Hanover Bancorp Inc (HNVR) Exchange: NASDAQ
Data as of Aug. 22, 2025
$21.78 ($-0.32) -1.45%
Hanover Bancorp Inc - Daily Information
Click for more stock information on Hanover Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.02 |
| Previous Close | $21.78 |
| High | $22.04 |
| Low | $21.28 |
| Adjusted Open | $22.02 |
| Previous Adjusted Close | $21.78 |
| Adjusted High | $22.04 |
| Adjusted Low | $21.28 |
Invest in Hanover Bancorp Inc (HNVR)
Historical Stock Data for Hanover Bancorp Inc (HNVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $22.02 | $22.04 | $21.28 | $21.78 | $21.78 | 9,097 |
| 2025-07-24 | $22.45 | $22.45 | $21.78 | $22.10 | $22.10 | 12,190 |
| 2025-07-23 | $22.43 | $22.55 | $22.25 | $22.54 | $22.54 | 7,272 |
| 2025-07-22 | $22.35 | $22.55 | $22.26 | $22.35 | $22.35 | 11,220 |
| 2025-07-21 | $22.18 | $22.49 | $22.18 | $22.35 | $22.35 | 9,161 |
| 2025-07-18 | $22.25 | $22.68 | $21.90 | $22.43 | $22.43 | 13,681 |
| 2025-07-17 | $21.94 | $22.55 | $21.68 | $22.30 | $22.30 | 12,745 |
| 2025-07-16 | $21.75 | $21.89 | $21.69 | $21.73 | $21.73 | 10,614 |
| 2025-07-15 | $22.01 | $22.40 | $22.01 | $22.05 | $22.05 | 8,059 |
| 2025-07-14 | $22.55 | $22.90 | $22.42 | $22.59 | $22.59 | 6,886 |
| 2025-07-11 | $22.69 | $22.90 | $22.58 | $22.73 | $22.73 | 7,073 |
| 2025-07-10 | $23.00 | $23.31 | $23.00 | $23.00 | $23.00 | 7,398 |
| 2025-07-09 | $23.01 | $23.24 | $22.80 | $23.06 | $23.06 | 9,169 |
| 2025-07-08 | $23.33 | $23.49 | $23.02 | $23.02 | $23.02 | 9,991 |
| 2025-07-07 | $22.51 | $23.50 | $22.51 | $23.20 | $23.20 | 21,169 |
| 2025-07-03 | $23.74 | $23.74 | $23.24 | $23.24 | $23.24 | 6,437 |
| 2025-07-02 | $23.73 | $23.73 | $23.12 | $23.15 | $23.15 | 11,149 |
| 2025-07-01 | $22.89 | $23.44 | $22.65 | $23.42 | $23.42 | 29,983 |
| 2025-06-30 | $22.44 | $22.89 | $21.89 | $22.89 | $22.89 | 27,404 |
| 2025-06-27 | $21.11 | $22.98 | $21.11 | $21.70 | $21.70 | 565,115 |
| 2025-06-26 | $21.99 | $21.99 | $21.27 | $21.47 | $21.47 | 15,324 |
| 2025-06-25 | $21.61 | $21.61 | $21.18 | $21.24 | $21.24 | 20,435 |
| 2025-06-24 | $21.50 | $22.13 | $21.22 | $21.27 | $21.27 | 21,518 |
| 2025-06-23 | $21.52 | $21.65 | $21.02 | $21.27 | $21.27 | 41,623 |
| 2025-06-20 | $22.80 | $22.80 | $21.48 | $21.48 | $21.48 | 4,684 |
| 2025-06-18 | $21.92 | $21.93 | $20.86 | $20.86 | $20.86 | 12,404 |
| 2025-06-17 | $21.11 | $21.19 | $20.79 | $20.86 | $20.86 | 9,875 |
| 2025-06-16 | $22.03 | $22.04 | $21.11 | $21.11 | $21.11 | 5,337 |
| 2025-06-13 | $21.99 | $22.35 | $21.31 | $21.37 | $21.37 | 9,651 |
| 2025-06-12 | $22.51 | $22.51 | $21.76 | $21.88 | $21.88 | 9,493 |
| 2025-06-11 | $22.00 | $22.35 | $21.94 | $22.02 | $22.02 | 15,889 |
| 2025-06-10 | $21.79 | $21.92 | $21.74 | $21.74 | $21.74 | 4,609 |
| 2025-06-09 | $21.76 | $22.08 | $21.70 | $21.70 | $21.70 | 3,962 |
| 2025-06-06 | $21.84 | $22.04 | $21.76 | $21.76 | $21.76 | 10,734 |
| 2025-06-05 | $21.97 | $22.06 | $21.72 | $21.80 | $21.80 | 9,123 |
| 2025-06-04 | $22.32 | $22.42 | $22.00 | $22.00 | $22.00 | 14,449 |
| 2025-06-03 | $22.59 | $22.70 | $22.25 | $22.26 | $22.26 | 14,871 |
| 2025-06-02 | $22.62 | $22.66 | $22.31 | $22.31 | $22.31 | 16,099 |
| 2025-05-30 | $22.98 | $22.98 | $22.52 | $22.62 | $22.62 | 9,000 |
| 2025-05-29 | $22.73 | $22.95 | $22.67 | $22.78 | $22.78 | 8,293 |
| 2025-05-28 | $22.78 | $22.94 | $22.67 | $22.78 | $22.78 | 13,408 |
| 2025-05-27 | $23.00 | $23.29 | $22.75 | $22.90 | $22.90 | 25,181 |
| 2025-05-23 | $22.80 | $23.10 | $22.52 | $22.90 | $22.90 | 24,663 |
| 2025-05-22 | $23.18 | $23.20 | $22.98 | $23.02 | $23.02 | 15,881 |
| 2025-05-21 | $23.60 | $23.60 | $22.94 | $23.15 | $23.15 | 10,263 |
| 2025-05-20 | $23.15 | $23.90 | $23.15 | $23.63 | $23.63 | 26,695 |
| 2025-05-19 | $23.00 | $23.20 | $22.94 | $23.20 | $23.20 | 8,718 |
| 2025-05-16 | $23.15 | $23.39 | $23.02 | $23.09 | $23.09 | 24,132 |
| 2025-05-15 | $23.00 | $23.30 | $23.00 | $23.14 | $23.14 | 15,690 |
| 2025-05-14 | $23.21 | $23.21 | $22.86 | $23.06 | $23.06 | 13,997 |
| 2025-05-13 | $23.15 | $23.50 | $23.00 | $23.02 | $23.02 | 13,446 |
| 2025-05-12 | $23.15 | $23.90 | $22.81 | $23.21 | $23.21 | 30,427 |
| 2025-05-09 | $23.26 | $23.70 | $22.92 | $23.11 | $23.11 | 45,779 |
| 2025-05-08 | $22.60 | $23.94 | $22.60 | $23.47 | $23.47 | 30,994 |
| 2025-05-07 | $22.52 | $22.99 | $22.37 | $22.60 | $22.60 | 11,942 |
| 2025-05-06 | $22.80 | $23.16 | $22.69 | $22.69 | $22.59 | 29,417 |
| 2025-05-05 | $23.35 | $23.79 | $23.00 | $23.00 | $22.90 | 18,571 |
| 2025-05-02 | $23.20 | $23.80 | $23.11 | $23.38 | $23.28 | 32,386 |
| 2025-05-01 | $22.97 | $23.21 | $22.80 | $23.20 | $23.10 | 25,558 |
| 2025-04-30 | $22.96 | $23.48 | $22.77 | $23.19 | $23.09 | 25,766 |
| 2025-04-29 | $22.94 | $23.39 | $22.87 | $23.39 | $23.29 | 24,068 |
| 2025-04-28 | $23.01 | $23.39 | $22.95 | $23.25 | $23.15 | 23,772 |
| 2025-04-25 | $23.30 | $23.99 | $23.00 | $23.27 | $23.27 | 26,446 |
| 2025-04-24 | $21.90 | $23.49 | $21.90 | $23.49 | $23.49 | 27,180 |
| 2025-04-23 | $22.00 | $22.25 | $21.50 | $21.95 | $21.95 | 33,814 |
| 2025-04-22 | $20.46 | $21.30 | $20.46 | $21.30 | $21.30 | 30,784 |
| 2025-04-21 | $20.29 | $20.44 | $20.11 | $20.43 | $20.43 | 47,439 |
| 2025-04-17 | $20.20 | $20.70 | $20.00 | $20.70 | $20.70 | 47,288 |
| 2025-04-16 | $19.50 | $20.30 | $19.46 | $20.30 | $20.30 | 26,657 |
| 2025-04-15 | $19.31 | $19.94 | $19.31 | $19.94 | $19.94 | 24,712 |
| 2025-04-14 | $19.14 | $19.55 | $19.08 | $19.55 | $19.55 | 11,602 |
| 2025-04-11 | $19.03 | $19.42 | $18.60 | $19.16 | $19.16 | 8,711 |
| 2025-04-10 | $20.57 | $21.05 | $19.41 | $19.46 | $19.46 | 16,388 |
| 2025-04-09 | $19.60 | $21.05 | $18.68 | $20.83 | $20.83 | 24,691 |
| 2025-04-08 | $20.08 | $20.08 | $19.06 | $19.19 | $19.19 | 11,229 |
| 2025-04-07 | $18.81 | $19.99 | $18.53 | $19.44 | $19.44 | 21,698 |
| 2025-04-04 | $19.31 | $19.38 | $18.31 | $19.38 | $19.38 | 13,891 |
| 2025-04-03 | $21.07 | $21.33 | $19.61 | $19.61 | $19.61 | 15,688 |
| 2025-04-02 | $20.30 | $23.09 | $19.90 | $22.32 | $22.32 | 12,010 |
| 2025-04-01 | $21.55 | $21.85 | $21.19 | $21.67 | $21.67 | 13,569 |
| 2025-03-31 | $22.30 | $22.45 | $21.93 | $21.93 | $21.93 | 7,400 |
| 2025-03-28 | $22.61 | $23.00 | $22.30 | $22.65 | $22.65 | 5,339 |
| 2025-03-27 | $22.60 | $22.98 | $22.35 | $22.35 | $22.35 | 10,408 |
| 2025-03-26 | $22.50 | $23.00 | $22.29 | $22.75 | $22.75 | 5,710 |
| 2025-03-25 | $22.45 | $22.45 | $22.42 | $22.42 | $22.42 | 3,691 |
| 2025-03-24 | $22.50 | $22.65 | $22.50 | $22.65 | $22.65 | 4,315 |
| 2025-03-21 | $22.41 | $22.60 | $22.20 | $22.60 | $22.60 | 17,036 |
| 2025-03-20 | $22.92 | $22.92 | $22.20 | $22.63 | $22.63 | 13,926 |
| 2025-03-19 | $22.20 | $22.71 | $22.15 | $22.71 | $22.71 | 14,609 |
| 2025-03-18 | $22.70 | $22.78 | $21.93 | $22.64 | $22.64 | 9,125 |
| 2025-03-17 | $22.55 | $22.82 | $21.10 | $22.82 | $22.82 | 5,535 |
| 2025-03-14 | $22.72 | $22.89 | $22.54 | $22.70 | $22.70 | 7,553 |
| 2025-03-13 | $22.50 | $24.17 | $20.60 | $22.10 | $22.10 | 26,230 |
| 2025-03-12 | $21.21 | $24.00 | $21.04 | $22.13 | $22.13 | 25,256 |
