Intercorp Financial Services Inc (IFS) Exchange: NYSE
Data as of April 26, 2024
$21.68 ($0.53) 2.51%
Intercorp Financial Services Inc - Daily Information
Click for more stock information on Intercorp Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.23 |
| Previous Close | $21.68 |
| High | $21.70 |
| Low | $21.13 |
| Adjusted Open | $21.23 |
| Previous Adjusted Close | $21.68 |
| Adjusted High | $21.70 |
| Adjusted Low | $21.13 |
About Intercorp Financial Services Inc (IFS)
Intercorp Financial Services Inc (IFS) is an integrated financial services provider in Peru. Founded in 2001, the company has grown to serve approximately 6.5 million customers in multiple segments such as insurance, banking and investment. IFS has become a leading financial services provider in Peru with more than 5,800 employees, a branch network of over 950 locations, and more than 6,700 ATMs. The company is listed on the Lima Stock Exchange.
Invest in Intercorp Financial Services Inc (IFS)
Historical Stock Data for Intercorp Financial Services Inc (IFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $21.23 | $21.70 | $21.13 | $21.68 | $21.68 | 165,777 |
| 2024-04-17 | $21.10 | $21.28 | $20.56 | $21.15 | $21.15 | 263,170 |
| 2024-04-16 | $22.43 | $22.77 | $21.75 | $22.47 | $21.46 | 162,314 |
| 2024-04-15 | $23.08 | $23.46 | $22.24 | $22.30 | $21.29 | 169,676 |
| 2024-04-12 | $23.80 | $23.90 | $22.81 | $22.94 | $21.90 | 188,159 |
| 2024-04-11 | $24.27 | $24.45 | $23.58 | $23.59 | $22.52 | 219,680 |
| 2024-04-10 | $23.00 | $24.12 | $22.94 | $24.12 | $23.03 | 123,659 |
| 2024-04-09 | $23.25 | $23.25 | $23.00 | $23.11 | $22.07 | 182,799 |
| 2024-04-08 | $23.29 | $23.30 | $23.07 | $23.08 | $22.04 | 215,801 |
| 2024-04-05 | $23.54 | $23.81 | $23.07 | $23.10 | $23.10 | 134,812 |
| 2024-04-04 | $23.94 | $24.21 | $23.38 | $23.50 | $23.50 | 142,941 |
| 2024-04-03 | $23.90 | $24.19 | $23.67 | $23.86 | $23.86 | 313,943 |
| 2024-04-02 | $23.72 | $24.13 | $23.72 | $23.90 | $23.90 | 160,315 |
| 2024-04-01 | $24.09 | $24.46 | $23.76 | $23.85 | $23.85 | 155,612 |
| 2024-03-28 | $23.98 | $25.08 | $23.80 | $23.81 | $23.81 | 315,992 |
| 2024-03-27 | $25.82 | $25.91 | $23.88 | $23.90 | $23.90 | 242,645 |
| 2024-03-26 | $26.37 | $26.42 | $25.68 | $25.74 | $25.74 | 56,039 |
| 2024-03-25 | $27.09 | $27.28 | $26.46 | $26.46 | $26.46 | 15,526 |
| 2024-03-22 | $26.86 | $27.04 | $26.77 | $26.97 | $26.97 | 28,844 |
| 2024-03-21 | $27.03 | $27.13 | $26.86 | $27.00 | $27.00 | 35,890 |
| 2024-03-20 | $26.57 | $27.34 | $26.28 | $26.91 | $26.91 | 84,010 |
| 2024-03-19 | $26.71 | $26.86 | $26.01 | $26.44 | $26.44 | 66,710 |
| 2024-03-18 | $27.00 | $27.03 | $26.72 | $26.78 | $26.78 | 35,263 |
| 2024-03-15 | $26.89 | $26.99 | $26.77 | $26.92 | $26.92 | 41,148 |
| 2024-03-14 | $27.32 | $27.32 | $26.86 | $26.87 | $26.87 | 48,335 |
| 2024-03-13 | $27.93 | $27.97 | $27.09 | $27.21 | $27.21 | 79,900 |
| 2024-03-12 | $28.41 | $28.41 | $27.83 | $27.94 | $27.94 | 38,601 |
| 2024-03-11 | $28.26 | $28.50 | $28.03 | $28.30 | $28.30 | 32,482 |
| 2024-03-08 | $28.40 | $28.40 | $28.08 | $28.20 | $28.20 | 54,595 |
| 2024-03-07 | $28.42 | $28.84 | $28.25 | $28.47 | $28.47 | 120,494 |
| 2024-03-06 | $28.02 | $28.66 | $28.02 | $28.51 | $28.51 | 109,824 |
| 2024-03-05 | $27.91 | $28.61 | $27.61 | $28.40 | $28.40 | 215,133 |
| 2024-03-04 | $28.49 | $28.96 | $27.99 | $28.12 | $28.12 | 76,823 |
| 2024-03-01 | $27.44 | $28.48 | $27.44 | $28.43 | $28.43 | 91,152 |
| 2024-02-29 | $28.97 | $29.20 | $27.17 | $27.30 | $27.30 | 826,039 |
| 2024-02-28 | $29.90 | $29.96 | $28.89 | $28.89 | $28.89 | 290,717 |
| 2024-02-27 | $30.29 | $30.32 | $29.80 | $29.96 | $29.96 | 528,218 |
| 2024-02-26 | $29.89 | $30.59 | $29.54 | $30.24 | $30.24 | 367,116 |
| 2024-02-23 | $29.37 | $29.78 | $29.35 | $29.75 | $29.75 | 321,166 |
| 2024-02-22 | $29.41 | $29.46 | $29.00 | $29.27 | $29.27 | 217,685 |
| 2024-02-21 | $28.89 | $29.57 | $28.81 | $29.26 | $29.26 | 459,668 |
| 2024-02-20 | $27.78 | $28.87 | $27.78 | $28.74 | $28.74 | 137,122 |
| 2024-02-16 | $26.82 | $28.12 | $26.82 | $27.81 | $27.81 | 163,416 |
| 2024-02-15 | $25.84 | $27.38 | $25.75 | $26.87 | $26.87 | 90,437 |
| 2024-02-14 | $24.90 | $25.79 | $24.90 | $25.79 | $25.79 | 67,577 |
| 2024-02-13 | $23.59 | $25.00 | $23.59 | $24.84 | $24.84 | 164,101 |
| 2024-02-12 | $23.74 | $23.79 | $23.51 | $23.55 | $23.55 | 5,218 |
| 2024-02-09 | $23.80 | $23.80 | $23.72 | $23.75 | $23.75 | 7,931 |
| 2024-02-08 | $23.84 | $23.99 | $23.67 | $23.84 | $23.84 | 36,877 |
| 2024-02-07 | $23.80 | $23.89 | $23.70 | $23.89 | $23.89 | 23,523 |
| 2024-02-06 | $23.51 | $23.88 | $23.51 | $23.67 | $23.67 | 50,095 |
| 2024-02-05 | $23.55 | $23.75 | $23.51 | $23.66 | $23.66 | 25,153 |
| 2024-02-02 | $23.79 | $23.81 | $23.65 | $23.75 | $23.75 | 18,417 |
| 2024-02-01 | $23.40 | $23.95 | $23.33 | $23.86 | $23.86 | 37,885 |
| 2024-01-31 | $23.20 | $23.86 | $23.20 | $23.45 | $23.45 | 20,702 |
| 2024-01-30 | $23.21 | $23.40 | $23.15 | $23.38 | $23.38 | 109,807 |
| 2024-01-29 | $23.07 | $23.19 | $23.01 | $23.18 | $23.18 | 12,150 |
| 2024-01-26 | $22.71 | $23.03 | $22.70 | $23.00 | $23.00 | 21,825 |
| 2024-01-25 | $22.57 | $22.84 | $22.46 | $22.64 | $22.64 | 47,850 |
| 2024-01-24 | $22.62 | $22.69 | $22.50 | $22.50 | $22.50 | 28,651 |
| 2024-01-23 | $22.65 | $22.75 | $22.47 | $22.53 | $22.53 | 11,678 |
| 2024-01-22 | $22.84 | $22.84 | $22.69 | $22.75 | $22.75 | 12,271 |
| 2024-01-19 | $22.55 | $22.89 | $22.55 | $22.82 | $22.82 | 7,864 |
| 2024-01-18 | $22.65 | $22.79 | $22.48 | $22.72 | $22.72 | 83,072 |
| 2024-01-17 | $22.47 | $22.70 | $22.35 | $22.59 | $22.59 | 20,676 |
| 2024-01-16 | $22.39 | $22.85 | $22.36 | $22.73 | $22.73 | 38,606 |
| 2024-01-12 | $22.45 | $22.69 | $22.29 | $22.53 | $22.53 | 34,450 |
| 2024-01-11 | $22.58 | $22.58 | $22.09 | $22.49 | $22.49 | 22,653 |
| 2024-01-10 | $22.01 | $22.68 | $22.01 | $22.51 | $22.51 | 41,973 |
| 2024-01-09 | $21.84 | $22.31 | $21.76 | $22.16 | $22.16 | 34,354 |
| 2024-01-08 | $21.92 | $22.05 | $21.69 | $21.99 | $21.99 | 35,463 |
| 2024-01-05 | $21.67 | $22.34 | $21.67 | $22.15 | $22.15 | 21,103 |
| 2024-01-04 | $21.76 | $21.96 | $21.42 | $21.78 | $21.78 | 16,734 |
| 2024-01-03 | $21.70 | $21.93 | $21.45 | $21.58 | $21.58 | 15,798 |
| 2024-01-02 | $21.83 | $22.16 | $21.57 | $21.87 | $21.87 | 21,969 |
| 2023-12-29 | $21.11 | $22.01 | $21.10 | $21.95 | $21.95 | 36,276 |
| 2023-12-28 | $20.98 | $21.31 | $20.94 | $21.25 | $21.25 | 8,368 |
| 2023-12-27 | $21.10 | $21.58 | $20.92 | $21.00 | $21.00 | 13,188 |
| 2023-12-26 | $21.39 | $21.39 | $21.15 | $21.17 | $21.17 | 16,045 |
| 2023-12-22 | $21.54 | $21.56 | $21.12 | $21.24 | $21.24 | 13,308 |
| 2023-12-21 | $21.23 | $21.49 | $21.09 | $21.37 | $21.37 | 23,657 |
| 2023-12-20 | $20.80 | $21.57 | $20.80 | $21.19 | $21.19 | 39,078 |
| 2023-12-19 | $20.21 | $21.17 | $20.14 | $20.96 | $20.96 | 46,427 |
| 2023-12-18 | $20.42 | $20.43 | $19.71 | $20.10 | $20.10 | 45,245 |
| 2023-12-15 | $19.50 | $20.54 | $19.35 | $20.50 | $20.50 | 142,911 |
| 2023-12-14 | $19.05 | $20.04 | $19.05 | $19.50 | $19.50 | 211,011 |
| 2023-12-13 | $18.80 | $18.95 | $18.60 | $18.95 | $18.95 | 45,283 |
| 2023-12-12 | $18.80 | $18.82 | $18.63 | $18.82 | $18.82 | 19,147 |
| 2023-12-11 | $18.97 | $19.00 | $18.80 | $18.80 | $18.80 | 79,122 |
| 2023-12-08 | $19.17 | $19.17 | $18.91 | $19.08 | $19.08 | 17,747 |
| 2023-12-07 | $18.98 | $19.20 | $18.86 | $19.15 | $19.15 | 22,926 |
| 2023-12-06 | $19.38 | $19.38 | $18.82 | $18.86 | $18.86 | 23,513 |
| 2023-12-05 | $19.43 | $19.47 | $19.19 | $19.31 | $19.31 | 37,245 |
| 2023-12-04 | $19.41 | $19.54 | $19.39 | $19.41 | $19.41 | 60,777 |
| 2023-12-01 | $19.21 | $19.46 | $19.21 | $19.40 | $19.40 | 77,440 |
| 2023-11-30 | $19.03 | $19.33 | $19.03 | $19.14 | $19.14 | 72,507 |
| 2023-11-29 | $18.96 | $19.41 | $18.96 | $19.08 | $19.08 | 75,622 |
| 2023-11-28 | $19.11 | $19.11 | $18.92 | $18.94 | $18.94 | 28,022 |
| 2023-11-27 | $18.88 | $18.94 | $18.81 | $18.92 | $18.92 | 20,604 |
| 2023-11-24 | $18.95 | $19.02 | $18.72 | $18.87 | $18.87 | 10,704 |
| 2023-11-22 | $19.10 | $19.10 | $18.69 | $18.73 | $18.73 | 51,793 |
| 2023-11-21 | $19.25 | $19.25 | $19.00 | $19.03 | $19.03 | 15,854 |
| 2023-11-20 | $18.96 | $19.55 | $18.96 | $19.25 | $19.25 | 142,699 |
| 2023-11-17 | $18.89 | $19.17 | $18.85 | $19.11 | $19.11 | 81,054 |
| 2023-11-16 | $18.62 | $19.23 | $18.48 | $18.82 | $18.82 | 34,704 |
| 2023-11-15 | $18.68 | $18.70 | $18.55 | $18.59 | $18.59 | 46,248 |
| 2023-11-14 | $18.15 | $18.65 | $17.94 | $18.50 | $18.50 | 50,435 |
| 2023-11-13 | $18.56 | $18.66 | $18.14 | $18.16 | $18.16 | 16,007 |
| 2023-11-10 | $18.70 | $18.80 | $18.55 | $18.70 | $18.70 | 42,450 |
| 2023-11-09 | $18.30 | $18.93 | $18.12 | $18.66 | $18.66 | 30,419 |
| 2023-11-08 | $19.07 | $19.25 | $18.65 | $19.07 | $19.07 | 57,996 |
| 2023-11-07 | $18.79 | $19.05 | $18.79 | $18.99 | $18.99 | 57,346 |
| 2023-11-06 | $18.70 | $19.00 | $18.60 | $18.77 | $18.77 | 66,552 |
| 2023-11-03 | $18.85 | $18.91 | $18.54 | $18.60 | $18.60 | 42,823 |
| 2023-11-02 | $18.78 | $18.96 | $18.62 | $18.80 | $18.80 | 61,796 |
| 2023-11-01 | $18.78 | $18.91 | $18.39 | $18.60 | $18.60 | 14,175 |
| 2023-10-31 | $18.90 | $18.90 | $18.70 | $18.78 | $18.78 | 51,781 |
| 2023-10-30 | $18.90 | $19.05 | $18.82 | $18.88 | $18.88 | 30,110 |
| 2023-10-27 | $18.99 | $19.23 | $18.91 | $18.95 | $18.95 | 50,690 |
| 2023-10-26 | $18.97 | $19.28 | $18.85 | $19.08 | $19.08 | 124,151 |
| 2023-10-25 | $19.28 | $19.56 | $18.88 | $18.95 | $18.95 | 101,886 |
| 2023-10-24 | $19.75 | $19.75 | $19.28 | $19.30 | $19.30 | 46,130 |
| 2023-10-23 | $19.76 | $19.96 | $19.43 | $19.57 | $19.57 | 23,483 |
| 2023-10-20 | $20.02 | $20.05 | $19.61 | $19.67 | $19.67 | 55,709 |
| 2023-10-19 | $20.21 | $20.47 | $20.00 | $20.08 | $20.08 | 31,455 |
| 2023-10-18 | $20.45 | $20.69 | $20.10 | $20.17 | $20.17 | 15,892 |
| 2023-10-17 | $20.41 | $20.64 | $20.41 | $20.50 | $20.50 | 29,393 |
| 2023-10-16 | $20.80 | $20.80 | $20.42 | $20.50 | $20.50 | 20,001 |
| 2023-10-13 | $20.81 | $20.90 | $20.46 | $20.49 | $20.49 | 14,787 |
| 2023-10-12 | $20.70 | $21.10 | $20.70 | $20.90 | $20.90 | 38,436 |
| 2023-10-11 | $21.08 | $21.09 | $20.77 | $20.90 | $20.90 | 9,890 |
| 2023-10-10 | $20.71 | $21.10 | $20.71 | $20.95 | $20.95 | 16,066 |
| 2023-10-09 | $20.93 | $20.99 | $20.60 | $20.84 | $20.84 | 23,901 |
| 2023-10-06 | $20.79 | $21.09 | $20.50 | $21.00 | $21.00 | 74,526 |
