 | $23.68 | 44,618 |
| 2024-11-06 | $23.18 | $24.80 | $23.04 | $24.74 | $24.74 | 78,257 |
| 2024-11-05 | $20.98 | $21.53 | $20.98 | $21.52 | $21.52 | 32,108 |
| 2024-11-04 | $21.26 | $21.31 | $20.94 | $21.00 | $21.00 | 25,293 |
| 2024-11-01 | $21.50 | $21.62 | $21.13 | $21.45 | $21.45 | 28,937 |
| 2024-10-31 | $21.78 | $21.96 | $21.36 | $21.36 | $21.36 | 19,154 |
| 2024-10-30 | $21.65 | $22.24 | $21.62 | $21.64 | $21.64 | 24,015 |
| 2024-10-29 | $21.97 | $22.07 | $21.69 | $21.69 | $21.69 | 21,757 |
| 2024-10-28 | $21.68 | $22.06 | $21.67 | $21.98 | $21.98 | 32,303 |
| 2024-10-25 | $21.77 | $21.77 | $21.24 | $21.29 | $21.29 | 24,592 |
| 2024-10-24 | $21.88 | $21.88 | $21.50 | $21.56 | $21.56 | 51,466 |
| 2024-10-23 | $21.72 | $21.91 | $21.61 | $21.87 | $21.87 | 19,986 |
| 2024-10-22 | $21.51 | $22.05 | $21.43 | $21.96 | $21.96 | 18,983 |
| 2024-10-21 | $22.90 | $23.01 | $21.28 | $21.48 | $21.48 | 33,691 |
| 2024-10-18 | $23.23 | $23.23 | $22.69 | $22.78 | $22.78 | 33,530 |
| 2024-10-17 | $23.03 | $23.14 | $22.83 | $23.10 | $23.10 | 14,104 |
| 2024-10-16 | $22.60 | $23.13 | $22.60 | $23.07 | $23.07 | 23,507 |
| 2024-10-15 | $22.29 | $22.87 | $21.95 | $22.46 | $22.46 | 25,692 |
| 2024-10-14 | $22.10 | $22.33 | $21.95 | $22.19 | $22.19 | 20,980 |
| 2024-10-11 | $21.52 | $22.04 | $21.52 | $22.01 | $22.01 | 21,993 |
| 2024-10-10 | $20.99 | $21.40 | $20.77 | $21.09 | $21.09 | 52,806 |
| 2024-10-09 | $21.26 | $21.32 | $21.12 | $21.12 | $21.12 | 15,397 |
| 2024-10-08 | $21.25 | $21.33 | $21.14 | $21.23 | $21.23 | 21,304 |
| 2024-10-07 | $21.30 | $21.33 | $21.06 | $21.13 | $21.13 | 14,023 |
| 2024-10-04 | $21.20 | $21.31 | $21.11 | $21.23 | $21.23 | 18,546 |
| 2024-10-03 | $20.83 | $20.92 | $20.65 | $20.89 | $20.89 | 19,941 |
| 2024-10-02 | $21.17 | $21.20 | $20.86 | $21.01 | $21.01 | 20,455 |
| 2024-10-01 | $21.72 | $21.75 | $21.24 | $21.30 | $21.30 | 18,416 |
| 2024-09-30 | $21.65 | $22.18 | $21.65 | $21.88 | $21.88 | 39,214 |
| 2024-09-27 | $21.78 | $21.81 | $21.59 | $21.63 | $21.63 | 35,885 |
| 2024-09-26 | $21.78 | $21.78 | $21.38 | $21.50 | $21.50 | 24,833 |
| 2024-09-25 | $22.84 | $23.04 | $21.49 | $21.57 | $21.57 | 46,652 |
| 2024-09-24 | $23.00 | $23.11 | $22.89 | $22.98 | $22.98 | 28,479 |
| 2024-09-23 | $23.05 | $23.11 | $22.93 | $23.01 | $23.01 | 29,117 |
| 2024-09-20 | $23.28 | $23.36 | $23.00 | $23.02 | $23.02 | 125,758 |
| 2024-09-19 | $23.39 | $23.56 | $23.07 | $23.55 | $23.55 | 21,577 |
| 2024-09-18 | $22.75 | $23.62 | $22.75 | $22.89 | $22.89 | 32,956 |
| 2024-09-17 | $22.76 | $23.14 | $22.43 | $22.74 | $22.74 | 38,558 |
| 2024-09-16 | $22.18 | $22.53 | $21.91 | $22.53 | $22.53 | 22,075 |
| 2024-09-13 | $21.96 | $22.26 | $21.91 | $22.06 | $22.06 | 24,691 |
| 2024-09-12 | $21.54 | $21.84 | $21.45 | $21.67 | $21.67 | 16,969 |
| 2024-09-11 | $21.56 | $21.59 | $21.08 | $21.38 | $21.38 | 17,176 |
| 2024-09-10 | $21.49 | $21.77 | $21.08 | $21.77 | $21.77 | 27,660 |
| 2024-09-09 | $21.36 | $21.77 | $21.30 | $21.30 | $21.30 | 18,661 |
| 2024-09-06 | $21.85 | $21.94 | $21.36 | $21.36 | $21.36 | 12,719 |
| 2024-09-05 | $21.73 | $22.01 | $21.56 | $21.81 | $21.81 | 15,492 |
| 2024-09-04 | $22.39 | $22.39 | $21.84 | $21.84 | $21.84 | 8,619 |
| 2024-09-03 | $22.27 | $22.39 | $22.02 | $22.38 | $22.38 | 26,559 |
| 2024-08-30 | $22.47 | $22.47 | $21.93 | $22.42 | $22.42 | 22,634 |
| 2024-08-29 | $22.40 | $22.44 | $22.01 | $22.25 | $22.25 | 40,427 |
| 2024-08-28 | $22.29 | $22.51 | $22.09 | $22.11 | $22.11 | 17,568 |
| 2024-08-27 | $22.43 | $22.45 | $22.26 | $22.26 | $22.26 | 17,671 |
| 2024-08-26 | $23.04 | $23.06 | $22.58 | $22.80 | $22.80 | 52,614 |
| 2024-08-23 | $21.68 | $22.93 | $21.68 | $22.73 | $22.73 | 22,265 |
| 2024-08-22 | $21.36 | $21.57 | $21.36 | $21.44 | $21.44 | 11,807 |
| 2024-08-21 | $21.38 | $21.60 | $21.38 | $21.45 | $21.45 | 26,483 |
| 2024-08-20 | $21.38 | $21.60 | $21.35 | $21.39 | $21.39 | 12,000 |
| 2024-08-19 | $21.60 | $21.76 | $21.44 | $21.74 | $21.74 | 27,141 |
| 2024-08-16 | $21.16 | $21.63 | $21.16 | $21.43 | $21.43 | 76,637 |
| 2024-08-15 | $20.91 | $21.57 | $20.49 | $21.16 | $21.16 | 118,501 |
| 2024-08-14 | $20.85 | $20.91 | $20.40 | $20.48 | $20.48 | 36,203 |
| 2024-08-13 | $20.61 | $20.92 | $20.17 | $20.68 | $20.68 | 19,711 |
| 2024-08-12 | $20.51 | $20.76 | $20.19 | $20.25 | $20.25 | 62,247 |
| 2024-08-09 | $20.71 | $20.72 | $20.30 | $20.42 | $20.42 | 13,397 |
| 2024-08-08 | $20.57 | $20.81 | $20.40 | $20.62 | $20.62 | 16,468 |
| 2024-08-07 | $20.91 | $21.58 | $20.30 | $20.35 | $20.35 | 27,448 |
| 2024-08-06 | $20.59 | $20.94 | $20.45 | $20.59 | $20.59 | 18,359 |
| 2024-08-05 | $20.70 | $21.13 | $20.58 | $20.81 | $20.62 | 35,120 |
| 2024-08-02 | $21.59 | $22.18 | $21.37 | $21.50 | $21.50 | 25,553 |
| 2024-08-01 | $22.98 | $22.98 | $21.96 | $22.30 | $22.30 | 117,152 |
| 2024-07-31 | $23.54 | $23.55 | $22.99 | $23.00 | $23.00 | 68,478 |
| 2024-07-30 | $23.62 | $24.06 | $23.17 | $23.48 | $23.48 | 18,190 |
| 2024-07-29 | $24.20 | $24.50 | $23.38 | $23.41 | $23.41 | 16,493 |
| 2024-07-26 | $24.17 | $24.25 | $23.97 | $24.24 | $24.24 | 20,522 |
| 2024-07-25 | $23.74 | $24.14 | $23.41 | $23.90 | $23.90 | 101,018 |
| 2024-07-24 | $24.33 | $24.49 | $23.56 | $23.65 | $23.65 | 38,297 |
| 2024-07-23 | $23.68 | $24.85 | $23.68 | $24.46 | $24.46 | 41,696 |
| 2024-07-22 | $22.66 | $23.88 | $22.61 | $23.62 | $23.62 | 20,809 |
| 2024-07-19 | $23.14 | $23.20 | $22.76 | $23.06 | $23.06 | 16,480 |
| 2024-07-18 | $23.65 | $24.00 | $22.76 | $23.10 | $23.10 | 28,921 |
| 2024-07-17 | $23.23 | $24.10 | $23.23 | $23.74 | $23.74 | 34,219 |
| 2024-07-16 | $22.22 | $23.56 | $22.10 | $23.38 | $23.38 | 30,347 |
| 2024-07-15 | $21.67 | $22.50 | $21.46 | $22.00 | $22.00 | 28,650 |
| 2024-07-12 | $21.36 | $21.65 | $21.02 | $21.54 | $21.54 | 18,757 |
| 2024-07-11 | $20.72 | $21.39 | $20.65 | $21.31 | $21.31 | 29,751 |
| 2024-07-10 | $19.95 | $20.38 | $19.95 | $20.38 | $20.38 | 18,214 |
| 2024-07-09 | $19.81 | $20.31 | $19.70 | $19.93 | $19.93 | 17,182 |
| 2024-07-08 | $19.91 | $19.95 | $19.78 | $19.84 | $19.84 | 17,220 |
| 2024-07-05 | $20.01 | $20.01 | $19.39 | $19.59 | $19.59 | 22,317 |
| 2024-07-03 | $20.11 | $20.44 | $20.05 | $20.10 | $20.10 | 13,077 |
| 2024-07-02 | $20.22 | $20.32 | $20.08 | $20.10 | $20.10 | 11,842 |
| 2024-07-01 | $20.43 | $20.72 | $20.10 | $20.11 | $20.11 | 28,507 |
| 2024-06-28 | $19.39 | $20.80 | $19.19 | $20.42 | $20.42 | 120,073 |
| 2024-06-27 | $19.18 | $19.23 | $19.18 | $19.22 | $19.22 | 8,266 |
| 2024-06-26 | $18.88 | $19.30 | $18.79 | $19.12 | $19.12 | 27,431 |
| 2024-06-25 | $19.08 | $19.19 | $18.96 | $18.96 | $18.96 | 12,147 |
| 2024-06-24 | $18.74 | $19.20 | $18.74 | $19.09 | $19.09 | 15,102 |
| 2024-06-21 | $19.04 | $19.65 | $18.62 | $18.67 | $18.67 | 68,776 |
| 2024-06-20 | $18.79 | $19.13 | $18.79 | $19.02 | $19.02 | 13,268 |
| 2024-06-18 | $19.18 | $19.23 | $18.82 | $18.95 | $18.95 | 25,737 |
| 2024-06-17 | $18.99 | $19.10 | $18.56 | $19.05 | $19.05 | 15,075 |
| 2024-06-14 | $19.00 | $19.11 | $18.62 | $18.92 | $18.92 | 18,811 |
| 2024-06-13 | $19.12 | $19.26 | $18.94 | $18.94 | $18.94 | 13,881 |
| 2024-06-12 | $19.41 | $19.72 | $19.28 | $19.34 | $19.34 | 14,581 |
| 2024-06-11 | $18.80 | $19.25 | $18.16 | $18.99 | $18.99 | 29,652 |
| 2024-06-10 | $18.88 | $18.99 | $18.85 | $18.87 | $18.87 | 17,190 |
| 2024-06-07 | $18.88 | $19.08 | $18.88 | $19.01 | $19.01 | 9,703 |
| 2024-06-06 | $18.85 | $19.07 | $18.84 | $19.00 | $19.00 | 19,193 |
| 2024-06-05 | $19.30 | $19.30 | $18.98 | $19.03 | $19.03 | 17,648 |
| 2024-06-04 | $18.95 | $19.20 | $18.94 | $19.12 | $19.12 | 17,943 |
| 2024-06-03 | $19.65 | $19.65 | $19.01 | $19.03 | $19.03 | 16,461 |
| 2024-05-31 | $19.35 | $19.50 | $19.24 | $19.50 | $19.50 | 37,062 |
| 2024-05-30 | $19.17 | $19.44 | $19.02 | $19.24 | $19.24 | 10,055 |
| 2024-05-29 | $19.01 | $19.10 | $18.91 | $18.98 | $18.98 | 20,029 |
| 2024-05-28 | $19.42 | $19.44 | $19.11 | $19.24 | $19.24 | 16,068 |
| 2024-05-24 | $19.37 | $19.60 | $19.37 | $19.60 | $19.60 | 14,268 |
| 2024-05-23 | $19.62 | $19.81 | $19.25 | $19.25 | $19.25 | 34,794 |
| 2024-05-22 | $19.70 | $19.80 | $19.61 | $19.61 | $19.61 | 22,670 |
| 2024-05-21 | $19.60 | $19.85 | $19.60 | $19.72 | $19.72 | 12,404 |
| 2024-05-20 | $19.69 | $19.91 | $19.53 | $19.69 | $19.69 | 21,321 |
| 2024-05-17 | $19.66 | $19.75 | $19.48 | $19.62 | $19.62 | 16,435 |
| 2024-05-16 | $19.45 | $19.58 | $19.44 | $19.57 | $19.57 | 23,309 |
| 2024-05-15 | $19.76 | $19.76 | $19.39 | $19.49 | $19.49 | 13,547 |
| 2024-05-14 | $19.59 | $19.61 | $19.35 | $19.55 | $19.55 | 12,649 |
| 2024-05-13 | $19.76 | $19.76 | $19.00 | $19.35 | $19.35 | 35,652 |
| 2024-05-10 | $19.66 | $19.73 | $19.42 | $19.57 | $19.57 | 16,928 |
| 2024-05-09 | $19.13 | $19.26 | $18.98 | $19.15 | $19.15 | 23,551 |
| 2024-05-08 | $18.77 | $19.17 | $18.70 | $19.17 | $19.17 | 22,945 |
| 2024-05-07 | $19.24 | $19.40 | $18.95 | $18.98 | $18.98 | 20,722 |
| 2024-05-06 | $19.20 | $19.25 | $19.10 | $19.21 | $19.21 | 21,485 |
| 2024-05-03 | $19.34 | $19.61 | $19.18 | $19.20 | $19.20 | 30,522 |
| 2024-05-02 | $19.25 | $19.25 | $18.97 | $19.07 | $19.07 | 29,958 |
| 2024-05-01 | $18.45 | $19.18 | $18.45 | $18.96 | $18.96 | 43,767 |
| 2024-04-30 | $18.72 | $18.79 | $18.42 | $18.46 | $18.46 | 38,490 |
| 2024-04-29 | $19.00 | $19.04 | $18.61 | $18.76 | $18.76 | 62,703 |
| 2024-04-26 | $18.73 | $19.06 | $18.69 | $18.89 | $18.89 | 21,153 |
| 2024-04-25 | $18.88 | $18.95 | $18.52 | $18.86 | $18.86 | 30,979 |
| 2024-04-24 | $18.69 | $19.26 | $18.69 | $18.99 | $18.99 | 34,493 |
| 2024-04-23 | $19.04 | $19.17 | $18.61 | $18.94 | $18.94 | 30,676 |
| 2024-04-22 | $18.72 | $19.50 | $18.55 | $18.93 | $18.93 | 27,934 |
| 2024-04-19 | $18.03 | $18.89 | $18.03 | $18.52 | $18.52 | 30,548 |
| 2024-04-18 | $18.03 | $18.31 | $18.01 | $18.17 | $18.17 | 30,687 |
| 2024-04-17 | $18.27 | $18.50 | $18.00 | $18.14 | $18.14 | 29,355 |
| 2024-04-16 | $18.45 | $18.69 | $18.11 | $18.28 | $18.28 | 10,365 |
| 2024-04-15 | $18.58 | $18.76 | $18.14 | $18.41 | $18.41 | 47,642 |
| 2024-04-12 | $18.37 | $18.82 | $18.00 | $18.60 | $18.60 | 44,241 |
| 2024-04-11 | $18.78 | $18.81 | $18.33 | $18.41 | $18.41 | 26,100 |
| 2024-04-10 | $18.83 | $18.88 | $18.47 | $18.82 | $18.82 | 81,206 |
| 2024-04-09 | $19.19 | $19.19 | $18.98 | $18.98 | $18.98 | 17,953 |
| 2024-04-08 | $18.93 | $19.15 | $18.91 | $18.91 | $18.91 | 11,905 |
| 2024-04-05 | $18.95 | $19.23 | $18.89 | $18.95 | $18.95 | 20,840 |
| 2024-04-04 | $19.14 | $19.18 | $18.73 | $18.92 | $18.92 | 18,406 |
| 2024-04-03 | $18.81 | $19.00 | $18.70 | $18.89 | $18.89 | 23,603 |
| 2024-04-02 | $18.67 | $19.05 | $18.39 | $18.88 | $18.88 | 29,226 |
| 2024-04-01 | $19.16 | $19.16 | $18.71 | $18.73 | $18.73 | 32,875 |
| 2024-03-28 | $19.16 | $19.16 | $18.92 | $19.04 | $19.04 | 28,586 |
| 2024-03-27 | $18.65 | $19.26 | $18.65 | $19.19 | $19.19 | 12,276 |
| 2024-03-26 | $18.86 | $18.90 | $18.51 | $18.51 | $18.51 | 18,373 |
| 2024-03-25 | $19.37 | $19.37 | $18.86 | $18.86 | $18.86 | 9,387 |
| 2024-03-22 | $19.44 | $19.44 | $18.83 | $19.01 | $19.01 | 10,824 |
| 2024-03-21 | $19.14 | $19.63 | $19.14 | $19.30 | $19.30 | 18,187 |