| 2025-03-11 | $21.50 | $21.86 | $20.64 | $20.64 | $20.64 | 8,497 |
| 2025-03-10 | $21.39 | $22.27 | $20.98 | $20.98 | $20.98 | 8,963 |
| 2025-03-07 | $22.51 | $22.58 | $21.48 | $21.48 | $21.48 | 11,201 |
| 2025-03-06 | $23.37 | $23.37 | $22.73 | $22.73 | $22.73 | 4,595 |
| 2025-03-05 | $23.19 | $23.42 | $22.97 | $22.97 | $22.97 | 8,376 |
| 2025-03-04 | $23.70 | $23.74 | $23.28 | $23.48 | $23.48 | 8,219 |
| 2025-03-03 | $24.00 | $24.19 | $23.71 | $23.84 | $23.84 | 10,295 |
| 2025-02-28 | $23.71 | $24.55 | $23.71 | $24.07 | $24.07 | 11,370 |
| 2025-02-27 | $24.18 | $24.69 | $22.57 | $23.91 | $23.91 | 24,592 |
| 2025-02-26 | $23.80 | $24.30 | $23.30 | $24.19 | $24.19 | 13,921 |
| 2025-02-25 | $24.44 | $24.76 | $23.51 | $23.51 | $23.51 | 14,248 |
| 2025-02-24 | $24.19 | $24.69 | $23.30 | $24.32 | $24.32 | 21,099 |
| 2025-02-21 | $24.85 | $24.95 | $24.00 | $24.25 | $24.25 | 10,901 |
| 2025-02-20 | $24.89 | $25.18 | $24.87 | $25.08 | $25.08 | 3,449 |
| 2025-02-19 | $25.25 | $25.68 | $24.92 | $25.53 | $25.53 | 11,022 |
| 2025-02-18 | $25.58 | $25.72 | $25.34 | $25.54 | $25.54 | 7,006 |
| 2025-02-14 | $25.35 | $25.93 | $25.35 | $25.62 | $25.62 | 10,414 |
| 2025-02-13 | $25.67 | $25.70 | $25.67 | $25.70 | $25.70 | 4,948 |
| 2025-02-12 | $25.83 | $25.87 | $25.68 | $25.74 | $25.74 | 8,580 |
| 2025-02-11 | $26.18 | $26.39 | $25.90 | $25.90 | $25.80 | 10,977 |
| 2025-02-10 | $25.79 | $26.43 | $25.75 | $26.06 | $25.96 | 11,707 |
| 2025-02-07 | $26.09 | $26.39 | $25.76 | $25.76 | $25.66 | 11,877 |
| 2025-02-06 | $26.88 | $26.88 | $26.34 | $26.34 | $26.24 | 9,411 |
| 2025-02-05 | $25.70 | $26.89 | $25.70 | $26.41 | $26.31 | 11,970 |
| 2025-02-04 | $26.46 | $26.90 | $26.46 | $26.77 | $26.67 | 11,177 |
| 2025-02-03 | $26.25 | $26.86 | $25.99 | $26.80 | $26.70 | 11,473 |
| 2025-01-31 | $26.93 | $26.93 | $26.54 | $26.59 | $26.59 | 12,084 |
| 2025-01-30 | $25.01 | $27.00 | $25.01 | $26.80 | $26.80 | 14,293 |
| 2025-01-29 | $26.38 | $26.87 | $25.26 | $26.55 | $26.55 | 23,481 |
| 2025-01-28 | $26.13 | $26.50 | $25.46 | $26.30 | $26.30 | 10,029 |
| 2025-01-27 | $26.00 | $26.90 | $25.50 | $26.40 | $26.40 | 42,114 |
| 2025-01-24 | $24.86 | $25.96 | $24.86 | $25.96 | $25.96 | 19,666 |
| 2025-01-23 | $24.57 | $25.80 | $24.14 | $25.50 | $25.50 | 40,378 |
| 2025-01-22 | $24.28 | $25.00 | $24.28 | $24.84 | $24.84 | 12,694 |
| 2025-01-21 | $23.09 | $24.72 | $23.09 | $24.64 | $24.64 | 16,984 |
| 2025-01-17 | $23.50 | $24.51 | $23.50 | $24.45 | $24.45 | 19,954 |
| 2025-01-16 | $22.41 | $24.00 | $22.41 | $24.00 | $24.00 | 11,200 |
| 2025-01-15 | $22.50 | $23.36 | $22.23 | $23.18 | $23.18 | 8,950 |
| 2025-01-14 | $21.06 | $22.54 | $21.06 | $22.23 | $22.23 | 18,955 |
| 2025-01-13 | $21.57 | $21.57 | $21.01 | $21.27 | $21.27 | 11,258 |
| 2025-01-10 | $21.72 | $22.24 | $21.57 | $21.57 | $21.57 | 6,805 |
| 2025-01-08 | $21.86 | $22.40 | $21.83 | $22.29 | $22.29 | 10,409 |
| 2025-01-07 | $22.37 | $22.47 | $22.02 | $22.32 | $22.32 | 8,603 |
| 2025-01-06 | $22.58 | $22.62 | $22.01 | $22.44 | $22.44 | 8,619 |
| 2025-01-03 | $22.50 | $22.89 | $22.04 | $22.26 | $22.26 | 4,709 |
| 2025-01-02 | $22.96 | $23.67 | $21.85 | $22.45 | $22.45 | 9,310 |
| 2024-12-31 | $22.65 | $23.12 | $22.12 | $23.06 | $23.06 | 6,202 |
| 2024-12-30 | $22.50 | $22.67 | $22.12 | $22.50 | $22.50 | 10,669 |
| 2024-12-27 | $22.14 | $22.36 | $21.34 | $22.36 | $22.36 | 10,636 |
| 2024-12-26 | $21.94 | $22.86 | $21.94 | $22.64 | $22.64 | 7,452 |
| 2024-12-24 | $22.23 | $22.61 | $21.16 | $22.32 | $22.32 | 9,698 |
| 2024-12-23 | $23.49 | $23.60 | $22.66 | $22.66 | $22.66 | 7,292 |
| 2024-12-20 | $25.20 | $25.25 | $23.48 | $23.74 | $23.74 | 40,778 |
| 2024-12-19 | $25.57 | $25.98 | $25.24 | $25.47 | $25.47 | 84,648 |
| 2024-12-18 | $25.80 | $26.24 | $25.42 | $25.85 | $25.85 | 106,669 |
| 2024-12-17 | $25.00 | $25.80 | $25.00 | $25.80 | $25.80 | 68,783 |
| 2024-12-16 | $25.09 | $25.63 | $24.90 | $25.39 | $25.39 | 65,326 |
| 2024-12-13 | $25.10 | $25.49 | $24.51 | $25.09 | $25.09 | 62,355 |
| 2024-12-12 | $23.06 | $25.52 | $23.06 | $25.35 | $25.35 | 24,592 |
| 2024-12-11 | $25.50 | $25.78 | $24.94 | $25.63 | $25.63 | 53,996 |
| 2024-12-10 | $25.50 | $26.11 | $25.34 | $25.42 | $25.42 | 46,925 |
| 2024-12-09 | $25.00 | $25.50 | $25.00 | $25.39 | $25.39 | 27,055 |
| 2024-12-06 | $25.60 | $25.74 | $25.15 | $25.22 | $25.22 | 33,462 |
| 2024-12-05 | $25.01 | $25.74 | $24.95 | $25.31 | $25.31 | 36,795 |
| 2024-12-04 | $25.37 | $27.14 | $24.30 | $25.15 | $25.15 | 44,486 |
| 2024-12-03 | $25.31 | $25.65 | $24.85 | $25.47 | $25.47 | 46,905 |
| 2024-12-02 | $25.15 | $25.85 | $24.41 | $25.25 | $25.25 | 49,962 |
| 2024-11-29 | $24.51 | $25.48 | $24.51 | $25.19 | $25.19 | 8,851 |
| 2024-11-27 | $24.25 | $25.25 | $24.25 | $24.50 | $24.50 | 6,355 |
| 2024-11-26 | $24.37 | $24.63 | $23.90 | $24.13 | $24.13 | 36,568 |
| 2024-11-25 | $23.72 | $25.25 | $23.40 | $24.05 | $24.05 | 26,015 |
| 2024-11-22 | $23.48 | $24.29 | $22.79 | $23.94 | $23.94 | 9,881 |
| 2024-11-21 | $22.38 | $25.80 | $20.57 | $23.30 | $23.30 | 34,145 |
| 2024-11-20 | $22.02 | $22.71 | $21.99 | $22.70 | $22.70 | 10,013 |
| 2024-11-19 | $21.32 | $22.63 | $21.32 | $22.40 | $22.40 | 12,098 |
| 2024-11-18 | $21.41 | $21.41 | $20.03 | $21.20 | $21.20 | 20,316 |
| 2024-11-15 | $21.15 | $21.38 | $20.50 | $21.38 | $21.38 | 6,861 |
| 2024-11-14 | $21.00 | $21.28 | $20.00 | $21.02 | $21.02 | 30,033 |
| 2024-11-13 | $21.08 | $22.04 | $20.89 | $21.31 | $21.31 | 11,945 |
| 2024-11-12 | $20.78 | $21.08 | $20.78 | $21.07 | $21.07 | 3,440 |
| 2024-11-11 | $19.86 | $21.03 | $19.86 | $20.78 | $20.78 | 10,834 |
| 2024-11-08 | $20.35 | $20.57 | $20.32 | $20.33 | $20.33 | 5,741 |
| 2024-11-07 | $20.13 | $20.48 | $20.00 | $20.32 | $20.32 | 6,287 |
| 2024-11-06 | $19.75 | $20.43 | $19.75 | $20.34 | $20.34 | 23,060 |
| 2024-11-05 | $18.89 | $19.96 | $18.89 | $19.84 | $19.74 | 10,300 |
| 2024-11-04 | $19.97 | $19.97 | $19.60 | $19.61 | $19.51 | 3,864 |
| 2024-11-01 | $19.81 | $20.29 | $19.75 | $19.85 | $19.75 | 33,903 |
| 2024-10-31 | $20.04 | $20.04 | $19.55 | $19.99 | $19.89 | 8,862 |
| 2024-10-30 | $19.59 | $21.50 | $19.25 | $19.88 | $19.78 | 41,839 |
| 2024-10-29 | $19.19 | $19.85 | $19.19 | $19.25 | $19.16 | 17,809 |
| 2024-10-28 | $18.75 | $19.77 | $18.35 | $18.76 | $18.67 | 15,352 |
| 2024-10-25 | $19.04 | $19.04 | $17.86 | $18.89 | $18.80 | 9,586 |
| 2024-10-24 | $19.47 | $19.63 | $18.60 | $19.24 | $19.15 | 13,356 |
| 2024-10-23 | $19.22 | $19.22 | $18.47 | $19.22 | $19.22 | 6,648 |
| 2024-10-22 | $19.90 | $19.90 | $19.39 | $19.39 | $19.39 | 1,288 |
| 2024-10-21 | $19.09 | $19.51 | $19.09 | $19.30 | $19.30 | 3,529 |
| 2024-10-18 | $19.15 | $19.33 | $19.06 | $19.33 | $19.33 | 1,577 |
| 2024-10-17 | $20.00 | $21.04 | $18.90 | $19.06 | $19.06 | 22,760 |
| 2024-10-16 | $19.00 | $21.50 | $17.94 | $20.74 | $20.74 | 20,592 |
| 2024-10-15 | $18.12 | $19.00 | $18.12 | $19.00 | $19.00 | 10,891 |
| 2024-10-14 | $18.31 | $18.86 | $18.31 | $18.86 | $18.86 | 542 |