| 2023-10-05 | $21.27 | $21.52 | $20.76 | $20.83 | $20.83 | 35,908 |
| 2023-10-04 | $22.09 | $22.32 | $21.29 | $21.29 | $21.29 | 20,783 |
| 2023-10-03 | $21.78 | $22.03 | $21.70 | $21.91 | $21.91 | 16,032 |
| 2023-10-02 | $22.68 | $22.88 | $21.74 | $21.91 | $21.91 | 28,396 |
| 2023-09-29 | $22.84 | $22.85 | $22.49 | $22.52 | $22.52 | 15,266 |
| 2023-09-28 | $23.02 | $23.02 | $22.70 | $22.80 | $22.80 | 5,341 |
| 2023-09-27 | $23.45 | $23.45 | $22.86 | $22.99 | $22.99 | 13,358 |
| 2023-09-26 | $23.58 | $23.97 | $22.98 | $23.27 | $23.27 | 68,135 |
| 2023-09-25 | $23.42 | $23.90 | $23.17 | $23.82 | $23.82 | 100,166 |
| 2023-09-22 | $23.38 | $23.91 | $23.32 | $23.62 | $23.62 | 28,958 |
| 2023-09-21 | $23.90 | $23.99 | $23.20 | $23.27 | $23.27 | 53,376 |
| 2023-09-20 | $23.68 | $24.02 | $23.64 | $24.02 | $24.02 | 57,382 |
| 2023-09-19 | $23.51 | $24.25 | $23.47 | $23.62 | $23.62 | 54,367 |
| 2023-09-18 | $24.08 | $24.16 | $23.23 | $23.59 | $23.59 | 126,247 |
| 2023-09-15 | $24.07 | $24.20 | $23.77 | $24.02 | $24.02 | 59,992 |
| 2023-09-14 | $23.81 | $24.10 | $23.65 | $24.01 | $24.01 | 28,934 |
| 2023-09-13 | $23.49 | $23.74 | $23.19 | $23.74 | $23.74 | 32,222 |
| 2023-09-12 | $22.49 | $23.50 | $22.38 | $23.50 | $23.50 | 102,793 |
| 2023-09-11 | $22.75 | $23.15 | $22.48 | $22.54 | $22.54 | 36,692 |
| 2023-09-08 | $22.98 | $23.10 | $22.46 | $22.66 | $22.66 | 24,604 |
| 2023-09-07 | $22.91 | $23.20 | $22.62 | $22.75 | $22.75 | 27,856 |
| 2023-09-06 | $22.88 | $23.06 | $22.76 | $22.99 | $22.99 | 11,464 |
| 2023-09-05 | $23.37 | $23.60 | $22.81 | $22.86 | $22.86 | 32,272 |
| 2023-09-01 | $23.45 | $23.66 | $23.39 | $23.49 | $23.49 | 48,228 |
| 2023-08-31 | $23.18 | $23.40 | $22.99 | $23.33 | $23.33 | 30,596 |
| 2023-08-30 | $23.27 | $23.45 | $23.17 | $23.26 | $23.26 | 7,363 |
| 2023-08-29 | $23.42 | $23.56 | $23.12 | $23.31 | $23.31 | 70,610 |
| 2023-08-28 | $23.57 | $23.59 | $23.29 | $23.35 | $23.35 | 6,037 |
| 2023-08-25 | $23.68 | $23.75 | $23.29 | $23.55 | $23.55 | 12,217 |
| 2023-08-24 | $23.60 | $24.04 | $23.57 | $23.79 | $23.79 | 18,003 |
| 2023-08-23 | $23.36 | $23.60 | $23.12 | $23.50 | $23.50 | 8,960 |
| 2023-08-22 | $23.68 | $23.68 | $23.31 | $23.31 | $23.31 | 9,822 |
| 2023-08-21 | $23.50 | $23.62 | $23.39 | $23.60 | $23.60 | 6,646 |
| 2023-08-18 | $23.23 | $23.57 | $23.20 | $23.45 | $23.45 | 24,440 |
| 2023-08-17 | $23.46 | $23.48 | $23.25 | $23.25 | $23.25 | 19,653 |
| 2023-08-16 | $23.43 | $23.43 | $23.20 | $23.26 | $23.26 | 821,515 |
| 2023-08-15 | $23.34 | $23.47 | $23.31 | $23.43 | $23.43 | 9,503 |
| 2023-08-14 | $23.25 | $23.61 | $22.67 | $23.61 | $23.61 | 56,278 |
| 2023-08-11 | $24.09 | $24.09 | $23.52 | $23.57 | $23.57 | 34,944 |
| 2023-08-10 | $25.19 | $25.26 | $24.12 | $24.28 | $24.28 | 40,277 |
| 2023-08-09 | $25.29 | $25.29 | $24.87 | $24.98 | $24.98 | 51,098 |
| 2023-08-08 | $24.82 | $25.39 | $24.82 | $25.37 | $25.37 | 27,768 |
| 2023-08-07 | $24.91 | $25.19 | $24.64 | $25.03 | $25.03 | 9,654 |
| 2023-08-04 | $24.81 | $24.98 | $24.73 | $24.88 | $24.88 | 7,584 |
| 2023-08-03 | $24.73 | $25.07 | $24.55 | $24.78 | $24.78 | 18,856 |
| 2023-08-02 | $25.01 | $25.01 | $24.64 | $24.68 | $24.68 | 38,095 |
| 2023-08-01 | $24.53 | $25.40 | $24.53 | $25.19 | $25.19 | 19,207 |
| 2023-07-31 | $24.84 | $25.06 | $24.42 | $24.54 | $24.54 | 23,991 |
| 2023-07-28 | $24.78 | $25.10 | $24.51 | $24.92 | $24.92 | 9,523 |
| 2023-07-27 | $24.84 | $25.06 | $24.59 | $24.76 | $24.76 | 7,732 |
| 2023-07-26 | $24.93 | $25.04 | $24.75 | $24.75 | $24.75 | 13,620 |
| 2023-07-25 | $25.26 | $25.34 | $24.99 | $25.04 | $25.04 | 18,802 |
| 2023-07-24 | $25.05 | $25.60 | $24.92 | $25.15 | $25.15 | 25,689 |
| 2023-07-21 | $25.02 | $25.27 | $24.70 | $25.00 | $25.00 | 19,018 |
| 2023-07-20 | $24.93 | $25.16 | $24.69 | $24.99 | $24.99 | 43,241 |
| 2023-07-19 | $25.04 | $25.15 | $24.81 | $25.00 | $25.00 | 21,606 |
| 2023-07-18 | $25.03 | $25.45 | $24.80 | $24.88 | $24.88 | 23,683 |
| 2023-07-17 | $24.57 | $25.15 | $24.57 | $25.05 | $25.05 | 18,382 |
| 2023-07-14 | $24.79 | $24.89 | $24.48 | $24.66 | $24.66 | 15,554 |
| 2023-07-13 | $24.55 | $24.82 | $24.37 | $24.73 | $24.73 | 29,401 |
| 2023-07-12 | $24.67 | $24.95 | $24.52 | $24.55 | $24.55 | 14,683 |
| 2023-07-11 | $24.32 | $24.64 | $24.15 | $24.53 | $24.53 | 15,590 |
| 2023-07-10 | $24.61 | $24.61 | $24.07 | $24.16 | $24.16 | 15,384 |
| 2023-07-07 | $24.18 | $24.39 | $24.06 | $24.14 | $24.14 | 11,732 |
| 2023-07-06 | $24.20 | $24.20 | $23.83 | $24.10 | $24.10 | 12,835 |
| 2023-07-05 | $24.55 | $24.59 | $24.38 | $24.43 | $24.43 | 16,064 |
| 2023-07-03 | $24.94 | $25.09 | $24.60 | $24.60 | $24.60 | 20,487 |
| 2023-06-30 | $24.96 | $25.23 | $24.69 | $24.84 | $24.84 | 85,541 |
| 2023-06-29 | $24.23 | $25.30 | $24.23 | $24.77 | $24.77 | 47,267 |
| 2023-06-28 | $23.91 | $24.25 | $23.88 | $24.15 | $24.15 | 14,739 |
| 2023-06-27 | $23.97 | $24.27 | $23.94 | $24.06 | $24.06 | 60,160 |
| 2023-06-26 | $24.00 | $24.18 | $23.73 | $24.01 | $24.01 | 45,271 |
| 2023-06-23 | $23.84 | $23.99 | $23.53 | $23.78 | $23.78 | 43,377 |
| 2023-06-22 | $23.81 | $24.06 | $23.78 | $23.91 | $23.91 | 33,276 |
| 2023-06-21 | $24.04 | $24.25 | $23.91 | $24.04 | $24.04 | 23,346 |
| 2023-06-20 | $24.57 | $24.59 | $23.96 | $24.08 | $24.08 | 41,726 |
| 2023-06-16 | $23.55 | $24.52 | $23.55 | $24.27 | $24.27 | 135,249 |
| 2023-06-15 | $23.45 | $23.71 | $23.40 | $23.50 | $23.50 | 249,048 |
| 2023-06-14 | $23.74 | $23.86 | $23.31 | $23.55 | $23.55 | 51,434 |
| 2023-06-13 | $23.75 | $23.77 | $23.33 | $23.71 | $23.71 | 36,317 |
| 2023-06-12 | $23.45 | $23.70 | $23.39 | $23.69 | $23.69 | 22,980 |
| 2023-06-09 | $23.22 | $23.62 | $23.19 | $23.33 | $23.33 | 48,872 |
| 2023-06-08 | $23.04 | $23.58 | $23.04 | $23.35 | $23.35 | 84,910 |
| 2023-06-07 | $22.89 | $23.36 | $22.58 | $23.02 | $23.02 | 73,973 |
| 2023-06-06 | $22.62 | $23.09 | $22.57 | $22.84 | $22.84 | 48,451 |
| 2023-06-05 | $22.27 | $22.74 | $21.99 | $22.68 | $22.68 | 17,457 |
| 2023-06-02 | $22.12 | $22.48 | $22.07 | $22.31 | $22.31 | 50,287 |
| 2023-06-01 | $22.25 | $22.57 | $21.73 | $21.95 | $21.95 | 92,710 |
| 2023-05-31 | $21.11 | $21.32 | $20.92 | $21.25 | $21.25 | 37,167 |
| 2023-05-30 | $21.72 | $21.72 | $21.19 | $21.19 | $21.19 | 14,646 |
| 2023-05-26 | $21.89 | $22.20 | $21.76 | $21.84 | $21.84 | 34,976 |
| 2023-05-25 | $21.30 | $22.01 | $21.30 | $21.87 | $21.87 | 23,863 |
| 2023-05-24 | $22.00 | $22.00 | $21.17 | $21.34 | $21.34 | 216,117 |
| 2023-05-23 | $21.97 | $22.16 | $21.94 | $22.01 | $22.01 | 17,764 |
| 2023-05-22 | $22.14 | $22.14 | $21.90 | $21.97 | $21.97 | 16,344 |
| 2023-05-19 | $21.90 | $22.27 | $21.90 | $21.98 | $21.98 | 34,368 |
| 2023-05-18 | $22.18 | $22.30 | $21.79 | $22.27 | $22.27 | 17,749 |
| 2023-05-17 | $22.21 | $22.41 | $21.95 | $22.18 | $22.18 | 14,954 |
| 2023-05-16 | $22.75 | $22.75 | $21.88 | $22.05 | $22.05 | 37,428 |
| 2023-05-15 | $22.92 | $22.92 | $22.60 | $22.75 | $22.75 | 35,163 |
| 2023-05-12 | $23.24 | $23.24 | $22.58 | $22.91 | $22.91 | 63,539 |
| 2023-05-11 | $22.35 | $23.60 | $22.35 | $23.35 | $23.35 | 184,110 |
| 2023-05-10 | $22.81 | $23.48 | $22.81 | $23.48 | $23.48 | 36,771 |
| 2023-05-09 | $22.75 | $23.33 | $22.75 | $22.87 | $22.87 | 93,020 |
| 2023-05-08 | $22.41 | $22.85 | $22.32 | $22.75 | $22.75 | 41,213 |
| 2023-05-05 | $21.85 | $22.46 | $21.85 | $22.31 | $22.31 | 35,100 |
| 2023-05-04 | $21.43 | $21.89 | $21.16 | $21.71 | $21.71 | 74,224 |
| 2023-05-03 | $22.13 | $22.19 | $21.68 | $21.81 | $21.81 | 29,606 |
| 2023-05-02 | $22.05 | $22.05 | $21.34 | $21.77 | $21.77 | 32,819 |
| 2023-05-01 | $22.37 | $22.67 | $22.11 | $22.11 | $22.11 | 9,962 |
| 2023-04-28 | $21.82 | $22.49 | $21.76 | $22.37 | $22.37 | 19,886 |
| 2023-04-27 | $21.60 | $22.64 | $21.60 | $21.96 | $21.96 | 91,418 |
| 2023-04-26 | $23.36 | $23.52 | $22.26 | $22.91 | $21.74 | 191,052 |
| 2023-04-25 | $23.63 | $23.63 | $22.75 | $23.19 | $22.01 | 43,998 |
| 2023-04-24 | $23.70 | $23.96 | $23.69 | $23.76 | $22.55 | 21,992 |
| 2023-04-21 | $23.79 | $23.96 | $23.61 | $23.67 | $23.67 | 29,439 |
| 2023-04-20 | $23.88 | $23.93 | $23.60 | $23.85 | $23.85 | 30,443 |
| 2023-04-19 | $23.81 | $23.98 | $23.54 | $23.83 | $23.83 | 36,262 |
| 2023-04-18 | $23.83 | $23.97 | $23.77 | $23.84 | $23.84 | 40,110 |
| 2023-04-17 | $23.90 | $23.94 | $23.53 | $23.68 | $23.68 | 89,174 |
| 2023-04-14 | $23.56 | $23.95 | $23.07 | $23.90 | $23.90 | 53,279 |
| 2023-04-13 | $23.20 | $23.83 | $23.10 | $23.63 | $23.63 | 48,129 |
| 2023-04-12 | $23.32 | $23.48 | $22.88 | $23.01 | $23.01 | 56,340 |
| 2023-04-11 | $22.86 | $23.86 | $22.86 | $23.28 | $23.28 | 39,056 |
| 2023-04-10 | $22.81 | $22.98 | $22.73 | $22.89 | $22.89 | 14,591 |
| 2023-04-06 | $22.95 | $23.09 | $22.82 | $22.95 | $22.95 | 4,367 |
| 2023-04-05 | $23.09 | $23.55 | $22.95 | $23.11 | $23.11 | 11,655 |
| 2023-04-04 | $23.15 | $23.35 | $22.89 | $23.15 | $23.15 | 17,301 |
| 2023-04-03 | $22.68 | $23.37 | $22.54 | $23.31 | $23.31 | 47,528 |
| 2023-03-31 | $23.24 | $23.60 | $22.54 | $22.82 | $22.82 | 17,849 |
| 2023-03-30 | $23.69 | $23.83 | $22.99 | $23.17 | $23.17 | 37,068 |
| 2023-03-29 | $23.26 | $23.68 | $23.26 | $23.58 | $23.58 | 17,886 |
| 2023-03-28 | $23.01 | $23.37 | $23.01 | $23.15 | $23.15 | 14,335 |
| 2023-03-27 | $22.51 | $23.06 | $22.51 | $23.06 | $23.06 | 17,185 |
| 2023-03-24 | $22.68 | $22.71 | $22.32 | $22.33 | $22.33 | 80,347 |
| 2023-03-23 | $22.93 | $23.07 | $22.66 | $22.79 | $22.79 | 47,389 |
| 2023-03-22 | $22.64 | $23.03 | $22.49 | $22.91 | $22.91 | 29,940 |
| 2023-03-21 | $22.44 | $22.76 | $22.44 | $22.69 | $22.69 | 10,622 |
| 2023-03-20 | $21.99 | $22.51 | $21.89 | $22.15 | $22.15 | 65,189 |
| 2023-03-17 | $22.15 | $22.27 | $21.66 | $21.77 | $21.77 | 76,009 |
| 2023-03-16 | $21.95 | $22.43 | $21.26 | $22.25 | $22.25 | 27,025 |
| 2023-03-15 | $21.66 | $22.17 | $21.66 | $21.97 | $21.97 | 36,538 |
| 2023-03-14 | $22.75 | $23.05 | $21.96 | $22.08 | $22.08 | 50,953 |
| 2023-03-13 | $21.91 | $22.46 | $21.00 | $22.18 | $22.18 | 45,691 |
| 2023-03-10 | $22.79 | $23.02 | $22.08 | $22.42 | $22.42 | 27,576 |
| 2023-03-09 | $23.72 | $23.72 | $22.72 | $22.84 | $22.84 | 21,682 |
| 2023-03-08 | $24.04 | $24.04 | $23.42 | $23.72 | $23.72 | 142,348 |
| 2023-03-07 | $23.96 | $24.15 | $23.74 | $24.03 | $24.03 | 217,493 |
| 2023-03-06 | $24.29 | $24.40 | $23.92 | $23.96 | $23.96 | 202,203 |
| 2023-03-03 | $23.61 | $24.32 | $23.61 | $24.28 | $24.28 | 16,695 |
| 2023-03-02 | $23.65 | $23.89 | $23.60 | $23.66 | $23.66 | 264,799 |