| 2024-03-20 | $18.77 | $19.35 | $18.74 | $19.24 | $19.24 | 16,907 |
| 2024-03-19 | $19.13 | $19.13 | $18.38 | $18.74 | $18.74 | 13,274 |
| 2024-03-18 | $18.93 | $19.00 | $18.52 | $18.56 | $18.56 | 16,156 |
| 2024-03-15 | $18.57 | $19.19 | $18.57 | $19.00 | $19.00 | 53,285 |
| 2024-03-14 | $19.18 | $19.25 | $18.74 | $18.78 | $18.78 | 37,685 |
| 2024-03-13 | $19.14 | $19.20 | $18.90 | $19.20 | $19.20 | 76,451 |
| 2024-03-12 | $19.23 | $19.38 | $19.03 | $19.13 | $19.13 | 9,212 |
| 2024-03-11 | $19.30 | $19.48 | $19.30 | $19.36 | $19.36 | 11,015 |
| 2024-03-08 | $19.70 | $19.70 | $19.26 | $19.43 | $19.43 | 13,867 |
| 2024-03-07 | $19.43 | $19.50 | $19.43 | $19.50 | $19.50 | 17,681 |
| 2024-03-06 | $19.19 | $19.44 | $19.04 | $19.20 | $19.20 | 16,883 |
| 2024-03-05 | $19.04 | $19.34 | $19.04 | $19.34 | $19.34 | 6,512 |
| 2024-03-04 | $18.98 | $19.19 | $18.98 | $19.09 | $19.09 | 11,485 |
| 2024-03-01 | $18.87 | $19.08 | $18.48 | $18.89 | $18.89 | 29,384 |
| 2024-02-29 | $19.06 | $19.22 | $18.97 | $19.06 | $19.06 | 30,069 |
| 2024-02-28 | $18.64 | $19.14 | $18.64 | $18.75 | $18.75 | 70,948 |
| 2024-02-27 | $18.94 | $19.01 | $18.79 | $18.85 | $18.85 | 29,245 |
| 2024-02-26 | $19.08 | $19.08 | $18.70 | $18.78 | $18.78 | 17,111 |
| 2024-02-23 | $18.84 | $18.99 | $18.79 | $18.99 | $18.99 | 9,193 |
| 2024-02-22 | $18.86 | $19.00 | $18.78 | $18.95 | $18.95 | 35,709 |
| 2024-02-21 | $19.22 | $19.22 | $18.92 | $18.98 | $18.98 | 25,292 |
| 2024-02-20 | $19.45 | $19.73 | $19.13 | $19.22 | $19.22 | 21,781 |
| 2024-02-16 | $19.82 | $19.88 | $19.65 | $19.65 | $19.65 | 16,754 |
| 2024-02-15 | $19.70 | $20.12 | $19.53 | $19.87 | $19.87 | 25,881 |
| 2024-02-14 | $19.18 | $19.48 | $18.95 | $19.48 | $19.48 | 24,288 |
| 2024-02-13 | $19.30 | $19.52 | $18.76 | $18.89 | $18.89 | 44,964 |
| 2024-02-12 | $19.15 | $20.00 | $19.15 | $19.86 | $19.86 | 33,895 |
| 2024-02-09 | $19.02 | $19.43 | $18.53 | $19.06 | $19.06 | 68,716 |
| 2024-02-08 | $19.10 | $19.31 | $18.70 | $19.06 | $19.06 | 47,531 |
| 2024-02-07 | $19.09 | $19.37 | $17.75 | $18.95 | $18.95 | 37,855 |
| 2024-02-06 | $18.98 | $19.24 | $18.65 | $19.13 | $19.13 | 84,433 |
| 2024-02-05 | $19.21 | $19.25 | $18.85 | $19.07 | $19.07 | 26,374 |
| 2024-02-02 | $19.49 | $20.00 | $19.30 | $19.42 | $19.23 | 20,990 |
| 2024-02-01 | $19.50 | $19.94 | $18.75 | $19.81 | $19.61 | 38,405 |
| 2024-01-31 | $20.24 | $20.63 | $19.47 | $19.47 | $19.28 | 25,573 |
| 2024-01-30 | $19.97 | $20.42 | $19.84 | $20.35 | $20.15 | 53,933 |
| 2024-01-29 | $20.36 | $20.45 | $20.04 | $20.19 | $19.99 | 13,439 |
| 2024-01-26 | $19.97 | $20.22 | $19.50 | $20.19 | $19.99 | 9,455 |
| 2024-01-25 | $20.17 | $20.17 | $19.67 | $19.78 | $19.58 | 17,370 |
| 2024-01-24 | $20.12 | $20.28 | $19.44 | $19.93 | $19.73 | 15,114 |
| 2024-01-23 | $20.59 | $20.59 | $19.92 | $20.11 | $19.91 | 21,293 |
| 2024-01-22 | $20.24 | $20.33 | $20.16 | $20.30 | $20.10 | 49,006 |
| 2024-01-19 | $19.77 | $20.31 | $19.69 | $20.15 | $19.95 | 21,794 |
| 2024-01-18 | $19.61 | $19.82 | $19.52 | $19.80 | $19.60 | 24,147 |
| 2024-01-17 | $19.41 | $19.66 | $19.40 | $19.40 | $19.21 | 10,776 |
| 2024-01-16 | $19.49 | $19.57 | $19.29 | $19.52 | $19.33 | 27,110 |
| 2024-01-12 | $20.10 | $20.19 | $19.55 | $19.69 | $19.50 | 18,102 |
| 2024-01-11 | $20.05 | $20.08 | $19.68 | $19.89 | $19.69 | 26,251 |
| 2024-01-10 | $20.11 | $20.29 | $19.94 | $20.22 | $20.02 | 18,407 |
| 2024-01-09 | $20.32 | $20.46 | $20.08 | $20.23 | $20.03 | 23,716 |
| 2024-01-08 | $20.28 | $20.72 | $20.28 | $20.54 | $20.34 | 13,281 |
| 2024-01-05 | $20.68 | $20.86 | $20.56 | $20.60 | $20.40 | 21,911 |
| 2024-01-04 | $20.87 | $20.94 | $20.62 | $20.68 | $20.48 | 36,481 |
| 2024-01-03 | $21.36 | $21.36 | $20.82 | $20.83 | $20.62 | 26,438 |
| 2024-01-02 | $21.10 | $21.58 | $21.10 | $21.36 | $21.15 | 29,072 |
| 2023-12-29 | $21.57 | $21.58 | $21.10 | $21.11 | $21.11 | 24,707 |
| 2023-12-28 | $21.45 | $21.71 | $21.38 | $21.53 | $21.53 | 17,770 |
| 2023-12-27 | $21.48 | $21.73 | $21.45 | $21.54 | $21.54 | 23,034 |
| 2023-12-26 | $21.13 | $21.50 | $21.13 | $21.47 | $21.47 | 20,500 |
| 2023-12-22 | $21.17 | $21.50 | $21.15 | $21.20 | $21.20 | 32,050 |
| 2023-12-21 | $21.14 | $21.14 | $20.74 | $21.03 | $21.03 | 53,214 |
| 2023-12-20 | $21.63 | $21.63 | $21.03 | $21.10 | $21.10 | 91,802 |
| 2023-12-19 | $21.09 | $21.50 | $21.09 | $21.29 | $21.29 | 45,760 |
| 2023-12-18 | $21.13 | $21.19 | $20.94 | $21.10 | $21.10 | 28,432 |
| 2023-12-15 | $21.42 | $21.42 | $20.92 | $21.00 | $21.00 | 154,149 |
| 2023-12-14 | $21.56 | $21.87 | $21.18 | $21.32 | $21.32 | 35,748 |
| 2023-12-13 | $19.96 | $21.25 | $19.94 | $21.16 | $21.16 | 77,302 |
| 2023-12-12 | $19.99 | $20.18 | $19.85 | $19.88 | $19.88 | 31,499 |
| 2023-12-11 | $20.31 | $20.31 | $19.94 | $19.94 | $19.94 | 22,950 |
| 2023-12-08 | $20.24 | $20.25 | $19.79 | $20.25 | $20.25 | 24,431 |
| 2023-12-07 | $19.80 | $19.84 | $19.67 | $19.82 | $19.82 | 30,557 |
| 2023-12-06 | $19.90 | $20.15 | $19.68 | $19.79 | $19.79 | 48,626 |
| 2023-12-05 | $19.90 | $19.93 | $19.45 | $19.71 | $19.71 | 25,598 |
| 2023-12-04 | $19.74 | $20.00 | $19.65 | $20.00 | $20.00 | 29,835 |
| 2023-12-01 | $18.95 | $19.79 | $18.95 | $19.78 | $19.78 | 42,695 |
| 2023-11-30 | $19.14 | $19.16 | $18.63 | $18.75 | $18.75 | 58,577 |
| 2023-11-29 | $19.00 | $19.44 | $18.97 | $19.19 | $19.19 | 23,568 |
| 2023-11-28 | $19.06 | $19.23 | $18.96 | $18.97 | $18.97 | 23,342 |
| 2023-11-27 | $19.06 | $19.48 | $19.05 | $19.13 | $19.13 | 17,136 |
| 2023-11-24 | $19.17 | $19.67 | $19.17 | $19.33 | $19.33 | 6,243 |
| 2023-11-22 | $19.53 | $19.53 | $19.02 | $19.27 | $19.27 | 26,504 |
| 2023-11-21 | $19.77 | $19.80 | $19.29 | $19.34 | $19.34 | 18,600 |
| 2023-11-20 | $19.63 | $19.83 | $19.50 | $19.75 | $19.75 | 22,853 |
| 2023-11-17 | $19.61 | $19.89 | $19.47 | $19.76 | $19.76 | 40,298 |
| 2023-11-16 | $19.59 | $19.65 | $19.40 | $19.60 | $19.60 | 37,803 |
| 2023-11-15 | $19.69 | $20.14 | $19.44 | $19.80 | $19.80 | 36,532 |
| 2023-11-14 | $18.97 | $19.68 | $18.81 | $19.66 | $19.66 | 44,732 |
| 2023-11-13 | $18.40 | $18.52 | $18.23 | $18.52 | $18.52 | 27,484 |
| 2023-11-10 | $18.58 | $18.61 | $18.29 | $18.41 | $18.41 | 23,032 |
| 2023-11-09 | $18.68 | $18.71 | $18.16 | $18.29 | $18.29 | 29,061 |
| 2023-11-08 | $19.05 | $19.05 | $18.66 | $18.83 | $18.83 | 19,108 |
| 2023-11-07 | $19.23 | $19.25 | $18.86 | $18.88 | $18.88 | 15,777 |
| 2023-11-06 | $18.83 | $19.39 | $18.83 | $19.29 | $19.29 | 21,843 |
| 2023-11-03 | $18.48 | $19.33 | $18.44 | $19.04 | $19.04 | 47,355 |
| 2023-11-02 | $17.96 | $18.17 | $17.87 | $18.12 | $18.12 | 55,451 |
| 2023-11-01 | $17.92 | $18.06 | $17.79 | $17.99 | $17.99 | 29,369 |
| 2023-10-31 | $18.00 | $18.00 | $17.84 | $18.00 | $18.00 | 31,766 |
| 2023-10-30 | $17.93 | $18.88 | $17.93 | $18.00 | $18.00 | 46,995 |
| 2023-10-27 | $17.87 | $17.93 | $17.74 | $17.81 | $17.81 | 20,403 |
| 2023-10-26 | $17.92 | $18.07 | $17.92 | $18.02 | $18.02 | 32,661 |
| 2023-10-25 | $17.84 | $18.00 | $17.75 | $17.81 | $17.81 | 17,675 |
| 2023-10-24 | $18.13 | $18.13 | $17.75 | $18.00 | $18.00 | 34,837 |
| 2023-10-23 | $19.00 | $19.00 | $17.69 | $17.99 | $17.99 | 42,339 |
| 2023-10-20 | $18.00 | $18.12 | $17.72 | $17.76 | $17.76 | 42,606 |
| 2023-10-19 | $17.89 | $18.28 | $17.89 | $17.95 | $17.95 | 24,363 |
| 2023-10-18 | $18.19 | $18.19 | $17.93 | $17.99 | $17.99 | 44,497 |
| 2023-10-17 | $18.29 | $18.50 | $18.19 | $18.27 | $18.27 | 40,247 |
| 2023-10-16 | $18.05 | $18.25 | $17.99 | $18.07 | $18.07 | 20,217 |
| 2023-10-13 | $18.28 | $18.28 | $17.88 | $17.91 | $17.91 | 16,125 |
| 2023-10-12 | $18.12 | $18.27 | $17.74 | $18.22 | $18.22 | 38,910 |
| 2023-10-11 | $18.14 | $18.27 | $17.96 | $18.20 | $18.20 | 38,155 |
| 2023-10-10 | $18.21 | $18.44 | $17.72 | $18.05 | $18.05 | 42,448 |
| 2023-10-09 | $18.06 | $18.40 | $17.98 | $18.09 | $18.09 | 17,972 |
| 2023-10-06 | $17.84 | $18.68 | $17.80 | $18.35 | $18.35 | 32,979 |
| 2023-10-05 | $18.06 | $18.40 | $18.01 | $18.22 | $18.22 | 24,767 |
| 2023-10-04 | $17.81 | $18.07 | $17.81 | $17.96 | $17.96 | 28,268 |
| 2023-10-03 | $17.42 | $18.00 | $17.42 | $17.69 | $17.69 | 29,906 |
| 2023-10-02 | $18.24 | $18.24 | $17.85 | $17.95 | $17.95 | 52,168 |
| 2023-09-29 | $18.29 | $18.50 | $18.12 | $18.24 | $18.24 | 30,340 |
| 2023-09-28 | $18.20 | $18.39 | $18.08 | $18.17 | $18.17 | 21,859 |
| 2023-09-27 | $17.95 | $18.19 | $17.95 | $18.00 | $18.00 | 16,632 |
| 2023-09-26 | $17.83 | $18.04 | $17.73 | $17.87 | $17.87 | 31,938 |
| 2023-09-25 | $17.87 | $18.00 | $17.70 | $17.79 | $17.79 | 27,023 |
| 2023-09-22 | $18.00 | $18.03 | $17.88 | $17.90 | $17.90 | 31,986 |
| 2023-09-21 | $17.95 | $18.15 | $17.83 | $18.00 | $18.00 | 36,271 |
| 2023-09-20 | $18.10 | $18.32 | $17.82 | $17.98 | $17.98 | 41,066 |
| 2023-09-19 | $18.41 | $18.48 | $18.13 | $18.13 | $18.13 | 23,520 |
| 2023-09-18 | $19.06 | $19.06 | $18.25 | $18.37 | $18.37 | 32,843 |
| 2023-09-15 | $19.19 | $19.27 | $19.00 | $19.08 | $19.08 | 172,220 |
| 2023-09-14 | $18.91 | $19.20 | $18.91 | $19.20 | $19.20 | 21,098 |
| 2023-09-13 | $19.06 | $19.06 | $18.75 | $18.81 | $18.81 | 28,139 |
| 2023-09-12 | $18.95 | $19.16 | $18.94 | $18.98 | $18.98 | 12,347 |
| 2023-09-11 | $19.17 | $19.17 | $18.86 | $18.87 | $18.87 | 15,528 |
| 2023-09-08 | $18.66 | $19.15 | $18.66 | $19.02 | $19.02 | 33,361 |
| 2023-09-07 | $18.97 | $19.16 | $18.86 | $19.04 | $19.04 | 32,456 |
| 2023-09-06 | $19.26 | $19.30 | $18.85 | $18.98 | $18.98 | 24,296 |
| 2023-09-05 | $19.05 | $19.45 | $18.91 | $19.27 | $19.27 | 49,558 |
| 2023-09-01 | $18.87 | $19.42 | $18.87 | $19.18 | $19.18 | 33,409 |
| 2023-08-31 | $18.69 | $18.89 | $18.61 | $18.70 | $18.70 | 29,504 |
| 2023-08-30 | $18.96 | $19.00 | $18.50 | $18.59 | $18.59 | 36,222 |
| 2023-08-29 | $19.04 | $19.26 | $18.91 | $19.00 | $19.00 | 22,375 |
| 2023-08-28 | $19.18 | $19.19 | $18.96 | $19.05 | $19.05 | 21,391 |
| 2023-08-25 | $18.61 | $18.92 | $18.48 | $18.68 | $18.68 | 19,959 |
| 2023-08-24 | $18.56 | $18.77 | $18.48 | $18.59 | $18.59 | 26,140 |
| 2023-08-23 | $18.64 | $18.81 | $18.58 | $18.58 | $18.58 | 31,071 |
| 2023-08-22 | $18.94 | $18.94 | $18.43 | $18.50 | $18.50 | 26,433 |
| 2023-08-21 | $19.29 | $19.29 | $19.00 | $19.01 | $19.01 | 17,709 |
| 2023-08-18 | $18.75 | $19.33 | $18.75 | $19.24 | $19.24 | 63,544 |
| 2023-08-17 | $18.77 | $18.92 | $18.69 | $18.90 | $18.90 | 43,031 |
| 2023-08-16 | $19.01 | $19.05 | $18.63 | $18.75 | $18.75 | 27,387 |
| 2023-08-15 | $19.49 | $19.67 | $19.02 | $19.11 | $19.11 | 46,117 |
| 2023-08-14 | $19.52 | $19.75 | $19.31 | $19.70 | $19.70 | 17,869 |
| 2023-08-11 | $19.73 | $19.85 | $19.54 | $19.54 | $19.54 | 23,263 |
| 2023-08-10 | $20.15 | $20.29 | $19.74 | $19.74 | $19.74 | 15,655 |
| 2023-08-09 | $20.18 | $20.29 | $19.92 | $20.18 | $20.18 | 18,441 |
| 2023-08-08 | $20.02 | $20.28 | $19.79 | $20.25 | $20.25 | 24,820 |
| 2023-08-07 | $19.79 | $20.36 | $19.38 | $20.30 | $20.30 | 34,508 |
| 2023-08-04 | $20.32 | $20.36 | $19.90 | $19.92 | $19.75 | 24,253 |
| 2023-08-03 | $19.95 | $20.29 | $19.89 | $20.09 | $19.92 | 14,965 |
| 2023-08-02 | $19.70 | $20.15 | $19.70 | $20.12 | $19.95 | 34,620 |