| 2024-10-11 | $18.05 | $19.00 | $18.05 | $19.00 | $19.00 | 3,442 |
| 2024-10-10 | $18.30 | $18.95 | $18.30 | $18.95 | $18.95 | 2,245 |
| 2024-10-09 | $18.04 | $19.75 | $18.04 | $19.19 | $19.19 | 19,972 |
| 2024-10-08 | $18.15 | $18.30 | $18.11 | $18.30 | $18.30 | 9,031 |
| 2024-10-07 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 399 |
| 2024-10-04 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 100 |
| 2024-10-03 | $18.23 | $18.24 | $18.14 | $18.24 | $18.24 | 1,619 |
| 2024-10-02 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 98 |
| 2024-10-01 | $17.99 | $18.24 | $17.99 | $18.22 | $18.22 | 1,080 |
| 2024-09-30 | $18.10 | $18.10 | $17.89 | $17.89 | $17.89 | 1,361 |
| 2024-09-27 | $18.23 | $18.24 | $17.91 | $18.24 | $18.24 | 1,821 |
| 2024-09-26 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 148 |
| 2024-09-25 | $18.30 | $18.30 | $17.90 | $18.09 | $18.09 | 4,636 |
| 2024-09-24 | $18.65 | $18.65 | $18.11 | $18.30 | $18.30 | 11,867 |
| 2024-09-23 | $18.89 | $19.00 | $18.50 | $18.70 | $18.70 | 7,345 |
| 2024-09-20 | $17.72 | $18.91 | $17.72 | $18.91 | $18.91 | 45,828 |
| 2024-09-19 | $18.40 | $18.40 | $18.20 | $18.20 | $18.20 | 468 |
| 2024-09-18 | $18.19 | $19.75 | $18.19 | $18.25 | $18.25 | 7,579 |
| 2024-09-17 | $17.33 | $18.06 | $17.33 | $18.06 | $18.06 | 3,046 |
| 2024-09-16 | $19.24 | $19.24 | $17.16 | $18.19 | $18.19 | 11,355 |
| 2024-09-13 | $19.49 | $19.53 | $18.24 | $18.24 | $18.24 | 7,298 |
| 2024-09-12 | $18.43 | $18.43 | $18.15 | $18.20 | $18.20 | 1,644 |
| 2024-09-11 | $18.60 | $19.84 | $17.91 | $18.24 | $18.24 | 12,809 |
| 2024-09-10 | $18.23 | $18.90 | $18.00 | $18.20 | $18.20 | 2,260 |
| 2024-09-09 | $17.45 | $20.99 | $17.25 | $18.25 | $18.25 | 19,657 |
| 2024-09-06 | $17.45 | $17.45 | $17.42 | $17.45 | $17.45 | 2,413 |
| 2024-09-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 182 |
| 2024-09-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 65 |
| 2024-09-03 | $16.90 | $17.50 | $16.90 | $17.45 | $17.45 | 1,030 |
| 2024-08-30 | $18.05 | $18.10 | $18.05 | $18.06 | $18.06 | 569 |
| 2024-08-29 | $18.00 | $18.12 | $16.71 | $18.12 | $18.12 | 4,969 |
| 2024-08-28 | $17.71 | $18.00 | $17.10 | $18.00 | $18.00 | 7,921 |
| 2024-08-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 113 |
| 2024-08-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,367 |
| 2024-08-23 | $17.25 | $17.50 | $17.25 | $17.50 | $17.50 | 1,583 |
| 2024-08-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 265 |
| 2024-08-21 | $17.24 | $17.50 | $17.24 | $17.50 | $17.50 | 5,933 |
| 2024-08-20 | $17.60 | $17.60 | $17.14 | $17.50 | $17.50 | 1,132 |
| 2024-08-19 | $17.25 | $17.44 | $17.22 | $17.35 | $17.35 | 9,677 |
| 2024-08-16 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 291 |
| 2024-08-15 | $17.22 | $17.43 | $17.22 | $17.43 | $17.43 | 5,959 |
| 2024-08-14 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 716 |
| 2024-08-13 | $17.53 | $17.53 | $17.14 | $17.14 | $17.14 | 1,344 |
| 2024-08-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 396 |
| 2024-08-09 | $17.15 | $17.15 | $16.99 | $16.99 | $16.99 | 5,892 |
| 2024-08-08 | $16.57 | $17.04 | $16.57 | $16.76 | $16.76 | 1,464 |
| 2024-08-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 205 |
| 2024-08-06 | $17.00 | $17.00 | $16.63 | $16.90 | $16.80 | 5,048 |
| 2024-08-05 | $16.60 | $16.90 | $16.57 | $16.90 | $16.80 | 1,575 |
| 2024-08-02 | $16.67 | $17.21 | $16.67 | $17.21 | $17.12 | 960 |
| 2024-08-01 | $16.92 | $17.25 | $16.61 | $17.25 | $17.15 | 5,844 |
| 2024-07-31 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 172 |
| 2024-07-30 | $17.42 | $17.61 | $17.41 | $17.61 | $17.61 | 633 |
| 2024-07-29 | $16.97 | $17.27 | $16.64 | $16.96 | $16.96 | 1,737 |
| 2024-07-26 | $16.57 | $16.98 | $16.57 | $16.59 | $16.59 | 1,827 |
| 2024-07-25 | $17.51 | $17.74 | $16.56 | $16.56 | $16.56 | 1,913 |
| 2024-07-24 | $17.86 | $17.86 | $17.51 | $17.65 | $17.65 | 2,961 |
| 2024-07-23 | $17.49 | $17.50 | $17.49 | $17.49 | $17.49 | 1,862 |
| 2024-07-22 | $17.49 | $17.49 | $17.30 | $17.49 | $17.49 | 1,097 |
| 2024-07-19 | $17.38 | $17.52 | $17.30 | $17.30 | $17.30 | 1,112 |
| 2024-07-18 | $17.45 | $17.82 | $17.45 | $17.55 | $17.55 | 14,864 |
| 2024-07-17 | $17.25 | $17.50 | $17.19 | $17.40 | $17.40 | 7,295 |
| 2024-07-16 | $16.85 | $17.25 | $16.76 | $17.07 | $17.07 | 15,186 |
| 2024-07-15 | $16.50 | $16.85 | $16.49 | $16.85 | $16.85 | 5,233 |
| 2024-07-12 | $16.25 | $16.63 | $16.25 | $16.51 | $16.51 | 20,217 |
| 2024-07-11 | $16.06 | $16.88 | $16.06 | $16.62 | $16.62 | 35,763 |
| 2024-07-10 | $16.10 | $16.10 | $16.00 | $16.01 | $16.01 | 2,646 |
| 2024-07-09 | $16.34 | $16.34 | $16.18 | $16.18 | $16.18 | 1,872 |
| 2024-07-08 | $16.28 | $16.35 | $15.92 | $16.25 | $16.25 | 6,378 |
| 2024-07-05 | $16.06 | $16.36 | $16.05 | $16.06 | $16.06 | 4,070 |
| 2024-07-03 | $16.12 | $16.24 | $16.11 | $16.20 | $16.20 | 3,958 |
| 2024-07-02 | $16.38 | $16.38 | $16.21 | $16.21 | $16.21 | 2,306 |
| 2024-07-01 | $16.20 | $16.45 | $16.20 | $16.36 | $16.36 | 776 |
| 2024-06-28 | $16.21 | $16.50 | $16.14 | $16.50 | $16.50 | 3,247 |
| 2024-06-27 | $16.46 | $16.50 | $16.30 | $16.50 | $16.50 | 2,870 |
| 2024-06-26 | $16.31 | $16.48 | $16.12 | $16.48 | $16.48 | 24,674 |
| 2024-06-25 | $16.31 | $16.47 | $16.31 | $16.47 | $16.47 | 2,972 |
| 2024-06-24 | $16.50 | $16.50 | $16.32 | $16.48 | $16.48 | 2,430 |
| 2024-06-21 | $16.49 | $16.90 | $16.33 | $16.90 | $16.90 | 19,688 |
| 2024-06-20 | $16.30 | $16.44 | $16.27 | $16.44 | $16.44 | 3,888 |
| 2024-06-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 647 |
| 2024-06-17 | $16.27 | $16.40 | $16.26 | $16.27 | $16.27 | 2,601 |
| 2024-06-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 561 |
| 2024-06-13 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 712 |
| 2024-06-12 | $16.26 | $16.26 | $16.25 | $16.25 | $16.25 | 1,051 |
| 2024-06-11 | $16.12 | $16.26 | $16.12 | $16.26 | $16.26 | 1,888 |
| 2024-06-10 | $16.15 | $16.26 | $16.15 | $16.26 | $16.26 | 2,554 |
| 2024-06-07 | $16.26 | $16.37 | $16.25 | $16.25 | $16.25 | 11,238 |
| 2024-06-06 | $16.26 | $16.42 | $16.25 | $16.26 | $16.26 | 5,605 |
| 2024-06-05 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 366 |
| 2024-06-04 | $16.48 | $16.48 | $16.46 | $16.46 | $16.46 | 3,214 |
| 2024-06-03 | $16.47 | $16.60 | $16.47 | $16.55 | $16.55 | 1,109 |
| 2024-05-31 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 815 |
| 2024-05-30 | $16.59 | $16.59 | $16.46 | $16.46 | $16.46 | 3,791 |
| 2024-05-29 | $16.47 | $16.53 | $16.46 | $16.50 | $16.50 | 1,350 |
| 2024-05-28 | $16.50 | $16.54 | $16.50 | $16.54 | $16.54 | 3,927 |
| 2024-05-24 | $16.50 | $16.57 | $16.50 | $16.50 | $16.50 | 3,788 |
| 2024-05-23 | $16.55 | $16.60 | $16.46 | $16.50 | $16.50 | 6,464 |
| 2024-05-22 | $16.51 | $16.57 | $16.50 | $16.57 | $16.57 | 2,768 |
| 2024-05-21 | $16.51 | $16.58 | $16.51 | $16.57 | $16.57 | 1,362 |
| 2024-05-20 | $16.50 | $16.60 | $16.50 | $16.50 | $16.50 | 6,574 |