| 2023-03-01 | $23.70 | $24.06 | $23.52 | $23.91 | $23.91 | 82,757 |
| 2023-02-28 | $23.34 | $23.83 | $23.08 | $23.83 | $23.83 | 140,633 |
| 2023-02-27 | $23.38 | $23.51 | $23.19 | $23.45 | $23.45 | 18,758 |
| 2023-02-24 | $23.22 | $23.41 | $23.13 | $23.34 | $23.34 | 30,170 |
| 2023-02-23 | $23.13 | $23.37 | $23.13 | $23.35 | $23.35 | 35,536 |
| 2023-02-22 | $23.00 | $23.36 | $22.96 | $23.11 | $23.11 | 51,031 |
| 2023-02-21 | $22.75 | $23.11 | $22.75 | $23.08 | $23.08 | 22,996 |
| 2023-02-17 | $22.34 | $23.02 | $22.20 | $23.02 | $23.02 | 21,861 |
| 2023-02-16 | $22.12 | $22.50 | $21.95 | $22.27 | $22.27 | 61,489 |
| 2023-02-15 | $22.00 | $22.24 | $21.96 | $22.12 | $22.12 | 35,953 |
| 2023-02-14 | $22.61 | $22.68 | $22.01 | $22.01 | $22.01 | 39,453 |
| 2023-02-13 | $22.54 | $22.98 | $21.91 | $22.49 | $22.49 | 65,397 |
| 2023-02-10 | $23.00 | $23.05 | $22.02 | $22.28 | $22.28 | 162,706 |
| 2023-02-09 | $23.47 | $23.55 | $23.00 | $23.06 | $23.06 | 94,109 |
| 2023-02-08 | $23.40 | $23.49 | $23.01 | $23.22 | $23.22 | 67,702 |
| 2023-02-07 | $23.13 | $23.47 | $22.75 | $23.38 | $23.38 | 75,943 |
| 2023-02-06 | $23.24 | $23.25 | $22.48 | $23.05 | $23.05 | 24,960 |
| 2023-02-03 | $23.61 | $23.61 | $23.18 | $23.18 | $23.18 | 36,086 |
| 2023-02-02 | $23.85 | $23.85 | $23.52 | $23.52 | $23.52 | 28,396 |
| 2023-02-01 | $24.00 | $24.14 | $23.67 | $23.85 | $23.85 | 13,588 |
| 2023-01-31 | $23.77 | $24.37 | $23.77 | $23.99 | $23.99 | 25,989 |
| 2023-01-30 | $23.85 | $23.92 | $23.28 | $23.72 | $23.72 | 90,201 |
| 2023-01-27 | $23.63 | $24.15 | $23.63 | $23.87 | $23.87 | 15,874 |
| 2023-01-26 | $24.04 | $24.22 | $23.62 | $23.73 | $23.73 | 36,680 |
| 2023-01-25 | $23.82 | $24.27 | $23.82 | $24.05 | $24.05 | 29,695 |
| 2023-01-24 | $23.80 | $24.41 | $23.05 | $24.15 | $24.15 | 28,052 |
| 2023-01-23 | $24.90 | $24.90 | $23.95 | $23.97 | $23.97 | 18,518 |
| 2023-01-20 | $25.22 | $25.22 | $24.91 | $24.91 | $24.91 | 8,223 |
| 2023-01-19 | $25.06 | $25.38 | $24.95 | $25.29 | $25.29 | 10,406 |
| 2023-01-18 | $25.73 | $25.81 | $25.10 | $25.30 | $25.30 | 35,561 |
| 2023-01-17 | $25.75 | $25.81 | $25.54 | $25.75 | $25.75 | 8,117 |
| 2023-01-13 | $25.53 | $26.02 | $25.04 | $25.76 | $25.76 | 8,029 |
| 2023-01-12 | $25.28 | $25.88 | $24.92 | $25.75 | $25.75 | 35,389 |
| 2023-01-11 | $25.63 | $25.85 | $25.00 | $25.24 | $25.24 | 43,462 |
| 2023-01-10 | $25.16 | $25.50 | $24.97 | $25.48 | $25.48 | 12,153 |
| 2023-01-09 | $25.55 | $25.92 | $25.09 | $25.18 | $25.18 | 47,092 |
| 2023-01-06 | $24.17 | $25.48 | $24.01 | $25.45 | $25.45 | 68,553 |
| 2023-01-05 | $23.95 | $24.38 | $23.89 | $24.00 | $24.00 | 49,720 |
| 2023-01-04 | $23.66 | $24.10 | $23.66 | $24.05 | $24.05 | 18,211 |
| 2023-01-03 | $23.50 | $23.68 | $23.34 | $23.45 | $23.45 | 14,055 |
| 2022-12-30 | $23.61 | $23.72 | $23.32 | $23.50 | $23.50 | 11,543 |
| 2022-12-29 | $23.57 | $24.09 | $23.54 | $23.76 | $23.76 | 19,300 |
| 2022-12-28 | $23.91 | $24.13 | $23.50 | $23.65 | $23.65 | 9,948 |
| 2022-12-27 | $23.40 | $24.01 | $23.26 | $23.91 | $23.91 | 30,152 |
| 2022-12-23 | $23.04 | $23.40 | $22.92 | $23.33 | $23.33 | 47,824 |
| 2022-12-22 | $22.90 | $23.31 | $22.42 | $23.00 | $23.00 | 96,137 |
| 2022-12-21 | $23.31 | $23.42 | $22.87 | $22.99 | $22.99 | 158,851 |
| 2022-12-20 | $23.01 | $23.38 | $22.85 | $23.11 | $23.11 | 40,734 |
| 2022-12-19 | $23.00 | $23.58 | $22.91 | $22.97 | $22.97 | 39,740 |
| 2022-12-16 | $22.56 | $23.11 | $22.56 | $22.98 | $22.98 | 70,153 |
| 2022-12-15 | $23.96 | $24.83 | $22.68 | $22.71 | $22.71 | 79,972 |
| 2022-12-14 | $23.22 | $23.55 | $22.84 | $23.00 | $23.00 | 49,151 |
| 2022-12-13 | $23.93 | $24.00 | $23.29 | $23.31 | $23.31 | 35,798 |
| 2022-12-12 | $23.68 | $23.71 | $22.89 | $23.47 | $23.47 | 68,612 |
| 2022-12-09 | $23.77 | $24.00 | $23.29 | $23.59 | $23.59 | 45,500 |
| 2022-12-08 | $22.81 | $23.73 | $22.40 | $23.67 | $23.67 | 52,890 |
| 2022-12-07 | $23.61 | $24.14 | $22.43 | $23.97 | $23.97 | 110,402 |
| 2022-12-06 | $23.81 | $23.81 | $23.34 | $23.61 | $23.61 | 8,980 |
| 2022-12-05 | $24.49 | $24.49 | $23.12 | $23.61 | $23.61 | 45,998 |
| 2022-12-02 | $24.03 | $24.70 | $24.03 | $24.54 | $24.54 | 15,729 |
| 2022-12-01 | $24.72 | $24.92 | $24.16 | $24.32 | $24.32 | 404,490 |
| 2022-11-30 | $23.50 | $24.90 | $23.14 | $24.60 | $24.60 | 1,632,929 |
| 2022-11-29 | $22.85 | $24.10 | $22.85 | $23.71 | $23.71 | 410,490 |
| 2022-11-28 | $23.39 | $23.60 | $22.51 | $22.58 | $22.58 | 56,490 |
| 2022-11-25 | $24.12 | $24.17 | $23.00 | $23.19 | $23.19 | 60,786 |
| 2022-11-23 | $24.39 | $24.52 | $23.67 | $24.15 | $24.15 | 41,963 |
| 2022-11-22 | $23.72 | $24.56 | $23.61 | $24.15 | $24.15 | 48,553 |
| 2022-11-21 | $22.71 | $23.96 | $22.27 | $23.80 | $23.80 | 65,742 |
| 2022-11-18 | $23.35 | $23.35 | $22.01 | $22.71 | $22.71 | 179,977 |
| 2022-11-17 | $23.52 | $23.79 | $22.80 | $23.10 | $23.10 | 43,719 |
| 2022-11-16 | $24.18 | $24.33 | $23.40 | $23.71 | $23.71 | 39,984 |
| 2022-11-15 | $24.45 | $25.25 | $24.10 | $24.32 | $24.32 | 45,173 |
| 2022-11-14 | $25.00 | $25.00 | $23.72 | $24.16 | $24.16 | 91,105 |
| 2022-11-11 | $25.79 | $26.21 | $23.87 | $24.88 | $24.88 | 189,667 |
| 2022-11-10 | $24.86 | $29.50 | $24.86 | $26.00 | $26.00 | 60,571 |
| 2022-11-09 | $24.74 | $24.89 | $24.14 | $24.24 | $24.24 | 16,942 |
| 2022-11-08 | $26.02 | $26.05 | $25.05 | $25.05 | $25.05 | 13,150 |
| 2022-11-07 | $25.16 | $26.13 | $25.15 | $26.04 | $26.04 | 35,189 |
| 2022-11-04 | $24.70 | $25.51 | $24.70 | $24.99 | $24.99 | 434,164 |
| 2022-11-03 | $24.50 | $24.74 | $24.14 | $24.58 | $24.58 | 12,718 |
| 2022-11-02 | $25.43 | $25.97 | $24.51 | $24.57 | $24.57 | 20,883 |
| 2022-11-01 | $24.73 | $25.77 | $24.73 | $25.61 | $25.61 | 25,281 |
| 2022-10-31 | $23.56 | $24.99 | $23.54 | $24.60 | $24.60 | 74,409 |
| 2022-10-28 | $23.12 | $23.85 | $23.12 | $23.60 | $23.60 | 76,427 |
| 2022-10-27 | $22.74 | $23.11 | $22.71 | $23.08 | $23.08 | 32,845 |
| 2022-10-26 | $22.22 | $22.91 | $22.22 | $22.57 | $22.57 | 12,043 |
| 2022-10-25 | $22.02 | $22.26 | $21.65 | $22.05 | $22.05 | 91,647 |
| 2022-10-24 | $22.06 | $22.10 | $21.61 | $21.97 | $21.97 | 51,106 |
| 2022-10-21 | $21.71 | $22.25 | $21.53 | $22.06 | $22.06 | 5,140 |
| 2022-10-20 | $22.25 | $22.59 | $21.36 | $21.60 | $21.60 | 64,909 |
| 2022-10-19 | $21.99 | $22.59 | $21.40 | $22.27 | $22.27 | 38,824 |
| 2022-10-18 | $22.55 | $22.55 | $21.85 | $22.03 | $22.03 | 21,250 |
| 2022-10-17 | $21.67 | $22.67 | $21.67 | $22.31 | $22.31 | 29,623 |
| 2022-10-14 | $21.19 | $21.69 | $20.78 | $21.69 | $21.69 | 11,515 |
| 2022-10-13 | $20.40 | $21.35 | $20.40 | $21.14 | $21.14 | 8,999 |
| 2022-10-12 | $20.22 | $21.11 | $20.22 | $20.53 | $20.53 | 30,207 |
| 2022-10-11 | $20.97 | $20.97 | $20.25 | $20.42 | $20.42 | 10,190 |
| 2022-10-10 | $21.86 | $22.21 | $20.91 | $20.91 | $20.91 | 16,786 |
| 2022-10-07 | $20.90 | $21.84 | $20.90 | $21.83 | $21.83 | 17,933 |
| 2022-10-06 | $20.80 | $21.34 | $20.65 | $20.97 | $20.97 | 209,134 |
| 2022-10-05 | $20.80 | $21.65 | $20.20 | $20.72 | $20.72 | 54,769 |
| 2022-10-04 | $20.29 | $21.21 | $20.11 | $21.00 | $21.00 | 127,286 |
| 2022-10-03 | $20.32 | $20.59 | $19.98 | $19.98 | $19.98 | 67,535 |
| 2022-09-30 | $20.16 | $20.32 | $19.65 | $20.06 | $20.06 | 67,226 |
| 2022-09-29 | $20.57 | $20.66 | $19.95 | $20.11 | $20.11 | 130,489 |
| 2022-09-28 | $19.91 | $20.77 | $19.91 | $20.70 | $20.70 | 82,290 |
| 2022-09-27 | $20.40 | $20.66 | $19.79 | $19.87 | $19.87 | 290,855 |
| 2022-09-26 | $20.77 | $21.03 | $20.13 | $20.18 | $20.18 | 13,489 |
| 2022-09-23 | $21.16 | $21.21 | $20.65 | $21.03 | $21.03 | 16,225 |
| 2022-09-22 | $21.78 | $21.96 | $21.14 | $21.24 | $21.24 | 20,566 |
| 2022-09-21 | $21.83 | $21.93 | $21.23 | $21.42 | $21.42 | 22,633 |
| 2022-09-20 | $21.53 | $21.83 | $21.51 | $21.80 | $21.80 | 18,877 |
| 2022-09-19 | $22.10 | $22.10 | $21.40 | $21.59 | $21.59 | 14,029 |
| 2022-09-16 | $21.44 | $21.73 | $21.25 | $21.58 | $21.58 | 11,845 |
| 2022-09-15 | $21.57 | $21.96 | $21.57 | $21.69 | $21.69 | 7,658 |
| 2022-09-14 | $21.72 | $21.88 | $21.60 | $21.63 | $21.63 | 13,049 |
| 2022-09-13 | $21.54 | $21.90 | $21.54 | $21.72 | $21.72 | 11,843 |
| 2022-09-12 | $21.98 | $22.50 | $21.70 | $21.80 | $21.80 | 31,529 |
| 2022-09-09 | $22.17 | $22.17 | $21.61 | $21.71 | $21.71 | 42,084 |
| 2022-09-08 | $21.39 | $21.97 | $21.20 | $21.50 | $21.50 | 29,570 |
| 2022-09-07 | $21.35 | $21.94 | $21.23 | $21.41 | $21.41 | 20,196 |
| 2022-09-06 | $21.58 | $21.73 | $21.20 | $21.47 | $21.47 | 9,883 |
| 2022-09-02 | $21.57 | $22.31 | $21.15 | $21.40 | $21.40 | 72,975 |
| 2022-09-01 | $21.69 | $21.69 | $21.10 | $21.30 | $21.30 | 13,921 |
| 2022-08-31 | $22.15 | $22.22 | $21.04 | $21.56 | $21.56 | 52,063 |
| 2022-08-30 | $22.60 | $22.60 | $21.94 | $22.01 | $22.01 | 4,402 |
| 2022-08-29 | $22.26 | $22.70 | $22.20 | $22.39 | $22.39 | 19,653 |
| 2022-08-26 | $22.75 | $22.75 | $22.18 | $22.18 | $22.18 | 160,233 |
| 2022-08-25 | $22.70 | $22.81 | $22.35 | $22.52 | $22.52 | 77,271 |
| 2022-08-24 | $23.13 | $23.82 | $22.70 | $22.70 | $22.70 | 29,581 |
| 2022-08-23 | $23.00 | $23.00 | $22.74 | $22.84 | $22.84 | 6,828 |
| 2022-08-22 | $22.66 | $23.14 | $22.66 | $22.91 | $22.91 | 11,727 |
| 2022-08-19 | $23.19 | $23.73 | $22.50 | $22.79 | $22.79 | 34,994 |
| 2022-08-18 | $24.25 | $24.62 | $23.06 | $23.53 | $23.53 | 19,579 |
| 2022-08-17 | $24.57 | $24.90 | $24.03 | $24.03 | $24.03 | 21,825 |
| 2022-08-16 | $25.43 | $25.43 | $24.20 | $24.95 | $24.95 | 69,194 |
| 2022-08-15 | $25.23 | $25.45 | $24.72 | $24.96 | $24.96 | 20,768 |
| 2022-08-12 | $25.08 | $25.74 | $25.00 | $25.40 | $25.40 | 14,519 |
| 2022-08-11 | $24.79 | $25.55 | $24.45 | $25.07 | $25.07 | 111,413 |
| 2022-08-10 | $24.03 | $25.31 | $23.73 | $24.86 | $24.86 | 16,550 |
| 2022-08-09 | $24.37 | $24.43 | $23.50 | $23.95 | $23.95 | 30,233 |
| 2022-08-08 | $24.07 | $24.42 | $23.51 | $24.20 | $24.20 | 22,613 |
| 2022-08-05 | $23.40 | $24.24 | $23.31 | $24.00 | $24.00 | 16,695 |
| 2022-08-04 | $23.75 | $24.47 | $23.51 | $23.51 | $23.51 | 5,475 |
| 2022-08-03 | $23.77 | $24.32 | $23.57 | $23.77 | $23.77 | 17,179 |
| 2022-08-02 | $23.99 | $23.99 | $23.26 | $23.70 | $23.70 | 4,371 |
| 2022-08-01 | $23.90 | $24.40 | $23.81 | $24.20 | $24.20 | 10,600 |
| 2022-07-29 | $23.98 | $24.06 | $23.91 | $24.06 | $24.06 | 15,500 |
| 2022-07-28 | $23.81 | $24.40 | $23.36 | $23.93 | $23.93 | 8,146 |
| 2022-07-27 | $23.88 | $24.29 | $23.05 | $23.57 | $23.57 | 124,973 |