| 2023-08-01 | $19.77 | $19.93 | $19.66 | $19.91 | $19.74 | 10,524 |
| 2023-07-31 | $19.74 | $19.94 | $19.64 | $19.84 | $19.68 | 20,815 |
| 2023-07-28 | $19.72 | $19.95 | $19.55 | $19.75 | $19.75 | 24,012 |
| 2023-07-27 | $20.09 | $20.09 | $19.63 | $19.72 | $19.72 | 22,455 |
| 2023-07-26 | $19.80 | $20.18 | $19.80 | $20.04 | $20.04 | 37,707 |
| 2023-07-25 | $19.55 | $19.83 | $19.42 | $19.72 | $19.72 | 27,637 |
| 2023-07-24 | $19.96 | $19.96 | $19.38 | $19.58 | $19.58 | 12,732 |
| 2023-07-21 | $20.09 | $20.14 | $19.21 | $19.95 | $19.95 | 46,426 |
| 2023-07-20 | $19.89 | $20.03 | $19.85 | $19.99 | $19.99 | 25,431 |
| 2023-07-19 | $19.71 | $20.03 | $19.71 | $19.83 | $19.83 | 23,470 |
| 2023-07-18 | $19.28 | $19.90 | $19.28 | $19.73 | $19.73 | 26,076 |
| 2023-07-17 | $18.59 | $19.29 | $18.59 | $19.13 | $19.13 | 18,322 |
| 2023-07-14 | $18.97 | $18.97 | $18.57 | $18.70 | $18.70 | 18,253 |
| 2023-07-13 | $18.87 | $19.01 | $18.83 | $18.88 | $18.88 | 22,462 |
| 2023-07-12 | $18.94 | $19.12 | $18.77 | $18.79 | $18.79 | 21,796 |
| 2023-07-11 | $18.41 | $18.79 | $18.41 | $18.67 | $18.67 | 24,275 |
| 2023-07-10 | $18.23 | $18.77 | $18.23 | $18.53 | $18.53 | 22,051 |
| 2023-07-07 | $18.02 | $18.39 | $18.02 | $18.30 | $18.30 | 41,130 |
| 2023-07-06 | $18.43 | $18.43 | $18.03 | $18.04 | $18.04 | 22,304 |
| 2023-07-05 | $18.18 | $18.66 | $18.18 | $18.51 | $18.51 | 41,058 |
| 2023-07-03 | $18.36 | $18.39 | $18.16 | $18.31 | $18.31 | 17,069 |
| 2023-06-30 | $17.99 | $18.62 | $17.99 | $18.44 | $18.44 | 42,793 |
| 2023-06-29 | $18.42 | $18.83 | $18.42 | $18.63 | $18.63 | 39,722 |
| 2023-06-28 | $18.07 | $18.36 | $18.00 | $18.27 | $18.27 | 23,197 |
| 2023-06-27 | $17.96 | $18.21 | $17.83 | $18.07 | $18.07 | 31,056 |
| 2023-06-26 | $17.94 | $18.24 | $17.91 | $17.92 | $17.92 | 46,361 |
| 2023-06-23 | $17.99 | $18.25 | $17.76 | $17.95 | $17.95 | 350,701 |
| 2023-06-22 | $18.31 | $18.37 | $18.06 | $18.13 | $18.13 | 28,037 |
| 2023-06-21 | $18.83 | $18.94 | $18.58 | $18.65 | $18.65 | 55,083 |
| 2023-06-20 | $19.27 | $19.27 | $18.95 | $18.98 | $18.98 | 46,191 |
| 2023-06-16 | $19.59 | $19.59 | $18.99 | $19.33 | $19.33 | 345,011 |
| 2023-06-15 | $19.60 | $19.63 | $19.27 | $19.40 | $19.40 | 51,970 |
| 2023-06-14 | $19.75 | $19.86 | $19.30 | $19.43 | $19.43 | 41,024 |
| 2023-06-13 | $19.36 | $19.84 | $19.36 | $19.77 | $19.77 | 31,051 |
| 2023-06-12 | $19.19 | $19.46 | $19.03 | $19.25 | $19.25 | 28,185 |
| 2023-06-09 | $19.42 | $19.62 | $19.27 | $19.35 | $19.35 | 29,297 |
| 2023-06-08 | $19.70 | $19.70 | $19.29 | $19.37 | $19.37 | 26,644 |
| 2023-06-07 | $19.73 | $20.01 | $19.63 | $19.66 | $19.66 | 63,098 |
| 2023-06-06 | $18.39 | $19.56 | $18.39 | $19.47 | $19.47 | 29,883 |
| 2023-06-05 | $18.71 | $18.91 | $18.37 | $18.48 | $18.48 | 26,619 |
| 2023-06-02 | $18.15 | $18.80 | $18.15 | $18.73 | $18.73 | 52,420 |
| 2023-06-01 | $17.65 | $18.10 | $17.45 | $17.86 | $17.86 | 40,704 |
| 2023-05-31 | $18.05 | $18.70 | $17.51 | $17.60 | $17.60 | 112,162 |
| 2023-05-30 | $18.18 | $18.22 | $17.88 | $18.06 | $18.06 | 30,250 |
| 2023-05-26 | $18.02 | $18.24 | $17.93 | $18.05 | $18.05 | 42,853 |
| 2023-05-25 | $18.00 | $18.13 | $17.70 | $17.88 | $17.88 | 34,027 |
| 2023-05-24 | $18.30 | $18.35 | $17.92 | $17.94 | $17.94 | 31,856 |
| 2023-05-23 | $18.20 | $18.75 | $18.20 | $18.32 | $18.32 | 26,495 |
| 2023-05-22 | $17.99 | $18.46 | $17.97 | $18.07 | $18.07 | 46,586 |
| 2023-05-19 | $18.49 | $18.49 | $17.83 | $17.87 | $17.87 | 28,678 |
| 2023-05-18 | $17.87 | $18.32 | $17.87 | $18.19 | $18.19 | 25,317 |
| 2023-05-17 | $17.48 | $17.83 | $17.35 | $17.83 | $17.83 | 34,937 |
| 2023-05-16 | $17.58 | $17.58 | $17.14 | $17.21 | $17.21 | 46,731 |
| 2023-05-15 | $16.93 | $17.79 | $16.85 | $17.42 | $17.42 | 35,986 |
| 2023-05-12 | $16.96 | $17.18 | $16.75 | $16.90 | $16.90 | 31,782 |
| 2023-05-11 | $16.67 | $17.11 | $16.67 | $16.83 | $16.83 | 34,531 |
| 2023-05-10 | $17.05 | $17.05 | $16.33 | $16.80 | $16.80 | 41,920 |
| 2023-05-09 | $16.92 | $17.06 | $16.57 | $16.76 | $16.76 | 41,792 |
| 2023-05-08 | $17.05 | $17.53 | $16.93 | $17.05 | $17.05 | 49,452 |
| 2023-05-05 | $17.36 | $17.95 | $17.00 | $17.27 | $17.10 | 79,311 |
| 2023-05-04 | $17.46 | $17.55 | $16.81 | $17.35 | $17.18 | 44,952 |
| 2023-05-03 | $17.25 | $17.95 | $17.25 | $17.47 | $17.30 | 48,314 |
| 2023-05-02 | $17.64 | $17.64 | $17.00 | $17.22 | $17.05 | 50,516 |
| 2023-05-01 | $17.57 | $17.70 | $17.24 | $17.52 | $17.35 | 48,260 |
| 2023-04-28 | $17.43 | $18.02 | $17.34 | $17.64 | $17.47 | 38,428 |
| 2023-04-27 | $18.21 | $18.32 | $17.25 | $17.29 | $17.12 | 38,832 |
| 2023-04-26 | $18.00 | $18.80 | $17.95 | $18.16 | $17.98 | 29,171 |
| 2023-04-25 | $18.32 | $18.40 | $17.68 | $17.81 | $17.63 | 38,066 |
| 2023-04-24 | $18.70 | $18.91 | $18.35 | $18.44 | $18.26 | 24,464 |
| 2023-04-21 | $18.74 | $18.81 | $18.60 | $18.74 | $18.55 | 31,006 |
| 2023-04-20 | $18.79 | $19.00 | $18.71 | $18.81 | $18.62 | 78,492 |
| 2023-04-19 | $18.65 | $19.00 | $18.37 | $18.90 | $18.71 | 30,447 |
| 2023-04-18 | $18.80 | $18.80 | $18.40 | $18.56 | $18.38 | 30,340 |
| 2023-04-17 | $18.45 | $18.84 | $18.30 | $18.84 | $18.65 | 31,879 |
| 2023-04-14 | $18.91 | $18.96 | $18.45 | $18.50 | $18.32 | 61,371 |
| 2023-04-13 | $18.89 | $19.09 | $18.75 | $18.81 | $18.62 | 40,213 |
| 2023-04-12 | $18.98 | $19.00 | $18.75 | $18.94 | $18.75 | 36,499 |
| 2023-04-11 | $19.24 | $19.51 | $19.00 | $19.04 | $18.85 | 42,033 |
| 2023-04-10 | $19.00 | $19.37 | $18.93 | $19.14 | $18.95 | 36,708 |
| 2023-04-06 | $18.88 | $19.34 | $18.88 | $18.98 | $18.79 | 63,272 |
| 2023-04-05 | $18.97 | $19.13 | $18.89 | $19.02 | $18.83 | 32,650 |
| 2023-04-04 | $19.79 | $19.82 | $19.12 | $19.15 | $18.96 | 55,782 |
| 2023-04-03 | $19.81 | $20.02 | $19.54 | $19.66 | $19.47 | 56,550 |
| 2023-03-31 | $19.01 | $20.75 | $19.01 | $19.72 | $19.53 | 99,092 |
| 2023-03-30 | $19.40 | $19.40 | $18.76 | $18.92 | $18.73 | 42,933 |
| 2023-03-29 | $19.60 | $19.72 | $19.23 | $19.35 | $19.16 | 60,605 |
| 2023-03-28 | $19.73 | $19.79 | $19.41 | $19.58 | $19.39 | 29,904 |
| 2023-03-27 | $19.80 | $20.16 | $19.42 | $19.73 | $19.54 | 84,646 |
| 2023-03-24 | $19.33 | $19.81 | $19.06 | $19.76 | $19.56 | 60,213 |
| 2023-03-23 | $19.97 | $19.97 | $19.35 | $19.44 | $19.25 | 68,059 |
| 2023-03-22 | $20.40 | $20.76 | $19.78 | $19.80 | $19.60 | 48,731 |
| 2023-03-21 | $20.22 | $20.58 | $20.08 | $20.40 | $20.20 | 127,391 |
| 2023-03-20 | $20.19 | $21.03 | $19.60 | $19.83 | $19.63 | 178,213 |
| 2023-03-17 | $20.61 | $20.64 | $19.33 | $20.02 | $19.82 | 500,437 |
| 2023-03-16 | $19.90 | $20.78 | $19.63 | $20.69 | $20.49 | 274,726 |
| 2023-03-15 | $19.99 | $20.21 | $19.68 | $19.83 | $19.63 | 76,006 |
| 2023-03-14 | $21.51 | $21.55 | $20.33 | $20.44 | $20.24 | 62,728 |
| 2023-03-13 | $20.61 | $21.04 | $20.30 | $20.51 | $20.31 | 61,051 |
| 2023-03-10 | $21.52 | $21.78 | $21.12 | $21.33 | $21.33 | 58,990 |
| 2023-03-09 | $22.85 | $22.85 | $21.69 | $21.75 | $21.75 | 69,200 |
| 2023-03-08 | $22.66 | $22.87 | $22.49 | $22.79 | $22.79 | 45,940 |
| 2023-03-07 | $23.24 | $23.49 | $22.48 | $22.59 | $22.59 | 55,025 |
| 2023-03-06 | $22.45 | $23.25 | $22.45 | $23.21 | $23.21 | 60,736 |
| 2023-03-03 | $22.12 | $22.49 | $22.05 | $22.44 | $22.44 | 18,791 |
| 2023-03-02 | $22.52 | $22.78 | $22.09 | $22.14 | $22.14 | 26,104 |
| 2023-03-01 | $22.57 | $22.86 | $22.36 | $22.53 | $22.53 | 37,819 |
| 2023-02-28 | $22.39 | $22.81 | $22.31 | $22.72 | $22.72 | 60,112 |
| 2023-02-27 | $21.71 | $22.32 | $21.71 | $22.12 | $22.12 | 37,897 |
| 2023-02-24 | $21.93 | $21.93 | $21.50 | $21.74 | $21.74 | 30,094 |
| 2023-02-23 | $21.94 | $22.24 | $21.68 | $21.92 | $21.92 | 23,251 |
| 2023-02-22 | $22.02 | $22.06 | $21.71 | $21.74 | $21.74 | 22,025 |
| 2023-02-21 | $22.66 | $22.89 | $22.20 | $22.25 | $22.25 | 30,315 |
| 2023-02-17 | $22.33 | $22.72 | $22.26 | $22.72 | $22.72 | 59,590 |
| 2023-02-16 | $22.07 | $22.41 | $21.85 | $22.19 | $22.19 | 33,502 |
| 2023-02-15 | $22.14 | $22.38 | $22.13 | $22.20 | $22.20 | 19,823 |
| 2023-02-14 | $21.98 | $22.30 | $21.91 | $22.06 | $22.06 | 30,279 |
| 2023-02-13 | $21.92 | $22.14 | $21.66 | $21.99 | $21.99 | 44,885 |
| 2023-02-10 | $21.69 | $22.16 | $21.53 | $22.10 | $22.10 | 54,509 |
| 2023-02-09 | $22.18 | $22.35 | $21.56 | $21.64 | $21.64 | 37,086 |
| 2023-02-08 | $22.28 | $22.28 | $21.97 | $22.05 | $22.05 | 23,109 |
| 2023-02-07 | $22.28 | $22.50 | $22.11 | $22.44 | $22.44 | 54,852 |
| 2023-02-06 | $22.63 | $22.63 | $21.87 | $22.39 | $22.39 | 43,438 |
| 2023-02-03 | $21.01 | $22.90 | $20.95 | $22.68 | $22.51 | 83,712 |
| 2023-02-02 | $21.00 | $21.31 | $20.91 | $21.14 | $20.98 | 56,083 |
| 2023-02-01 | $21.01 | $21.33 | $20.88 | $21.12 | $20.96 | 50,509 |
| 2023-01-31 | $20.62 | $21.18 | $20.62 | $20.97 | $20.81 | 32,096 |
| 2023-01-30 | $20.45 | $20.81 | $20.33 | $20.60 | $20.44 | 27,907 |
| 2023-01-27 | $20.50 | $20.78 | $20.40 | $20.50 | $20.35 | 52,014 |
| 2023-01-26 | $20.49 | $20.84 | $20.32 | $20.67 | $20.51 | 62,151 |
| 2023-01-25 | $19.99 | $20.87 | $19.99 | $20.43 | $20.28 | 25,680 |
| 2023-01-24 | $19.74 | $19.80 | $19.48 | $19.59 | $19.44 | 44,135 |
| 2023-01-23 | $19.89 | $19.89 | $19.54 | $19.68 | $19.53 | 18,476 |
| 2023-01-20 | $19.61 | $19.87 | $19.41 | $19.80 | $19.80 | 26,575 |
| 2023-01-19 | $19.30 | $19.51 | $19.25 | $19.49 | $19.49 | 16,459 |
| 2023-01-18 | $20.05 | $20.05 | $19.36 | $19.46 | $19.46 | 20,111 |
| 2023-01-17 | $20.26 | $20.26 | $19.96 | $20.10 | $20.10 | 79,548 |
| 2023-01-13 | $19.83 | $20.29 | $19.72 | $20.21 | $20.21 | 13,179 |
| 2023-01-12 | $20.12 | $20.30 | $20.02 | $20.10 | $20.10 | 34,796 |
| 2023-01-11 | $19.86 | $19.86 | $19.57 | $19.82 | $19.82 | 17,329 |
| 2023-01-10 | $19.59 | $20.02 | $19.59 | $19.82 | $19.82 | 18,640 |
| 2023-01-09 | $20.05 | $20.06 | $19.51 | $19.68 | $19.68 | 17,277 |
| 2023-01-06 | $19.74 | $20.28 | $19.74 | $20.20 | $20.20 | 17,918 |
| 2023-01-05 | $19.35 | $19.79 | $19.25 | $19.72 | $19.72 | 19,427 |
| 2023-01-04 | $19.47 | $19.64 | $19.32 | $19.50 | $19.50 | 23,001 |
| 2023-01-03 | $19.75 | $19.75 | $19.18 | $19.32 | $19.32 | 47,954 |
| 2022-12-30 | $19.53 | $19.69 | $19.24 | $19.57 | $19.57 | 23,351 |
| 2022-12-29 | $19.62 | $19.69 | $19.56 | $19.63 | $19.63 | 16,829 |
| 2022-12-28 | $19.83 | $19.83 | $19.47 | $19.47 | $19.47 | 16,317 |
| 2022-12-27 | $19.60 | $19.89 | $19.60 | $19.69 | $19.69 | 16,670 |
| 2022-12-23 | $19.67 | $19.70 | $19.50 | $19.57 | $19.57 | 13,299 |
| 2022-12-22 | $19.35 | $19.78 | $19.28 | $19.53 | $19.53 | 26,775 |
| 2022-12-21 | $19.51 | $19.65 | $19.43 | $19.58 | $19.58 | 47,741 |
| 2022-12-20 | $19.10 | $19.36 | $19.00 | $19.20 | $19.20 | 25,851 |
| 2022-12-19 | $19.37 | $19.60 | $19.19 | $19.39 | $19.39 | 31,612 |
| 2022-12-16 | $18.90 | $19.77 | $18.22 | $19.53 | $19.53 | 159,296 |
| 2022-12-15 | $19.55 | $19.55 | $19.08 | $19.19 | $19.19 | 44,905 |
| 2022-12-14 | $19.66 | $19.83 | $19.44 | $19.70 | $19.70 | 47,829 |
| 2022-12-13 | $19.80 | $20.00 | $19.44 | $19.50 | $19.50 | 137,599 |
| 2022-12-12 | $19.31 | $19.77 | $19.23 | $19.72 | $19.72 | 47,942 |