| 2024-05-17 | $16.55 | $16.60 | $16.50 | $16.50 | $16.50 | 2,232 |
| 2024-05-16 | $16.63 | $16.63 | $16.50 | $16.50 | $16.50 | 1,941 |
| 2024-05-15 | $16.50 | $16.70 | $16.50 | $16.50 | $16.50 | 1,792 |
| 2024-05-14 | $16.46 | $16.70 | $16.46 | $16.50 | $16.50 | 15,321 |
| 2024-05-13 | $16.50 | $16.70 | $16.50 | $16.50 | $16.50 | 4,587 |
| 2024-05-10 | $16.50 | $16.70 | $16.50 | $16.50 | $16.50 | 5,565 |
| 2024-05-09 | $16.50 | $16.69 | $16.11 | $16.11 | $16.11 | 8,191 |
| 2024-05-08 | $16.52 | $16.65 | $16.52 | $16.65 | $16.65 | 3,113 |
| 2024-05-07 | $16.32 | $16.63 | $16.32 | $16.63 | $16.63 | 6,603 |
| 2024-05-06 | $16.33 | $16.65 | $15.17 | $16.51 | $16.41 | 14,210 |
| 2024-05-03 | $16.50 | $16.68 | $16.50 | $16.61 | $16.51 | 6,945 |
| 2024-05-02 | $16.53 | $16.59 | $16.32 | $16.57 | $16.47 | 16,873 |
| 2024-05-01 | $16.67 | $16.67 | $16.67 | $16.67 | $16.57 | 579 |
| 2024-04-30 | $16.68 | $16.68 | $16.50 | $16.60 | $16.50 | 6,216 |
| 2024-04-29 | $16.42 | $16.84 | $16.42 | $16.50 | $16.40 | 15,211 |
| 2024-04-26 | $16.52 | $16.87 | $16.45 | $16.45 | $16.35 | 25,870 |
| 2024-04-25 | $16.75 | $16.77 | $16.42 | $16.42 | $16.32 | 5,475 |
| 2024-04-24 | $16.84 | $16.84 | $16.66 | $16.78 | $16.68 | 4,171 |
| 2024-04-23 | $16.36 | $16.90 | $16.21 | $16.90 | $16.80 | 3,464 |
| 2024-04-22 | $16.16 | $17.12 | $16.13 | $16.35 | $16.25 | 24,125 |
| 2024-04-19 | $15.07 | $16.20 | $15.07 | $16.13 | $16.13 | 14,573 |
| 2024-04-18 | $14.47 | $15.15 | $14.47 | $15.05 | $15.05 | 6,671 |
| 2024-04-17 | $13.89 | $14.43 | $13.85 | $14.25 | $14.25 | 12,154 |
| 2024-04-16 | $13.82 | $13.83 | $13.62 | $13.73 | $13.73 | 4,451 |
| 2024-04-15 | $14.18 | $14.18 | $13.82 | $13.82 | $13.82 | 2,495 |
| 2024-04-12 | $14.00 | $14.14 | $13.99 | $14.14 | $14.14 | 2,901 |
| 2024-04-11 | $14.12 | $14.12 | $13.77 | $13.82 | $13.82 | 8,304 |
| 2024-04-10 | $14.40 | $14.40 | $14.10 | $14.15 | $14.15 | 2,706 |
| 2024-04-09 | $14.40 | $14.49 | $14.40 | $14.40 | $14.40 | 1,692 |
| 2024-04-08 | $14.30 | $14.50 | $14.30 | $14.40 | $14.40 | 1,151 |
| 2024-04-05 | $14.55 | $14.56 | $14.27 | $14.40 | $14.40 | 6,744 |
| 2024-04-04 | $14.51 | $14.65 | $14.37 | $14.54 | $14.54 | 7,315 |
| 2024-04-03 | $14.90 | $14.90 | $14.26 | $14.50 | $14.50 | 8,256 |
| 2024-04-02 | $14.88 | $14.95 | $14.56 | $14.79 | $14.79 | 5,870 |
| 2024-04-01 | $14.82 | $14.98 | $14.70 | $14.70 | $14.70 | 4,101 |
| 2024-03-28 | $15.00 | $15.04 | $14.82 | $14.82 | $14.82 | 3,243 |
| 2024-03-27 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 2,531 |
| 2024-03-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,472 |
| 2024-03-25 | $15.19 | $15.23 | $15.00 | $15.00 | $15.00 | 1,937 |
| 2024-03-22 | $15.00 | $15.20 | $15.00 | $15.14 | $15.14 | 1,339 |
| 2024-03-21 | $15.12 | $15.35 | $15.12 | $15.17 | $15.17 | 6,899 |
| 2024-03-20 | $15.26 | $15.50 | $15.12 | $15.12 | $15.12 | 4,904 |
| 2024-03-19 | $15.36 | $15.67 | $15.26 | $15.26 | $15.26 | 4,424 |
| 2024-03-18 | $15.76 | $15.76 | $15.36 | $15.36 | $15.36 | 7,635 |
| 2024-03-15 | $15.89 | $16.26 | $15.75 | $15.75 | $15.75 | 6,931 |
| 2024-03-14 | $16.12 | $16.32 | $16.05 | $16.05 | $16.05 | 3,925 |
| 2024-03-13 | $16.09 | $16.40 | $16.09 | $16.11 | $16.11 | 1,192 |
| 2024-03-12 | $16.25 | $16.51 | $16.16 | $16.22 | $16.22 | 5,751 |
| 2024-03-11 | $16.35 | $16.50 | $16.17 | $16.28 | $16.28 | 3,916 |
| 2024-03-08 | $16.29 | $16.68 | $16.16 | $16.23 | $16.23 | 18,057 |
| 2024-03-07 | $16.30 | $16.56 | $16.25 | $16.28 | $16.28 | 4,643 |
| 2024-03-06 | $16.32 | $16.74 | $16.25 | $16.29 | $16.29 | 4,252 |
| 2024-03-05 | $16.42 | $16.69 | $16.36 | $16.36 | $16.36 | 4,130 |
| 2024-03-04 | $16.41 | $16.88 | $16.32 | $16.48 | $16.48 | 1,685 |
| 2024-03-01 | $16.52 | $16.64 | $16.37 | $16.50 | $16.50 | 8,080 |
| 2024-02-29 | $16.55 | $16.98 | $16.52 | $16.53 | $16.53 | 2,306 |
| 2024-02-28 | $17.18 | $17.30 | $16.53 | $16.53 | $16.53 | 19,340 |
| 2024-02-27 | $17.21 | $17.39 | $17.17 | $17.17 | $17.17 | 2,531 |
| 2024-02-26 | $17.36 | $17.40 | $17.27 | $17.27 | $17.27 | 1,601 |
| 2024-02-23 | $17.01 | $17.54 | $17.01 | $17.46 | $17.46 | 3,434 |
| 2024-02-22 | $17.31 | $17.74 | $17.31 | $17.32 | $17.32 | 2,942 |
| 2024-02-21 | $17.31 | $17.81 | $17.11 | $17.48 | $17.48 | 7,735 |
| 2024-02-20 | $17.41 | $17.82 | $17.32 | $17.32 | $17.32 | 2,685 |
| 2024-02-16 | $17.41 | $17.87 | $17.41 | $17.60 | $17.60 | 1,253 |
| 2024-02-15 | $17.53 | $17.69 | $17.53 | $17.69 | $17.69 | 1,115 |
| 2024-02-14 | $17.32 | $17.72 | $17.26 | $17.53 | $17.53 | 4,484 |
| 2024-02-13 | $17.31 | $17.76 | $17.14 | $17.44 | $17.44 | 2,190 |
| 2024-02-12 | $17.51 | $18.00 | $17.41 | $17.41 | $17.41 | 2,901 |
| 2024-02-09 | $17.61 | $18.16 | $17.19 | $17.52 | $17.52 | 4,673 |
| 2024-02-08 | $17.67 | $18.00 | $17.61 | $17.61 | $17.61 | 2,115 |
| 2024-02-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 1,083 |
| 2024-02-06 | $17.75 | $18.02 | $17.67 | $17.67 | $17.67 | 5,157 |
| 2024-02-05 | $18.21 | $18.24 | $17.70 | $17.82 | $17.72 | 15,973 |
| 2024-02-02 | $17.83 | $18.13 | $17.71 | $18.13 | $18.03 | 2,824 |
| 2024-02-01 | $17.72 | $18.07 | $17.50 | $18.00 | $17.90 | 8,814 |
| 2024-01-31 | $18.00 | $18.15 | $18.00 | $18.07 | $18.07 | 4,006 |
| 2024-01-30 | $18.03 | $18.18 | $18.03 | $18.12 | $18.12 | 2,196 |
| 2024-01-29 | $18.17 | $18.18 | $17.90 | $18.18 | $18.18 | 14,084 |
| 2024-01-26 | $17.99 | $18.08 | $17.90 | $17.90 | $17.90 | 4,776 |
| 2024-01-25 | $17.65 | $17.79 | $17.61 | $17.75 | $17.75 | 44,603 |
| 2024-01-24 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 549 |
| 2024-01-23 | $17.41 | $17.45 | $17.41 | $17.41 | $17.41 | 4,477 |
| 2024-01-22 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 708 |
| 2024-01-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 495 |
| 2024-01-18 | $17.36 | $17.60 | $17.17 | $17.35 | $17.35 | 5,844 |
| 2024-01-17 | $17.32 | $17.58 | $17.31 | $17.36 | $17.36 | 2,655 |
| 2024-01-16 | $17.36 | $17.40 | $17.36 | $17.39 | $17.39 | 1,668 |
| 2024-01-12 | $17.42 | $17.60 | $17.34 | $17.40 | $17.40 | 5,961 |
| 2024-01-11 | $17.55 | $17.77 | $17.32 | $17.32 | $17.32 | 5,524 |
| 2024-01-10 | $17.53 | $17.69 | $17.53 | $17.64 | $17.64 | 2,231 |
| 2024-01-09 | $17.48 | $17.66 | $17.48 | $17.66 | $17.66 | 1,795 |
| 2024-01-08 | $17.52 | $17.52 | $17.51 | $17.51 | $17.51 | 1,262 |
| 2024-01-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 1,210 |
| 2024-01-04 | $17.59 | $17.65 | $17.42 | $17.65 | $17.65 | 2,885 |
| 2024-01-03 | $17.58 | $17.69 | $17.53 | $17.69 | $17.69 | 2,619 |
| 2024-01-02 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 619 |
| 2023-12-29 | $17.62 | $17.64 | $17.46 | $17.64 | $17.64 | 921 |
| 2023-12-28 | $17.31 | $17.62 | $17.31 | $17.62 | $17.62 | 3,944 |
| 2023-12-27 | $17.45 | $17.45 | $17.31 | $17.31 | $17.31 | 7,540 |
| 2023-12-26 | $17.35 | $17.45 | $17.31 | $17.40 | $17.40 | 4,475 |
| 2023-12-22 | $17.30 | $17.43 | $17.30 | $17.40 | $17.40 | 3,104 |
| 2023-12-21 | $17.40 | $17.50 | $17.32 | $17.35 | $17.35 | 3,239 |