| 2022-07-26 | $24.48 | $24.48 | $23.73 | $23.94 | $23.94 | 7,749 |
| 2022-07-25 | $24.54 | $24.67 | $23.90 | $24.29 | $24.29 | 108,426 |
| 2022-07-22 | $24.19 | $24.39 | $23.65 | $24.09 | $24.09 | 137,698 |
| 2022-07-21 | $24.13 | $24.19 | $23.68 | $24.00 | $24.00 | 19,989 |
| 2022-07-20 | $24.14 | $24.50 | $23.85 | $24.02 | $24.02 | 108,399 |
| 2022-07-19 | $22.84 | $24.14 | $22.84 | $23.94 | $23.94 | 57,460 |
| 2022-07-18 | $22.39 | $23.19 | $22.39 | $22.73 | $22.73 | 9,999 |
| 2022-07-15 | $22.23 | $22.57 | $22.01 | $22.01 | $22.01 | 5,795 |
| 2022-07-14 | $22.32 | $22.60 | $21.42 | $22.08 | $22.08 | 18,220 |
| 2022-07-13 | $22.78 | $23.48 | $22.26 | $22.26 | $22.26 | 11,407 |
| 2022-07-12 | $23.29 | $24.33 | $22.45 | $22.78 | $22.78 | 36,552 |
| 2022-07-11 | $24.19 | $24.44 | $23.12 | $23.24 | $23.24 | 38,495 |
| 2022-07-08 | $23.57 | $24.99 | $23.57 | $24.53 | $24.53 | 56,524 |
| 2022-07-07 | $23.00 | $23.70 | $22.66 | $23.59 | $23.59 | 111,016 |
| 2022-07-06 | $22.82 | $23.06 | $22.10 | $23.06 | $23.06 | 39,101 |
| 2022-07-05 | $23.08 | $23.08 | $22.60 | $22.96 | $22.96 | 5,809 |
| 2022-07-01 | $23.07 | $23.47 | $22.77 | $23.40 | $23.40 | 51,378 |
| 2022-06-30 | $23.02 | $23.48 | $22.62 | $23.40 | $23.40 | 85,812 |
| 2022-06-29 | $22.67 | $23.50 | $22.67 | $23.15 | $23.15 | 101,890 |
| 2022-06-28 | $23.30 | $23.60 | $22.73 | $22.93 | $22.93 | 20,282 |
| 2022-06-27 | $23.48 | $23.48 | $22.92 | $23.03 | $23.03 | 6,065 |
| 2022-06-24 | $23.85 | $24.00 | $22.90 | $23.25 | $23.25 | 38,671 |
| 2022-06-23 | $24.04 | $24.04 | $23.62 | $23.65 | $23.65 | 9,675 |
| 2022-06-22 | $24.03 | $24.11 | $23.32 | $23.69 | $23.69 | 39,778 |
| 2022-06-21 | $25.39 | $25.39 | $24.27 | $24.29 | $24.29 | 22,106 |
| 2022-06-17 | $26.15 | $26.15 | $24.82 | $25.08 | $25.08 | 89,122 |
| 2022-06-16 | $25.93 | $26.23 | $25.50 | $25.88 | $25.88 | 27,907 |
| 2022-06-15 | $25.19 | $26.71 | $25.16 | $26.51 | $26.51 | 27,600 |
| 2022-06-14 | $25.87 | $26.50 | $24.75 | $25.15 | $25.15 | 47,257 |
| 2022-06-13 | $25.42 | $26.41 | $25.03 | $25.56 | $25.56 | 44,214 |
| 2022-06-10 | $26.16 | $26.16 | $25.61 | $25.83 | $25.83 | 18,702 |
| 2022-06-09 | $26.22 | $26.64 | $25.66 | $26.29 | $26.29 | 29,994 |
| 2022-06-08 | $26.35 | $26.89 | $25.80 | $26.21 | $26.21 | 452,076 |
| 2022-06-07 | $26.50 | $26.84 | $26.22 | $26.33 | $26.33 | 5,232 |
| 2022-06-06 | $27.60 | $27.60 | $26.37 | $26.50 | $26.50 | 22,696 |
| 2022-06-03 | $27.93 | $28.28 | $27.10 | $27.28 | $27.28 | 21,382 |
| 2022-06-02 | $27.29 | $28.25 | $27.17 | $28.18 | $28.18 | 25,271 |
| 2022-06-01 | $27.02 | $27.42 | $26.23 | $27.19 | $27.19 | 26,153 |
| 2022-05-31 | $26.28 | $27.29 | $25.85 | $27.29 | $27.29 | 43,401 |
| 2022-05-27 | $26.45 | $27.02 | $25.93 | $26.03 | $26.03 | 28,002 |
| 2022-05-26 | $26.74 | $27.14 | $26.31 | $26.32 | $26.32 | 13,575 |
| 2022-05-25 | $25.65 | $26.94 | $24.69 | $26.93 | $26.93 | 18,067 |
| 2022-05-24 | $26.96 | $26.96 | $25.73 | $25.85 | $25.85 | 20,099 |
| 2022-05-23 | $25.40 | $26.20 | $25.40 | $26.00 | $26.00 | 37,244 |
| 2022-05-20 | $26.25 | $26.25 | $25.53 | $25.60 | $25.60 | 21,814 |
| 2022-05-19 | $25.67 | $26.31 | $25.67 | $26.22 | $26.22 | 20,031 |
| 2022-05-18 | $25.93 | $26.37 | $25.42 | $25.50 | $25.50 | 54,951 |
| 2022-05-17 | $25.58 | $27.05 | $25.58 | $26.00 | $26.00 | 101,875 |
| 2022-05-16 | $24.60 | $25.84 | $24.45 | $25.22 | $25.22 | 24,487 |
| 2022-05-13 | $23.90 | $25.01 | $23.90 | $24.73 | $24.73 | 41,659 |
| 2022-05-12 | $23.98 | $24.35 | $23.54 | $24.01 | $24.01 | 28,429 |
| 2022-05-11 | $24.40 | $24.55 | $23.88 | $23.97 | $23.97 | 34,682 |
| 2022-05-10 | $23.94 | $24.68 | $23.38 | $24.13 | $24.13 | 38,316 |
| 2022-05-09 | $24.27 | $24.31 | $23.05 | $23.82 | $23.82 | 55,793 |
| 2022-05-06 | $25.15 | $25.39 | $24.42 | $24.48 | $24.48 | 160,962 |
| 2022-05-05 | $26.70 | $26.74 | $25.04 | $25.17 | $25.17 | 127,683 |
| 2022-05-04 | $26.65 | $27.36 | $26.44 | $26.80 | $26.80 | 78,527 |
| 2022-05-03 | $26.49 | $27.32 | $26.31 | $26.62 | $26.62 | 60,937 |
| 2022-05-02 | $27.27 | $27.27 | $26.09 | $26.63 | $26.63 | 38,758 |
| 2022-04-29 | $27.58 | $28.07 | $27.32 | $27.33 | $27.33 | 19,912 |
| 2022-04-28 | $27.53 | $28.44 | $27.36 | $27.85 | $27.85 | 112,296 |
| 2022-04-27 | $28.14 | $28.88 | $27.22 | $28.34 | $28.34 | 64,285 |
| 2022-04-26 | $31.01 | $31.06 | $30.00 | $30.07 | $28.32 | 67,599 |
| 2022-04-25 | $31.68 | $31.68 | $29.90 | $30.73 | $28.94 | 68,536 |
| 2022-04-22 | $31.76 | $32.54 | $31.17 | $31.68 | $29.84 | 27,152 |
| 2022-04-21 | $32.17 | $32.21 | $31.30 | $31.55 | $29.72 | 45,082 |
| 2022-04-20 | $32.17 | $32.70 | $31.79 | $31.79 | $29.94 | 64,673 |
| 2022-04-19 | $32.06 | $32.99 | $31.71 | $32.01 | $30.15 | 50,327 |
| 2022-04-18 | $32.82 | $33.03 | $31.79 | $32.04 | $30.18 | 46,951 |
| 2022-04-14 | $32.12 | $32.97 | $32.12 | $32.61 | $30.71 | 8,712 |
| 2022-04-13 | $32.35 | $32.63 | $31.95 | $32.00 | $30.14 | 115,588 |
| 2022-04-12 | $33.84 | $33.94 | $32.22 | $32.39 | $30.51 | 32,012 |
| 2022-04-11 | $33.25 | $33.93 | $32.85 | $32.97 | $31.05 | 73,289 |
| 2022-04-08 | $34.10 | $34.10 | $33.13 | $33.46 | $31.51 | 57,858 |
| 2022-04-07 | $34.83 | $34.86 | $33.73 | $33.91 | $31.94 | 39,436 |
| 2022-04-06 | $35.78 | $36.41 | $34.44 | $34.86 | $32.83 | 82,517 |
| 2022-04-05 | $36.55 | $37.64 | $35.46 | $36.04 | $33.94 | 33,374 |
| 2022-04-04 | $34.82 | $36.81 | $34.35 | $36.52 | $34.40 | 73,058 |
| 2022-04-01 | $34.46 | $34.95 | $34.29 | $34.89 | $32.86 | 12,058 |
| 2022-03-31 | $33.91 | $34.71 | $33.22 | $34.55 | $32.54 | 61,615 |
| 2022-03-30 | $33.88 | $34.55 | $33.57 | $33.91 | $31.94 | 15,493 |
| 2022-03-29 | $34.19 | $34.42 | $33.65 | $33.80 | $31.83 | 10,386 |
| 2022-03-28 | $34.13 | $34.17 | $33.43 | $34.12 | $32.14 | 9,856 |
| 2022-03-25 | $34.15 | $34.77 | $33.92 | $34.37 | $32.37 | 65,483 |
| 2022-03-24 | $34.33 | $34.52 | $33.95 | $34.00 | $32.02 | 50,421 |
| 2022-03-23 | $34.26 | $34.77 | $33.87 | $34.33 | $32.33 | 47,166 |
| 2022-03-22 | $34.26 | $34.40 | $33.93 | $34.14 | $32.15 | 32,603 |
| 2022-03-21 | $33.55 | $34.94 | $33.55 | $34.18 | $32.19 | 46,248 |
| 2022-03-18 | $33.37 | $33.69 | $33.27 | $33.45 | $31.50 | 12,527 |
| 2022-03-17 | $33.08 | $33.63 | $32.88 | $33.56 | $31.61 | 32,823 |
| 2022-03-16 | $33.28 | $33.30 | $33.00 | $33.05 | $31.13 | 11,619 |
| 2022-03-15 | $32.99 | $32.99 | $32.29 | $32.68 | $30.78 | 13,915 |
| 2022-03-14 | $33.37 | $33.77 | $32.78 | $32.79 | $30.88 | 17,128 |
| 2022-03-11 | $33.27 | $33.66 | $32.80 | $33.50 | $31.55 | 48,130 |
| 2022-03-10 | $33.24 | $33.69 | $32.40 | $33.59 | $31.64 | 98,993 |
| 2022-03-09 | $31.95 | $33.60 | $31.95 | $33.60 | $31.65 | 204,055 |
| 2022-03-08 | $32.15 | $33.06 | $31.94 | $32.70 | $30.80 | 224,085 |
| 2022-03-07 | $34.05 | $34.05 | $31.69 | $31.80 | $29.95 | 35,932 |
| 2022-03-04 | $32.04 | $33.52 | $31.54 | $33.06 | $31.14 | 111,064 |
| 2022-03-03 | $32.04 | $32.76 | $31.86 | $32.52 | $30.63 | 8,959 |
| 2022-03-02 | $32.05 | $32.64 | $31.81 | $31.82 | $29.97 | 18,785 |
| 2022-03-01 | $32.25 | $32.49 | $31.31 | $32.18 | $30.31 | 62,810 |
| 2022-02-28 | $31.75 | $32.35 | $31.64 | $32.30 | $30.42 | 59,132 |
| 2022-02-25 | $31.09 | $32.41 | $30.72 | $32.26 | $30.38 | 58,405 |
| 2022-02-24 | $30.28 | $30.89 | $29.58 | $30.74 | $28.95 | 34,852 |
| 2022-02-23 | $31.68 | $31.68 | $30.95 | $31.34 | $29.52 | 25,620 |
| 2022-02-22 | $32.00 | $32.01 | $31.19 | $31.49 | $29.66 | 20,415 |
| 2022-02-18 | $32.67 | $32.88 | $32.10 | $32.21 | $30.34 | 83,701 |
| 2022-02-17 | $32.27 | $33.13 | $31.55 | $33.08 | $31.16 | 120,747 |
| 2022-02-16 | $32.83 | $33.15 | $32.24 | $32.24 | $30.36 | 13,882 |
| 2022-02-15 | $32.03 | $33.13 | $32.03 | $32.76 | $30.85 | 32,505 |
| 2022-02-14 | $32.00 | $32.97 | $31.18 | $31.80 | $29.95 | 49,077 |
| 2022-02-11 | $33.00 | $33.07 | $32.06 | $32.20 | $30.33 | 53,733 |
| 2022-02-10 | $32.64 | $33.25 | $32.35 | $33.07 | $31.15 | 42,158 |
| 2022-02-09 | $33.00 | $33.85 | $33.00 | $33.14 | $31.21 | 23,816 |
| 2022-02-08 | $32.19 | $34.53 | $31.24 | $33.33 | $31.39 | 194,379 |
| 2022-02-07 | $31.03 | $32.32 | $31.03 | $32.26 | $30.38 | 86,214 |
| 2022-02-04 | $30.79 | $31.32 | $30.58 | $30.80 | $29.01 | 22,370 |
| 2022-02-03 | $31.37 | $31.68 | $30.40 | $30.79 | $29.00 | 94,173 |
| 2022-02-02 | $31.04 | $32.04 | $29.79 | $31.79 | $29.94 | 137,248 |
| 2022-02-01 | $31.23 | $32.25 | $30.29 | $30.83 | $29.04 | 99,805 |
| 2022-01-31 | $31.48 | $31.90 | $31.26 | $31.53 | $29.70 | 82,489 |
| 2022-01-28 | $31.12 | $31.79 | $31.12 | $31.34 | $29.52 | 52,706 |
| 2022-01-27 | $31.31 | $31.99 | $30.97 | $30.99 | $29.19 | 57,514 |
| 2022-01-26 | $31.70 | $31.70 | $29.95 | $31.43 | $29.60 | 412,601 |
| 2022-01-25 | $30.67 | $31.65 | $30.10 | $31.64 | $29.80 | 306,649 |
| 2022-01-24 | $30.10 | $31.21 | $28.62 | $31.00 | $29.20 | 270,215 |
| 2022-01-21 | $30.85 | $32.01 | $30.30 | $30.50 | $28.73 | 164,689 |
| 2022-01-20 | $31.73 | $31.73 | $30.30 | $31.25 | $29.43 | 105,837 |
| 2022-01-19 | $30.92 | $31.59 | $30.20 | $31.30 | $29.48 | 65,551 |
| 2022-01-18 | $31.51 | $31.53 | $30.65 | $30.85 | $29.06 | 49,203 |
| 2022-01-14 | $31.29 | $31.70 | $30.60 | $31.68 | $29.84 | 51,984 |
| 2022-01-13 | $30.78 | $31.75 | $30.11 | $31.74 | $29.89 | 90,335 |
| 2022-01-12 | $28.46 | $31.06 | $28.30 | $30.97 | $29.17 | 41,383 |
| 2022-01-11 | $28.46 | $28.55 | $27.73 | $28.30 | $26.65 | 21,541 |
| 2022-01-10 | $27.79 | $28.44 | $27.41 | $28.27 | $26.63 | 39,216 |
| 2022-01-07 | $26.96 | $28.00 | $26.96 | $27.91 | $26.29 | 24,830 |
| 2022-01-06 | $26.61 | $27.13 | $26.27 | $26.94 | $25.37 | 25,604 |
| 2022-01-05 | $27.06 | $27.06 | $26.23 | $26.53 | $24.99 | 18,305 |
| 2022-01-04 | $26.62 | $27.16 | $25.85 | $27.15 | $25.57 | 23,228 |
| 2022-01-03 | $26.46 | $26.66 | $25.77 | $26.57 | $25.02 | 24,491 |
| 2021-12-31 | $26.64 | $26.89 | $26.28 | $26.38 | $24.85 | 10,318 |
| 2021-12-30 | $26.82 | $27.20 | $26.57 | $26.86 | $25.30 | 38,647 |
| 2021-12-29 | $26.42 | $26.96 | $26.41 | $26.80 | $25.24 | 29,679 |
| 2021-12-28 | $26.97 | $27.70 | $26.23 | $26.60 | $25.05 | 24,240 |
| 2021-12-27 | $25.50 | $26.99 | $25.42 | $26.89 | $25.33 | 39,353 |
| 2021-12-23 | $25.27 | $26.05 | $25.25 | $25.53 | $24.05 | 214,210 |
| 2021-12-22 | $24.73 | $25.30 | $24.47 | $25.05 | $23.59 | 25,185 |
| 2021-12-21 | $24.43 | $24.95 | $23.96 | $24.60 | $23.17 | 37,598 |
| 2021-12-20 | $23.51 | $23.70 | $23.23 | $23.66 | $22.28 | 16,688 |