| 2022-12-09 | $19.49 | $19.58 | $19.29 | $19.31 | $19.31 | 25,766 |
| 2022-12-08 | $19.50 | $19.73 | $19.36 | $19.36 | $19.36 | 27,988 |
| 2022-12-07 | $19.59 | $19.81 | $19.38 | $19.59 | $19.59 | 30,581 |
| 2022-12-06 | $19.74 | $19.86 | $19.18 | $19.74 | $19.74 | 56,234 |
| 2022-12-05 | $20.44 | $21.74 | $19.66 | $19.85 | $19.85 | 47,286 |
| 2022-12-02 | $20.54 | $20.74 | $20.35 | $20.58 | $20.58 | 32,291 |
| 2022-12-01 | $19.74 | $20.91 | $19.74 | $20.80 | $20.80 | 41,096 |
| 2022-11-30 | $19.32 | $20.01 | $19.28 | $19.65 | $19.65 | 181,602 |
| 2022-11-29 | $19.66 | $19.92 | $19.24 | $19.50 | $19.50 | 18,344 |
| 2022-11-28 | $20.18 | $20.18 | $19.54 | $19.63 | $19.63 | 12,437 |
| 2022-11-25 | $20.28 | $20.28 | $20.16 | $20.16 | $20.16 | 7,918 |
| 2022-11-23 | $20.58 | $20.58 | $20.11 | $20.21 | $20.21 | 35,361 |
| 2022-11-22 | $20.61 | $20.62 | $20.50 | $20.51 | $20.51 | 22,870 |
| 2022-11-21 | $20.52 | $20.75 | $20.41 | $20.54 | $20.54 | 25,544 |
| 2022-11-18 | $20.78 | $20.78 | $20.46 | $20.69 | $20.69 | 31,732 |
| 2022-11-17 | $21.10 | $21.10 | $20.36 | $20.71 | $20.71 | 40,992 |
| 2022-11-16 | $21.60 | $21.60 | $21.08 | $21.14 | $21.14 | 34,179 |
| 2022-11-15 | $21.77 | $21.77 | $21.25 | $21.52 | $21.52 | 23,759 |
| 2022-11-14 | $21.64 | $22.00 | $21.56 | $21.59 | $21.59 | 23,431 |
| 2022-11-11 | $22.33 | $22.48 | $21.57 | $21.66 | $21.66 | 27,627 |
| 2022-11-10 | $21.62 | $22.19 | $21.04 | $22.17 | $22.17 | 44,007 |
| 2022-11-09 | $20.44 | $21.25 | $20.31 | $21.24 | $21.24 | 29,461 |
| 2022-11-08 | $20.25 | $20.70 | $20.16 | $20.39 | $20.39 | 17,857 |
| 2022-11-07 | $21.53 | $21.53 | $19.87 | $20.41 | $20.41 | 91,972 |
| 2022-11-04 | $20.95 | $21.71 | $20.87 | $21.54 | $21.54 | 18,217 |
| 2022-11-03 | $20.81 | $21.37 | $20.60 | $21.13 | $20.97 | 30,488 |
| 2022-11-02 | $21.23 | $21.65 | $20.46 | $20.85 | $20.70 | 85,800 |
| 2022-11-01 | $20.53 | $20.79 | $20.43 | $20.78 | $20.78 | 12,161 |
| 2022-10-31 | $20.25 | $20.79 | $20.16 | $20.39 | $20.39 | 19,264 |
| 2022-10-28 | $18.76 | $20.43 | $18.44 | $20.33 | $20.33 | 27,982 |
| 2022-10-27 | $19.08 | $19.29 | $18.81 | $18.88 | $18.88 | 23,145 |
| 2022-10-26 | $18.99 | $19.30 | $18.95 | $19.00 | $19.00 | 23,877 |
| 2022-10-25 | $18.72 | $19.25 | $18.66 | $18.90 | $18.90 | 41,486 |
| 2022-10-24 | $18.64 | $19.50 | $18.40 | $18.95 | $18.95 | 49,534 |
| 2022-10-21 | $18.22 | $18.74 | $18.10 | $18.34 | $18.34 | 23,639 |
| 2022-10-20 | $18.60 | $18.60 | $18.01 | $18.06 | $18.06 | 25,921 |
| 2022-10-19 | $18.50 | $18.96 | $18.27 | $18.81 | $18.81 | 15,072 |
| 2022-10-18 | $18.76 | $18.76 | $18.22 | $18.65 | $18.65 | 14,217 |
| 2022-10-17 | $18.96 | $19.08 | $18.44 | $18.86 | $18.86 | 22,487 |
| 2022-10-14 | $18.53 | $18.87 | $18.53 | $18.81 | $18.81 | 12,507 |
| 2022-10-13 | $18.19 | $18.97 | $18.19 | $18.79 | $18.79 | 27,257 |
| 2022-10-12 | $18.34 | $18.60 | $18.03 | $18.38 | $18.38 | 15,509 |
| 2022-10-11 | $18.14 | $18.51 | $17.84 | $18.47 | $18.47 | 15,691 |
| 2022-10-10 | $17.93 | $18.16 | $17.92 | $18.08 | $18.08 | 8,261 |
| 2022-10-07 | $17.56 | $17.87 | $17.50 | $17.87 | $17.87 | 19,478 |
| 2022-10-06 | $18.00 | $18.21 | $17.70 | $17.76 | $17.76 | 12,370 |
| 2022-10-05 | $18.06 | $18.50 | $17.91 | $17.99 | $17.99 | 9,701 |
| 2022-10-04 | $17.94 | $18.34 | $17.82 | $18.24 | $18.24 | 22,338 |
| 2022-10-03 | $18.38 | $18.38 | $17.70 | $17.81 | $17.81 | 22,457 |
| 2022-09-30 | $18.18 | $19.13 | $18.01 | $18.15 | $18.15 | 49,478 |
| 2022-09-29 | $18.21 | $18.21 | $17.69 | $17.90 | $17.90 | 8,049 |
| 2022-09-28 | $17.90 | $18.15 | $17.90 | $17.96 | $17.96 | 12,654 |
| 2022-09-27 | $18.49 | $18.49 | $17.75 | $17.79 | $17.79 | 36,605 |
| 2022-09-26 | $18.01 | $18.02 | $17.81 | $17.87 | $17.87 | 6,096 |
| 2022-09-23 | $17.87 | $18.12 | $17.69 | $18.05 | $18.05 | 8,187 |
| 2022-09-22 | $18.50 | $18.50 | $17.65 | $18.03 | $18.03 | 17,946 |
| 2022-09-21 | $18.09 | $18.43 | $18.02 | $18.34 | $18.34 | 15,999 |
| 2022-09-20 | $17.69 | $18.23 | $17.68 | $18.23 | $18.23 | 6,899 |
| 2022-09-19 | $17.90 | $17.95 | $17.55 | $17.89 | $17.89 | 5,546 |
| 2022-09-16 | $17.81 | $17.96 | $17.48 | $17.52 | $17.52 | 26,074 |
| 2022-09-15 | $17.53 | $17.96 | $17.18 | $17.92 | $17.92 | 7,726 |
| 2022-09-14 | $17.42 | $17.74 | $17.26 | $17.61 | $17.61 | 18,875 |
| 2022-09-13 | $17.55 | $17.95 | $17.55 | $17.66 | $17.66 | 11,308 |
| 2022-09-12 | $18.21 | $18.21 | $18.07 | $18.10 | $18.10 | 4,998 |
| 2022-09-09 | $18.45 | $18.45 | $18.10 | $18.36 | $18.36 | 6,066 |
| 2022-09-08 | $17.97 | $18.22 | $17.78 | $18.22 | $18.22 | 7,713 |
| 2022-09-07 | $17.71 | $18.17 | $17.71 | $18.15 | $18.15 | 6,844 |
| 2022-09-06 | $18.11 | $18.11 | $17.59 | $17.74 | $17.74 | 13,117 |
| 2022-09-02 | $18.03 | $18.42 | $17.81 | $18.03 | $18.03 | 11,236 |
| 2022-09-01 | $18.16 | $18.21 | $17.93 | $18.20 | $18.20 | 11,450 |
| 2022-08-31 | $18.42 | $18.59 | $18.06 | $18.08 | $18.08 | 19,583 |
| 2022-08-30 | $18.83 | $18.83 | $18.28 | $18.44 | $18.44 | 10,392 |
| 2022-08-29 | $18.87 | $19.03 | $18.62 | $18.85 | $18.85 | 11,532 |
| 2022-08-26 | $18.90 | $19.25 | $18.89 | $18.91 | $18.91 | 9,726 |
| 2022-08-25 | $18.60 | $19.09 | $18.54 | $19.09 | $19.09 | 16,224 |
| 2022-08-24 | $18.74 | $18.80 | $18.20 | $18.38 | $18.38 | 12,059 |
| 2022-08-23 | $19.13 | $19.13 | $18.53 | $18.53 | $18.53 | 9,503 |
| 2022-08-22 | $18.85 | $18.96 | $18.41 | $18.76 | $18.76 | 44,948 |
| 2022-08-19 | $19.00 | $19.38 | $18.77 | $18.91 | $18.91 | 12,694 |
| 2022-08-18 | $19.08 | $19.34 | $18.93 | $19.20 | $19.20 | 11,989 |
| 2022-08-17 | $19.09 | $19.11 | $18.86 | $18.92 | $18.92 | 11,810 |
| 2022-08-16 | $19.12 | $19.42 | $18.79 | $19.31 | $19.31 | 20,768 |
| 2022-08-15 | $18.78 | $19.18 | $18.51 | $19.18 | $19.18 | 8,157 |
| 2022-08-12 | $18.66 | $18.98 | $18.47 | $18.98 | $18.98 | 16,748 |
| 2022-08-11 | $18.51 | $18.77 | $18.27 | $18.77 | $18.77 | 10,087 |
| 2022-08-10 | $18.17 | $18.48 | $17.96 | $18.48 | $18.48 | 34,846 |
| 2022-08-09 | $18.31 | $18.47 | $18.03 | $18.03 | $18.03 | 11,653 |
| 2022-08-08 | $18.08 | $18.41 | $18.07 | $18.38 | $18.38 | 8,063 |
| 2022-08-05 | $18.11 | $18.40 | $17.97 | $18.27 | $18.11 | 8,629 |
| 2022-08-04 | $18.22 | $18.37 | $17.98 | $18.26 | $18.10 | 9,403 |
| 2022-08-03 | $18.16 | $18.34 | $18.03 | $18.20 | $18.04 | 8,642 |
| 2022-08-02 | $18.48 | $18.58 | $18.23 | $18.36 | $18.20 | 12,929 |
| 2022-08-01 | $18.57 | $18.57 | $18.29 | $18.43 | $18.27 | 4,737 |
| 2022-07-29 | $18.12 | $18.77 | $18.12 | $18.64 | $18.48 | 15,048 |
| 2022-07-28 | $17.66 | $18.23 | $17.66 | $18.18 | $18.02 | 52,708 |
| 2022-07-27 | $17.84 | $18.23 | $17.84 | $18.21 | $18.05 | 6,414 |
| 2022-07-26 | $17.46 | $17.71 | $17.32 | $17.71 | $17.56 | 12,886 |
| 2022-07-25 | $17.54 | $17.72 | $17.39 | $17.39 | $17.24 | 13,659 |
| 2022-07-22 | $17.73 | $17.90 | $17.28 | $17.28 | $17.13 | 17,022 |
| 2022-07-21 | $17.84 | $17.94 | $17.70 | $17.73 | $17.58 | 24,090 |
| 2022-07-20 | $18.11 | $18.11 | $17.83 | $17.92 | $17.77 | 17,248 |
| 2022-07-19 | $17.97 | $18.23 | $17.81 | $18.11 | $17.95 | 19,103 |
| 2022-07-18 | $17.93 | $18.23 | $17.80 | $17.81 | $17.66 | 14,949 |
| 2022-07-15 | $17.66 | $18.08 | $17.59 | $18.04 | $17.88 | 10,672 |
| 2022-07-14 | $17.43 | $17.47 | $17.31 | $17.42 | $17.27 | 18,046 |
| 2022-07-13 | $17.51 | $17.67 | $17.42 | $17.49 | $17.34 | 10,345 |
| 2022-07-12 | $17.66 | $17.70 | $17.60 | $17.60 | $17.45 | 5,272 |
| 2022-07-11 | $17.53 | $17.80 | $17.53 | $17.71 | $17.56 | 13,572 |
| 2022-07-08 | $17.82 | $17.91 | $17.38 | $17.53 | $17.38 | 13,648 |
| 2022-07-07 | $17.88 | $17.98 | $17.31 | $17.82 | $17.67 | 7,601 |
| 2022-07-06 | $17.48 | $17.98 | $17.28 | $17.92 | $17.77 | 15,820 |
| 2022-07-05 | $17.69 | $17.69 | $17.28 | $17.36 | $17.21 | 18,489 |
| 2022-07-01 | $17.50 | $17.95 | $17.43 | $17.95 | $17.80 | 7,302 |
| 2022-06-30 | $17.70 | $17.91 | $17.66 | $17.87 | $17.72 | 13,496 |
| 2022-06-29 | $17.93 | $17.93 | $17.51 | $17.72 | $17.57 | 6,310 |
| 2022-06-28 | $18.16 | $18.47 | $17.30 | $17.95 | $17.80 | 12,976 |
| 2022-06-27 | $18.46 | $18.49 | $17.99 | $18.19 | $18.03 | 11,379 |
| 2022-06-24 | $17.95 | $18.50 | $17.73 | $18.42 | $18.26 | 54,502 |
| 2022-06-23 | $17.97 | $18.05 | $17.69 | $18.00 | $17.84 | 11,788 |
| 2022-06-22 | $17.71 | $18.11 | $17.48 | $18.11 | $17.95 | 13,592 |
| 2022-06-21 | $17.65 | $17.73 | $16.40 | $17.73 | $17.58 | 17,304 |
| 2022-06-17 | $17.39 | $17.57 | $16.76 | $17.41 | $17.26 | 35,310 |
| 2022-06-16 | $17.31 | $17.39 | $17.10 | $17.32 | $17.17 | 16,397 |
| 2022-06-15 | $17.33 | $17.65 | $17.23 | $17.60 | $17.45 | 8,086 |
| 2022-06-14 | $17.41 | $17.41 | $17.11 | $17.11 | $16.96 | 12,988 |
| 2022-06-13 | $17.60 | $17.79 | $17.19 | $17.19 | $17.04 | 24,108 |
| 2022-06-10 | $17.60 | $17.78 | $17.60 | $17.63 | $17.48 | 13,793 |
| 2022-06-09 | $17.64 | $17.95 | $17.60 | $17.66 | $17.51 | 26,692 |
| 2022-06-08 | $18.07 | $18.11 | $17.73 | $17.86 | $17.71 | 11,039 |
| 2022-06-07 | $17.79 | $18.03 | $17.79 | $17.88 | $17.73 | 9,258 |
| 2022-06-06 | $17.57 | $17.95 | $17.57 | $17.78 | $17.63 | 13,237 |
| 2022-06-03 | $17.52 | $17.86 | $17.42 | $17.42 | $17.27 | 4,999 |
| 2022-06-02 | $17.37 | $17.64 | $17.37 | $17.64 | $17.49 | 5,261 |
| 2022-06-01 | $17.23 | $17.57 | $17.12 | $17.44 | $17.29 | 8,132 |
| 2022-05-31 | $17.12 | $17.40 | $17.10 | $17.39 | $17.24 | 17,413 |
| 2022-05-27 | $17.19 | $17.41 | $17.19 | $17.30 | $17.15 | 5,358 |
| 2022-05-26 | $17.10 | $17.22 | $16.89 | $16.94 | $16.79 | 15,767 |
| 2022-05-25 | $16.62 | $16.99 | $16.38 | $16.87 | $16.72 | 19,985 |
| 2022-05-24 | $16.70 | $16.71 | $16.35 | $16.62 | $16.48 | 8,545 |
| 2022-05-23 | $16.61 | $16.68 | $16.39 | $16.64 | $16.50 | 12,593 |
| 2022-05-20 | $16.44 | $16.50 | $16.09 | $16.50 | $16.36 | 16,250 |
| 2022-05-19 | $16.63 | $16.96 | $16.25 | $16.25 | $16.11 | 21,685 |
| 2022-05-18 | $16.80 | $17.24 | $16.73 | $16.77 | $16.63 | 11,699 |
| 2022-05-17 | $16.78 | $17.17 | $16.78 | $16.97 | $16.82 | 10,284 |
| 2022-05-16 | $16.21 | $16.66 | $16.12 | $16.66 | $16.52 | 55,818 |
| 2022-05-13 | $16.80 | $16.83 | $16.32 | $16.44 | $16.30 | 25,649 |
| 2022-05-12 | $17.00 | $17.00 | $16.61 | $16.83 | $16.68 | 13,389 |
| 2022-05-11 | $16.79 | $17.00 | $16.76 | $16.76 | $16.62 | 11,522 |
| 2022-05-10 | $17.15 | $17.15 | $16.89 | $16.93 | $16.78 | 11,791 |
| 2022-05-09 | $16.87 | $17.14 | $16.87 | $17.14 | $16.99 | 13,784 |
| 2022-05-06 | $17.28 | $17.29 | $17.00 | $17.17 | $16.86 | 17,395 |
| 2022-05-05 | $17.21 | $18.20 | $16.70 | $17.07 | $16.76 | 20,467 |
| 2022-05-04 | $17.03 | $17.41 | $16.96 | $17.37 | $17.06 | 18,785 |
| 2022-05-03 | $16.78 | $17.13 | $16.78 | $17.03 | $16.73 | 16,634 |
| 2022-05-02 | $17.11 | $17.12 | $16.63 | $16.96 | $16.66 | 24,029 |
| 2022-04-29 | $17.84 | $17.84 | $17.09 | $17.18 | $16.87 | 20,107 |
| 2022-04-28 | $17.66 | $18.06 | $17.22 | $17.78 | $17.46 | 70,502 |
| 2022-04-27 | $17.93 | $18.09 | $17.42 | $17.42 | $17.11 | 17,935 |
| 2022-04-26 | $18.00 | $18.30 | $17.69 | $17.69 | $17.38 | 19,708 |
| 2022-04-25 | $18.55 | $18.55 | $18.02 | $18.08 | $17.76 | 12,678 |
| 2022-04-22 | $18.44 | $18.49 | $18.00 | $18.00 | $17.68 | 14,032 |