| 2023-12-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 2,195 |
| 2023-12-19 | $17.22 | $17.59 | $17.22 | $17.45 | $17.45 | 22,866 |
| 2023-12-18 | $17.78 | $17.78 | $17.24 | $17.24 | $17.24 | 42,300 |
| 2023-12-15 | $17.36 | $17.85 | $17.27 | $17.85 | $17.85 | 51,452 |
| 2023-12-14 | $17.75 | $17.94 | $17.37 | $17.37 | $17.37 | 64,229 |
| 2023-12-13 | $17.67 | $17.96 | $17.67 | $17.96 | $17.96 | 43,053 |
| 2023-12-12 | $17.70 | $17.70 | $17.67 | $17.70 | $17.70 | 1,670 |
| 2023-12-11 | $17.69 | $17.89 | $17.69 | $17.74 | $17.74 | 4,208 |
| 2023-12-08 | $17.75 | $17.80 | $17.66 | $17.80 | $17.80 | 3,935 |
| 2023-12-07 | $17.61 | $17.81 | $17.61 | $17.64 | $17.64 | 4,696 |
| 2023-12-06 | $17.66 | $17.85 | $17.66 | $17.70 | $17.70 | 5,914 |
| 2023-12-05 | $17.67 | $17.70 | $17.67 | $17.67 | $17.67 | 5,167 |
| 2023-12-04 | $17.76 | $17.80 | $17.58 | $17.70 | $17.70 | 12,551 |
| 2023-12-01 | $17.70 | $17.83 | $17.66 | $17.70 | $17.70 | 12,784 |
| 2023-11-30 | $17.71 | $17.73 | $17.70 | $17.70 | $17.70 | 2,053 |
| 2023-11-29 | $17.73 | $17.95 | $17.58 | $17.58 | $17.58 | 4,409 |
| 2023-11-28 | $17.76 | $17.80 | $17.38 | $17.75 | $17.75 | 6,600 |
| 2023-11-27 | $17.82 | $17.87 | $17.42 | $17.62 | $17.62 | 7,328 |
| 2023-11-24 | $17.84 | $17.91 | $17.41 | $17.88 | $17.88 | 2,417 |
| 2023-11-22 | $17.80 | $18.00 | $17.50 | $17.65 | $17.65 | 6,767 |
| 2023-11-21 | $17.85 | $17.95 | $17.75 | $17.80 | $17.80 | 2,640 |
| 2023-11-20 | $17.85 | $17.96 | $17.75 | $17.85 | $17.85 | 1,822 |
| 2023-11-17 | $17.50 | $17.90 | $17.49 | $17.90 | $17.90 | 6,855 |
| 2023-11-16 | $17.57 | $17.60 | $17.49 | $17.50 | $17.50 | 3,149 |
| 2023-11-15 | $17.84 | $17.87 | $17.60 | $17.60 | $17.60 | 2,859 |
| 2023-11-14 | $17.83 | $17.88 | $17.61 | $17.80 | $17.80 | 2,005 |
| 2023-11-13 | $18.05 | $18.10 | $17.56 | $17.80 | $17.80 | 12,810 |
| 2023-11-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 959 |
| 2023-11-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 809 |
| 2023-11-08 | $17.63 | $18.00 | $17.63 | $17.92 | $17.92 | 1,808 |
| 2023-11-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 735 |
| 2023-11-06 | $17.82 | $18.05 | $17.82 | $17.91 | $17.81 | 2,632 |
| 2023-11-03 | $17.96 | $18.31 | $17.96 | $17.96 | $17.86 | 2,505 |
| 2023-11-02 | $17.90 | $18.15 | $17.90 | $18.04 | $17.94 | 6,707 |
| 2023-11-01 | $17.84 | $18.10 | $17.84 | $18.05 | $17.95 | 1,375 |
| 2023-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.95 | 493 |
| 2023-10-30 | $18.03 | $18.06 | $18.03 | $18.04 | $17.94 | 2,203 |
| 2023-10-27 | $18.05 | $18.15 | $18.05 | $18.15 | $18.05 | 2,527 |
| 2023-10-26 | $18.01 | $18.15 | $18.01 | $18.15 | $18.15 | 609 |
| 2023-10-25 | $18.00 | $18.29 | $18.00 | $18.15 | $18.15 | 1,524 |
| 2023-10-24 | $18.00 | $18.15 | $17.72 | $18.15 | $18.15 | 3,641 |
| 2023-10-23 | $18.15 | $18.15 | $18.01 | $18.15 | $18.15 | 2,721 |
| 2023-10-20 | $17.95 | $18.20 | $17.95 | $18.20 | $18.20 | 1,181 |
| 2023-10-19 | $17.80 | $18.25 | $17.80 | $18.20 | $18.20 | 575 |
| 2023-10-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 556 |
| 2023-10-17 | $17.91 | $18.20 | $17.83 | $17.83 | $17.83 | 3,531 |
| 2023-10-16 | $17.81 | $18.00 | $17.81 | $17.85 | $17.85 | 3,354 |
| 2023-10-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 554 |
| 2023-10-12 | $17.90 | $17.97 | $17.90 | $17.97 | $17.97 | 385 |
| 2023-10-11 | $17.87 | $18.16 | $17.84 | $17.84 | $17.84 | 649 |
| 2023-10-10 | $17.99 | $18.16 | $17.99 | $18.16 | $18.16 | 580 |
| 2023-10-09 | $17.78 | $18.05 | $17.78 | $17.90 | $17.90 | 958 |
| 2023-10-06 | $17.66 | $17.97 | $17.66 | $17.97 | $17.97 | 2,106 |
| 2023-10-05 | $18.10 | $18.17 | $17.54 | $17.83 | $17.83 | 7,327 |
| 2023-10-04 | $18.17 | $18.17 | $17.98 | $17.98 | $17.98 | 2,060 |
| 2023-10-03 | $18.25 | $18.25 | $18.03 | $18.07 | $18.07 | 569 |
| 2023-10-02 | $17.93 | $18.09 | $17.93 | $18.09 | $18.09 | 823 |
| 2023-09-29 | $18.00 | $18.09 | $18.00 | $18.09 | $18.09 | 928 |
| 2023-09-28 | $18.15 | $18.20 | $18.04 | $18.05 | $18.05 | 2,161 |
| 2023-09-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 487 |
| 2023-09-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 226 |
| 2023-09-25 | $18.06 | $18.23 | $18.06 | $18.06 | $18.06 | 2,561 |
| 2023-09-22 | $18.10 | $18.24 | $18.06 | $18.06 | $18.06 | 1,183 |
| 2023-09-21 | $18.06 | $18.41 | $18.06 | $18.06 | $18.06 | 1,953 |
| 2023-09-20 | $18.10 | $18.40 | $18.06 | $18.06 | $18.06 | 3,765 |
| 2023-09-19 | $18.11 | $18.25 | $18.09 | $18.15 | $18.15 | 2,893 |
| 2023-09-18 | $18.65 | $18.65 | $18.11 | $18.22 | $18.22 | 2,810 |
| 2023-09-15 | $18.29 | $18.86 | $17.92 | $18.40 | $18.40 | 151,512 |
| 2023-09-14 | $18.25 | $18.25 | $17.97 | $18.15 | $18.15 | 3,448 |
| 2023-09-13 | $18.07 | $18.19 | $18.00 | $18.05 | $18.05 | 6,343 |
| 2023-09-12 | $18.10 | $18.24 | $17.96 | $17.96 | $17.96 | 4,700 |
| 2023-09-11 | $18.70 | $18.70 | $18.05 | $18.05 | $18.05 | 3,961 |
| 2023-09-08 | $17.98 | $18.15 | $17.82 | $17.83 | $17.83 | 4,374 |
| 2023-09-07 | $18.25 | $18.73 | $17.91 | $17.92 | $17.92 | 9,186 |
| 2023-09-06 | $18.21 | $18.48 | $18.20 | $18.21 | $18.21 | 5,557 |
| 2023-09-05 | $18.21 | $18.76 | $18.20 | $18.22 | $18.22 | 7,807 |
| 2023-09-01 | $18.25 | $18.52 | $18.12 | $18.20 | $18.20 | 11,815 |
| 2023-08-31 | $18.43 | $18.44 | $18.17 | $18.25 | $18.25 | 2,433 |
| 2023-08-30 | $18.11 | $18.35 | $18.11 | $18.15 | $18.15 | 3,013 |
| 2023-08-29 | $18.36 | $18.36 | $17.90 | $18.30 | $18.30 | 8,202 |
| 2023-08-28 | $18.52 | $18.65 | $18.16 | $18.30 | $18.30 | 3,060 |
| 2023-08-25 | $18.52 | $18.59 | $18.52 | $18.52 | $18.52 | 1,044 |
| 2023-08-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 698 |
| 2023-08-23 | $18.52 | $18.65 | $18.46 | $18.50 | $18.50 | 5,946 |
| 2023-08-22 | $18.46 | $18.70 | $18.37 | $18.48 | $18.48 | 4,778 |
| 2023-08-21 | $18.69 | $18.70 | $18.69 | $18.70 | $18.70 | 2,226 |
| 2023-08-18 | $18.60 | $18.72 | $18.60 | $18.66 | $18.66 | 756 |
| 2023-08-17 | $18.37 | $18.70 | $18.37 | $18.70 | $18.70 | 2,559 |
| 2023-08-16 | $18.35 | $18.63 | $18.35 | $18.63 | $18.63 | 809 |
| 2023-08-15 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 804 |
| 2023-08-14 | $18.67 | $18.67 | $18.32 | $18.35 | $18.35 | 1,861 |
| 2023-08-11 | $18.29 | $18.31 | $18.29 | $18.31 | $18.31 | 628 |
| 2023-08-10 | $18.17 | $18.23 | $18.17 | $18.21 | $18.21 | 959 |
| 2023-08-09 | $18.35 | $18.37 | $18.35 | $18.37 | $18.37 | 903 |
| 2023-08-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 745 |
| 2023-08-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.25 | 1,351 |
| 2023-08-04 | $18.50 | $18.50 | $18.33 | $18.35 | $18.25 | 820 |
| 2023-08-03 | $18.16 | $18.45 | $18.16 | $18.43 | $18.33 | 3,913 |
| 2023-08-02 | $18.06 | $18.46 | $18.06 | $18.40 | $18.30 | 2,325 |
| 2023-08-01 | $18.18 | $18.28 | $18.06 | $18.06 | $17.96 | 3,514 |
| 2023-07-31 | $18.12 | $18.15 | $17.76 | $18.14 | $18.04 | 6,070 |
| 2023-07-28 | $18.31 | $18.31 | $18.12 | $18.12 | $18.12 | 1,401 |
| 2023-07-27 | $18.05 | $18.25 | $18.05 | $18.12 | $18.12 | 2,986 |
| 2023-07-26 | $18.19 | $18.19 | $18.16 | $18.18 | $18.18 | 1,809 |
| 2023-07-25 | $17.90 | $18.23 | $17.90 | $18.23 | $18.23 | 1,351 |
| 2023-07-24 | $17.75 | $17.87 | $17.69 | $17.69 | $17.69 | 652 |
| 2023-07-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1,273 |
| 2023-07-20 | $18.00 | $18.00 | $17.86 | $17.86 | $17.86 | 403 |
| 2023-07-19 | $17.86 | $17.99 | $17.86 | $17.99 | $17.99 | 774 |
| 2023-07-18 | $18.10 | $18.20 | $17.81 | $17.85 | $17.85 | 2,327 |
| 2023-07-17 | $18.00 | $18.24 | $18.00 | $18.05 | $18.05 | 1,293 |
| 2023-07-14 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 253 |
| 2023-07-13 | $18.00 | $18.14 | $18.00 | $18.03 | $18.03 | 2,514 |
| 2023-07-12 | $18.21 | $18.21 | $17.82 | $17.82 | $17.82 | 1,938 |
| 2023-07-11 | $18.05 | $18.28 | $18.01 | $18.02 | $18.02 | 2,065 |
| 2023-07-10 | $18.20 | $18.60 | $18.00 | $18.35 | $18.35 | 8,420 |
| 2023-07-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 117 |
| 2023-07-06 | $18.09 | $18.09 | $17.71 | $17.71 | $17.71 | 222 |
| 2023-07-05 | $18.13 | $18.26 | $17.69 | $17.70 | $17.70 | 4,185 |
| 2023-07-03 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 115 |
| 2023-06-30 | $17.67 | $18.00 | $17.67 | $17.67 | $17.67 | 794 |
| 2023-06-29 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 224 |
| 2023-06-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 279 |
| 2023-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 106 |
| 2023-06-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 16 |
| 2023-06-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 221 |
| 2023-06-22 | $17.96 | $18.15 | $17.38 | $18.00 | $18.00 | 1,680 |
| 2023-06-21 | $17.37 | $17.96 | $17.37 | $17.96 | $17.96 | 534 |
| 2023-06-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,022 |
| 2023-06-16 | $17.50 | $17.50 | $17.44 | $17.44 | $17.44 | 1,438 |
| 2023-06-15 | $17.67 | $17.67 | $17.41 | $17.41 | $17.41 | 8,279 |
| 2023-06-14 | $17.70 | $18.25 | $17.70 | $17.82 | $17.82 | 2,060 |
| 2023-06-13 | $17.74 | $17.75 | $17.50 | $17.75 | $17.75 | 2,118 |
| 2023-06-12 | $17.95 | $17.95 | $17.65 | $17.78 | $17.78 | 779 |
| 2023-06-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 127 |
| 2023-06-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 54 |
| 2023-06-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 7 |
| 2023-06-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 84 |
| 2023-06-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 100 |
| 2023-06-02 | $17.79 | $17.88 | $17.78 | $17.78 | $17.78 | 463 |
| 2023-06-01 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 12 |
| 2023-05-31 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 139 |
| 2023-05-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 9 |
| 2023-05-26 | $17.61 | $17.89 | $17.61 | $17.89 | $17.89 | 566 |
| 2023-05-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 89 |
| 2023-05-24 | $17.67 | $17.85 | $17.50 | $17.85 | $17.85 | 2,240 |
| 2023-05-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 86 |
| 2023-05-22 | $17.84 | $17.85 | $17.84 | $17.85 | $17.85 | 758 |
| 2023-05-19 | $17.85 | $17.85 | $17.50 | $17.50 | $17.50 | 644 |
| 2023-05-18 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 310 |
| 2023-05-17 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 258 |
| 2023-05-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 579 |
| 2023-05-15 | $17.85 | $17.85 | $17.64 | $17.64 | $17.64 | 6,611 |
| 2023-05-12 | $17.99 | $17.99 | $17.85 | $17.85 | $17.85 | 373 |
| 2023-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 44 |
| 2023-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 780 |
| 2023-05-09 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 193 |
| 2023-05-08 | $17.71 | $18.06 | $17.71 | $18.00 | $17.90 | 2,888 |
| 2023-05-05 | $18.07 | $18.07 | $18.07 | $18.07 | $17.97 | 179 |
| 2023-05-04 | $17.92 | $17.92 | $17.92 | $17.92 | $17.82 | 431 |
| 2023-05-03 | $18.10 | $18.16 | $18.00 | $18.00 | $17.90 | 889 |
| 2023-05-02 | $18.16 | $18.30 | $18.16 | $18.30 | $18.20 | 419 |
| 2023-05-01 | $18.11 | $18.15 | $18.06 | $18.06 | $17.96 | 1,066 |
| 2023-04-28 | $18.23 | $18.91 | $18.23 | $18.30 | $18.20 | 1,043 |
| 2023-04-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.00 | 846 |
| 2023-04-26 | $18.02 | $18.02 | $18.02 | $18.02 | $17.92 | 501 |
| 2023-04-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.10 | 455 |
| 2023-04-24 | $18.00 | $18.25 | $17.95 | $18.20 | $18.20 | 3,334 |
| 2023-04-21 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 311 |
| 2023-04-20 | $17.89 | $18.24 | $17.89 | $18.24 | $18.24 | 567 |
| 2023-04-19 | $18.25 | $18.25 | $18.16 | $18.20 | $18.20 | 2,186 |
| 2023-04-18 | $18.16 | $18.40 | $17.50 | $18.25 | $18.25 | 1,961 |
| 2023-04-17 | $18.33 | $18.50 | $18.03 | $18.45 | $18.45 | 4,845 |
| 2023-04-14 | $18.22 | $18.90 | $18.22 | $18.90 | $18.90 | 760 |
| 2023-04-13 | $18.93 | $18.93 | $18.10 | $18.30 | $18.30 | 2,810 |
| 2023-04-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 102 |
| 2023-04-11 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 255 |
| 2023-04-10 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 144 |
| 2023-04-06 | $18.08 | $18.45 | $18.08 | $18.10 | $18.10 | 889 |
| 2023-04-05 | $18.05 | $18.12 | $18.05 | $18.12 | $18.12 | 1,174 |
| 2023-04-04 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 692 |
| 2023-04-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 195 |
| 2023-03-31 | $18.00 | $18.48 | $18.00 | $18.00 | $18.00 | 5,955 |
| 2023-03-30 | $18.19 | $18.32 | $18.06 | $18.30 | $18.30 | 4,904 |
| 2023-03-29 | $18.09 | $18.42 | $18.09 | $18.29 | $18.29 | 3,212 |
| 2023-03-28 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 366 |
| 2023-03-27 | $18.26 | $18.41 | $18.16 | $18.16 | $18.16 | 2,119 |
| 2023-03-24 | $18.40 | $18.42 | $18.40 | $18.42 | $18.42 | 1,432 |
| 2023-03-23 | $19.10 | $19.10 | $18.20 | $18.60 | $18.60 | 6,783 |
| 2023-03-22 | $18.83 | $19.10 | $18.26 | $19.10 | $19.10 | 9,610 |
| 2023-03-21 | $18.99 | $19.00 | $18.99 | $19.00 | $19.00 | 1,709 |
| 2023-03-20 | $18.61 | $19.00 | $18.57 | $19.00 | $19.00 | 4,704 |
| 2023-03-17 | $18.61 | $18.99 | $18.61 | $18.99 | $18.99 | 2,930 |
| 2023-03-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,477 |
| 2023-03-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,240 |
| 2023-03-14 | $19.10 | $19.20 | $18.46 | $18.46 | $18.46 | 1,808 |
| 2023-03-13 | $19.27 | $19.30 | $19.00 | $19.00 | $19.00 | 1,329 |
| 2023-03-10 | $19.38 | $19.91 | $19.31 | $19.91 | $19.91 | 3,039 |
| 2023-03-09 | $19.90 | $19.90 | $19.70 | $19.70 | $19.70 | 4,457 |
| 2023-03-08 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 6,792 |
| 2023-03-07 | $19.73 | $19.73 | $19.71 | $19.72 | $19.72 | 948 |
| 2023-03-06 | $19.74 | $19.75 | $19.73 | $19.75 | $19.75 | 1,202 |
| 2023-03-03 | $19.84 | $19.84 | $19.76 | $19.76 | $19.76 | 1,044 |
| 2023-03-02 | $19.77 | $19.96 | $19.76 | $19.76 | $19.76 | 1,112 |
| 2023-03-01 | $19.77 | $19.93 | $19.77 | $19.85 | $19.85 | 1,264 |
| 2023-02-28 | $19.63 | $19.90 | $19.63 | $19.90 | $19.90 | 2,123 |
| 2023-02-27 | $19.96 | $19.96 | $19.71 | $19.74 | $19.74 | 1,969 |
| 2023-02-24 | $19.65 | $19.68 | $19.65 | $19.68 | $19.68 | 1,020 |
| 2023-02-23 | $19.79 | $19.79 | $19.63 | $19.68 | $19.68 | 1,416 |
| 2023-02-22 | $19.70 | $19.77 | $19.70 | $19.75 | $19.75 | 1,101 |
| 2023-02-21 | $19.64 | $20.61 | $19.64 | $20.03 | $20.03 | 4,058 |
| 2023-02-17 | $19.97 | $19.97 | $19.56 | $19.56 | $19.56 | 1,157 |
| 2023-02-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,199 |
| 2023-02-15 | $19.57 | $19.57 | $19.49 | $19.56 | $19.56 | 1,620 |
| 2023-02-14 | $19.67 | $19.98 | $19.40 | $19.64 | $19.64 | 1,976 |
| 2023-02-13 | $19.60 | $19.70 | $19.42 | $19.50 | $19.50 | 1,336 |
| 2023-02-10 | $19.74 | $19.75 | $19.39 | $19.48 | $19.48 | 1,365 |
| 2023-02-09 | $19.61 | $19.76 | $19.32 | $19.32 | $19.32 | 2,195 |
| 2023-02-08 | $19.69 | $19.69 | $19.32 | $19.39 | $19.39 | 983 |
| 2023-02-07 | $19.58 | $19.97 | $19.36 | $19.57 | $19.57 | 1,369 |
| 2023-02-06 | $19.60 | $19.62 | $19.26 | $19.42 | $19.42 | 2,435 |
| 2023-02-03 | $19.65 | $20.00 | $19.53 | $19.60 | $19.50 | 7,919 |
| 2023-02-02 | $19.70 | $19.90 | $19.50 | $19.60 | $19.50 | 4,185 |
| 2023-02-01 | $19.57 | $19.58 | $19.55 | $19.55 | $19.45 | 979 |
| 2023-01-31 | $19.92 | $19.92 | $19.55 | $19.55 | $19.45 | 4,081 |
| 2023-01-30 | $19.75 | $19.83 | $19.75 | $19.75 | $19.65 | 1,256 |
| 2023-01-27 | $19.98 | $20.40 | $19.90 | $19.90 | $19.80 | 21,556 |
| 2023-01-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.89 | 328 |
| 2023-01-25 | $20.35 | $20.35 | $19.43 | $19.99 | $19.89 | 15,804 |
| 2023-01-24 | $19.99 | $20.48 | $19.70 | $19.85 | $19.75 | 5,159 |
| 2023-01-23 | $19.94 | $20.00 | $19.67 | $19.85 | $19.75 | 7,292 |
| 2023-01-20 | $19.79 | $19.99 | $19.41 | $19.99 | $19.88 | 3,774 |
| 2023-01-19 | $20.37 | $20.37 | $19.57 | $19.58 | $19.48 | 1,795 |
| 2023-01-18 | $19.68 | $20.35 | $19.51 | $20.35 | $20.25 | 3,621 |
| 2023-01-17 | $19.75 | $20.00 | $19.71 | $19.82 | $19.72 | 2,668 |
| 2023-01-13 | $19.74 | $19.74 | $19.51 | $19.52 | $19.42 | 618 |
| 2023-01-12 | $19.71 | $20.14 | $19.45 | $19.81 | $19.71 | 6,065 |
| 2023-01-11 | $20.14 | $20.19 | $19.64 | $20.00 | $19.89 | 4,038 |
| 2023-01-10 | $20.20 | $20.23 | $19.93 | $20.10 | $20.00 | 11,340 |
| 2023-01-09 | $20.07 | $20.27 | $19.59 | $20.09 | $19.99 | 2,848 |
| 2023-01-06 | $19.70 | $20.38 | $19.52 | $20.15 | $20.05 | 3,244 |
| 2023-01-05 | $19.34 | $19.80 | $19.34 | $19.52 | $19.42 | 972 |
| 2023-01-04 | $20.20 | $20.35 | $19.11 | $20.30 | $20.20 | 2,785 |
| 2023-01-03 | $19.81 | $20.39 | $19.66 | $20.39 | $20.29 | 1,695 |
| 2022-12-30 | $20.11 | $20.39 | $19.80 | $20.39 | $20.29 | 2,505 |
| 2022-12-29 | $19.48 | $20.31 | $19.44 | $19.85 | $19.75 | 2,797 |
| 2022-12-28 | $20.31 | $20.31 | $19.28 | $19.70 | $19.60 | 16,042 |
| 2022-12-27 | $19.62 | $20.14 | $19.41 | $20.14 | $20.04 | 1,391 |
| 2022-12-23 | $19.86 | $19.86 | $19.62 | $19.86 | $19.76 | 1,469 |
| 2022-12-22 | $19.46 | $20.03 | $19.46 | $19.86 | $19.76 | 2,135 |
| 2022-12-21 | $20.17 | $20.83 | $19.52 | $19.90 | $19.80 | 10,257 |
| 2022-12-20 | $20.26 | $20.61 | $19.66 | $20.00 | $19.90 | 83,532 |
| 2022-12-19 | $20.70 | $21.22 | $20.15 | $21.19 | $21.08 | 62,749 |
| 2022-12-16 | $19.76 | $21.00 | $18.56 | $21.00 | $20.89 | 55,543 |
| 2022-12-15 | $20.06 | $20.19 | $18.44 | $19.78 | $19.68 | 56,270 |
| 2022-12-14 | $20.13 | $20.13 | $19.07 | $20.02 | $19.92 | 13,159 |
| 2022-12-13 | $19.59 | $19.70 | $19.38 | $19.56 | $19.46 | 10,316 |
| 2022-12-12 | $19.74 | $20.19 | $19.74 | $20.13 | $20.03 | 3,098 |
| 2022-12-09 | $19.82 | $20.32 | $19.59 | $20.13 | $20.03 | 1,453 |
| 2022-12-08 | $20.12 | $20.43 | $20.12 | $20.32 | $20.22 | 8,580 |
| 2022-12-07 | $20.18 | $20.43 | $20.00 | $20.30 | $20.20 | 3,814 |
| 2022-12-06 | $20.48 | $20.48 | $20.19 | $20.19 | $20.09 | 4,180 |
| 2022-12-05 | $20.29 | $20.74 | $20.28 | $20.74 | $20.63 | 6,516 |
| 2022-12-02 | $20.52 | $20.52 | $20.50 | $20.50 | $20.39 | 799 |
| 2022-12-01 | $20.20 | $20.75 | $20.00 | $20.73 | $20.62 | 5,615 |
| 2022-11-30 | $20.02 | $20.12 | $19.32 | $20.11 | $20.01 | 5,025 |
| 2022-11-29 | $20.23 | $20.25 | $20.00 | $20.09 | $19.99 | 12,833 |
| 2022-11-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.45 | 337 |
| 2022-11-25 | $20.56 | $20.56 | $20.53 | $20.56 | $20.45 | 777 |
| 2022-11-23 | $19.53 | $20.15 | $19.35 | $20.15 | $20.05 | 10,615 |
| 2022-11-22 | $19.94 | $19.99 | $19.55 | $19.98 | $19.88 | 3,452 |
| 2022-11-21 | $20.15 | $20.15 | $20.14 | $20.14 | $20.04 | 963 |
| 2022-11-18 | $20.00 | $20.14 | $20.00 | $20.14 | $20.14 | 3,287 |
| 2022-11-17 | $19.35 | $20.07 | $19.35 | $20.07 | $20.07 | 567 |
| 2022-11-16 | $20.06 | $20.10 | $19.80 | $19.80 | $19.80 | 4,452 |
| 2022-11-15 | $19.84 | $20.09 | $19.35 | $20.05 | $20.05 | 10,644 |
| 2022-11-14 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 427 |
| 2022-11-11 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 403 |
| 2022-11-10 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 381 |
| 2022-11-09 | $19.36 | $19.36 | $19.31 | $19.31 | $19.31 | 1,233 |
| 2022-11-08 | $19.45 | $19.50 | $19.31 | $19.31 | $19.31 | 1,088 |
| 2022-11-07 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 236 |
| 2022-11-04 | $19.79 | $19.79 | $19.79 | $19.79 | $19.69 | 136 |
| 2022-11-03 | $19.31 | $19.31 | $19.31 | $19.31 | $19.21 | 152 |
| 2022-11-02 | $19.45 | $19.45 | $19.40 | $19.40 | $19.30 | 94,120 |
| 2022-11-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.36 | 140 |
| 2022-10-31 | $20.46 | $20.46 | $20.46 | $20.46 | $20.36 | 592 |
| 2022-10-28 | $20.47 | $20.47 | $19.75 | $19.75 | $19.65 | 366 |
| 2022-10-27 | $19.75 | $19.76 | $19.75 | $19.75 | $19.65 | 961 |
| 2022-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.40 | 214 |
| 2022-10-25 | $19.39 | $19.96 | $19.19 | $19.50 | $19.40 | 6,126 |
| 2022-10-24 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 17 |
| 2022-10-21 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 32 |
| 2022-10-20 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 122 |
| 2022-10-19 | $19.36 | $19.36 | $19.06 | $19.06 | $19.06 | 3,121 |
| 2022-10-18 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 330 |
| 2022-10-17 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 221 |
| 2022-10-14 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 555 |
| 2022-10-13 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 49 |
| 2022-10-12 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 12 |
| 2022-10-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 394 |
| 2022-10-10 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 215 |
| 2022-10-07 | $19.12 | $19.46 | $19.12 | $19.46 | $19.46 | 647 |
| 2022-10-06 | $19.50 | $19.51 | $19.12 | $19.12 | $19.12 | 1,376 |
| 2022-10-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 366 |
| 2022-10-04 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 395 |
| 2022-10-03 | $19.33 | $19.57 | $19.21 | $19.21 | $19.21 | 1,961 |
| 2022-09-30 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 496 |
| 2022-09-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 287 |
| 2022-09-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 220 |
| 2022-09-27 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 80 |
| 2022-09-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 191 |
| 2022-09-23 | $19.81 | $19.81 | $19.31 | $19.31 | $19.31 | 3,262 |
| 2022-09-22 | $19.82 | $19.82 | $19.64 | $19.64 | $19.64 | 1,035 |
| 2022-09-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 249 |
| 2022-09-20 | $20.46 | $20.46 | $19.54 | $19.54 | $19.54 | 4,898 |
| 2022-09-19 | $20.53 | $20.54 | $19.81 | $19.81 | $19.81 | 5,275 |
| 2022-09-16 | $19.74 | $20.80 | $19.73 | $20.58 | $20.58 | 7,412 |
| 2022-09-15 | $19.71 | $19.96 | $19.71 | $19.73 | $19.73 | 4,661 |
| 2022-09-14 | $19.95 | $19.95 | $19.66 | $19.66 | $19.66 | 6,613 |
| 2022-09-13 | $20.07 | $20.17 | $19.51 | $19.66 | $19.66 | 2,292 |
| 2022-09-12 | $20.89 | $20.92 | $20.74 | $20.74 | $20.74 | 2,574 |
| 2022-09-09 | $20.20 | $20.75 | $20.08 | $20.75 | $20.75 | 9,518 |
| 2022-09-08 | $20.25 | $20.25 | $20.20 | $20.24 | $20.24 | 2,172 |
| 2022-09-07 | $20.35 | $20.46 | $20.25 | $20.44 | $20.44 | 1,771 |
| 2022-09-06 | $20.09 | $20.50 | $20.09 | $20.15 | $20.15 | 2,327 |
| 2022-09-02 | $20.11 | $20.11 | $20.01 | $20.01 | $20.01 | 351 |
| 2022-09-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 172 |
| 2022-08-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1,255 |
| 2022-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 303 |
| 2022-08-29 | $20.10 | $20.10 | $19.48 | $20.00 | $20.00 | 3,284 |
| 2022-08-26 | $20.05 | $20.11 | $20.05 | $20.11 | $20.11 | 5,842 |
| 2022-08-25 | $20.16 | $20.33 | $20.04 | $20.04 | $20.04 | 9,441 |
| 2022-08-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 526 |
| 2022-08-23 | $20.10 | $20.49 | $20.10 | $20.46 | $20.46 | 5,510 |
| 2022-08-22 | $20.45 | $20.45 | $20.06 | $20.07 | $20.07 | 13,112 |
| 2022-08-19 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1,311 |
| 2022-08-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 3,163 |
| 2022-08-17 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 252 |
| 2022-08-16 | $20.47 | $20.68 | $20.25 | $20.68 | $20.68 | 1,462 |
| 2022-08-15 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 653 |
| 2022-08-12 | $20.47 | $20.50 | $20.47 | $20.49 | $20.49 | 1,165 |
| 2022-08-11 | $19.97 | $20.79 | $19.97 | $20.59 | $20.59 | 3,890 |
| 2022-08-10 | $20.00 | $20.00 | $19.95 | $20.00 | $20.00 | 4,907 |
| 2022-08-09 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 86 |
| 2022-08-08 | $19.90 | $20.00 | $19.90 | $19.91 | $19.91 | 3,486 |
| 2022-08-05 | $19.81 | $20.00 | $19.81 | $19.89 | $19.79 | 4,360 |
| 2022-08-04 | $19.82 | $19.90 | $19.82 | $19.84 | $19.74 | 643 |
| 2022-08-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.89 | 134 |
| 2022-08-02 | $19.98 | $20.00 | $19.75 | $19.96 | $19.86 | 1,377 |
| 2022-08-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.46 | 35 |
| 2022-07-29 | $19.56 | $19.56 | $19.56 | $19.56 | $19.46 | 128 |
| 2022-07-28 | $19.50 | $19.75 | $19.50 | $19.58 | $19.48 | 1,204 |
| 2022-07-27 | $19.48 | $19.57 | $19.08 | $19.45 | $19.35 | 9,896 |
| 2022-07-26 | $19.21 | $19.71 | $19.11 | $19.31 | $19.21 | 7,839 |
| 2022-07-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.40 | 94 |
| 2022-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.40 | 81 |
| 2022-07-21 | $19.11 | $19.50 | $19.11 | $19.50 | $19.40 | 1,177 |
| 2022-07-20 | $19.11 | $19.11 | $19.11 | $19.11 | $19.01 | 45 |
| 2022-07-19 | $19.35 | $19.79 | $19.11 | $19.11 | $19.01 | 6,898 |
| 2022-07-18 | $20.74 | $20.77 | $19.37 | $19.40 | $19.30 | 6,385 |
| 2022-07-15 | $19.25 | $19.46 | $19.11 | $19.46 | $19.36 | 4,771 |
| 2022-07-14 | $19.56 | $19.56 | $19.07 | $19.11 | $19.01 | 5,079 |
| 2022-07-13 | $19.69 | $19.69 | $19.69 | $19.69 | $19.59 | 187 |
| 2022-07-12 | $19.69 | $19.69 | $19.69 | $19.69 | $19.59 | 154 |
| 2022-07-11 | $19.99 | $20.13 | $19.66 | $19.66 | $19.56 | 9,187 |
| 2022-07-08 | $20.23 | $20.23 | $20.00 | $20.00 | $19.90 | 612 |
| 2022-07-07 | $20.01 | $20.20 | $19.98 | $19.98 | $19.88 | 878 |
| 2022-07-06 | $20.06 | $20.10 | $19.60 | $19.91 | $19.81 | 4,849 |
| 2022-07-05 | $20.26 | $20.26 | $20.26 | $20.26 | $20.16 | 128 |
| 2022-07-01 | $20.11 | $20.27 | $20.05 | $20.26 | $20.16 | 3,360 |
| 2022-06-30 | $20.30 | $20.49 | $20.30 | $20.44 | $20.34 | 1,129 |
| 2022-06-29 | $20.61 | $20.75 | $20.31 | $20.31 | $20.21 | 3,171 |
| 2022-06-28 | $20.65 | $20.95 | $20.33 | $20.65 | $20.55 | 3,242 |
| 2022-06-27 | $20.34 | $20.88 | $20.24 | $20.60 | $20.50 | 4,928 |
| 2022-06-24 | $20.06 | $20.06 | $20.06 | $20.06 | $19.96 | 682 |
| 2022-06-23 | $20.10 | $20.17 | $20.06 | $20.16 | $20.06 | 3,958 |
| 2022-06-22 | $20.02 | $21.45 | $19.81 | $20.19 | $20.09 | 13,044 |
| 2022-06-21 | $20.23 | $20.39 | $19.94 | $20.02 | $19.92 | 9,468 |
| 2022-06-17 | $21.47 | $22.18 | $19.73 | $19.73 | $19.63 | 36,310 |
| 2022-06-16 | $21.38 | $22.18 | $21.25 | $21.69 | $21.47 | 4,497 |
| 2022-06-15 | $20.51 | $22.18 | $20.51 | $20.73 | $20.52 | 2,949 |
| 2022-06-14 | $21.68 | $21.68 | $20.32 | $20.32 | $20.12 | 2,142 |
| 2022-06-13 | $23.47 | $23.47 | $20.52 | $20.53 | $20.32 | 6,148 |
| 2022-06-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.72 | 995 |
| 2022-06-09 | $20.77 | $21.30 | $20.77 | $21.08 | $20.87 | 5,185 |
| 2022-06-08 | $21.35 | $21.50 | $20.85 | $21.13 | $20.92 | 2,153 |
| 2022-06-07 | $21.38 | $21.46 | $20.93 | $21.27 | $21.06 | 4,222 |
| 2022-06-06 | $21.74 | $22.50 | $20.81 | $21.29 | $21.08 | 6,733 |
| 2022-06-03 | $21.92 | $21.92 | $20.61 | $20.61 | $20.40 | 3,561 |
| 2022-06-02 | $21.22 | $21.22 | $20.51 | $20.57 | $20.36 | 10,470 |
| 2022-06-01 | $20.51 | $21.54 | $20.51 | $21.22 | $21.00 | 2,579 |
| 2022-05-31 | $20.31 | $20.87 | $20.31 | $20.51 | $20.30 | 3,968 |
| 2022-05-27 | $20.50 | $20.50 | $20.31 | $20.31 | $20.11 | 3,158 |
| 2022-05-26 | $20.90 | $20.90 | $20.51 | $20.51 | $20.30 | 1,253 |
| 2022-05-25 | $20.69 | $20.78 | $20.50 | $20.50 | $20.29 | 12,233 |
| 2022-05-24 | $21.22 | $21.22 | $20.60 | $20.60 | $20.39 | 5,005 |
| 2022-05-23 | $20.94 | $21.24 | $20.94 | $21.04 | $20.83 | 13,014 |
| 2022-05-20 | $21.16 | $21.39 | $21.16 | $21.24 | $21.03 | 5,879 |
| 2022-05-19 | $21.12 | $21.51 | $21.11 | $21.50 | $21.28 | 14,102 |
| 2022-05-18 | $21.29 | $21.70 | $21.00 | $21.50 | $21.28 | 18,140 |
| 2022-05-17 | $21.50 | $21.60 | $21.05 | $21.50 | $21.28 | 29,495 |
| 2022-05-16 | $21.50 | $21.71 | $21.50 | $21.60 | $21.38 | 2,695 |
| 2022-05-13 | $21.25 | $22.08 | $21.15 | $21.53 | $21.31 | 52,854 |
| 2022-05-12 | $21.00 | $24.68 | $21.00 | $21.53 | $21.31 | 215,712 |
| 2022-05-11 | $21.44 | $22.00 | $20.11 | $20.11 | $19.91 | 413,706 |