| 2021-12-17 | $23.73 | $23.84 | $23.08 | $23.61 | $22.24 | 79,848 |
| 2021-12-16 | $23.76 | $24.40 | $23.24 | $24.06 | $22.66 | 93,257 |
| 2021-12-15 | $23.67 | $24.20 | $23.04 | $23.90 | $22.51 | 29,184 |
| 2021-12-14 | $22.88 | $23.83 | $22.88 | $23.81 | $22.43 | 33,324 |
| 2021-12-13 | $23.76 | $24.09 | $23.12 | $23.57 | $21.61 | 59,227 |
| 2021-12-10 | $23.97 | $24.43 | $23.53 | $24.36 | $22.33 | 51,252 |
| 2021-12-09 | $24.41 | $24.86 | $23.98 | $24.12 | $22.11 | 24,475 |
| 2021-12-08 | $24.88 | $25.16 | $24.12 | $24.61 | $22.56 | 39,305 |
| 2021-12-07 | $24.70 | $25.34 | $24.59 | $24.74 | $22.68 | 31,175 |
| 2021-12-06 | $24.06 | $24.79 | $23.41 | $24.61 | $22.56 | 71,862 |
| 2021-12-03 | $24.76 | $24.82 | $24.00 | $24.28 | $22.26 | 21,114 |
| 2021-12-02 | $25.61 | $26.19 | $24.58 | $24.63 | $22.58 | 60,177 |
| 2021-12-01 | $28.25 | $28.58 | $25.49 | $25.55 | $23.42 | 422,825 |
| 2021-11-30 | $25.86 | $29.00 | $25.07 | $29.00 | $26.59 | 251,314 |
| 2021-11-29 | $25.52 | $26.95 | $24.93 | $26.16 | $23.98 | 82,793 |
| 2021-11-26 | $24.50 | $25.43 | $23.70 | $25.43 | $23.31 | 81,064 |
| 2021-11-24 | $24.17 | $25.54 | $24.17 | $25.41 | $23.30 | 42,916 |
| 2021-11-23 | $24.06 | $24.86 | $23.97 | $24.47 | $22.43 | 31,774 |
| 2021-11-22 | $24.53 | $24.77 | $23.95 | $23.96 | $21.97 | 14,516 |
| 2021-11-19 | $24.05 | $24.70 | $23.95 | $24.29 | $22.27 | 12,491 |
| 2021-11-18 | $24.12 | $24.68 | $24.11 | $24.12 | $22.11 | 31,800 |
| 2021-11-17 | $24.34 | $24.45 | $24.12 | $24.26 | $22.24 | 11,323 |
| 2021-11-16 | $24.62 | $24.86 | $23.79 | $24.64 | $22.59 | 37,673 |
| 2021-11-15 | $24.84 | $25.05 | $24.60 | $24.76 | $22.70 | 16,541 |
| 2021-11-12 | $25.61 | $25.61 | $24.16 | $24.94 | $22.87 | 30,695 |
| 2021-11-11 | $25.39 | $26.13 | $24.98 | $25.40 | $23.29 | 71,635 |
| 2021-11-10 | $25.00 | $27.73 | $24.20 | $25.42 | $23.31 | 130,055 |
| 2021-11-09 | $27.82 | $27.82 | $26.94 | $27.12 | $24.86 | 10,558 |
| 2021-11-08 | $27.74 | $28.45 | $27.42 | $27.78 | $25.47 | 7,894 |
| 2021-11-05 | $27.67 | $28.34 | $27.39 | $27.50 | $25.21 | 37,822 |
| 2021-11-04 | $28.84 | $28.84 | $27.01 | $27.60 | $25.30 | 54,956 |
| 2021-11-03 | $28.80 | $29.09 | $28.64 | $28.85 | $26.45 | 39,003 |
| 2021-11-02 | $28.59 | $29.05 | $28.33 | $28.90 | $26.50 | 60,759 |
| 2021-11-01 | $28.48 | $28.83 | $28.42 | $28.42 | $26.06 | 24,219 |
| 2021-10-29 | $28.53 | $28.80 | $28.32 | $28.72 | $26.33 | 88,556 |
| 2021-10-28 | $28.21 | $28.72 | $27.76 | $28.72 | $26.33 | 33,767 |
| 2021-10-27 | $27.75 | $28.36 | $27.54 | $27.68 | $25.38 | 39,135 |
| 2021-10-26 | $27.88 | $28.14 | $27.47 | $27.92 | $25.60 | 55,068 |
| 2021-10-25 | $28.20 | $28.20 | $27.34 | $27.84 | $25.52 | 43,337 |
| 2021-10-22 | $27.79 | $28.21 | $27.40 | $28.19 | $25.84 | 78,965 |
| 2021-10-21 | $26.70 | $27.31 | $26.56 | $27.31 | $25.04 | 34,931 |
| 2021-10-20 | $26.35 | $26.79 | $26.05 | $26.79 | $24.56 | 43,689 |
| 2021-10-19 | $26.30 | $26.68 | $26.00 | $26.37 | $24.18 | 72,354 |
| 2021-10-18 | $26.00 | $26.46 | $25.80 | $26.00 | $23.84 | 52,623 |
| 2021-10-15 | $24.92 | $26.45 | $24.86 | $26.14 | $23.97 | 40,813 |
| 2021-10-14 | $24.36 | $25.02 | $23.89 | $24.76 | $22.70 | 30,181 |
| 2021-10-13 | $24.26 | $24.60 | $23.72 | $24.20 | $22.19 | 35,832 |
| 2021-10-12 | $23.75 | $24.34 | $23.75 | $24.16 | $22.15 | 13,634 |
| 2021-10-11 | $23.54 | $24.23 | $23.29 | $23.76 | $21.78 | 14,571 |
| 2021-10-08 | $24.06 | $24.06 | $23.26 | $23.35 | $21.41 | 10,260 |
| 2021-10-07 | $22.48 | $24.74 | $22.42 | $24.18 | $22.17 | 154,501 |
| 2021-10-06 | $23.46 | $23.46 | $21.59 | $22.04 | $20.21 | 57,766 |
| 2021-10-05 | $22.78 | $24.84 | $22.78 | $23.80 | $21.82 | 43,602 |
| 2021-10-04 | $22.86 | $23.24 | $22.46 | $22.80 | $20.90 | 26,760 |
| 2021-10-01 | $22.29 | $22.99 | $22.04 | $22.86 | $20.96 | 22,006 |
| 2021-09-30 | $22.39 | $22.62 | $22.16 | $22.33 | $20.47 | 16,379 |
| 2021-09-29 | $22.69 | $22.90 | $22.00 | $22.30 | $20.44 | 23,293 |
| 2021-09-28 | $22.68 | $22.81 | $22.35 | $22.73 | $20.84 | 33,312 |
| 2021-09-27 | $22.09 | $23.00 | $22.09 | $22.96 | $21.05 | 36,182 |
| 2021-09-24 | $22.93 | $22.93 | $21.81 | $22.19 | $20.34 | 22,754 |
| 2021-09-23 | $22.32 | $22.78 | $21.41 | $22.35 | $20.49 | 24,496 |
| 2021-09-22 | $21.37 | $21.86 | $21.37 | $21.63 | $19.83 | 40,437 |
| 2021-09-21 | $21.28 | $21.63 | $21.05 | $21.39 | $19.61 | 18,505 |
| 2021-09-20 | $21.79 | $21.87 | $20.95 | $21.17 | $19.41 | 19,418 |
| 2021-09-17 | $22.19 | $22.41 | $21.61 | $22.19 | $20.34 | 24,131 |
| 2021-09-16 | $22.20 | $22.40 | $21.91 | $22.15 | $20.31 | 41,800 |
| 2021-09-15 | $21.98 | $22.38 | $21.98 | $22.31 | $20.45 | 23,255 |
| 2021-09-14 | $22.19 | $22.19 | $21.61 | $22.01 | $20.18 | 36,511 |
| 2021-09-13 | $21.73 | $22.30 | $21.73 | $22.27 | $20.42 | 18,122 |
| 2021-09-10 | $21.39 | $21.78 | $21.18 | $21.59 | $19.79 | 35,858 |
| 2021-09-09 | $21.05 | $21.42 | $20.75 | $21.32 | $19.55 | 37,814 |
| 2021-09-08 | $21.38 | $21.63 | $21.08 | $21.11 | $19.35 | 31,171 |
| 2021-09-07 | $21.26 | $21.54 | $21.04 | $21.50 | $19.71 | 42,282 |
| 2021-09-03 | $21.83 | $21.92 | $21.22 | $21.29 | $19.52 | 14,249 |
| 2021-09-02 | $22.32 | $22.45 | $21.63 | $21.71 | $19.90 | 27,101 |
| 2021-09-01 | $22.66 | $22.82 | $22.29 | $22.31 | $20.45 | 23,872 |
| 2021-08-31 | $22.48 | $23.13 | $22.30 | $22.61 | $20.73 | 57,377 |
| 2021-08-30 | $22.07 | $22.76 | $22.07 | $22.50 | $20.63 | 43,333 |
| 2021-08-27 | $22.08 | $22.40 | $21.41 | $22.20 | $20.35 | 99,135 |
| 2021-08-26 | $21.85 | $22.09 | $21.39 | $21.94 | $20.11 | 70,489 |
| 2021-08-25 | $21.56 | $22.06 | $21.36 | $21.93 | $20.11 | 71,662 |
| 2021-08-24 | $21.00 | $21.87 | $20.82 | $21.69 | $19.89 | 61,662 |
| 2021-08-23 | $19.73 | $20.86 | $19.73 | $20.80 | $19.07 | 50,528 |
| 2021-08-20 | $18.82 | $20.20 | $18.82 | $19.69 | $18.05 | 98,883 |
| 2021-08-19 | $18.63 | $19.06 | $18.33 | $18.96 | $17.38 | 215,900 |
| 2021-08-18 | $19.60 | $19.82 | $18.60 | $18.67 | $17.12 | 470,284 |
| 2021-08-17 | $19.54 | $20.86 | $18.86 | $19.56 | $17.93 | 260,613 |
| 2021-08-16 | $19.11 | $20.78 | $18.99 | $19.53 | $17.91 | 463,078 |
| 2021-08-13 | $18.27 | $19.25 | $18.27 | $19.12 | $17.53 | 386,223 |
| 2021-08-12 | $19.32 | $19.36 | $18.04 | $18.38 | $16.85 | 188,069 |
| 2021-08-11 | $18.56 | $19.37 | $18.40 | $18.74 | $17.18 | 850,386 |
| 2021-08-10 | $18.09 | $18.64 | $17.67 | $18.10 | $16.59 | 331,476 |
| 2021-08-09 | $18.70 | $18.74 | $18.03 | $18.06 | $16.56 | 86,192 |
| 2021-08-06 | $19.50 | $19.78 | $18.62 | $18.73 | $17.17 | 72,393 |
| 2021-08-05 | $19.90 | $20.00 | $18.75 | $19.21 | $17.61 | 99,643 |
| 2021-08-04 | $20.00 | $20.56 | $19.69 | $19.82 | $18.17 | 74,702 |
| 2021-08-03 | $20.62 | $20.80 | $19.85 | $20.01 | $18.35 | 66,983 |
| 2021-08-02 | $20.79 | $21.52 | $20.39 | $20.61 | $18.90 | 121,350 |
| 2021-07-30 | $22.20 | $22.20 | $20.34 | $20.35 | $18.66 | 180,560 |
| 2021-07-29 | $23.34 | $24.22 | $22.29 | $22.64 | $20.76 | 60,777 |
| 2021-07-28 | $22.97 | $23.57 | $22.97 | $23.24 | $21.31 | 29,914 |
| 2021-07-27 | $23.13 | $23.32 | $22.51 | $22.95 | $21.04 | 38,528 |
| 2021-07-26 | $23.06 | $23.50 | $22.89 | $23.00 | $21.09 | 38,977 |
| 2021-07-23 | $24.48 | $24.50 | $22.78 | $23.13 | $21.21 | 54,080 |
| 2021-07-22 | $23.86 | $24.67 | $23.47 | $24.39 | $22.36 | 19,496 |
| 2021-07-21 | $23.90 | $24.49 | $23.61 | $23.89 | $21.90 | 30,828 |
| 2021-07-20 | $22.99 | $24.00 | $22.98 | $23.75 | $21.77 | 23,956 |
| 2021-07-19 | $22.80 | $23.61 | $22.55 | $22.85 | $20.95 | 40,087 |
| 2021-07-16 | $23.57 | $24.59 | $22.45 | $23.14 | $21.22 | 80,347 |
| 2021-07-15 | $23.15 | $24.17 | $22.76 | $23.45 | $21.50 | 36,208 |
| 2021-07-14 | $24.07 | $24.40 | $23.00 | $23.20 | $21.27 | 69,413 |
| 2021-07-13 | $24.13 | $24.91 | $23.59 | $23.94 | $21.95 | 26,258 |
| 2021-07-12 | $24.51 | $24.70 | $23.63 | $24.03 | $22.03 | 66,021 |
| 2021-07-09 | $23.75 | $24.51 | $23.14 | $24.43 | $22.40 | 35,658 |
| 2021-07-08 | $23.60 | $23.84 | $23.12 | $23.78 | $21.80 | 39,435 |
| 2021-07-07 | $24.21 | $24.39 | $23.64 | $24.19 | $22.18 | 53,629 |
| 2021-07-06 | $24.44 | $24.54 | $23.94 | $24.25 | $22.23 | 38,824 |
| 2021-07-02 | $24.46 | $25.31 | $24.20 | $24.45 | $22.42 | 37,976 |
| 2021-07-01 | $24.90 | $25.10 | $23.73 | $24.52 | $22.48 | 89,200 |
| 2021-06-30 | $25.64 | $25.64 | $24.96 | $25.12 | $23.03 | 10,348 |
| 2021-06-29 | $25.55 | $25.84 | $25.22 | $25.44 | $23.32 | 15,176 |
| 2021-06-28 | $25.16 | $25.65 | $24.58 | $25.55 | $23.42 | 77,606 |
| 2021-06-25 | $26.06 | $26.06 | $25.08 | $25.50 | $23.38 | 90,110 |
| 2021-06-24 | $25.89 | $26.17 | $24.91 | $25.79 | $23.64 | 88,172 |
| 2021-06-23 | $25.41 | $25.96 | $25.23 | $25.87 | $23.72 | 35,891 |
| 2021-06-22 | $25.39 | $25.54 | $24.98 | $25.31 | $23.20 | 222,025 |
| 2021-06-21 | $25.30 | $26.28 | $25.07 | $25.20 | $23.10 | 73,991 |
| 2021-06-18 | $25.83 | $26.31 | $24.77 | $25.36 | $23.25 | 144,217 |
| 2021-06-17 | $25.67 | $25.93 | $25.15 | $25.82 | $23.67 | 77,239 |
| 2021-06-16 | $25.50 | $25.95 | $25.23 | $25.49 | $23.37 | 62,264 |
| 2021-06-15 | $25.71 | $25.71 | $25.32 | $25.59 | $23.46 | 82,610 |
| 2021-06-14 | $25.86 | $26.10 | $25.61 | $25.69 | $23.55 | 26,465 |
| 2021-06-11 | $25.96 | $26.60 | $25.51 | $25.68 | $23.54 | 48,244 |
| 2021-06-10 | $26.00 | $26.61 | $25.63 | $25.70 | $23.56 | 117,680 |
| 2021-06-09 | $26.51 | $26.69 | $25.00 | $25.43 | $23.31 | 200,195 |
| 2021-06-08 | $27.30 | $27.30 | $26.00 | $26.62 | $24.41 | 79,351 |
| 2021-06-07 | $29.47 | $29.47 | $26.52 | $27.09 | $24.84 | 179,409 |
| 2021-06-04 | $29.10 | $30.63 | $29.04 | $30.63 | $28.08 | 105,850 |
| 2021-06-03 | $28.92 | $28.92 | $28.37 | $28.83 | $26.43 | 62,402 |
| 2021-06-02 | $27.77 | $28.92 | $27.63 | $28.78 | $26.39 | 50,968 |
| 2021-06-01 | $27.95 | $27.95 | $27.38 | $27.53 | $25.24 | 65,583 |
| 2021-05-28 | $26.04 | $28.43 | $26.04 | $28.14 | $25.80 | 114,109 |
| 2021-05-27 | $26.89 | $27.32 | $24.85 | $25.87 | $23.72 | 221,166 |
| 2021-05-26 | $27.23 | $27.26 | $25.67 | $26.31 | $24.12 | 108,717 |
| 2021-05-25 | $27.13 | $27.50 | $26.50 | $26.84 | $24.61 | 86,551 |
| 2021-05-24 | $28.58 | $28.58 | $26.84 | $26.96 | $24.72 | 52,434 |
| 2021-05-21 | $28.70 | $28.70 | $27.42 | $28.25 | $25.90 | 120,599 |
| 2021-05-20 | $27.92 | $29.00 | $27.89 | $28.77 | $26.38 | 89,714 |
| 2021-05-19 | $27.37 | $28.05 | $26.88 | $27.93 | $25.61 | 85,003 |
| 2021-05-18 | $28.44 | $28.44 | $27.00 | $27.39 | $25.11 | 29,137 |
| 2021-05-17 | $29.70 | $29.70 | $28.02 | $28.15 | $25.81 | 44,395 |
| 2021-05-14 | $30.03 | $30.14 | $29.52 | $29.89 | $27.40 | 40,058 |
| 2021-05-13 | $29.53 | $30.00 | $28.77 | $29.65 | $27.18 | 44,849 |
| 2021-05-12 | $27.44 | $29.86 | $27.16 | $29.43 | $26.98 | 82,287 |
| 2021-05-11 | $27.06 | $28.00 | $26.60 | $27.17 | $24.91 | 46,048 |
| 2021-05-10 | $25.14 | $27.69 | $24.83 | $27.55 | $25.26 | 122,317 |
| 2021-05-07 | $24.72 | $25.89 | $24.70 | $24.75 | $22.69 | 77,847 |
| 2021-05-06 | $24.85 | $24.98 | $24.15 | $24.98 | $22.90 | 47,410 |
| 2021-05-05 | $24.63 | $25.05 | $24.44 | $24.93 | $22.86 | 17,000 |
| 2021-05-04 | $25.98 | $26.12 | $24.71 | $24.75 | $22.69 | 24,829 |
| 2021-05-03 | $25.73 | $26.05 | $25.43 | $25.80 | $23.65 | 16,128 |
| 2021-04-30 | $25.91 | $26.06 | $25.43 | $25.66 | $23.53 | 31,289 |
| 2021-04-29 | $26.07 | $26.07 | $25.62 | $25.73 | $23.59 | 25,322 |
| 2021-04-28 | $26.60 | $26.69 | $25.73 | $25.90 | $23.75 | 30,073 |
| 2021-04-27 | $27.00 | $27.29 | $26.46 | $26.55 | $24.34 | 39,849 |
| 2021-04-26 | $26.90 | $28.05 | $26.70 | $27.74 | $24.72 | 111,606 |
| 2021-04-23 | $26.21 | $27.11 | $26.04 | $26.95 | $24.01 | 50,858 |
| 2021-04-22 | $27.67 | $27.67 | $26.26 | $26.38 | $23.50 | 81,301 |
| 2021-04-21 | $27.34 | $28.18 | $27.34 | $27.63 | $24.62 | 77,122 |
| 2021-04-20 | $28.73 | $29.59 | $26.30 | $27.50 | $24.50 | 184,235 |
| 2021-04-19 | $30.58 | $32.28 | $29.22 | $29.35 | $26.15 | 95,562 |
| 2021-04-16 | $31.69 | $31.69 | $30.59 | $30.90 | $27.53 | 28,740 |
| 2021-04-15 | $31.53 | $31.79 | $31.33 | $31.54 | $28.10 | 30,177 |
| 2021-04-14 | $31.67 | $31.94 | $31.27 | $31.62 | $28.17 | 20,131 |
| 2021-04-13 | $31.64 | $31.79 | $30.90 | $31.60 | $28.15 | 45,347 |
| 2021-04-12 | $31.40 | $31.64 | $29.98 | $31.64 | $28.19 | 80,035 |
| 2021-04-09 | $32.00 | $32.32 | $31.00 | $31.64 | $28.19 | 44,185 |
| 2021-04-08 | $31.00 | $32.36 | $31.00 | $32.03 | $28.54 | 31,466 |
| 2021-04-07 | $30.97 | $31.00 | $30.54 | $31.00 | $27.62 | 62,298 |
| 2021-04-06 | $30.56 | $30.93 | $30.17 | $30.69 | $27.34 | 27,754 |
| 2021-04-05 | $31.39 | $31.40 | $30.00 | $30.30 | $27.00 | 35,470 |
| 2021-04-01 | $29.90 | $31.45 | $29.75 | $31.45 | $28.02 | 50,919 |
| 2021-03-31 | $29.42 | $30.17 | $29.21 | $29.90 | $26.64 | 60,286 |
| 2021-03-30 | $29.40 | $30.02 | $29.14 | $29.61 | $26.38 | 37,967 |
| 2021-03-29 | $28.09 | $30.07 | $28.09 | $29.40 | $26.19 | 44,596 |
| 2021-03-26 | $28.55 | $29.15 | $28.02 | $28.24 | $25.16 | 25,531 |
| 2021-03-25 | $28.16 | $28.55 | $27.98 | $28.38 | $25.29 | 17,498 |
| 2021-03-24 | $28.79 | $29.01 | $28.10 | $28.38 | $25.29 | 32,414 |
| 2021-03-23 | $28.35 | $28.61 | $27.67 | $28.39 | $25.29 | 143,794 |
| 2021-03-22 | $29.20 | $29.50 | $28.04 | $28.26 | $25.18 | 54,229 |
| 2021-03-19 | $29.81 | $29.81 | $28.88 | $29.44 | $26.23 | 50,451 |
| 2021-03-18 | $30.59 | $30.59 | $29.71 | $29.72 | $26.48 | 45,432 |
| 2021-03-17 | $30.59 | $30.93 | $30.05 | $30.55 | $27.22 | 37,455 |
| 2021-03-16 | $30.75 | $31.01 | $30.50 | $30.63 | $27.29 | 37,773 |
| 2021-03-15 | $31.07 | $31.40 | $30.65 | $30.75 | $27.40 | 69,331 |
| 2021-03-12 | $31.04 | $31.30 | $30.58 | $31.11 | $27.72 | 55,583 |
| 2021-03-11 | $31.47 | $31.52 | $30.73 | $30.82 | $27.46 | 65,911 |
| 2021-03-10 | $31.21 | $31.68 | $30.70 | $31.12 | $27.73 | 62,633 |
| 2021-03-09 | $31.80 | $31.81 | $30.00 | $30.95 | $27.58 | 163,611 |
| 2021-03-08 | $31.83 | $32.11 | $31.40 | $31.98 | $28.49 | 20,766 |
| 2021-03-05 | $32.98 | $32.98 | $30.40 | $31.82 | $28.35 | 49,092 |
| 2021-03-04 | $33.80 | $34.18 | $32.58 | $32.62 | $29.06 | 54,943 |
| 2021-03-03 | $34.32 | $34.50 | $32.53 | $33.34 | $29.71 | 41,906 |
| 2021-03-02 | $34.77 | $34.77 | $33.86 | $34.00 | $30.29 | 24,651 |
| 2021-03-01 | $35.00 | $35.00 | $34.04 | $34.29 | $30.55 | 73,424 |
| 2021-02-26 | $34.96 | $34.96 | $34.42 | $34.90 | $31.09 | 90,429 |
| 2021-02-25 | $34.12 | $34.95 | $33.66 | $34.94 | $31.13 | 22,892 |
| 2021-02-24 | $34.58 | $34.81 | $33.88 | $33.88 | $30.19 | 24,515 |
| 2021-02-23 | $35.11 | $35.11 | $34.50 | $34.67 | $30.89 | 32,622 |
| 2021-02-22 | $34.97 | $35.07 | $34.19 | $35.06 | $31.24 | 14,507 |
| 2021-02-19 | $34.32 | $35.09 | $34.12 | $35.09 | $31.26 | 26,832 |
| 2021-02-18 | $34.62 | $35.96 | $34.05 | $34.46 | $30.70 | 61,449 |
| 2021-02-17 | $34.51 | $34.95 | $33.88 | $34.78 | $30.99 | 26,773 |
| 2021-02-16 | $33.99 | $34.94 | $33.64 | $34.60 | $30.83 | 100,795 |
| 2021-02-12 | $32.56 | $33.95 | $32.29 | $33.91 | $30.21 | 45,832 |
| 2021-02-11 | $32.61 | $32.86 | $32.15 | $32.15 | $28.64 | 18,691 |
| 2021-02-10 | $33.26 | $34.19 | $32.65 | $32.81 | $29.23 | 38,442 |
| 2021-02-09 | $32.38 | $33.48 | $32.30 | $33.41 | $29.77 | 14,796 |
| 2021-02-08 | $31.85 | $32.83 | $31.52 | $32.54 | $28.99 | 16,284 |
| 2021-02-05 | $31.87 | $32.18 | $31.36 | $31.82 | $28.35 | 19,910 |
| 2021-02-04 | $31.56 | $32.03 | $31.10 | $31.54 | $28.10 | 74,198 |
| 2021-02-03 | $31.61 | $31.85 | $30.77 | $31.50 | $28.07 | 40,938 |
| 2021-02-02 | $31.76 | $32.16 | $31.14 | $31.53 | $28.09 | 22,312 |
| 2021-02-01 | $31.95 | $31.99 | $31.21 | $31.64 | $28.19 | 26,569 |
| 2021-01-29 | $31.16 | $32.09 | $30.90 | $32.03 | $28.54 | 39,382 |
| 2021-01-28 | $32.25 | $32.25 | $30.79 | $31.37 | $27.95 | 85,328 |
| 2021-01-27 | $32.18 | $32.54 | $31.39 | $32.20 | $28.69 | 119,309 |
| 2021-01-26 | $33.11 | $33.39 | $31.03 | $32.65 | $29.09 | 124,763 |
| 2021-01-25 | $32.33 | $33.06 | $32.33 | $33.06 | $29.46 | 231,545 |
| 2021-01-22 | $32.75 | $32.84 | $31.49 | $32.66 | $29.10 | 135,373 |
| 2021-01-21 | $32.88 | $33.27 | $32.00 | $33.27 | $29.64 | 47,817 |
| 2021-01-20 | $32.55 | $33.24 | $29.49 | $33.22 | $29.60 | 116,900 |
| 2021-01-19 | $34.72 | $35.04 | $33.03 | $33.08 | $29.47 | 127,019 |
| 2021-01-15 | $34.65 | $35.13 | $34.50 | $34.63 | $30.85 | 102,740 |
| 2021-01-14 | $33.87 | $35.22 | $33.87 | $35.05 | $31.23 | 26,434 |
| 2021-01-13 | $34.48 | $34.61 | $33.71 | $33.97 | $30.27 | 95,993 |
| 2021-01-12 | $35.05 | $35.05 | $33.82 | $34.75 | $30.96 | 128,658 |
| 2021-01-11 | $34.01 | $35.23 | $33.98 | $34.94 | $31.13 | 86,483 |
| 2021-01-08 | $32.89 | $34.61 | $32.89 | $34.44 | $30.69 | 77,465 |
| 2021-01-07 | $32.52 | $33.56 | $32.42 | $32.52 | $28.97 | 52,696 |
| 2021-01-06 | $31.73 | $33.57 | $31.11 | $32.64 | $29.08 | 132,204 |
| 2021-01-05 | $31.57 | $32.05 | $30.34 | $31.83 | $28.36 | 66,567 |
| 2021-01-04 | $32.34 | $32.34 | $30.58 | $31.89 | $28.41 | 55,232 |
| 2020-12-31 | $31.26 | $32.42 | $30.96 | $32.35 | $28.82 | 10,681 |
| 2020-12-30 | $30.72 | $31.33 | $30.72 | $31.33 | $27.91 | 37,588 |
| 2020-12-29 | $30.11 | $30.99 | $30.11 | $30.86 | $27.50 | 6,742 |
| 2020-12-28 | $30.14 | $30.40 | $29.98 | $30.20 | $26.91 | 3,089 |
| 2020-12-24 | $30.84 | $31.10 | $30.00 | $30.00 | $26.73 | 3,794 |
| 2020-12-23 | $30.39 | $31.33 | $30.39 | $30.79 | $27.43 | 43,825 |
| 2020-12-22 | $29.57 | $30.68 | $29.52 | $30.59 | $27.25 | 22,147 |
| 2020-12-21 | $29.58 | $29.94 | $28.60 | $29.75 | $26.51 | 41,612 |
| 2020-12-18 | $30.57 | $30.64 | $29.77 | $29.84 | $26.59 | 23,468 |
| 2020-12-17 | $30.82 | $31.04 | $30.45 | $30.49 | $27.17 | 16,307 |
| 2020-12-16 | $31.21 | $31.68 | $30.93 | $31.22 | $27.82 | 64,634 |
| 2020-12-15 | $29.87 | $31.63 | $29.70 | $31.47 | $28.04 | 72,014 |
| 2020-12-14 | $30.39 | $30.46 | $29.16 | $29.51 | $26.29 | 35,094 |
| 2020-12-11 | $31.40 | $31.67 | $29.93 | $30.05 | $26.77 | 53,240 |
| 2020-12-10 | $31.29 | $31.77 | $30.99 | $31.60 | $28.15 | 101,729 |
| 2020-12-09 | $31.60 | $32.19 | $31.28 | $31.59 | $28.15 | 161,958 |
| 2020-12-08 | $31.22 | $31.89 | $31.10 | $31.60 | $28.15 | 162,477 |
| 2020-12-07 | $30.34 | $31.47 | $29.78 | $31.19 | $27.79 | 78,953 |
| 2020-12-04 | $30.93 | $31.00 | $30.13 | $30.34 | $27.03 | 60,893 |
| 2020-12-03 | $30.78 | $31.22 | $30.37 | $31.05 | $27.66 | 47,170 |
| 2020-12-02 | $30.71 | $31.50 | $30.30 | $30.67 | $27.33 | 46,683 |
| 2020-12-01 | $29.97 | $30.99 | $29.70 | $30.92 | $27.55 | 59,072 |
| 2020-11-30 | $30.66 | $31.86 | $29.53 | $30.00 | $26.73 | 739,596 |
| 2020-11-27 | $29.32 | $30.99 | $29.25 | $30.48 | $27.16 | 127,867 |
| 2020-11-25 | $29.00 | $29.45 | $28.36 | $29.19 | $26.01 | 518,844 |
| 2020-11-24 | $28.21 | $29.49 | $28.21 | $29.14 | $25.96 | 84,811 |
| 2020-11-23 | $26.92 | $28.04 | $26.04 | $27.73 | $24.71 | 91,290 |
| 2020-11-20 | $25.37 | $26.78 | $25.37 | $26.65 | $23.74 | 47,432 |
| 2020-11-19 | $25.07 | $26.03 | $24.99 | $25.50 | $22.72 | 68,164 |
| 2020-11-18 | $25.30 | $26.00 | $24.41 | $25.02 | $22.29 | 92,715 |
| 2020-11-17 | $22.91 | $25.47 | $22.91 | $25.25 | $22.50 | 68,282 |
| 2020-11-16 | $22.14 | $23.22 | $21.44 | $23.07 | $20.55 | 123,052 |
| 2020-11-13 | $20.80 | $23.05 | $20.80 | $22.07 | $19.66 | 72,188 |
| 2020-11-12 | $20.35 | $21.16 | $20.35 | $20.80 | $18.53 | 121,851 |
| 2020-11-11 | $20.48 | $20.96 | $20.48 | $20.74 | $18.48 | 124,577 |
| 2020-11-10 | $22.61 | $22.99 | $20.31 | $20.42 | $18.19 | 118,488 |
| 2020-11-09 | $25.25 | $25.75 | $21.46 | $23.00 | $20.49 | 100,678 |
| 2020-11-06 | $20.79 | $20.92 | $19.23 | $20.30 | $18.09 | 40,091 |
| 2020-11-05 | $20.09 | $21.20 | $20.09 | $20.76 | $18.50 | 77,021 |
| 2020-11-04 | $20.48 | $20.71 | $19.82 | $19.85 | $17.69 | 41,543 |
| 2020-11-03 | $20.60 | $20.89 | $20.26 | $20.60 | $18.35 | 21,050 |
| 2020-11-02 | $20.88 | $20.89 | $20.26 | $20.27 | $18.06 | 30,442 |
| 2020-10-30 | $20.40 | $20.89 | $20.40 | $20.77 | $18.51 | 12,873 |
| 2020-10-29 | $21.17 | $21.17 | $20.50 | $20.60 | $18.35 | 13,444 |
| 2020-10-28 | $21.76 | $21.91 | $20.96 | $21.15 | $18.84 | 29,317 |
| 2020-10-27 | $23.50 | $23.50 | $22.00 | $22.06 | $19.65 | 49,870 |
| 2020-10-26 | $22.55 | $22.94 | $22.11 | $22.11 | $19.70 | 16,764 |
| 2020-10-23 | $23.00 | $23.09 | $22.54 | $22.62 | $20.15 | 7,740 |
| 2020-10-22 | $22.88 | $23.07 | $22.60 | $22.68 | $20.21 | 6,117 |
| 2020-10-21 | $22.62 | $23.08 | $22.62 | $22.80 | $20.31 | 10,002 |
| 2020-10-20 | $23.65 | $23.65 | $22.52 | $22.59 | $20.13 | 45,116 |
| 2020-10-19 | $23.31 | $23.47 | $23.01 | $23.28 | $20.74 | 9,479 |
| 2020-10-16 | $23.66 | $23.66 | $23.10 | $23.21 | $20.68 | 9,277 |
| 2020-10-15 | $23.54 | $23.99 | $23.50 | $23.79 | $21.20 | 33,725 |
| 2020-10-14 | $23.83 | $24.05 | $23.27 | $23.51 | $20.95 | 19,257 |
| 2020-10-13 | $24.27 | $24.27 | $23.52 | $24.01 | $21.39 | 23,188 |
| 2020-10-12 | $23.98 | $24.70 | $23.36 | $24.30 | $21.65 | 20,354 |
| 2020-10-09 | $24.18 | $24.43 | $24.00 | $24.17 | $21.53 | 13,526 |
| 2020-10-08 | $24.10 | $24.30 | $23.85 | $24.30 | $21.65 | 29,501 |
| 2020-10-07 | $24.41 | $24.48 | $23.30 | $24.26 | $21.61 | 43,003 |
| 2020-10-06 | $23.68 | $24.41 | $23.68 | $24.34 | $21.69 | 33,481 |
| 2020-10-05 | $22.35 | $23.91 | $22.35 | $23.53 | $20.96 | 17,702 |
| 2020-10-02 | $22.46 | $23.00 | $22.35 | $22.93 | $20.43 | 15,449 |
| 2020-10-01 | $23.14 | $23.19 | $22.55 | $22.55 | $20.09 | 12,490 |
| 2020-09-30 | $23.45 | $23.70 | $22.96 | $23.11 | $20.59 | 6,980 |
| 2020-09-29 | $23.60 | $23.76 | $22.95 | $23.47 | $20.91 | 21,288 |
| 2020-09-28 | $24.06 | $24.82 | $23.44 | $23.60 | $21.03 | 27,401 |
| 2020-09-25 | $23.66 | $24.12 | $23.23 | $23.96 | $21.35 | 22,968 |
| 2020-09-24 | $23.90 | $23.90 | $23.02 | $23.29 | $20.75 | 21,676 |
| 2020-09-23 | $24.28 | $24.31 | $23.13 | $23.13 | $20.61 | 13,993 |
| 2020-09-22 | $23.41 | $24.45 | $23.41 | $23.70 | $21.12 | 12,696 |
| 2020-09-21 | $23.25 | $23.57 | $22.94 | $23.28 | $20.74 | 9,452 |
| 2020-09-18 | $23.60 | $23.71 | $23.28 | $23.47 | $20.91 | 16,453 |
| 2020-09-17 | $23.71 | $23.75 | $23.44 | $23.54 | $20.97 | 5,532 |
| 2020-09-16 | $23.30 | $23.88 | $23.09 | $23.49 | $20.93 | 21,717 |
| 2020-09-15 | $23.77 | $23.77 | $23.00 | $23.29 | $20.75 | 48,446 |
| 2020-09-14 | $22.85 | $23.91 | $22.75 | $23.90 | $21.29 | 22,592 |
| 2020-09-11 | $23.18 | $23.23 | $22.34 | $22.88 | $20.39 | 50,207 |
| 2020-09-10 | $23.98 | $24.12 | $23.05 | $23.33 | $20.79 | 44,376 |
| 2020-09-09 | $24.68 | $24.87 | $23.72 | $23.98 | $21.37 | 29,650 |
| 2020-09-08 | $24.39 | $24.99 | $24.22 | $24.56 | $21.88 | 37,920 |
| 2020-09-04 | $24.85 | $25.27 | $24.25 | $24.37 | $21.71 | 62,763 |
| 2020-09-03 | $24.81 | $24.95 | $24.26 | $24.68 | $21.99 | 24,593 |
| 2020-09-02 | $24.36 | $25.40 | $24.36 | $24.55 | $21.87 | 36,396 |
| 2020-09-01 | $24.47 | $24.80 | $24.26 | $24.67 | $21.98 | 38,987 |
| 2020-08-31 | $24.34 | $24.78 | $24.07 | $24.71 | $22.02 | 78,919 |
| 2020-08-28 | $24.60 | $24.70 | $24.19 | $24.44 | $21.78 | 15,774 |
| 2020-08-27 | $24.37 | $24.88 | $24.13 | $24.40 | $21.74 | 20,917 |
| 2020-08-26 | $24.63 | $24.74 | $24.07 | $24.47 | $21.80 | 27,524 |
| 2020-08-25 | $25.25 | $25.52 | $24.63 | $24.73 | $22.03 | 21,055 |
| 2020-08-24 | $25.94 | $25.94 | $25.02 | $25.22 | $22.47 | 13,984 |
| 2020-08-21 | $25.59 | $25.98 | $25.57 | $25.80 | $22.99 | 11,149 |
| 2020-08-20 | $26.01 | $26.24 | $25.39 | $25.56 | $22.77 | 27,878 |
| 2020-08-19 | $26.35 | $26.63 | $25.88 | $26.10 | $23.25 | 29,587 |
| 2020-08-18 | $26.11 | $26.43 | $25.68 | $26.30 | $23.43 | 15,119 |
| 2020-08-17 | $26.50 | $26.51 | $25.38 | $26.28 | $23.41 | 100,641 |
| 2020-08-14 | $26.25 | $27.08 | $26.16 | $26.78 | $23.86 | 21,859 |
| 2020-08-13 | $24.77 | $26.30 | $24.77 | $26.22 | $23.36 | 63,950 |
| 2020-08-12 | $24.38 | $24.79 | $24.00 | $24.70 | $22.01 | 79,802 |
| 2020-08-11 | $24.62 | $24.80 | $24.29 | $24.42 | $21.76 | 56,717 |
| 2020-08-10 | $24.20 | $24.49 | $24.20 | $24.47 | $21.80 | 19,554 |
| 2020-08-07 | $24.03 | $24.26 | $23.57 | $24.20 | $21.56 | 27,463 |
| 2020-08-06 | $24.73 | $24.73 | $23.83 | $24.03 | $21.41 | 44,608 |
| 2020-08-05 | $25.24 | $25.30 | $24.46 | $24.81 | $22.11 | 28,978 |
| 2020-08-04 | $25.21 | $25.99 | $25.03 | $25.03 | $22.30 | 13,388 |
| 2020-08-03 | $25.37 | $25.55 | $24.84 | $25.16 | $22.42 | 23,969 |
| 2020-07-31 | $25.50 | $25.85 | $25.19 | $25.25 | $22.50 | 29,161 |
| 2020-07-30 | $25.59 | $25.82 | $25.25 | $25.70 | $22.90 | 33,809 |
| 2020-07-29 | $25.27 | $25.95 | $25.13 | $25.95 | $23.12 | 13,779 |
| 2020-07-28 | $25.21 | $25.30 | $24.36 | $25.27 | $22.51 | 30,628 |
| 2020-07-27 | $25.56 | $25.82 | $25.00 | $25.27 | $22.51 | 18,496 |
| 2020-07-24 | $26.08 | $26.08 | $25.49 | $25.68 | $22.88 | 20,375 |
| 2020-07-23 | $27.02 | $27.02 | $26.05 | $26.28 | $23.41 | 53,516 |
| 2020-07-22 | $26.61 | $26.76 | $26.42 | $26.58 | $23.68 | 14,676 |
| 2020-07-21 | $26.84 | $27.31 | $26.70 | $27.05 | $24.10 | 20,618 |
| 2020-07-20 | $26.20 | $26.42 | $26.20 | $26.35 | $23.48 | 82,513 |
| 2020-07-17 | $26.16 | $26.22 | $25.59 | $26.18 | $23.33 | 54,169 |
| 2020-07-16 | $26.34 | $26.40 | $26.00 | $26.06 | $23.22 | 60,756 |
| 2020-07-15 | $26.60 | $27.07 | $26.13 | $26.24 | $23.38 | 34,101 |
| 2020-07-14 | $25.27 | $26.47 | $25.27 | $26.23 | $23.37 | 53,331 |
| 2020-07-13 | $27.00 | $27.00 | $25.36 | $25.36 | $22.60 | 151,097 |
| 2020-07-10 | $27.23 | $27.32 | $26.83 | $26.83 | $23.90 | 87,463 |
| 2020-07-09 | $27.68 | $27.84 | $26.99 | $27.00 | $24.06 | 51,870 |
| 2020-07-08 | $27.81 | $28.17 | $27.80 | $27.90 | $24.86 | 76,449 |
| 2020-07-07 | $27.36 | $28.42 | $27.25 | $28.22 | $25.14 | 19,427 |
| 2020-07-06 | $27.09 | $27.55 | $26.47 | $27.51 | $24.51 | 105,732 |
| 2020-07-02 | $27.27 | $27.27 | $26.31 | $27.15 | $24.19 | 131,157 |
| 2020-07-01 | $26.46 | $27.05 | $26.20 | $26.83 | $23.90 | 29,578 |
| 2020-06-30 | $27.00 | $27.53 | $26.35 | $26.44 | $23.56 | 40,159 |
| 2020-06-29 | $26.53 | $27.56 | $25.65 | $26.70 | $23.79 | 9,842 |
| 2020-06-26 | $26.00 | $26.88 | $25.51 | $26.47 | $23.58 | 22,803 |
| 2020-06-25 | $27.67 | $27.67 | $25.61 | $26.00 | $23.17 | 49,950 |
| 2020-06-24 | $27.14 | $27.87 | $26.67 | $27.78 | $24.75 | 67,207 |
| 2020-06-23 | $28.00 | $28.62 | $27.47 | $28.47 | $25.37 | 36,447 |
| 2020-06-22 | $29.61 | $29.61 | $28.02 | $28.47 | $25.37 | 63,461 |
| 2020-06-19 | $30.78 | $30.78 | $29.31 | $29.76 | $26.52 | 135,979 |
| 2020-06-18 | $30.29 | $30.76 | $29.87 | $30.50 | $27.17 | 146,005 |
| 2020-06-17 | $30.07 | $30.93 | $29.35 | $30.74 | $27.39 | 106,779 |
| 2020-06-16 | $31.01 | $31.78 | $29.80 | $30.26 | $26.96 | 31,019 |
| 2020-06-15 | $29.39 | $30.40 | $28.55 | $30.40 | $27.09 | 24,033 |
| 2020-06-12 | $30.61 | $30.61 | $29.57 | $29.92 | $26.66 | 26,055 |
| 2020-06-11 | $28.84 | $30.14 | $28.30 | $29.79 | $26.54 | 152,637 |
| 2020-06-10 | $29.84 | $30.38 | $28.40 | $29.81 | $26.56 | 26,173 |
| 2020-06-09 | $30.80 | $30.80 | $28.88 | $29.92 | $26.66 | 60,946 |
| 2020-06-08 | $28.82 | $31.23 | $28.29 | $31.10 | $27.71 | 70,615 |
| 2020-06-05 | $27.92 | $28.85 | $27.92 | $28.50 | $25.39 | 111,836 |
| 2020-06-04 | $27.45 | $27.55 | $26.86 | $27.08 | $24.13 | 27,119 |
| 2020-06-03 | $25.81 | $28.00 | $25.81 | $27.27 | $24.30 | 73,501 |
| 2020-06-02 | $25.59 | $25.64 | $24.98 | $25.40 | $22.63 | 39,227 |
| 2020-06-01 | $25.21 | $25.85 | $25.11 | $25.16 | $22.42 | 28,567 |
| 2020-05-29 | $26.19 | $26.19 | $24.51 | $24.79 | $22.09 | 78,506 |
| 2020-05-28 | $27.33 | $27.50 | $26.41 | $26.51 | $23.62 | 127,316 |
| 2020-05-27 | $25.31 | $27.10 | $24.20 | $26.60 | $23.70 | 90,552 |
| 2020-05-26 | $25.15 | $25.52 | $24.50 | $24.83 | $22.12 | 57,525 |
| 2020-05-22 | $24.75 | $24.99 | $24.36 | $24.36 | $21.70 | 35,953 |
| 2020-05-21 | $24.67 | $25.00 | $24.45 | $24.54 | $21.86 | 10,860 |
| 2020-05-20 | $24.60 | $24.92 | $24.26 | $24.50 | $21.83 | 25,679 |
| 2020-05-19 | $24.92 | $25.43 | $24.07 | $24.42 | $21.76 | 43,748 |
| 2020-05-18 | $25.78 | $25.78 | $24.60 | $24.69 | $22.00 | 23,816 |
| 2020-05-15 | $24.67 | $25.40 | $24.67 | $25.10 | $22.36 | 17,192 |
| 2020-05-14 | $24.66 | $24.95 | $23.90 | $24.53 | $21.86 | 24,979 |
| 2020-05-13 | $26.56 | $26.71 | $24.76 | $25.06 | $22.33 | 107,069 |
| 2020-05-12 | $25.45 | $26.50 | $24.51 | $26.31 | $23.44 | 84,166 |
| 2020-05-11 | $24.83 | $26.00 | $24.46 | $25.19 | $22.44 | 57,932 |
| 2020-05-08 | $24.29 | $25.42 | $23.60 | $24.98 | $22.26 | 127,897 |
| 2020-05-07 | $26.08 | $26.08 | $23.85 | $24.07 | $21.45 | 163,270 |
| 2020-05-06 | $25.35 | $25.75 | $23.97 | $23.97 | $21.36 | 56,543 |
| 2020-05-05 | $25.30 | $26.44 | $25.00 | $25.01 | $22.28 | 38,039 |
| 2020-05-04 | $24.20 | $25.14 | $24.19 | $25.00 | $22.27 | 22,027 |
| 2020-05-01 | $25.16 | $25.16 | $24.19 | $24.63 | $21.94 | 4,768 |
| 2020-04-30 | $25.36 | $25.56 | $25.00 | $25.14 | $22.40 | 30,423 |
| 2020-04-29 | $25.50 | $25.95 | $24.45 | $25.81 | $23.00 | 168,303 |
| 2020-04-28 | $23.48 | $25.37 | $23.25 | $24.42 | $21.76 | 142,751 |
| 2020-04-27 | $24.76 | $25.67 | $23.27 | $23.27 | $20.73 | 77,344 |
| 2020-04-24 | $26.62 | $27.34 | $26.00 | $26.17 | $21.69 | 129,809 |
| 2020-04-23 | $26.26 | $26.48 | $25.28 | $26.41 | $21.88 | 85,562 |
| 2020-04-22 | $25.43 | $25.99 | $25.12 | $25.78 | $21.36 | 77,444 |
| 2020-04-21 | $24.60 | $25.07 | $24.25 | $24.71 | $20.48 | 42,812 |
| 2020-04-20 | $25.20 | $26.52 | $24.23 | $24.60 | $20.38 | 68,181 |
| 2020-04-17 | $27.47 | $28.66 | $25.53 | $25.80 | $21.38 | 83,380 |
| 2020-04-16 | $27.67 | $27.67 | $26.18 | $26.69 | $22.12 | 93,029 |
| 2020-04-15 | $25.71 | $27.56 | $25.71 | $27.50 | $22.79 | 52,214 |
| 2020-04-14 | $26.12 | $26.98 | $25.13 | $26.09 | $21.62 | 65,739 |
| 2020-04-13 | $24.61 | $26.84 | $24.51 | $25.60 | $21.21 | 65,426 |
| 2020-04-09 | $24.56 | $25.82 | $24.56 | $24.71 | $20.48 | 9,279 |
| 2020-04-08 | $24.63 | $25.43 | $23.15 | $24.31 | $20.14 | 152,116 |
| 2020-04-07 | $24.56 | $25.93 | $23.23 | $23.87 | $19.78 | 254,919 |
| 2020-04-06 | $23.95 | $24.20 | $23.04 | $23.80 | $19.72 | 54,433 |
| 2020-04-03 | $23.22 | $23.85 | $23.00 | $23.22 | $19.24 | 24,664 |
| 2020-04-02 | $25.01 | $26.00 | $22.18 | $23.59 | $19.55 | 71,570 |
| 2020-04-01 | $27.00 | $27.79 | $24.88 | $25.00 | $20.72 | 40,980 |
| 2020-03-31 | $25.62 | $30.15 | $25.25 | $27.72 | $22.97 | 116,714 |
| 2020-03-30 | $26.20 | $27.54 | $25.45 | $25.47 | $21.11 | 122,605 |
| 2020-03-27 | $26.69 | $26.99 | $25.50 | $26.18 | $21.69 | 21,108 |
| 2020-03-26 | $26.40 | $28.60 | $26.40 | $27.40 | $22.71 | 78,905 |
| 2020-03-25 | $26.41 | $28.20 | $25.50 | $25.50 | $21.13 | 112,259 |
| 2020-03-24 | $25.30 | $26.50 | $25.00 | $25.01 | $20.72 | 197,037 |
| 2020-03-23 | $24.00 | $24.30 | $22.14 | $23.85 | $19.76 | 10,643 |
| 2020-03-20 | $25.73 | $26.51 | $24.29 | $25.00 | $20.72 | 87,631 |
| 2020-03-19 | $24.73 | $27.35 | $23.22 | $26.30 | $21.79 | 19,278 |
| 2020-03-18 | $26.55 | $26.81 | $23.90 | $25.50 | $21.13 | 98,869 |
| 2020-03-17 | $31.83 | $32.20 | $28.38 | $29.20 | $24.20 | 261,677 |
| 2020-03-16 | $33.01 | $35.11 | $31.37 | $31.48 | $26.09 | 47,777 |
| 2020-03-13 | $32.85 | $36.11 | $31.77 | $36.11 | $29.92 | 83,458 |
| 2020-03-12 | $30.00 | $32.15 | $29.44 | $32.15 | $26.64 | 139,044 |
| 2020-03-11 | $34.87 | $36.28 | $29.36 | $32.75 | $27.14 | 273,020 |
| 2020-03-10 | $35.00 | $36.89 | $35.00 | $35.52 | $29.43 | 23,963 |
| 2020-03-09 | $35.39 | $35.94 | $32.33 | $33.50 | $27.76 | 57,766 |
| 2020-03-06 | $36.73 | $37.12 | $35.63 | $36.38 | $30.15 | 97,010 |
| 2020-03-05 | $38.70 | $38.72 | $37.72 | $37.90 | $31.41 | 8,892 |
| 2020-03-04 | $39.29 | $39.76 | $38.83 | $39.29 | $32.56 | 15,831 |
| 2020-03-03 | $39.53 | $39.90 | $37.74 | $39.21 | $32.49 | 33,627 |
| 2020-03-02 | $38.71 | $39.77 | $38.20 | $39.48 | $32.72 | 19,868 |
| 2020-02-28 | $36.85 | $39.00 | $36.60 | $38.80 | $32.15 | 41,494 |
| 2020-02-27 | $39.94 | $40.00 | $38.00 | $38.00 | $31.49 | 89,691 |
| 2020-02-26 | $40.28 | $40.75 | $39.24 | $40.00 | $33.15 | 30,515 |
| 2020-02-25 | $40.59 | $41.66 | $39.48 | $39.71 | $32.91 | 17,396 |
| 2020-02-24 | $41.90 | $41.90 | $40.01 | $41.58 | $34.46 | 26,644 |
| 2020-02-21 | $40.97 | $41.99 | $40.97 | $41.69 | $34.55 | 34,072 |
| 2020-02-20 | $41.69 | $42.23 | $40.62 | $41.34 | $34.26 | 46,493 |
| 2020-02-19 | $42.00 | $42.20 | $41.59 | $42.08 | $34.87 | 38,092 |
| 2020-02-18 | $42.09 | $42.87 | $41.41 | $41.81 | $34.65 | 59,878 |
| 2020-02-14 | $41.51 | $43.72 | $41.35 | $42.38 | $35.12 | 59,240 |
| 2020-02-13 | $42.00 | $42.48 | $41.36 | $41.41 | $34.31 | 56,568 |
| 2020-02-12 | $41.49 | $42.17 | $41.13 | $42.00 | $34.80 | 42,224 |
| 2020-02-11 | $41.00 | $41.45 | $40.58 | $41.10 | $34.06 | 20,405 |
| 2020-02-10 | $41.52 | $41.90 | $39.63 | $40.50 | $33.56 | 454,734 |
| 2020-02-07 | $42.33 | $42.33 | $41.35 | $41.50 | $34.39 | 40,950 |
| 2020-02-06 | $42.56 | $43.38 | $41.19 | $42.34 | $35.09 | 42,532 |
| 2020-02-05 | $42.14 | $42.93 | $41.55 | $42.84 | $35.50 | 44,684 |
| 2020-02-04 | $43.14 | $43.50 | $41.11 | $42.10 | $34.89 | 53,454 |
| 2020-02-03 | $42.09 | $42.98 | $42.00 | $42.50 | $35.22 | 41,532 |
| 2020-01-31 | $41.66 | $42.40 | $41.50 | $42.25 | $35.01 | 186,681 |
| 2020-01-30 | $41.50 | $42.40 | $41.00 | $41.90 | $34.72 | 41,179 |
| 2020-01-29 | $41.60 | $42.00 | $40.79 | $41.50 | $34.39 | 32,808 |
| 2020-01-28 | $42.45 | $42.60 | $40.36 | $41.60 | $34.47 | 32,567 |
| 2020-01-27 | $42.90 | $43.37 | $42.03 | $42.31 | $35.06 | 21,668 |
| 2020-01-24 | $44.42 | $44.50 | $43.35 | $43.35 | $35.92 | 21,688 |
| 2020-01-23 | $43.97 | $45.01 | $43.95 | $44.56 | $36.92 | 74,761 |
| 2020-01-22 | $43.73 | $44.90 | $42.83 | $44.33 | $36.73 | 108,949 |
| 2020-01-21 | $42.89 | $44.21 | $42.39 | $43.68 | $36.20 | 118,698 |
| 2020-01-17 | $41.84 | $43.23 | $41.70 | $43.05 | $35.67 | 41,019 |
| 2020-01-16 | $40.48 | $42.26 | $39.78 | $42.10 | $34.89 | 155,014 |
| 2020-01-15 | $40.56 | $40.74 | $39.64 | $40.02 | $33.16 | 44,680 |
| 2020-01-14 | $39.56 | $40.66 | $39.55 | $40.30 | $33.39 | 39,944 |
| 2020-01-13 | $39.81 | $40.25 | $39.40 | $39.48 | $32.72 | 37,345 |
| 2020-01-10 | $40.50 | $41.58 | $39.58 | $40.00 | $33.15 | 60,611 |
| 2020-01-09 | $41.39 | $41.66 | $40.14 | $40.74 | $33.76 | 37,859 |
| 2020-01-08 | $41.54 | $41.89 | $41.00 | $41.23 | $34.17 | 38,416 |
| 2020-01-07 | $41.50 | $41.99 | $41.19 | $41.83 | $34.66 | 70,516 |
| 2020-01-06 | $42.23 | $42.23 | $41.18 | $41.54 | $34.42 | 43,745 |
| 2020-01-03 | $41.96 | $42.10 | $41.15 | $41.15 | $34.10 | 43,219 |
| 2020-01-02 | $41.01 | $42.54 | $40.60 | $42.42 | $35.15 | 78,774 |
| 2019-12-31 | $41.39 | $41.48 | $40.44 | $41.30 | $34.22 | 37,067 |
| 2019-12-30 | $40.31 | $41.59 | $40.31 | $41.59 | $34.46 | 67,319 |
| 2019-12-27 | $41.10 | $41.45 | $40.22 | $40.72 | $33.74 | 12,024 |
| 2019-12-26 | $41.01 | $41.19 | $40.49 | $40.84 | $33.84 | 12,822 |
| 2019-12-24 | $40.70 | $41.22 | $40.29 | $41.05 | $34.02 | 3,766 |
| 2019-12-23 | $40.99 | $41.17 | $39.31 | $40.85 | $33.85 | 24,393 |
| 2019-12-20 | $41.23 | $41.49 | $40.62 | $41.23 | $34.17 | 17,399 |
| 2019-12-19 | $41.79 | $41.79 | $40.38 | $40.83 | $33.83 | 20,258 |
| 2019-12-18 | $40.25 | $41.45 | $40.25 | $41.27 | $34.20 | 86,403 |
| 2019-12-17 | $39.96 | $40.68 | $39.64 | $40.43 | $33.50 | 22,707 |
| 2019-12-16 | $39.90 | $40.74 | $39.16 | $39.97 | $33.12 | 123,836 |
| 2019-12-13 | $39.88 | $40.40 | $38.98 | $39.99 | $33.14 | 48,268 |
| 2019-12-12 | $39.35 | $40.00 | $38.70 | $39.88 | $33.05 | 17,622 |
| 2019-12-11 | $38.91 | $39.64 | $38.58 | $39.06 | $32.37 | 89,516 |
| 2019-12-10 | $39.15 | $39.15 | $38.50 | $38.65 | $32.03 | 51,747 |
| 2019-12-09 | $39.40 | $39.40 | $38.94 | $38.99 | $32.31 | 35,962 |
| 2019-12-06 | $39.45 | $39.87 | $39.01 | $39.11 | $32.41 | 62,905 |
| 2019-12-05 | $39.50 | $39.75 | $39.04 | $39.46 | $32.70 | 40,274 |
| 2019-12-04 | $39.78 | $40.66 | $39.33 | $39.50 | $32.73 | 36,749 |
| 2019-12-03 | $40.07 | $40.88 | $39.06 | $39.50 | $32.73 | 14,983 |
| 2019-12-02 | $40.36 | $40.58 | $40.03 | $40.30 | $33.39 | 10,174 |
| 2019-11-29 | $39.53 | $40.51 | $39.25 | $40.30 | $33.39 | 13,495 |
| 2019-11-27 | $39.50 | $39.86 | $39.03 | $39.53 | $32.76 | 18,165 |
| 2019-11-26 | $39.53 | $39.70 | $38.95 | $38.95 | $32.28 | 29,369 |
| 2019-11-25 | $39.91 | $39.91 | $39.23 | $39.37 | $32.62 | 3,284 |
| 2019-11-22 | $39.64 | $39.64 | $39.00 | $39.25 | $32.52 | 24,593 |
| 2019-11-21 | $39.75 | $39.75 | $39.20 | $39.66 | $32.86 | 19,141 |
| 2019-11-20 | $39.71 | $40.44 | $39.15 | $39.50 | $32.73 | 39,863 |
| 2019-11-19 | $40.11 | $41.09 | $39.60 | $40.21 | $33.32 | 23,633 |
| 2019-11-18 | $39.70 | $40.43 | $39.27 | $39.98 | $33.13 | 14,283 |
| 2019-11-15 | $40.01 | $40.16 | $39.13 | $39.25 | $32.52 | 18,471 |
| 2019-11-14 | $40.50 | $41.00 | $39.31 | $39.91 | $33.07 | 21,130 |
| 2019-11-13 | $40.52 | $40.57 | $40.00 | $40.15 | $33.27 | 10,862 |
| 2019-11-12 | $40.89 | $41.00 | $40.20 | $40.70 | $33.73 | 16,313 |
| 2019-11-11 | $40.41 | $41.00 | $39.76 | $40.53 | $33.59 | 20,690 |
| 2019-11-08 | $41.53 | $41.53 | $40.48 | $40.48 | $33.54 | 13,054 |
| 2019-11-07 | $41.10 | $41.89 | $40.92 | $41.21 | $34.15 | 10,959 |
| 2019-11-06 | $41.14 | $41.42 | $41.00 | $41.03 | $34.00 | 16,726 |
| 2019-11-05 | $41.68 | $41.68 | $41.15 | $41.40 | $34.31 | 10,034 |
| 2019-11-04 | $42.38 | $42.50 | $41.27 | $41.58 | $34.46 | 24,250 |
| 2019-11-01 | $41.88 | $42.21 | $40.99 | $42.21 | $34.98 | 5,869 |
| 2019-10-31 | $41.54 | $41.86 | $40.74 | $41.73 | $34.58 | 10,821 |
| 2019-10-30 | $42.00 | $42.00 | $40.32 | $41.63 | $34.50 | 31,691 |
| 2019-10-29 | $41.15 | $41.98 | $40.77 | $41.62 | $34.49 | 37,747 |
| 2019-10-28 | $41.38 | $41.58 | $41.19 | $41.20 | $34.14 | 7,918 |
| 2019-10-25 | $40.69 | $41.88 | $40.69 | $41.47 | $34.36 | 13,521 |
| 2019-10-24 | $41.00 | $41.80 | $40.01 | $41.39 | $34.30 | 21,336 |
| 2019-10-23 | $40.75 | $41.43 | $40.31 | $41.20 | $34.14 | 12,827 |
| 2019-10-22 | $40.55 | $41.34 | $40.26 | $40.75 | $33.77 | 23,653 |
| 2019-10-21 | $40.20 | $40.95 | $40.05 | $40.79 | $33.80 | 15,517 |
| 2019-10-18 | $39.86 | $40.79 | $39.86 | $40.23 | $33.34 | 33,267 |
| 2019-10-17 | $40.30 | $40.49 | $39.60 | $40.14 | $33.26 | 26,408 |
| 2019-10-16 | $39.29 | $39.29 | $39.29 | $39.29 | $32.56 | 10,368 |
| 2019-10-15 | $38.59 | $39.48 | $38.59 | $39.29 | $32.56 | 43,913 |
| 2019-10-14 | $39.48 | $39.64 | $38.85 | $39.46 | $32.70 | 59,658 |
| 2019-10-11 | $39.24 | $39.50 | $38.60 | $39.43 | $32.67 | 56,840 |
| 2019-10-10 | $39.20 | $39.20 | $38.58 | $38.80 | $32.15 | 9,097 |
| 2019-10-09 | $38.69 | $39.40 | $38.35 | $39.25 | $32.52 | 76,531 |
| 2019-10-08 | $38.75 | $39.15 | $38.29 | $38.67 | $32.04 | 21,207 |
| 2019-10-07 | $38.77 | $39.67 | $38.43 | $39.05 | $32.36 | 37,235 |
| 2019-10-04 | $39.00 | $39.50 | $37.72 | $39.37 | $32.62 | 24,390 |
| 2019-10-03 | $39.04 | $39.40 | $37.86 | $38.83 | $32.18 | 41,263 |
| 2019-10-02 | $39.95 | $40.25 | $38.80 | $39.18 | $32.47 | 48,925 |
| 2019-10-01 | $41.23 | $41.23 | $38.79 | $39.74 | $32.93 | 53,171 |
| 2019-09-30 | $41.60 | $41.62 | $40.50 | $41.23 | $34.17 | 49,333 |
| 2019-09-27 | $41.45 | $42.41 | $41.31 | $41.64 | $34.51 | 17,394 |
| 2019-09-26 | $41.39 | $42.00 | $41.25 | $41.70 | $34.55 | 6,356 |
| 2019-09-25 | $41.36 | $42.60 | $41.20 | $41.74 | $34.59 | 7,572 |
| 2019-09-24 | $41.71 | $43.29 | $41.49 | $41.58 | $34.46 | 221,264 |
| 2019-09-23 | $42.12 | $42.44 | $41.07 | $42.34 | $35.09 | 10,324 |
| 2019-09-20 | $41.38 | $43.68 | $40.33 | $42.37 | $35.11 | 33,004 |
| 2019-09-19 | $41.30 | $42.57 | $41.29 | $42.42 | $35.15 | 7,964 |
| 2019-09-18 | $41.79 | $42.13 | $40.88 | $41.94 | $34.75 | 17,378 |
| 2019-09-17 | $41.06 | $41.79 | $40.32 | $41.35 | $34.26 | 29,234 |
| 2019-09-16 | $41.79 | $41.79 | $40.27 | $41.32 | $34.24 | 13,902 |
| 2019-09-13 | $40.89 | $42.44 | $40.89 | $41.84 | $34.67 | 28,747 |
| 2019-09-12 | $39.42 | $41.20 | $39.42 | $41.11 | $34.07 | 33,693 |
| 2019-09-11 | $39.35 | $40.54 | $39.01 | $39.93 | $33.09 | 129,786 |
| 2019-09-10 | $39.61 | $39.92 | $39.00 | $39.50 | $32.73 | 27,366 |
| 2019-09-09 | $40.80 | $41.33 | $39.62 | $39.96 | $33.11 | 47,282 |
| 2019-09-06 | $41.23 | $42.00 | $40.63 | $40.63 | $33.67 | 34,640 |
| 2019-09-05 | $40.92 | $42.41 | $39.77 | $41.50 | $34.39 | 93,946 |
| 2019-09-04 | $41.19 | $41.69 | $40.13 | $40.50 | $33.56 | 15,847 |
| 2019-09-03 | $39.55 | $41.50 | $39.55 | $40.99 | $33.97 | 99,499 |
| 2019-08-30 | $39.00 | $40.10 | $38.42 | $39.95 | $33.10 | 58,248 |
| 2019-08-29 | $39.26 | $39.26 | $38.41 | $39.00 | $32.32 | 27,260 |
| 2019-08-28 | $39.48 | $39.99 | $38.60 | $38.98 | $32.30 | 31,508 |
| 2019-08-27 | $38.38 | $40.76 | $38.09 | $39.55 | $32.77 | 132,107 |
| 2019-08-26 | $38.74 | $39.18 | $38.29 | $38.58 | $31.97 | 69,292 |
| 2019-08-23 | $39.94 | $39.94 | $38.41 | $38.70 | $32.07 | 23,550 |
| 2019-08-22 | $39.75 | $40.09 | $38.67 | $40.09 | $33.22 | 36,194 |
| 2019-08-21 | $39.70 | $40.55 | $39.09 | $39.78 | $32.96 | 78,280 |
| 2019-08-20 | $40.27 | $41.28 | $39.15 | $39.70 | $32.90 | 25,756 |
| 2019-08-19 | $41.11 | $41.11 | $40.12 | $40.36 | $33.44 | 67,911 |
| 2019-08-16 | $39.18 | $40.20 | $39.01 | $39.75 | $32.94 | 36,589 |
| 2019-08-15 | $39.17 | $40.04 | $39.00 | $39.00 | $32.32 | 44,786 |
| 2019-08-14 | $39.71 | $40.06 | $38.56 | $38.98 | $32.30 | 157,933 |
| 2019-08-13 | $39.39 | $40.57 | $38.20 | $39.93 | $33.09 | 71,582 |
| 2019-08-12 | $39.55 | $40.38 | $38.61 | $39.84 | $33.01 | 81,900 |
| 2019-08-09 | $40.95 | $41.47 | $39.95 | $39.95 | $33.10 | 67,492 |
| 2019-08-08 | $40.25 | $41.87 | $40.05 | $41.49 | $34.38 | 45,804 |
Intercorp Financial Services Inc (IFS) News Headlines
Recent Intercorp Financial Services Inc (IFS) News
Similar Companies to Intercorp Financial Services Inc (IFS) 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 |