| 2022-04-21 | $18.38 | $18.64 | $18.24 | $18.35 | $18.02 | 18,300 |
| 2022-04-20 | $18.67 | $18.76 | $18.56 | $18.61 | $18.28 | 13,600 |
| 2022-04-19 | $18.40 | $18.76 | $18.27 | $18.56 | $18.23 | 17,576 |
| 2022-04-18 | $18.18 | $18.68 | $18.06 | $18.30 | $17.97 | 11,751 |
| 2022-04-14 | $18.34 | $18.50 | $18.22 | $18.31 | $17.98 | 18,752 |
| 2022-04-13 | $18.28 | $18.38 | $18.10 | $18.36 | $18.03 | 14,105 |
| 2022-04-12 | $18.49 | $18.49 | $18.09 | $18.22 | $17.90 | 13,404 |
| 2022-04-11 | $18.27 | $18.31 | $18.07 | $18.14 | $17.82 | 8,118 |
| 2022-04-08 | $18.05 | $18.49 | $18.05 | $18.29 | $17.96 | 18,424 |
| 2022-04-07 | $18.23 | $18.26 | $18.04 | $18.04 | $17.72 | 7,960 |
| 2022-04-06 | $18.49 | $18.49 | $18.10 | $18.10 | $17.78 | 12,240 |
| 2022-04-05 | $18.37 | $18.54 | $18.13 | $18.13 | $17.81 | 10,511 |
| 2022-04-04 | $18.63 | $18.72 | $18.39 | $18.55 | $18.22 | 11,939 |
| 2022-04-01 | $18.44 | $18.74 | $18.40 | $18.56 | $18.23 | 15,170 |
| 2022-03-31 | $18.73 | $18.93 | $18.02 | $18.18 | $17.86 | 68,141 |
| 2022-03-30 | $19.02 | $19.06 | $18.57 | $18.57 | $18.24 | 17,249 |
| 2022-03-29 | $18.99 | $19.14 | $18.93 | $19.06 | $18.72 | 10,393 |
| 2022-03-28 | $18.89 | $19.06 | $18.76 | $19.05 | $18.71 | 9,020 |
| 2022-03-25 | $18.80 | $19.16 | $18.60 | $18.90 | $18.56 | 17,517 |
| 2022-03-24 | $18.66 | $18.98 | $18.66 | $18.98 | $18.64 | 6,790 |
| 2022-03-23 | $19.06 | $19.06 | $18.67 | $18.85 | $18.51 | 9,169 |
| 2022-03-22 | $19.40 | $19.40 | $18.97 | $19.27 | $18.93 | 6,149 |
| 2022-03-21 | $18.92 | $19.07 | $18.72 | $18.87 | $18.53 | 9,832 |
| 2022-03-18 | $19.35 | $19.40 | $18.80 | $19.01 | $18.67 | 61,905 |
| 2022-03-17 | $19.17 | $19.42 | $18.99 | $19.42 | $19.07 | 8,520 |
| 2022-03-16 | $18.59 | $19.43 | $18.59 | $19.26 | $18.92 | 14,629 |
| 2022-03-15 | $19.01 | $19.20 | $18.63 | $19.07 | $18.73 | 8,437 |
| 2022-03-14 | $19.30 | $19.40 | $19.00 | $19.24 | $18.90 | 14,128 |
| 2022-03-11 | $18.97 | $19.33 | $18.72 | $18.81 | $18.48 | 15,137 |
| 2022-03-10 | $18.85 | $19.15 | $18.65 | $18.90 | $18.56 | 8,875 |
| 2022-03-09 | $18.70 | $19.33 | $18.70 | $18.99 | $18.65 | 16,294 |
| 2022-03-08 | $18.76 | $19.24 | $18.51 | $18.70 | $18.37 | 41,386 |
| 2022-03-07 | $18.98 | $19.04 | $18.58 | $18.58 | $18.25 | 10,788 |
| 2022-03-04 | $18.69 | $19.22 | $18.65 | $18.90 | $18.56 | 13,448 |
| 2022-03-03 | $19.28 | $19.48 | $19.17 | $19.46 | $19.11 | 17,880 |
| 2022-03-02 | $18.74 | $19.38 | $18.74 | $19.22 | $18.88 | 14,121 |
| 2022-03-01 | $19.11 | $19.11 | $18.38 | $18.54 | $18.21 | 26,249 |
| 2022-02-28 | $18.85 | $19.33 | $18.60 | $19.14 | $18.80 | 25,122 |
| 2022-02-25 | $19.11 | $19.46 | $18.89 | $19.33 | $18.99 | 9,598 |
| 2022-02-24 | $18.68 | $18.98 | $18.30 | $18.65 | $18.32 | 21,119 |
| 2022-02-23 | $19.01 | $19.19 | $18.89 | $19.04 | $18.70 | 40,608 |
| 2022-02-22 | $19.04 | $19.30 | $18.77 | $18.77 | $18.44 | 10,256 |
| 2022-02-18 | $18.86 | $19.45 | $18.86 | $19.05 | $18.71 | 10,160 |
| 2022-02-17 | $19.29 | $19.68 | $18.93 | $18.96 | $18.62 | 16,686 |
| 2022-02-16 | $19.45 | $19.85 | $19.01 | $19.33 | $18.99 | 38,312 |
| 2022-02-15 | $18.98 | $19.71 | $18.76 | $19.63 | $19.28 | 13,638 |
| 2022-02-14 | $18.84 | $19.37 | $18.72 | $18.72 | $18.39 | 16,320 |
| 2022-02-11 | $19.13 | $19.47 | $19.06 | $19.10 | $18.76 | 8,393 |
| 2022-02-10 | $19.49 | $19.90 | $18.85 | $19.07 | $18.73 | 26,146 |
| 2022-02-09 | $19.85 | $19.90 | $19.45 | $19.58 | $19.23 | 16,858 |
| 2022-02-08 | $19.30 | $19.96 | $19.12 | $19.84 | $19.49 | 24,791 |
| 2022-02-07 | $19.19 | $19.42 | $18.97 | $19.30 | $18.96 | 11,802 |
| 2022-02-04 | $19.23 | $19.49 | $18.94 | $19.32 | $18.82 | 12,750 |
| 2022-02-03 | $19.10 | $19.42 | $19.05 | $19.31 | $18.81 | 21,801 |
| 2022-02-02 | $18.93 | $19.18 | $18.84 | $19.05 | $18.56 | 24,748 |
| 2022-02-01 | $18.79 | $19.41 | $18.63 | $18.90 | $18.41 | 34,123 |
| 2022-01-31 | $18.35 | $18.75 | $18.25 | $18.61 | $18.13 | 14,957 |
| 2022-01-28 | $18.25 | $18.70 | $18.13 | $18.49 | $18.01 | 8,061 |
| 2022-01-27 | $18.69 | $18.69 | $18.29 | $18.29 | $17.82 | 14,074 |
| 2022-01-26 | $18.51 | $18.70 | $18.00 | $18.01 | $17.54 | 16,126 |
| 2022-01-25 | $18.97 | $18.97 | $18.50 | $18.61 | $18.13 | 33,457 |
| 2022-01-24 | $18.09 | $18.93 | $18.09 | $18.91 | $18.42 | 65,955 |
| 2022-01-21 | $18.25 | $19.01 | $18.23 | $18.23 | $17.76 | 25,587 |
| 2022-01-20 | $18.76 | $19.32 | $18.50 | $18.50 | $18.02 | 13,588 |
| 2022-01-19 | $19.66 | $19.66 | $18.81 | $18.99 | $18.50 | 12,840 |
| 2022-01-18 | $19.29 | $19.71 | $19.29 | $19.51 | $19.01 | 10,562 |
| 2022-01-14 | $19.28 | $19.73 | $19.28 | $19.73 | $19.22 | 4,987 |
| 2022-01-13 | $19.84 | $19.84 | $19.31 | $19.46 | $18.96 | 14,722 |
| 2022-01-12 | $19.84 | $19.89 | $19.60 | $19.60 | $19.09 | 26,186 |
| 2022-01-11 | $19.58 | $19.89 | $19.50 | $19.74 | $19.23 | 12,603 |
| 2022-01-10 | $19.59 | $19.73 | $19.13 | $19.68 | $19.17 | 14,725 |
| 2022-01-07 | $19.55 | $19.66 | $19.25 | $19.52 | $19.01 | 20,415 |
| 2022-01-06 | $19.48 | $19.99 | $19.00 | $19.44 | $18.94 | 23,495 |
| 2022-01-05 | $18.89 | $19.58 | $18.86 | $19.30 | $18.80 | 59,554 |
| 2022-01-04 | $18.89 | $18.94 | $18.63 | $18.77 | $18.28 | 20,260 |
| 2022-01-03 | $18.91 | $18.98 | $18.73 | $18.73 | $18.25 | 13,695 |
| 2021-12-31 | $18.73 | $18.78 | $18.55 | $18.73 | $18.25 | 39,628 |
| 2021-12-30 | $18.78 | $18.84 | $18.56 | $18.64 | $18.16 | 13,752 |
| 2021-12-29 | $18.89 | $19.00 | $18.52 | $18.72 | $18.24 | 9,853 |
| 2021-12-28 | $18.91 | $18.99 | $18.54 | $18.73 | $18.25 | 11,912 |
| 2021-12-27 | $18.86 | $18.89 | $18.72 | $18.89 | $18.40 | 12,136 |
| 2021-12-23 | $18.37 | $18.76 | $18.37 | $18.66 | $18.18 | 10,154 |
| 2021-12-22 | $18.12 | $18.34 | $18.12 | $18.34 | $17.87 | 7,031 |
| 2021-12-21 | $18.38 | $18.50 | $17.99 | $18.10 | $17.63 | 40,240 |
| 2021-12-20 | $18.28 | $18.54 | $17.98 | $18.25 | $17.78 | 41,602 |
| 2021-12-17 | $18.09 | $18.77 | $17.39 | $18.59 | $18.11 | 171,726 |
| 2021-12-16 | $18.37 | $18.63 | $17.81 | $18.14 | $17.67 | 76,689 |
| 2021-12-15 | $18.26 | $18.48 | $18.04 | $18.38 | $17.90 | 40,392 |
| 2021-12-14 | $17.82 | $18.32 | $17.61 | $18.24 | $17.77 | 85,701 |
| 2021-12-13 | $18.05 | $18.26 | $17.73 | $17.80 | $17.34 | 16,672 |
| 2021-12-10 | $18.07 | $18.37 | $17.74 | $18.03 | $17.56 | 15,988 |
| 2021-12-09 | $18.25 | $18.25 | $17.86 | $18.04 | $17.57 | 5,355 |
| 2021-12-08 | $18.26 | $18.34 | $18.01 | $18.34 | $17.87 | 14,275 |
| 2021-12-07 | $18.31 | $18.92 | $18.25 | $18.32 | $17.85 | 33,048 |
| 2021-12-06 | $18.30 | $18.87 | $18.19 | $18.69 | $18.21 | 18,347 |
| 2021-12-03 | $18.80 | $18.80 | $18.00 | $18.08 | $17.61 | 10,227 |
| 2021-12-02 | $18.63 | $18.71 | $18.60 | $18.65 | $18.17 | 6,100 |
| 2021-12-01 | $18.33 | $18.81 | $18.19 | $18.23 | $17.76 | 29,091 |
| 2021-11-30 | $18.29 | $18.60 | $17.99 | $18.00 | $17.53 | 23,208 |
| 2021-11-29 | $18.15 | $18.75 | $18.15 | $18.27 | $17.80 | 17,702 |
| 2021-11-26 | $18.73 | $18.85 | $18.03 | $18.20 | $17.73 | 11,611 |
| 2021-11-24 | $18.94 | $19.19 | $18.62 | $19.05 | $18.56 | 12,978 |
| 2021-11-23 | $19.10 | $19.19 | $18.56 | $19.16 | $18.66 | 15,843 |
| 2021-11-22 | $18.84 | $19.44 | $18.32 | $19.09 | $18.60 | 30,926 |
| 2021-11-19 | $18.57 | $18.93 | $18.14 | $18.60 | $18.12 | 34,024 |
| 2021-11-18 | $18.33 | $18.73 | $18.16 | $18.72 | $18.24 | 15,749 |
| 2021-11-17 | $18.21 | $18.95 | $18.21 | $18.30 | $17.83 | 11,377 |
| 2021-11-16 | $18.48 | $18.81 | $18.12 | $18.66 | $18.18 | 24,434 |
| 2021-11-15 | $18.62 | $18.90 | $18.23 | $18.49 | $18.01 | 51,084 |
| 2021-11-12 | $18.57 | $18.93 | $18.27 | $18.78 | $18.29 | 12,438 |
| 2021-11-11 | $17.85 | $19.16 | $16.88 | $18.80 | $18.31 | 20,943 |
| 2021-11-10 | $19.25 | $19.25 | $18.75 | $18.75 | $18.26 | 8,132 |
| 2021-11-09 | $19.10 | $19.43 | $18.99 | $19.23 | $18.73 | 25,337 |
| 2021-11-08 | $19.11 | $19.23 | $18.89 | $19.21 | $18.71 | 7,616 |
| 2021-11-05 | $18.77 | $19.33 | $17.11 | $19.09 | $18.60 | 39,264 |
| 2021-11-04 | $18.59 | $18.82 | $18.23 | $18.81 | $18.18 | 9,924 |
| 2021-11-03 | $18.08 | $18.72 | $17.80 | $18.58 | $17.96 | 40,340 |
| 2021-11-02 | $18.05 | $18.18 | $17.67 | $18.04 | $17.44 | 15,570 |
| 2021-11-01 | $18.12 | $18.20 | $17.76 | $17.97 | $17.37 | 19,412 |
| 2021-10-29 | $17.75 | $18.10 | $17.75 | $18.03 | $17.43 | 12,750 |
| 2021-10-28 | $17.52 | $17.89 | $17.52 | $17.77 | $17.18 | 23,093 |
| 2021-10-27 | $17.75 | $17.94 | $17.42 | $17.59 | $17.00 | 16,726 |
| 2021-10-26 | $17.60 | $17.90 | $17.60 | $17.75 | $17.16 | 8,812 |
| 2021-10-25 | $17.71 | $17.75 | $17.45 | $17.65 | $17.06 | 24,151 |
| 2021-10-22 | $17.94 | $17.94 | $17.70 | $17.73 | $17.14 | 10,970 |
| 2021-10-21 | $17.77 | $18.01 | $17.72 | $17.82 | $17.22 | 28,363 |
| 2021-10-20 | $17.48 | $17.88 | $17.39 | $17.86 | $17.26 | 13,751 |
| 2021-10-19 | $17.18 | $17.43 | $17.16 | $17.40 | $16.82 | 24,562 |
| 2021-10-18 | $17.19 | $17.35 | $16.93 | $17.19 | $16.61 | 42,779 |
| 2021-10-15 | $16.98 | $17.47 | $16.82 | $17.07 | $16.50 | 34,165 |
| 2021-10-14 | $16.69 | $16.84 | $16.63 | $16.77 | $16.21 | 20,539 |
| 2021-10-13 | $16.65 | $16.65 | $16.40 | $16.53 | $15.98 | 212,091 |
| 2021-10-12 | $16.46 | $16.74 | $16.42 | $16.73 | $16.17 | 13,962 |
| 2021-10-11 | $16.43 | $16.45 | $16.34 | $16.34 | $15.79 | 4,518 |
| 2021-10-08 | $16.38 | $16.50 | $16.15 | $16.39 | $15.84 | 17,443 |
| 2021-10-07 | $16.13 | $16.49 | $16.13 | $16.38 | $15.83 | 14,878 |
| 2021-10-06 | $16.25 | $16.53 | $16.14 | $16.30 | $15.75 | 25,473 |
| 2021-10-05 | $16.23 | $16.28 | $15.95 | $16.14 | $15.60 | 13,453 |
| 2021-10-04 | $16.08 | $16.33 | $16.08 | $16.14 | $15.60 | 12,560 |
| 2021-10-01 | $15.64 | $16.29 | $15.64 | $16.27 | $15.73 | 54,062 |
| 2021-09-30 | $15.72 | $15.83 | $15.55 | $15.55 | $15.03 | 19,197 |
| 2021-09-29 | $15.75 | $16.09 | $15.58 | $15.59 | $15.07 | 18,423 |
| 2021-09-28 | $15.79 | $15.79 | $15.60 | $15.75 | $15.22 | 9,957 |
| 2021-09-27 | $15.46 | $15.94 | $15.46 | $15.75 | $15.22 | 13,913 |
| 2021-09-24 | $15.15 | $15.63 | $15.15 | $15.54 | $15.02 | 7,667 |
| 2021-09-23 | $14.98 | $15.34 | $14.98 | $15.27 | $14.76 | 69,700 |
| 2021-09-22 | $14.70 | $14.98 | $14.70 | $14.95 | $14.45 | 38,123 |
| 2021-09-21 | $14.65 | $14.79 | $14.34 | $14.72 | $14.23 | 51,730 |
| 2021-09-20 | $14.28 | $14.69 | $14.19 | $14.57 | $14.08 | 30,171 |
| 2021-09-17 | $15.22 | $15.22 | $14.29 | $14.35 | $13.87 | 223,126 |
| 2021-09-16 | $15.09 | $15.24 | $14.93 | $15.14 | $14.63 | 41,396 |
| 2021-09-15 | $15.10 | $15.34 | $15.10 | $15.24 | $14.73 | 10,133 |
| 2021-09-14 | $15.36 | $15.37 | $15.06 | $15.13 | $14.62 | 20,229 |
| 2021-09-13 | $15.61 | $15.61 | $15.26 | $15.28 | $14.77 | 6,191 |
| 2021-09-10 | $15.36 | $15.53 | $15.25 | $15.26 | $14.75 | 15,253 |
| 2021-09-09 | $15.68 | $15.74 | $15.18 | $15.18 | $14.67 | 15,709 |
| 2021-09-08 | $15.75 | $16.00 | $15.53 | $15.54 | $15.02 | 13,240 |
| 2021-09-07 | $15.70 | $15.86 | $15.70 | $15.70 | $15.17 | 10,625 |
| 2021-09-03 | $15.95 | $16.01 | $15.62 | $15.71 | $15.18 | 13,020 |
| 2021-09-02 | $16.10 | $16.39 | $15.86 | $16.16 | $15.62 | 9,830 |
| 2021-09-01 | $16.33 | $16.60 | $16.15 | $16.42 | $15.87 | 8,144 |
| 2021-08-31 | $16.59 | $16.59 | $16.19 | $16.35 | $15.80 | 12,481 |
| 2021-08-30 | $16.31 | $16.50 | $16.15 | $16.30 | $15.75 | 12,249 |
| 2021-08-27 | $16.15 | $16.39 | $15.97 | $16.39 | $15.84 | 14,806 |
| 2021-08-26 | $15.80 | $16.27 | $15.80 | $16.11 | $15.57 | 17,366 |
| 2021-08-25 | $16.28 | $16.30 | $15.76 | $15.95 | $15.42 | 16,593 |
| 2021-08-24 | $16.08 | $16.26 | $15.79 | $16.02 | $15.48 | 12,546 |
| 2021-08-23 | $15.94 | $16.79 | $15.80 | $16.12 | $15.58 | 20,361 |
| 2021-08-20 | $15.80 | $16.09 | $15.70 | $15.74 | $15.21 | 20,635 |
| 2021-08-19 | $16.00 | $16.43 | $15.78 | $15.97 | $15.44 | 8,528 |
| 2021-08-18 | $16.27 | $16.53 | $16.15 | $16.15 | $15.61 | 17,651 |
| 2021-08-17 | $16.44 | $16.51 | $16.08 | $16.23 | $15.69 | 14,569 |
| 2021-08-16 | $16.62 | $16.67 | $16.38 | $16.38 | $15.83 | 77,793 |
| 2021-08-13 | $16.75 | $16.75 | $16.51 | $16.61 | $16.05 | 7,311 |
| 2021-08-12 | $16.65 | $16.85 | $16.26 | $16.53 | $15.98 | 25,891 |
| 2021-08-11 | $16.26 | $16.79 | $16.26 | $16.63 | $16.07 | 12,440 |
| 2021-08-10 | $16.28 | $16.59 | $16.28 | $16.54 | $15.99 | 8,897 |
| 2021-08-09 | $16.64 | $16.65 | $16.19 | $16.19 | $15.65 | 13,918 |
| 2021-08-06 | $16.42 | $16.81 | $16.27 | $16.66 | $15.95 | 29,528 |
| 2021-08-05 | $16.28 | $16.48 | $16.13 | $16.13 | $15.45 | 23,645 |
| 2021-08-04 | $16.17 | $16.50 | $15.90 | $16.31 | $15.62 | 22,148 |
| 2021-08-03 | $16.06 | $16.47 | $16.06 | $16.25 | $15.56 | 13,212 |
| 2021-08-02 | $16.37 | $16.88 | $15.81 | $16.00 | $15.32 | 27,699 |
| 2021-07-30 | $16.35 | $16.94 | $16.26 | $16.34 | $15.65 | 20,796 |
| 2021-07-29 | $16.89 | $16.89 | $16.22 | $16.23 | $15.54 | 119,774 |
| 2021-07-28 | $16.71 | $16.94 | $16.52 | $16.94 | $16.22 | 10,297 |
| 2021-07-27 | $17.05 | $17.05 | $16.56 | $16.71 | $16.00 | 24,250 |
| 2021-07-26 | $17.10 | $17.51 | $16.94 | $16.97 | $16.25 | 38,970 |
| 2021-07-23 | $17.13 | $17.13 | $16.97 | $17.02 | $16.30 | 15,179 |
| 2021-07-22 | $17.10 | $17.13 | $16.75 | $17.00 | $16.28 | 35,734 |
| 2021-07-21 | $17.46 | $17.46 | $16.85 | $17.06 | $16.34 | 65,963 |
| 2021-07-20 | $16.75 | $17.38 | $16.75 | $17.06 | $16.34 | 54,881 |
| 2021-07-19 | $16.87 | $16.97 | $16.36 | $16.59 | $15.89 | 37,764 |
| 2021-07-16 | $17.41 | $17.86 | $16.48 | $17.00 | $16.28 | 48,781 |
| 2021-07-15 | $16.76 | $17.38 | $16.76 | $17.27 | $16.54 | 16,041 |
| 2021-07-14 | $16.48 | $17.00 | $16.12 | $16.75 | $16.04 | 33,271 |
| 2021-07-13 | $16.27 | $16.70 | $16.13 | $16.52 | $15.82 | 80,126 |
| 2021-07-12 | $16.55 | $16.94 | $16.43 | $16.50 | $15.80 | 41,900 |
| 2021-07-09 | $16.81 | $16.95 | $16.53 | $16.76 | $16.05 | 29,442 |
| 2021-07-08 | $16.91 | $16.97 | $16.12 | $16.60 | $15.90 | 22,212 |
| 2021-07-07 | $17.19 | $17.28 | $17.02 | $17.07 | $16.35 | 20,213 |
| 2021-07-06 | $17.45 | $17.52 | $17.11 | $17.16 | $16.43 | 17,209 |
| 2021-07-02 | $17.70 | $18.03 | $17.41 | $17.57 | $16.83 | 149,169 |
| 2021-07-01 | $17.53 | $17.95 | $17.41 | $17.47 | $16.73 | 72,956 |
| 2021-06-30 | $17.65 | $17.73 | $17.41 | $17.41 | $16.67 | 22,842 |
| 2021-06-29 | $17.88 | $17.88 | $17.47 | $17.48 | $16.74 | 6,235 |
| 2021-06-28 | $17.46 | $17.89 | $17.40 | $17.51 | $16.77 | 22,847 |
| 2021-06-25 | $17.62 | $17.87 | $17.40 | $17.40 | $16.66 | 187,991 |
| 2021-06-24 | $18.02 | $18.02 | $17.52 | $17.67 | $16.92 | 16,090 |
| 2021-06-23 | $17.62 | $17.75 | $17.48 | $17.62 | $16.87 | 55,934 |
| 2021-06-22 | $17.60 | $17.71 | $17.31 | $17.70 | $16.95 | 18,448 |
| 2021-06-21 | $17.46 | $17.69 | $17.29 | $17.66 | $16.91 | 15,867 |
| 2021-06-18 | $17.51 | $17.73 | $17.25 | $17.44 | $16.70 | 52,099 |
| 2021-06-17 | $18.19 | $18.21 | $17.69 | $17.69 | $16.94 | 15,568 |
| 2021-06-16 | $18.06 | $18.22 | $17.91 | $18.11 | $17.34 | 15,083 |
| 2021-06-15 | $18.04 | $18.23 | $17.93 | $18.23 | $17.46 | 16,142 |
| 2021-06-14 | $17.84 | $18.12 | $17.82 | $17.99 | $17.23 | 28,536 |
| 2021-06-11 | $17.56 | $18.14 | $17.56 | $17.89 | $17.13 | 20,343 |
| 2021-06-10 | $17.98 | $18.01 | $17.51 | $17.51 | $16.77 | 17,582 |
| 2021-06-09 | $17.77 | $17.90 | $17.68 | $17.88 | $17.12 | 22,558 |
| 2021-06-08 | $17.80 | $18.03 | $17.51 | $17.65 | $16.90 | 24,837 |
| 2021-06-07 | $17.74 | $18.15 | $17.62 | $17.94 | $17.18 | 14,516 |
| 2021-06-04 | $17.77 | $18.12 | $17.77 | $17.86 | $17.10 | 7,333 |
| 2021-06-03 | $17.93 | $18.18 | $17.74 | $17.89 | $17.13 | 15,099 |
| 2021-06-02 | $18.25 | $18.43 | $17.75 | $17.95 | $17.19 | 9,216 |
| 2021-06-01 | $18.25 | $18.42 | $18.04 | $18.11 | $17.34 | 18,713 |
| 2021-05-28 | $18.05 | $18.26 | $17.68 | $18.19 | $17.42 | 28,240 |
| 2021-05-27 | $17.84 | $18.25 | $17.60 | $18.16 | $17.39 | 9,280 |
| 2021-05-26 | $17.68 | $17.75 | $17.51 | $17.72 | $16.97 | 33,847 |
| 2021-05-25 | $18.09 | $18.28 | $17.54 | $17.54 | $16.80 | 11,522 |
| 2021-05-24 | $18.36 | $18.36 | $18.09 | $18.12 | $17.35 | 16,719 |
| 2021-05-21 | $18.50 | $18.63 | $18.11 | $18.27 | $17.50 | 19,436 |
| 2021-05-20 | $17.97 | $18.44 | $17.97 | $18.32 | $17.54 | 34,466 |
| 2021-05-19 | $17.97 | $18.27 | $17.83 | $18.20 | $17.43 | 20,596 |
| 2021-05-18 | $18.58 | $18.83 | $18.25 | $18.26 | $17.49 | 55,123 |
| 2021-05-17 | $18.38 | $18.65 | $18.27 | $18.65 | $17.86 | 53,425 |
| 2021-05-14 | $18.12 | $18.68 | $17.77 | $18.50 | $17.72 | 20,981 |
| 2021-05-13 | $17.31 | $18.15 | $17.31 | $18.15 | $17.38 | 18,090 |
| 2021-05-12 | $17.56 | $17.80 | $17.21 | $17.23 | $16.50 | 25,258 |
| 2021-05-11 | $17.86 | $17.86 | $17.45 | $17.46 | $16.72 | 13,111 |
| 2021-05-10 | $18.18 | $18.20 | $17.86 | $18.19 | $17.42 | 29,202 |
| 2021-05-07 | $18.23 | $18.44 | $18.15 | $18.29 | $17.37 | 14,569 |
| 2021-05-06 | $18.37 | $18.42 | $18.26 | $18.26 | $17.34 | 9,785 |
| 2021-05-05 | $18.63 | $18.63 | $18.30 | $18.49 | $17.56 | 23,363 |
| 2021-05-04 | $18.35 | $18.67 | $18.24 | $18.42 | $17.50 | 42,839 |
| 2021-05-03 | $18.27 | $18.78 | $18.18 | $18.53 | $17.60 | 15,932 |
| 2021-04-30 | $17.75 | $18.34 | $17.70 | $18.20 | $17.29 | 40,550 |
| 2021-04-29 | $18.00 | $18.19 | $18.00 | $18.19 | $17.28 | 13,800 |
| 2021-04-28 | $17.80 | $18.10 | $17.80 | $18.05 | $17.14 | 30,055 |
| 2021-04-27 | $17.88 | $17.93 | $17.71 | $17.93 | $17.03 | 23,102 |
| 2021-04-26 | $17.50 | $18.00 | $17.45 | $17.80 | $16.91 | 52,830 |
| 2021-04-23 | $17.26 | $17.44 | $17.10 | $17.36 | $16.49 | 32,362 |
| 2021-04-22 | $17.39 | $17.39 | $17.01 | $17.05 | $16.19 | 21,488 |
| 2021-04-21 | $17.26 | $17.29 | $17.05 | $17.29 | $16.42 | 14,292 |
| 2021-04-20 | $17.06 | $17.14 | $17.00 | $17.09 | $16.23 | 22,177 |
| 2021-04-19 | $17.26 | $17.31 | $16.99 | $17.20 | $16.34 | 20,277 |
| 2021-04-16 | $17.40 | $17.43 | $17.00 | $17.43 | $16.56 | 19,077 |
| 2021-04-15 | $17.02 | $17.24 | $17.00 | $17.24 | $16.37 | 23,488 |
| 2021-04-14 | $16.91 | $17.25 | $16.91 | $17.18 | $16.32 | 17,645 |
| 2021-04-13 | $17.01 | $17.09 | $16.80 | $17.04 | $16.19 | 23,801 |
| 2021-04-12 | $17.20 | $17.42 | $16.72 | $17.06 | $16.20 | 9,507 |
| 2021-04-09 | $17.17 | $17.25 | $17.02 | $17.12 | $16.26 | 20,859 |
| 2021-04-08 | $16.91 | $17.14 | $16.80 | $17.12 | $16.26 | 18,508 |
| 2021-04-07 | $17.05 | $17.10 | $16.76 | $17.06 | $16.20 | 21,201 |
| 2021-04-06 | $17.07 | $17.13 | $16.95 | $17.00 | $16.15 | 15,886 |
| 2021-04-05 | $17.34 | $17.34 | $16.94 | $17.16 | $16.30 | 13,683 |
| 2021-04-01 | $17.21 | $17.21 | $17.00 | $17.17 | $16.31 | 18,833 |
| 2021-03-31 | $17.11 | $17.23 | $16.86 | $17.12 | $16.26 | 54,830 |
| 2021-03-30 | $17.05 | $17.30 | $17.02 | $17.14 | $16.28 | 15,676 |
| 2021-03-29 | $16.96 | $17.14 | $16.80 | $16.84 | $16.00 | 17,534 |
| 2021-03-26 | $17.21 | $17.35 | $17.05 | $17.22 | $16.36 | 11,288 |
| 2021-03-25 | $16.74 | $17.31 | $16.73 | $17.15 | $16.29 | 19,087 |
| 2021-03-24 | $16.88 | $17.30 | $16.61 | $16.75 | $15.91 | 70,681 |
| 2021-03-23 | $17.00 | $17.20 | $16.48 | $16.67 | $15.83 | 40,434 |
| 2021-03-22 | $17.67 | $17.67 | $16.93 | $17.18 | $16.32 | 30,722 |
| 2021-03-19 | $17.48 | $17.84 | $16.94 | $17.83 | $16.94 | 141,510 |
| 2021-03-18 | $17.22 | $17.71 | $17.22 | $17.53 | $16.65 | 87,693 |
| 2021-03-17 | $17.57 | $17.57 | $17.08 | $17.22 | $16.36 | 20,242 |
| 2021-03-16 | $17.75 | $17.78 | $17.35 | $17.60 | $16.72 | 19,568 |
| 2021-03-15 | $18.08 | $18.08 | $17.52 | $17.70 | $16.81 | 22,072 |
| 2021-03-12 | $18.22 | $18.44 | $18.03 | $18.18 | $17.27 | 39,288 |
| 2021-03-11 | $18.40 | $18.40 | $17.79 | $18.08 | $17.17 | 24,813 |
| 2021-03-10 | $17.95 | $18.34 | $17.91 | $18.26 | $17.34 | 27,303 |
| 2021-03-09 | $18.17 | $18.30 | $17.79 | $18.06 | $17.15 | 33,229 |
| 2021-03-08 | $17.46 | $18.38 | $17.15 | $18.30 | $17.38 | 51,696 |
| 2021-03-05 | $17.26 | $17.44 | $17.06 | $17.40 | $16.53 | 80,849 |
| 2021-03-04 | $17.01 | $17.39 | $16.94 | $17.00 | $16.15 | 63,836 |
| 2021-03-03 | $16.78 | $17.35 | $16.67 | $17.06 | $16.20 | 37,347 |
| 2021-03-02 | $16.66 | $16.89 | $16.28 | $16.58 | $15.75 | 35,411 |
| 2021-03-01 | $16.45 | $16.84 | $16.25 | $16.63 | $15.80 | 31,436 |
| 2021-02-26 | $16.32 | $16.57 | $16.13 | $16.14 | $15.33 | 71,511 |
| 2021-02-25 | $16.44 | $16.64 | $16.35 | $16.40 | $15.58 | 44,930 |
| 2021-02-24 | $16.13 | $16.49 | $16.13 | $16.44 | $15.62 | 34,561 |
| 2021-02-23 | $16.00 | $16.33 | $16.00 | $16.15 | $15.34 | 27,958 |
| 2021-02-22 | $15.55 | $16.14 | $15.55 | $16.05 | $15.24 | 33,490 |
| 2021-02-19 | $15.55 | $15.83 | $15.53 | $15.53 | $14.75 | 24,876 |
| 2021-02-18 | $15.80 | $15.83 | $15.49 | $15.50 | $14.72 | 32,695 |
| 2021-02-17 | $16.19 | $16.22 | $15.77 | $15.80 | $15.01 | 27,029 |
| 2021-02-16 | $15.90 | $16.15 | $15.82 | $16.14 | $15.33 | 37,802 |
| 2021-02-12 | $15.75 | $15.98 | $15.64 | $15.74 | $14.95 | 28,964 |
| 2021-02-11 | $16.21 | $16.21 | $15.64 | $15.77 | $14.98 | 30,953 |
| 2021-02-10 | $15.95 | $16.14 | $15.86 | $15.90 | $15.10 | 22,222 |
| 2021-02-09 | $15.84 | $16.18 | $15.59 | $15.98 | $15.18 | 67,373 |
| 2021-02-08 | $15.35 | $15.76 | $15.35 | $15.73 | $14.94 | 60,337 |
| 2021-02-05 | $15.42 | $15.42 | $15.14 | $15.42 | $14.65 | 24,948 |
| 2021-02-04 | $14.80 | $15.51 | $14.80 | $15.43 | $14.51 | 62,276 |
| 2021-02-03 | $14.65 | $14.98 | $14.35 | $14.90 | $14.02 | 113,245 |
| 2021-02-02 | $15.08 | $15.23 | $14.61 | $14.65 | $13.78 | 172,100 |
| 2021-02-01 | $14.37 | $15.13 | $14.18 | $15.06 | $14.17 | 123,190 |
| 2021-01-29 | $14.87 | $15.43 | $14.73 | $14.93 | $14.04 | 122,490 |
| 2021-01-28 | $15.00 | $15.30 | $14.85 | $14.92 | $14.03 | 175,005 |
| 2021-01-27 | $14.79 | $15.03 | $14.46 | $14.88 | $14.00 | 209,570 |
| 2021-01-26 | $15.26 | $15.44 | $14.98 | $15.16 | $14.26 | 101,776 |
| 2021-01-25 | $15.08 | $15.23 | $14.80 | $15.14 | $14.24 | 101,450 |
| 2021-01-22 | $14.86 | $15.21 | $14.61 | $15.19 | $14.29 | 78,561 |
| 2021-01-21 | $15.21 | $15.21 | $14.86 | $14.98 | $14.09 | 78,541 |
| 2021-01-20 | $15.40 | $15.50 | $15.25 | $15.35 | $14.44 | 65,768 |
| 2021-01-19 | $15.56 | $15.62 | $15.27 | $15.46 | $14.54 | 46,226 |
| 2021-01-15 | $15.63 | $15.77 | $15.40 | $15.60 | $14.67 | 71,791 |
| 2021-01-14 | $15.54 | $15.93 | $15.45 | $15.81 | $14.87 | 185,302 |
| 2021-01-13 | $15.64 | $15.64 | $15.37 | $15.50 | $14.58 | 78,785 |
| 2021-01-12 | $15.68 | $15.86 | $15.51 | $15.74 | $14.81 | 159,495 |
| 2021-01-11 | $15.48 | $15.61 | $15.32 | $15.56 | $14.64 | 15,864 |
| 2021-01-08 | $15.99 | $16.00 | $15.18 | $15.55 | $14.63 | 18,648 |
| 2021-01-07 | $15.88 | $16.09 | $15.61 | $15.88 | $14.94 | 42,285 |
| 2021-01-06 | $15.25 | $16.03 | $15.13 | $15.68 | $14.75 | 56,254 |
| 2021-01-05 | $14.85 | $15.19 | $14.85 | $15.12 | $14.22 | 112,441 |
| 2021-01-04 | $15.24 | $15.32 | $14.89 | $15.00 | $14.11 | 79,168 |
| 2020-12-31 | $15.14 | $15.23 | $15.11 | $15.15 | $14.25 | 25,164 |
| 2020-12-30 | $15.23 | $15.40 | $15.21 | $15.29 | $14.38 | 13,467 |
| 2020-12-29 | $15.40 | $15.40 | $15.12 | $15.21 | $14.31 | 40,044 |
| 2020-12-28 | $15.24 | $15.56 | $15.13 | $15.35 | $14.44 | 35,491 |
| 2020-12-24 | $15.36 | $15.36 | $14.97 | $15.10 | $14.20 | 13,536 |
| 2020-12-23 | $15.25 | $15.32 | $15.08 | $15.23 | $14.33 | 50,632 |
| 2020-12-22 | $15.32 | $15.37 | $15.11 | $15.15 | $14.25 | 34,652 |
| 2020-12-21 | $15.35 | $15.44 | $15.01 | $15.31 | $14.40 | 42,135 |
| 2020-12-18 | $15.57 | $15.95 | $14.88 | $15.36 | $14.45 | 379,339 |
| 2020-12-17 | $15.47 | $15.56 | $15.29 | $15.48 | $14.56 | 44,858 |
| 2020-12-16 | $15.48 | $15.62 | $15.38 | $15.43 | $14.51 | 36,008 |
| 2020-12-15 | $15.33 | $15.55 | $14.82 | $15.44 | $14.52 | 34,723 |
| 2020-12-14 | $15.39 | $15.47 | $15.17 | $15.29 | $14.38 | 83,113 |
| 2020-12-11 | $15.24 | $15.41 | $14.92 | $15.31 | $14.40 | 43,471 |
| 2020-12-10 | $15.00 | $15.48 | $14.81 | $15.29 | $14.38 | 58,804 |
| 2020-12-09 | $15.25 | $15.81 | $15.00 | $15.02 | $14.13 | 37,112 |
| 2020-12-08 | $14.86 | $15.30 | $14.77 | $15.12 | $14.22 | 116,363 |
| 2020-12-07 | $14.66 | $14.94 | $14.62 | $14.80 | $13.92 | 40,853 |
| 2020-12-04 | $14.58 | $14.95 | $14.42 | $14.93 | $14.04 | 56,650 |
| 2020-12-03 | $14.12 | $14.45 | $13.99 | $14.45 | $13.59 | 90,736 |
| 2020-12-02 | $14.01 | $14.17 | $13.95 | $14.05 | $13.22 | 42,878 |
| 2020-12-01 | $14.10 | $14.17 | $13.86 | $13.94 | $13.11 | 33,664 |
| 2020-11-30 | $14.00 | $14.12 | $13.82 | $13.98 | $13.15 | 76,509 |
| 2020-11-27 | $14.05 | $14.05 | $13.75 | $14.05 | $13.22 | 15,545 |
| 2020-11-25 | $13.44 | $14.15 | $13.44 | $14.04 | $13.21 | 42,044 |
| 2020-11-24 | $13.59 | $13.94 | $13.52 | $13.90 | $13.08 | 48,976 |
| 2020-11-23 | $13.59 | $13.63 | $13.25 | $13.42 | $12.62 | 33,393 |
| 2020-11-20 | $13.08 | $13.50 | $13.08 | $13.50 | $12.70 | 43,222 |
| 2020-11-19 | $13.55 | $13.55 | $13.12 | $13.25 | $12.46 | 26,630 |
| 2020-11-18 | $13.65 | $13.87 | $13.52 | $13.55 | $12.75 | 35,117 |
| 2020-11-17 | $13.82 | $13.82 | $13.54 | $13.66 | $12.85 | 22,487 |
| 2020-11-16 | $13.74 | $13.94 | $13.67 | $13.85 | $13.03 | 47,649 |
| 2020-11-13 | $13.14 | $13.68 | $13.14 | $13.53 | $12.73 | 21,151 |
| 2020-11-12 | $13.71 | $13.71 | $13.07 | $13.16 | $12.38 | 61,288 |
| 2020-11-11 | $13.69 | $13.78 | $13.42 | $13.71 | $12.90 | 25,743 |
| 2020-11-10 | $13.69 | $13.78 | $13.51 | $13.71 | $12.90 | 34,114 |
| 2020-11-09 | $13.09 | $13.71 | $12.77 | $13.58 | $12.77 | 111,321 |
| 2020-11-06 | $12.56 | $12.74 | $12.26 | $12.28 | $11.55 | 52,879 |
| 2020-11-05 | $12.16 | $12.65 | $12.12 | $12.54 | $11.65 | 112,468 |
| 2020-11-04 | $12.30 | $12.43 | $12.05 | $12.12 | $11.26 | 18,198 |
| 2020-11-03 | $12.49 | $12.70 | $12.19 | $12.38 | $11.51 | 95,467 |
| 2020-11-02 | $12.53 | $12.53 | $12.33 | $12.46 | $11.58 | 16,198 |
| 2020-10-30 | $12.52 | $12.54 | $12.29 | $12.34 | $11.47 | 19,179 |
| 2020-10-29 | $12.10 | $12.53 | $11.97 | $12.36 | $11.49 | 20,096 |
| 2020-10-28 | $12.59 | $12.59 | $12.06 | $12.16 | $11.30 | 35,973 |
| 2020-10-27 | $12.87 | $12.88 | $12.71 | $12.71 | $11.81 | 25,258 |
| 2020-10-26 | $13.00 | $13.00 | $12.76 | $12.87 | $11.96 | 31,869 |
| 2020-10-23 | $12.90 | $13.00 | $12.72 | $12.91 | $12.00 | 103,991 |
| 2020-10-22 | $12.53 | $12.80 | $12.53 | $12.75 | $11.85 | 113,191 |
| 2020-10-21 | $12.54 | $12.57 | $12.46 | $12.53 | $11.64 | 31,195 |
| 2020-10-20 | $12.44 | $12.50 | $12.40 | $12.45 | $11.57 | 112,590 |
| 2020-10-19 | $12.40 | $12.42 | $12.33 | $12.33 | $11.46 | 30,879 |
| 2020-10-16 | $12.28 | $12.40 | $12.28 | $12.37 | $11.50 | 21,022 |
| 2020-10-15 | $12.02 | $12.44 | $12.02 | $12.33 | $11.46 | 23,583 |
| 2020-10-14 | $12.52 | $12.52 | $12.01 | $12.18 | $11.32 | 30,708 |
| 2020-10-13 | $12.49 | $12.49 | $12.06 | $12.37 | $11.50 | 17,785 |
| 2020-10-12 | $12.00 | $12.63 | $11.99 | $12.60 | $11.71 | 87,791 |
| 2020-10-09 | $12.20 | $12.38 | $12.00 | $12.10 | $11.24 | 82,353 |
| 2020-10-08 | $12.20 | $12.20 | $12.04 | $12.09 | $11.24 | 105,692 |
| 2020-10-07 | $12.08 | $12.23 | $11.80 | $12.09 | $11.24 | 28,706 |
| 2020-10-06 | $11.99 | $12.20 | $11.85 | $11.85 | $11.01 | 148,620 |
| 2020-10-05 | $11.51 | $11.90 | $11.51 | $11.90 | $11.06 | 32,242 |
| 2020-10-02 | $11.28 | $11.60 | $11.28 | $11.55 | $10.73 | 29,944 |
| 2020-10-01 | $11.27 | $11.32 | $11.18 | $11.23 | $10.44 | 27,202 |
| 2020-09-30 | $11.56 | $11.87 | $11.22 | $11.22 | $10.43 | 21,387 |
| 2020-09-29 | $11.38 | $11.45 | $11.27 | $11.42 | $10.61 | 45,372 |
| 2020-09-28 | $11.16 | $11.41 | $11.16 | $11.33 | $10.53 | 29,220 |
| 2020-09-25 | $11.01 | $11.20 | $11.01 | $11.01 | $10.23 | 29,973 |
| 2020-09-24 | $11.22 | $11.25 | $11.11 | $11.12 | $10.33 | 34,727 |
| 2020-09-23 | $11.76 | $11.85 | $11.21 | $11.21 | $10.42 | 48,989 |
| 2020-09-22 | $11.76 | $11.82 | $11.60 | $11.80 | $10.97 | 81,422 |
| 2020-09-21 | $11.84 | $11.99 | $11.66 | $11.66 | $10.84 | 46,653 |
| 2020-09-18 | $12.43 | $12.43 | $11.76 | $11.86 | $11.02 | 97,258 |
| 2020-09-17 | $12.11 | $12.14 | $12.03 | $12.06 | $11.21 | 37,674 |
| 2020-09-16 | $12.26 | $12.26 | $12.08 | $12.13 | $11.27 | 61,583 |
| 2020-09-15 | $12.21 | $12.21 | $12.08 | $12.08 | $11.23 | 18,749 |
| 2020-09-14 | $12.22 | $12.22 | $12.08 | $12.14 | $11.28 | 43,130 |
| 2020-09-11 | $12.11 | $12.19 | $12.06 | $12.09 | $11.24 | 46,240 |
| 2020-09-10 | $12.18 | $12.18 | $12.06 | $12.09 | $11.24 | 43,236 |
| 2020-09-09 | $12.33 | $12.33 | $12.10 | $12.15 | $11.29 | 71,045 |
| 2020-09-08 | $12.07 | $12.24 | $11.98 | $12.19 | $11.33 | 72,107 |
| 2020-09-04 | $12.20 | $12.32 | $11.93 | $12.24 | $11.37 | 55,316 |
| 2020-09-03 | $12.12 | $12.25 | $11.61 | $11.67 | $10.85 | 35,653 |
| 2020-09-02 | $11.83 | $12.04 | $11.72 | $11.94 | $11.10 | 14,951 |
| 2020-09-01 | $11.81 | $12.05 | $11.60 | $11.77 | $10.94 | 39,214 |
| 2020-08-31 | $12.25 | $12.28 | $11.85 | $11.85 | $11.01 | 40,642 |
| 2020-08-28 | $12.32 | $12.34 | $12.17 | $12.25 | $11.38 | 14,060 |
| 2020-08-27 | $12.42 | $12.42 | $12.26 | $12.30 | $11.43 | 17,113 |
| 2020-08-26 | $12.61 | $12.70 | $12.13 | $12.15 | $11.29 | 16,378 |
| 2020-08-25 | $12.36 | $12.85 | $12.25 | $12.25 | $11.38 | 26,428 |
| 2020-08-24 | $12.64 | $12.64 | $12.29 | $12.43 | $11.55 | 25,326 |
| 2020-08-21 | $12.63 | $12.66 | $12.35 | $12.38 | $11.51 | 18,954 |
| 2020-08-20 | $12.41 | $12.70 | $12.41 | $12.62 | $11.73 | 17,691 |
| 2020-08-19 | $12.63 | $12.81 | $12.56 | $12.58 | $11.69 | 18,171 |
| 2020-08-18 | $13.03 | $13.18 | $12.58 | $12.65 | $11.76 | 22,455 |
| 2020-08-17 | $13.39 | $13.39 | $12.95 | $13.03 | $12.11 | 20,348 |
| 2020-08-14 | $13.23 | $13.69 | $13.23 | $13.40 | $12.45 | 42,176 |
| 2020-08-13 | $13.29 | $13.46 | $13.05 | $13.17 | $12.24 | 21,339 |
| 2020-08-12 | $13.51 | $13.57 | $13.25 | $13.40 | $12.45 | 23,860 |
| 2020-08-11 | $13.48 | $13.50 | $13.21 | $13.21 | $12.28 | 33,215 |
| 2020-08-10 | $13.31 | $13.43 | $13.02 | $13.34 | $12.40 | 44,748 |
| 2020-08-07 | $12.82 | $13.40 | $12.74 | $13.35 | $12.27 | 68,010 |
| 2020-08-06 | $12.90 | $12.90 | $12.44 | $12.74 | $11.71 | 37,325 |
| 2020-08-05 | $12.69 | $12.81 | $12.51 | $12.81 | $11.77 | 30,574 |
| 2020-08-04 | $12.84 | $13.42 | $12.35 | $12.50 | $11.49 | 57,766 |
| 2020-08-03 | $12.12 | $12.69 | $12.02 | $12.59 | $11.57 | 71,730 |
| 2020-07-31 | $12.22 | $12.51 | $11.97 | $12.02 | $11.05 | 53,832 |
| 2020-07-30 | $12.20 | $12.40 | $12.20 | $12.24 | $11.25 | 34,092 |
| 2020-07-29 | $12.35 | $12.49 | $12.26 | $12.34 | $11.34 | 49,261 |
| 2020-07-28 | $12.17 | $12.50 | $12.06 | $12.43 | $11.42 | 63,818 |
| 2020-07-27 | $12.39 | $12.60 | $12.16 | $12.34 | $11.34 | 38,478 |
| 2020-07-24 | $12.37 | $12.49 | $12.17 | $12.23 | $11.24 | 31,571 |
| 2020-07-23 | $12.34 | $12.45 | $12.20 | $12.26 | $11.27 | 35,489 |
| 2020-07-22 | $12.63 | $12.74 | $12.17 | $12.28 | $11.29 | 94,761 |
| 2020-07-21 | $12.33 | $12.63 | $12.29 | $12.63 | $11.61 | 86,715 |
| 2020-07-20 | $12.28 | $12.32 | $12.03 | $12.22 | $11.23 | 37,165 |
| 2020-07-17 | $12.18 | $12.40 | $12.16 | $12.25 | $11.26 | 79,671 |
| 2020-07-16 | $12.25 | $12.39 | $11.87 | $12.35 | $11.35 | 107,378 |
| 2020-07-15 | $12.08 | $12.40 | $11.85 | $12.27 | $11.27 | 66,388 |
| 2020-07-14 | $11.90 | $11.94 | $11.65 | $11.77 | $10.82 | 19,165 |
| 2020-07-13 | $12.14 | $12.14 | $11.65 | $11.81 | $10.85 | 54,183 |
| 2020-07-10 | $11.57 | $12.90 | $11.57 | $11.84 | $10.88 | 42,255 |
| 2020-07-09 | $12.16 | $13.22 | $11.45 | $11.45 | $10.52 | 58,181 |
| 2020-07-08 | $12.25 | $13.04 | $12.02 | $12.19 | $11.20 | 47,816 |
| 2020-07-07 | $12.64 | $12.90 | $12.14 | $12.20 | $11.21 | 32,653 |
| 2020-07-06 | $12.80 | $12.94 | $12.38 | $12.80 | $11.76 | 45,948 |
| 2020-07-02 | $12.79 | $12.90 | $12.51 | $12.51 | $11.50 | 12,533 |
| 2020-07-01 | $13.33 | $13.33 | $12.55 | $12.57 | $11.55 | 20,128 |
| 2020-06-30 | $12.65 | $13.44 | $12.65 | $13.33 | $12.25 | 45,570 |
| 2020-06-29 | $12.50 | $13.10 | $12.42 | $12.72 | $11.69 | 43,545 |
| 2020-06-26 | $12.76 | $13.10 | $12.10 | $12.36 | $11.36 | 159,640 |
| 2020-06-25 | $12.70 | $13.09 | $12.70 | $12.90 | $11.85 | 38,300 |
| 2020-06-24 | $12.87 | $12.87 | $12.62 | $12.71 | $11.68 | 25,401 |
| 2020-06-23 | $13.16 | $13.36 | $12.96 | $13.00 | $11.95 | 39,710 |
| 2020-06-22 | $12.98 | $13.34 | $12.94 | $13.04 | $11.98 | 29,870 |
| 2020-06-19 | $13.30 | $13.48 | $12.93 | $13.13 | $12.07 | 89,601 |
| 2020-06-18 | $13.06 | $13.59 | $13.06 | $13.30 | $12.22 | 16,694 |
| 2020-06-17 | $13.95 | $13.95 | $13.13 | $13.21 | $12.14 | 15,831 |
| 2020-06-16 | $13.86 | $13.90 | $13.40 | $13.70 | $12.59 | 23,661 |
| 2020-06-15 | $12.69 | $13.70 | $12.64 | $13.60 | $12.50 | 21,595 |
| 2020-06-12 | $13.59 | $13.59 | $12.67 | $13.17 | $12.10 | 36,730 |
| 2020-06-11 | $13.64 | $14.00 | $12.82 | $13.16 | $12.09 | 41,423 |
| 2020-06-10 | $14.59 | $14.75 | $13.97 | $14.08 | $12.94 | 19,275 |
| 2020-06-09 | $14.64 | $14.91 | $13.73 | $14.67 | $13.48 | 26,019 |
| 2020-06-08 | $15.16 | $15.16 | $14.62 | $14.70 | $13.51 | 57,796 |
| 2020-06-05 | $14.00 | $14.76 | $13.74 | $14.70 | $13.51 | 62,987 |
| 2020-06-04 | $13.44 | $13.68 | $13.25 | $13.44 | $12.35 | 23,524 |
| 2020-06-03 | $13.25 | $13.66 | $13.19 | $13.40 | $12.31 | 51,759 |
| 2020-06-02 | $12.97 | $13.19 | $12.77 | $13.12 | $12.06 | 25,497 |
| 2020-06-01 | $12.86 | $13.21 | $12.58 | $12.86 | $11.82 | 29,380 |
| 2020-05-29 | $13.12 | $13.20 | $12.62 | $12.72 | $11.69 | 49,713 |
| 2020-05-28 | $13.51 | $13.51 | $13.18 | $13.23 | $12.16 | 156,081 |
| 2020-05-27 | $12.95 | $13.52 | $12.88 | $13.23 | $12.16 | 113,551 |
| 2020-05-26 | $12.64 | $12.99 | $12.39 | $12.71 | $11.68 | 54,040 |
| 2020-05-22 | $12.11 | $12.49 | $11.91 | $11.98 | $11.01 | 94,887 |
| 2020-05-21 | $12.20 | $12.37 | $12.00 | $12.07 | $11.09 | 29,897 |
| 2020-05-20 | $12.00 | $12.55 | $11.85 | $12.11 | $11.13 | 68,915 |
| 2020-05-19 | $12.09 | $12.17 | $11.82 | $11.87 | $10.91 | 29,624 |
| 2020-05-18 | $11.45 | $12.45 | $11.45 | $12.10 | $11.12 | 118,258 |
| 2020-05-15 | $10.68 | $11.25 | $10.40 | $10.91 | $10.03 | 58,064 |
| 2020-05-14 | $10.43 | $10.59 | $9.79 | $10.45 | $9.60 | 56,764 |
| 2020-05-13 | $10.51 | $11.06 | $10.01 | $10.50 | $9.65 | 51,386 |
| 2020-05-12 | $11.19 | $11.19 | $10.58 | $10.59 | $9.73 | 45,089 |
| 2020-05-11 | $11.13 | $11.29 | $10.89 | $11.00 | $10.11 | 69,179 |
| 2020-05-08 | $11.18 | $11.73 | $10.96 | $11.44 | $10.37 | 53,944 |
| 2020-05-07 | $10.78 | $11.05 | $10.72 | $10.90 | $9.88 | 75,594 |
| 2020-05-06 | $11.42 | $11.42 | $10.75 | $10.78 | $9.77 | 277,966 |
| 2020-05-05 | $11.05 | $11.51 | $10.97 | $11.10 | $10.06 | 41,326 |
| 2020-05-04 | $11.54 | $11.93 | $11.10 | $11.10 | $10.06 | 41,039 |
| 2020-05-01 | $11.00 | $12.20 | $10.68 | $11.44 | $10.37 | 77,055 |
| 2020-04-30 | $11.40 | $12.14 | $11.03 | $11.65 | $10.56 | 63,994 |
| 2020-04-29 | $11.34 | $12.42 | $11.00 | $11.84 | $10.73 | 96,656 |
| 2020-04-28 | $11.20 | $11.60 | $10.82 | $11.03 | $10.00 | 140,387 |
| 2020-04-27 | $10.52 | $11.43 | $10.50 | $10.88 | $9.86 | 127,198 |
| 2020-04-24 | $10.39 | $10.76 | $10.20 | $10.51 | $9.53 | 111,431 |
| 2020-04-23 | $10.61 | $10.69 | $10.19 | $10.35 | $9.38 | 39,855 |
| 2020-04-22 | $10.62 | $11.25 | $10.50 | $10.69 | $9.69 | 28,411 |
| 2020-04-21 | $10.10 | $10.61 | $9.99 | $10.59 | $9.60 | 40,795 |
| 2020-04-20 | $10.74 | $10.74 | $10.35 | $10.56 | $9.57 | 41,857 |
| 2020-04-17 | $10.67 | $11.52 | $10.41 | $10.80 | $9.79 | 30,107 |
| 2020-04-16 | $10.62 | $10.90 | $9.78 | $10.16 | $9.21 | 68,313 |
| 2020-04-15 | $11.17 | $11.67 | $10.53 | $10.60 | $9.61 | 34,899 |
| 2020-04-14 | $12.25 | $12.48 | $11.50 | $11.50 | $10.43 | 19,542 |
| 2020-04-13 | $12.84 | $12.84 | $11.56 | $11.84 | $10.73 | 21,888 |
| 2020-04-09 | $11.94 | $13.29 | $11.84 | $13.00 | $11.79 | 63,287 |
| 2020-04-08 | $11.31 | $11.83 | $10.87 | $11.75 | $10.65 | 34,221 |
| 2020-04-07 | $10.86 | $11.99 | $10.34 | $11.26 | $10.21 | 135,348 |
| 2020-04-06 | $10.20 | $10.88 | $9.82 | $10.30 | $9.34 | 187,489 |
| 2020-04-03 | $9.50 | $10.33 | $9.36 | $9.97 | $9.04 | 37,623 |
| 2020-04-02 | $9.44 | $9.95 | $9.44 | $9.62 | $8.72 | 51,324 |
| 2020-04-01 | $10.56 | $10.59 | $9.31 | $9.55 | $8.66 | 61,922 |
| 2020-03-31 | $10.39 | $10.53 | $10.01 | $10.53 | $9.55 | 117,172 |
| 2020-03-30 | $10.36 | $10.54 | $10.08 | $10.41 | $9.44 | 21,782 |
| 2020-03-27 | $10.77 | $11.14 | $10.25 | $10.25 | $9.29 | 117,954 |
| 2020-03-26 | $10.80 | $11.31 | $10.61 | $11.06 | $10.03 | 323,442 |
| 2020-03-25 | $10.74 | $11.40 | $10.56 | $10.87 | $9.86 | 142,257 |
| 2020-03-24 | $9.50 | $11.87 | $9.50 | $10.90 | $9.88 | 74,774 |
| 2020-03-23 | $11.87 | $12.59 | $9.11 | $9.11 | $8.26 | 126,071 |
| 2020-03-20 | $12.81 | $12.81 | $11.22 | $11.65 | $10.56 | 61,008 |
| 2020-03-19 | $11.41 | $13.02 | $11.25 | $13.02 | $11.80 | 65,438 |
| 2020-03-18 | $12.12 | $12.72 | $11.38 | $11.58 | $10.50 | 41,463 |
| 2020-03-17 | $11.77 | $14.47 | $11.48 | $13.00 | $11.79 | 86,758 |
| 2020-03-16 | $11.79 | $12.46 | $11.42 | $11.42 | $10.35 | 56,309 |
| 2020-03-13 | $13.02 | $13.77 | $12.00 | $12.50 | $11.33 | 88,255 |
| 2020-03-12 | $12.33 | $12.80 | $11.95 | $12.24 | $11.10 | 51,689 |
| 2020-03-11 | $13.16 | $13.58 | $13.12 | $13.15 | $11.92 | 42,688 |
| 2020-03-10 | $13.70 | $13.85 | $12.90 | $13.67 | $12.39 | 69,920 |
| 2020-03-09 | $13.39 | $14.06 | $13.25 | $13.28 | $12.04 | 37,000 |
| 2020-03-06 | $13.68 | $14.45 | $13.30 | $14.40 | $13.06 | 44,599 |
| 2020-03-05 | $14.91 | $15.00 | $13.95 | $14.21 | $12.88 | 64,788 |
| 2020-03-04 | $15.21 | $15.21 | $14.67 | $14.96 | $13.56 | 124,169 |
| 2020-03-03 | $16.06 | $16.47 | $14.95 | $14.98 | $13.58 | 143,604 |
| 2020-03-02 | $15.63 | $16.11 | $15.63 | $16.11 | $14.61 | 33,014 |
| 2020-02-28 | $16.35 | $17.27 | $14.69 | $15.48 | $14.03 | 67,591 |
| 2020-02-27 | $17.11 | $17.43 | $16.73 | $16.75 | $15.19 | 29,503 |
| 2020-02-26 | $17.28 | $17.57 | $17.12 | $17.18 | $15.58 | 22,843 |
| 2020-02-25 | $17.68 | $17.68 | $17.10 | $17.27 | $15.66 | 52,358 |
| 2020-02-24 | $17.64 | $18.20 | $17.20 | $17.59 | $15.95 | 25,180 |
| 2020-02-21 | $18.15 | $18.22 | $17.39 | $18.01 | $16.33 | 23,339 |
| 2020-02-20 | $18.02 | $18.24 | $17.95 | $18.11 | $16.42 | 28,958 |
| 2020-02-19 | $18.36 | $18.48 | $18.02 | $18.05 | $16.36 | 41,125 |
| 2020-02-18 | $18.33 | $18.63 | $18.03 | $18.20 | $16.50 | 21,472 |
| 2020-02-14 | $18.45 | $18.84 | $18.01 | $18.22 | $16.52 | 41,551 |
| 2020-02-13 | $18.51 | $19.49 | $18.41 | $18.50 | $16.77 | 37,530 |
| 2020-02-12 | $18.62 | $18.96 | $18.50 | $18.57 | $16.84 | 30,606 |
| 2020-02-11 | $18.79 | $19.40 | $18.25 | $18.55 | $16.82 | 33,967 |
| 2020-02-10 | $18.38 | $19.11 | $17.99 | $18.70 | $16.95 | 40,658 |
| 2020-02-07 | $18.87 | $19.60 | $17.89 | $18.44 | $16.72 | 84,257 |
| 2020-02-06 | $19.97 | $20.39 | $19.02 | $19.02 | $17.10 | 27,541 |
| 2020-02-05 | $19.61 | $20.52 | $19.44 | $19.94 | $17.93 | 71,654 |
| 2020-02-04 | $19.50 | $19.50 | $19.05 | $19.43 | $17.47 | 40,211 |
| 2020-02-03 | $19.47 | $19.55 | $19.19 | $19.51 | $17.55 | 48,581 |
| 2020-01-31 | $19.58 | $20.71 | $18.62 | $19.33 | $17.38 | 76,362 |
| 2020-01-30 | $18.95 | $19.05 | $18.70 | $19.04 | $17.12 | 33,313 |
| 2020-01-29 | $19.11 | $19.15 | $18.49 | $19.03 | $17.11 | 35,163 |
| 2020-01-28 | $19.17 | $19.17 | $18.13 | $19.03 | $17.11 | 21,673 |
| 2020-01-27 | $18.64 | $19.13 | $18.20 | $19.10 | $17.18 | 86,797 |
| 2020-01-24 | $18.99 | $18.99 | $18.83 | $18.89 | $16.99 | 14,938 |
| 2020-01-23 | $18.71 | $18.99 | $18.56 | $18.99 | $17.08 | 48,231 |
| 2020-01-22 | $18.93 | $19.00 | $18.69 | $18.72 | $16.84 | 63,140 |
| 2020-01-21 | $19.11 | $19.11 | $18.86 | $18.90 | $17.00 | 55,733 |
| 2020-01-17 | $19.12 | $20.33 | $18.98 | $19.05 | $17.13 | 103,802 |
| 2020-01-16 | $19.04 | $19.13 | $18.80 | $18.98 | $17.07 | 117,334 |
| 2020-01-15 | $18.73 | $18.94 | $18.51 | $18.93 | $17.02 | 119,247 |
| 2020-01-14 | $18.85 | $19.10 | $18.35 | $18.73 | $16.84 | 76,921 |
| 2020-01-13 | $18.58 | $19.09 | $18.35 | $18.87 | $16.97 | 62,866 |
| 2020-01-10 | $18.89 | $19.02 | $18.39 | $18.61 | $16.74 | 58,865 |
| 2020-01-09 | $18.73 | $19.07 | $18.43 | $18.93 | $17.02 | 45,075 |
| 2020-01-08 | $18.76 | $18.89 | $18.42 | $18.72 | $16.84 | 47,958 |
| 2020-01-07 | $19.02 | $19.18 | $18.49 | $18.80 | $16.91 | 65,418 |
| 2020-01-06 | $19.13 | $19.41 | $19.00 | $19.10 | $17.18 | 132,214 |
| 2020-01-03 | $19.10 | $19.33 | $18.73 | $19.20 | $17.27 | 78,539 |
| 2020-01-02 | $19.00 | $19.20 | $18.82 | $19.15 | $17.22 | 30,912 |
| 2019-12-31 | $18.86 | $19.09 | $18.62 | $18.99 | $17.08 | 52,040 |
| 2019-12-30 | $18.80 | $18.98 | $18.53 | $18.93 | $17.02 | 54,724 |
| 2019-12-27 | $18.46 | $18.97 | $18.06 | $18.75 | $16.86 | 72,077 |
| 2019-12-26 | $18.22 | $18.41 | $17.95 | $18.32 | $16.48 | 47,088 |
| 2019-12-24 | $18.08 | $18.22 | $17.97 | $18.16 | $16.33 | 46,873 |
| 2019-12-23 | $18.12 | $18.13 | $17.95 | $18.05 | $16.23 | 82,665 |
| 2019-12-20 | $17.99 | $18.65 | $17.80 | $18.00 | $16.19 | 1,494,572 |
| 2019-12-19 | $18.20 | $18.20 | $17.89 | $17.96 | $16.15 | 266,706 |
| 2019-12-18 | $18.13 | $18.33 | $18.02 | $18.17 | $16.34 | 224,276 |
| 2019-12-17 | $17.97 | $18.88 | $17.87 | $18.09 | $16.27 | 227,237 |
| 2019-12-16 | $17.56 | $18.10 | $17.56 | $17.85 | $16.05 | 247,762 |
| 2019-12-13 | $17.49 | $17.67 | $17.26 | $17.40 | $15.65 | 142,490 |
| 2019-12-12 | $17.73 | $17.93 | $17.22 | $17.46 | $15.70 | 88,342 |
| 2019-12-11 | $17.60 | $17.73 | $17.38 | $17.72 | $15.94 | 119,793 |
| 2019-12-10 | $17.40 | $17.65 | $17.06 | $17.56 | $15.79 | 162,746 |
| 2019-12-09 | $17.53 | $17.68 | $17.19 | $17.37 | $15.62 | 141,944 |
| 2019-12-06 | $17.10 | $17.58 | $16.96 | $17.53 | $15.76 | 103,223 |
| 2019-12-05 | $17.47 | $17.60 | $16.94 | $17.26 | $15.52 | 68,481 |
| 2019-12-04 | $16.94 | $17.43 | $16.94 | $17.34 | $15.59 | 102,204 |
| 2019-12-03 | $19.07 | $19.07 | $16.55 | $16.89 | $15.19 | 157,133 |
| 2019-12-02 | $17.89 | $17.97 | $17.12 | $17.50 | $15.74 | 81,039 |
| 2019-11-29 | $17.88 | $17.88 | $17.04 | $17.80 | $16.01 | 17,016 |
| 2019-11-27 | $17.64 | $17.86 | $17.44 | $17.70 | $15.92 | 27,255 |
| 2019-11-26 | $17.30 | $17.66 | $16.95 | $17.60 | $15.83 | 69,926 |
| 2019-11-25 | $17.25 | $17.52 | $16.65 | $17.44 | $15.68 | 53,792 |
| 2019-11-22 | $17.30 | $17.46 | $16.82 | $17.37 | $15.62 | 25,106 |
| 2019-11-21 | $17.29 | $17.43 | $16.94 | $17.27 | $15.53 | 45,054 |
| 2019-11-20 | $17.39 | $17.63 | $17.14 | $17.27 | $15.53 | 76,359 |
| 2019-11-19 | $17.18 | $17.59 | $16.44 | $17.44 | $15.68 | 53,465 |
| 2019-11-18 | $17.26 | $17.30 | $17.00 | $17.29 | $15.55 | 108,241 |
| 2019-11-15 | $17.01 | $17.53 | $16.72 | $17.30 | $15.56 | 209,565 |
| 2019-11-14 | $16.90 | $16.90 | $16.68 | $16.90 | $15.20 | 130,879 |
| 2019-11-13 | $16.80 | $17.00 | $16.67 | $16.95 | $15.24 | 145,135 |
| 2019-11-12 | $16.78 | $16.90 | $16.65 | $16.89 | $15.19 | 75,625 |
| 2019-11-11 | $16.95 | $17.00 | $16.54 | $16.92 | $15.22 | 189,827 |
| 2019-11-08 | $16.75 | $17.13 | $16.69 | $17.08 | $15.36 | 68,501 |
| 2019-11-07 | $16.31 | $17.01 | $16.30 | $16.86 | $15.16 | 307,854 |
| 2019-11-06 | $16.20 | $16.25 | $16.14 | $16.25 | $14.61 | 108,774 |
| 2019-11-05 | $15.74 | $16.20 | $15.74 | $16.16 | $14.53 | 121,141 |
| 2019-11-04 | $16.19 | $16.19 | $15.91 | $16.06 | $14.44 | 58,860 |
| 2019-11-01 | $16.00 | $16.17 | $15.95 | $15.97 | $14.36 | 173,151 |
| 2019-10-31 | $16.07 | $16.11 | $15.77 | $16.03 | $14.42 | 77,448 |
| 2019-10-30 | $16.11 | $16.31 | $16.07 | $16.08 | $14.46 | 25,125 |
| 2019-10-29 | $16.25 | $16.34 | $15.95 | $16.18 | $14.55 | 353,335 |
| 2019-10-28 | $16.18 | $16.40 | $16.01 | $16.30 | $14.66 | 29,445 |
| 2019-10-25 | $16.01 | $16.26 | $15.98 | $16.11 | $14.49 | 29,706 |
| 2019-10-24 | $16.11 | $16.15 | $16.00 | $16.00 | $14.39 | 20,348 |
| 2019-10-23 | $15.95 | $16.40 | $15.95 | $16.14 | $14.51 | 60,840 |
| 2019-10-22 | $15.86 | $16.00 | $15.83 | $15.97 | $14.36 | 107,490 |
| 2019-10-21 | $15.97 | $16.03 | $15.79 | $15.84 | $14.25 | 71,763 |
| 2019-10-18 | $15.83 | $16.09 | $15.66 | $15.86 | $14.26 | 176,989 |
| 2019-10-17 | $15.85 | $15.94 | $15.65 | $15.85 | $14.25 | 140,925 |
| 2019-10-16 | $15.52 | $15.82 | $15.52 | $15.80 | $14.21 | 144,213 |
| 2019-10-15 | $15.55 | $15.73 | $15.50 | $15.60 | $14.03 | 317,708 |
| 2019-10-14 | $15.60 | $15.86 | $15.27 | $15.50 | $13.94 | 419,246 |
| 2019-10-11 | $16.20 | $16.35 | $15.52 | $15.54 | $13.98 | 3,755,558 |
HBT Financial Inc (HBT) News Headlines
Recent HBT Financial Inc (HBT) News
Similar Companies to HBT Financial Inc (HBT) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |