JPMorgan Chase & Company (JPM-P-K) Exchange: NYSE
Data as of Aug. 21, 2025
$19.37 ($0.02) 0.10%
JPMorgan Chase & Company - Daily Information
Click for more stock information on JPMorgan Chase & Company.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $19.39 |
| Previous Close | $19.37 |
| High | $19.48 |
| Low | $19.33 |
| Adjusted Open | $19.39 |
| Previous Adjusted Close | $19.37 |
| Adjusted High | $19.48 |
| Adjusted Low | $19.33 |
Invest in JPMorgan Chase & Company (JPM-P-K)
Historical Stock Data for JPMorgan Chase & Company (JPM-P-K)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $19.39 | $19.48 | $19.33 | $19.37 | $19.37 | 179,595 |
| 2025-07-31 | $19.41 | $19.49 | $19.33 | $19.35 | $19.35 | 129,100 |
| 2025-07-30 | $19.32 | $19.49 | $19.32 | $19.37 | $19.37 | 71,012 |
| 2025-07-29 | $19.27 | $19.38 | $19.25 | $19.37 | $19.37 | 81,495 |
| 2025-07-28 | $19.30 | $19.31 | $19.21 | $19.22 | $19.22 | 91,319 |
| 2025-07-25 | $19.31 | $19.35 | $19.24 | $19.24 | $19.24 | 142,960 |
| 2025-07-24 | $19.33 | $19.37 | $19.26 | $19.28 | $19.28 | 153,515 |
| 2025-07-23 | $19.31 | $19.36 | $19.19 | $19.35 | $19.35 | 132,377 |
| 2025-07-22 | $19.42 | $19.45 | $19.27 | $19.32 | $19.32 | 120,411 |
| 2025-07-21 | $19.39 | $19.55 | $19.28 | $19.43 | $19.43 | 108,028 |
| 2025-07-18 | $19.42 | $19.43 | $19.32 | $19.33 | $19.33 | 73,859 |
| 2025-07-17 | $19.22 | $19.42 | $19.22 | $19.39 | $19.39 | 175,523 |
| 2025-07-16 | $19.27 | $19.30 | $19.06 | $19.20 | $19.20 | 100,811 |
| 2025-07-15 | $19.43 | $19.43 | $19.17 | $19.23 | $19.23 | 103,774 |
| 2025-07-14 | $19.55 | $19.55 | $19.28 | $19.37 | $19.37 | 124,362 |
| 2025-07-11 | $19.65 | $19.69 | $19.50 | $19.56 | $19.56 | 74,844 |
| 2025-07-10 | $19.47 | $19.69 | $19.47 | $19.66 | $19.66 | 71,767 |
| 2025-07-09 | $19.52 | $19.56 | $19.44 | $19.53 | $19.53 | 59,655 |
| 2025-07-08 | $19.40 | $19.46 | $19.35 | $19.42 | $19.42 | 94,003 |
| 2025-07-07 | $19.49 | $19.50 | $19.35 | $19.39 | $19.39 | 117,188 |
| 2025-07-03 | $19.52 | $19.58 | $19.46 | $19.49 | $19.49 | 32,627 |
| 2025-07-02 | $19.35 | $19.53 | $19.32 | $19.52 | $19.52 | 119,590 |
| 2025-07-01 | $19.11 | $19.40 | $19.06 | $19.37 | $19.37 | 162,548 |
| 2025-06-30 | $18.98 | $19.24 | $18.97 | $19.11 | $19.11 | 339,028 |
| 2025-06-27 | $19.14 | $19.22 | $18.93 | $18.97 | $18.97 | 191,042 |
| 2025-06-26 | $19.06 | $19.23 | $19.04 | $19.14 | $19.14 | 73,418 |
| 2025-06-25 | $19.18 | $19.19 | $19.01 | $19.03 | $19.03 | 92,723 |
| 2025-06-24 | $19.07 | $19.16 | $19.00 | $19.13 | $19.13 | 76,724 |
| 2025-06-23 | $19.00 | $19.07 | $18.96 | $19.03 | $19.03 | 102,166 |
| 2025-06-20 | $18.87 | $19.02 | $18.85 | $18.96 | $18.96 | 122,577 |
| 2025-06-18 | $18.74 | $18.84 | $18.74 | $18.84 | $18.84 | 109,762 |
| 2025-06-17 | $18.68 | $18.78 | $18.65 | $18.75 | $18.75 | 130,265 |
| 2025-06-16 | $18.76 | $18.87 | $18.64 | $18.72 | $18.72 | 241,304 |
| 2025-06-13 | $18.76 | $18.82 | $18.66 | $18.77 | $18.77 | 99,778 |
| 2025-06-12 | $18.92 | $18.93 | $18.82 | $18.87 | $18.87 | 125,503 |
| 2025-06-11 | $18.97 | $19.03 | $18.85 | $18.87 | $18.87 | 115,061 |
| 2025-06-10 | $18.88 | $18.94 | $18.87 | $18.92 | $18.92 | 71,039 |
| 2025-06-09 | $18.79 | $18.88 | $18.78 | $18.87 | $18.87 | 110,856 |
| 2025-06-06 | $18.90 | $18.91 | $18.75 | $18.79 | $18.79 | 81,485 |
| 2025-06-05 | $18.94 | $18.99 | $18.88 | $18.93 | $18.93 | 127,891 |
| 2025-06-04 | $18.87 | $18.93 | $18.83 | $18.90 | $18.90 | 124,853 |
| 2025-06-03 | $18.88 | $18.93 | $18.75 | $18.82 | $18.82 | 151,493 |
| 2025-06-02 | $18.86 | $18.86 | $18.68 | $18.79 | $18.79 | 123,316 |
| 2025-05-30 | $18.73 | $18.86 | $18.63 | $18.86 | $18.86 | 512,897 |
| 2025-05-29 | $18.73 | $18.76 | $18.70 | $18.70 | $18.70 | 93,319 |
| 2025-05-28 | $18.71 | $18.77 | $18.62 | $18.68 | $18.68 | 122,449 |
| 2025-05-27 | $18.82 | $18.82 | $18.68 | $18.71 | $18.71 | 172,158 |
| 2025-05-23 | $18.58 | $18.62 | $18.51 | $18.62 | $18.62 | 115,942 |
| 2025-05-22 | $18.54 | $18.68 | $18.49 | $18.61 | $18.61 | 157,235 |
| 2025-05-21 | $18.83 | $18.84 | $18.50 | $18.55 | $18.55 | 177,697 |
| 2025-05-20 | $18.91 | $19.02 | $18.82 | $18.87 | $18.87 | 150,966 |
| 2025-05-19 | $18.74 | $18.94 | $18.70 | $18.92 | $18.92 | 105,761 |
| 2025-05-16 | $18.87 | $18.90 | $18.72 | $18.85 | $18.85 | 106,060 |
| 2025-05-15 | $18.79 | $18.86 | $18.70 | $18.80 | $18.80 | 220,555 |
| 2025-05-14 | $18.94 | $18.94 | $18.66 | $18.70 | $18.70 | 234,135 |
| 2025-05-13 | $18.91 | $18.95 | $18.83 | $18.94 | $18.94 | 176,642 |
| 2025-05-12 | $19.09 | $19.10 | $18.89 | $18.91 | $18.91 | 218,291 |
| 2025-05-09 | $18.90 | $18.96 | $18.88 | $18.95 | $18.95 | 103,515 |
| 2025-05-08 | $18.94 | $19.02 | $18.86 | $18.86 | $18.86 | 193,474 |
| 2025-05-07 | $19.00 | $19.09 | $18.86 | $18.90 | $18.90 | 480,120 |
| 2025-05-06 | $18.73 | $18.93 | $18.70 | $18.93 | $18.93 | 234,000 |
| 2025-05-05 | $18.85 | $18.89 | $18.73 | $18.75 | $18.75 | 550,641 |
| 2025-05-02 | $18.89 | $18.94 | $18.79 | $18.87 | $18.87 | 376,609 |
| 2025-05-01 | $19.20 | $19.22 | $18.94 | $19.04 | $18.76 | 257,041 |
| 2025-04-30 | $19.37 | $19.38 | $19.01 | $19.14 | $18.86 | 424,583 |
| 2025-04-29 | $19.47 | $19.50 | $19.39 | $19.39 | $19.10 | 167,916 |
| 2025-04-28 | $19.48 | $19.53 | $19.36 | $19.47 | $19.18 | 118,026 |
| 2025-04-25 | $19.61 | $19.62 | $19.43 | $19.47 | $19.18 | 85,713 |
| 2025-04-24 | $19.55 | $19.65 | $19.48 | $19.53 | $19.24 | 93,901 |
| 2025-04-23 | $19.53 | $19.72 | $19.45 | $19.48 | $19.19 | 102,124 |
| 2025-04-22 | $19.25 | $19.41 | $19.21 | $19.35 | $19.06 | 102,577 |
| 2025-04-21 | $19.22 | $19.26 | $19.08 | $19.20 | $18.91 | 185,038 |
| 2025-04-17 | $19.20 | $19.29 | $19.13 | $19.25 | $18.96 | 69,763 |
| 2025-04-16 | $19.11 | $19.28 | $19.05 | $19.17 | $18.89 | 80,706 |
| 2025-04-15 | $19.13 | $19.25 | $19.08 | $19.11 | $18.83 | 122,456 |
| 2025-04-14 | $19.04 | $19.17 | $19.03 | $19.09 | $18.81 | 111,807 |
| 2025-04-11 | $19.03 | $19.10 | $18.83 | $18.94 | $18.66 | 203,009 |
| 2025-04-10 | $19.43 | $19.43 | $19.06 | $19.07 | $18.79 | 152,284 |
| 2025-04-09 | $19.43 | $19.66 | $18.87 | $19.50 | $19.21 | 372,076 |
| 2025-04-08 | $19.45 | $19.52 | $19.20 | $19.30 | $19.01 | 127,137 |
| 2025-04-07 | $19.20 | $19.65 | $19.16 | $19.33 | $19.04 | 226,259 |
| 2025-04-04 | $19.27 | $19.62 | $19.23 | $19.54 | $19.54 | 271,064 |
| 2025-04-03 | $19.47 | $19.52 | $19.32 | $19.47 | $19.47 | 104,811 |
| 2025-04-02 | $19.51 | $19.63 | $19.51 | $19.62 | $19.62 | 82,873 |
| 2025-04-01 | $19.65 | $19.65 | $19.48 | $19.56 | $19.56 | 141,363 |
| 2025-03-31 | $19.75 | $19.83 | $19.54 | $19.58 | $19.58 | 254,520 |
| 2025-03-28 | $19.96 | $20.03 | $19.79 | $19.84 | $19.84 | 56,292 |
| 2025-03-27 | $19.95 | $20.00 | $19.82 | $19.93 | $19.93 | 80,227 |
| 2025-03-26 | $20.12 | $20.16 | $19.95 | $19.95 | $19.95 | 74,550 |
| 2025-03-25 | $20.17 | $20.18 | $20.06 | $20.16 | $20.16 | 80,269 |
| 2025-03-24 | $20.26 | $20.27 | $20.09 | $20.11 | $20.11 | 84,773 |
| 2025-03-21 | $20.15 | $20.22 | $20.13 | $20.19 | $20.19 | 68,991 |
| 2025-03-20 | $20.20 | $20.25 | $20.12 | $20.19 | $20.19 | 138,484 |
| 2025-03-19 | $20.11 | $20.30 | $20.08 | $20.20 | $20.20 | 188,615 |
| 2025-03-18 | $20.20 | $20.20 | $20.05 | $20.11 | $20.11 | 58,946 |
| 2025-03-17 | $20.12 | $20.25 | $20.06 | $20.20 | $20.20 | 69,270 |
| 2025-03-14 | $19.93 | $20.13 | $19.85 | $20.03 | $20.03 | 79,915 |
| 2025-03-13 | $19.82 | $19.93 | $19.72 | $19.93 | $19.93 | 62,694 |
| 2025-03-12 | $19.81 | $19.86 | $19.68 | $19.77 | $19.77 | 81,397 |
| 2025-03-11 | $19.82 | $19.89 | $19.71 | $19.75 | $19.75 | 101,496 |
| 2025-03-10 | $19.92 | $19.97 | $19.80 | $19.81 | $19.81 | 80,046 |
| 2025-03-07 | $20.24 | $20.30 | $19.95 | $19.97 | $19.97 | 125,798 |
| 2025-03-06 | $20.20 | $20.29 | $20.17 | $20.27 | $20.27 | 57,324 |
| 2025-03-05 | $20.40 | $20.43 | $20.27 | $20.33 | $20.33 | 45,594 |
| 2025-03-04 | $20.49 | $20.49 | $20.25 | $20.35 | $20.35 | 206,065 |
| 2025-03-03 | $20.61 | $20.65 | $20.46 | $20.47 | $20.47 | 92,834 |
| 2025-02-28 | $20.49 | $20.60 | $20.44 | $20.57 | $20.57 | 130,290 |
| 2025-02-27 | $20.47 | $20.49 | $20.40 | $20.45 | $20.45 | 106,658 |
| 2025-02-26 | $20.48 | $20.49 | $20.35 | $20.47 | $20.47 | 157,376 |
| 2025-02-25 | $20.40 | $20.48 | $20.30 | $20.43 | $20.43 | 111,566 |
| 2025-02-24 | $20.14 | $20.31 | $20.08 | $20.26 | $20.26 | 110,821 |
| 2025-02-21 | $20.15 | $20.24 | $20.08 | $20.12 | $20.12 | 71,725 |
| 2025-02-20 | $20.24 | $20.24 | $20.04 | $20.09 | $20.09 | 97,677 |
| 2025-02-19 | $20.31 | $20.39 | $20.07 | $20.18 | $20.18 | 80,009 |
| 2025-02-18 | $20.47 | $20.47 | $20.24 | $20.31 | $20.31 | 65,825 |
| 2025-02-14 | $20.39 | $20.50 | $20.34 | $20.49 | $20.49 | 95,448 |
| 2025-02-13 | $20.24 | $20.31 | $20.15 | $20.26 | $20.26 | 79,231 |
| 2025-02-12 | $20.05 | $20.09 | $19.88 | $20.04 | $20.04 | 77,146 |
| 2025-02-11 | $20.24 | $20.33 | $20.21 | $20.25 | $20.25 | 83,945 |
| 2025-02-10 | $20.19 | $20.40 | $20.14 | $20.34 | $20.34 | 249,886 |
| 2025-02-07 | $20.08 | $20.15 | $20.03 | $20.13 | $20.13 | 56,460 |
| 2025-02-06 | $20.22 | $20.28 | $20.09 | $20.15 | $20.15 | 74,222 |
| 2025-02-05 | $20.05 | $20.23 | $19.97 | $20.20 | $20.20 | 158,866 |
| 2025-02-04 | $19.91 | $20.05 | $19.89 | $19.94 | $19.94 | 174,962 |
| 2025-02-03 | $19.91 | $20.10 | $19.91 | $19.92 | $19.92 | 114,836 |
| 2025-01-31 | $20.38 | $20.51 | $19.98 | $19.98 | $19.98 | 180,803 |
| 2025-01-30 | $20.35 | $20.47 | $20.27 | $20.41 | $20.41 | 88,140 |
| 2025-01-29 | $20.77 | $20.79 | $20.49 | $20.55 | $20.27 | 139,923 |
| 2025-01-28 | $20.87 | $20.88 | $20.58 | $20.74 | $20.45 | 64,221 |
| 2025-01-27 | $20.71 | $20.95 | $20.68 | $20.84 | $20.55 | 211,833 |
| 2025-01-24 | $20.68 | $20.81 | $20.64 | $20.71 | $20.43 | 70,759 |
| 2025-01-23 | $20.63 | $20.68 | $20.49 | $20.64 | $20.36 | 132,241 |
| 2025-01-22 | $20.68 | $20.86 | $20.60 | $20.75 | $20.46 | 442,931 |
| 2025-01-21 | $20.32 | $20.72 | $20.27 | $20.67 | $20.39 | 257,483 |
| 2025-01-17 | $20.42 | $20.51 | $20.21 | $20.32 | $20.04 | 166,593 |
| 2025-01-16 | $20.32 | $20.54 | $20.24 | $20.33 | $20.05 | 131,986 |
| 2025-01-15 | $20.07 | $20.49 | $20.06 | $20.39 | $20.11 | 125,365 |
| 2025-01-14 | $19.74 | $19.87 | $19.60 | $19.80 | $19.53 | 67,086 |
| 2025-01-13 | $19.80 | $19.80 | $19.58 | $19.70 | $19.43 | 172,349 |
| 2025-01-10 | $20.00 | $20.04 | $19.73 | $19.79 | $19.52 | 124,042 |
| 2025-01-08 | $20.18 | $20.24 | $20.03 | $20.14 | $19.86 | 86,490 |
| 2025-01-07 | $20.60 | $20.60 | $20.08 | $20.20 | $19.92 | 107,190 |
| 2025-01-06 | $20.72 | $20.75 | $20.46 | $20.61 | $20.33 | 105,677 |
| 2025-01-03 | $20.61 | $20.88 | $20.61 | $20.69 | $20.41 | 85,232 |
| 2025-01-02 | $20.53 | $20.74 | $20.41 | $20.56 | $20.28 | 141,469 |
| 2024-12-31 | $20.05 | $20.47 | $20.05 | $20.47 | $20.19 | 514,366 |
| 2024-12-30 | $19.80 | $20.17 | $19.80 | $20.15 | $19.87 | 480,465 |
| 2024-12-27 | $19.76 | $19.94 | $19.76 | $19.88 | $19.61 | 268,262 |
| 2024-12-26 | $19.82 | $19.94 | $19.75 | $19.88 | $19.61 | 256,410 |
| 2024-12-24 | $20.02 | $20.05 | $19.76 | $19.99 | $19.72 | 118,122 |
| 2024-12-23 | $20.15 | $20.24 | $20.07 | $20.08 | $19.80 | 278,944 |
| 2024-12-20 | $20.17 | $20.25 | $20.08 | $20.20 | $19.92 | 149,128 |
| 2024-12-19 | $20.11 | $20.25 | $20.00 | $20.13 | $19.85 | 182,129 |
| 2024-12-18 | $20.40 | $20.53 | $20.21 | $20.30 | $20.02 | 531,228 |
| 2024-12-17 | $20.15 | $20.44 | $20.02 | $20.42 | $20.14 | 276,979 |
| 2024-12-16 | $20.30 | $20.36 | $20.11 | $20.20 | $19.92 | 162,228 |
| 2024-12-13 | $20.40 | $20.47 | $20.19 | $20.29 | $20.01 | 197,615 |
| 2024-12-12 | $20.59 | $20.65 | $20.32 | $20.43 | $20.15 | 145,582 |
| 2024-12-11 | $20.59 | $20.74 | $20.54 | $20.57 | $20.29 | 220,653 |
| 2024-12-10 | $20.40 | $20.58 | $20.37 | $20.52 | $20.24 | 204,614 |
| 2024-12-09 | $20.52 | $20.57 | $20.33 | $20.40 | $20.12 | 194,730 |
| 2024-12-06 | $20.63 | $20.66 | $20.44 | $20.49 | $20.21 | 283,165 |
| 2024-12-05 | $20.53 | $20.64 | $20.53 | $20.55 | $20.27 | 171,425 |
| 2024-12-04 | $20.63 | $20.73 | $20.54 | $20.59 | $20.31 | 186,493 |
| 2024-12-03 | $20.67 | $20.74 | $20.56 | $20.63 | $20.35 | 183,749 |
| 2024-12-02 | $20.94 | $20.97 | $20.65 | $20.67 | $20.39 | 154,747 |
| 2024-11-29 | $20.86 | $20.96 | $20.72 | $20.82 | $20.53 | 127,047 |
| 2024-11-27 | $20.84 | $20.95 | $20.67 | $20.74 | $20.45 | 101,365 |
| 2024-11-26 | $20.94 | $20.96 | $20.61 | $20.72 | $20.44 | 219,004 |
| 2024-11-25 | $20.98 | $21.10 | $20.87 | $20.95 | $20.66 | 81,001 |
| 2024-11-22 | $20.80 | $20.88 | $20.72 | $20.78 | $20.49 | 132,844 |
| 2024-11-21 | $20.62 | $20.84 | $20.62 | $20.74 | $20.45 | 123,539 |
| 2024-11-20 | $20.66 | $20.69 | $20.56 | $20.59 | $20.31 | 99,013 |
| 2024-11-19 | $20.92 | $20.99 | $20.65 | $20.68 | $20.40 | 334,966 |
| 2024-11-18 | $21.08 | $21.12 | $20.92 | $20.92 | $20.63 | 117,016 |
| 2024-11-15 | $21.03 | $21.11 | $20.97 | $21.07 | $20.78 | 82,488 |
| 2024-11-14 | $21.02 | $21.16 | $20.93 | $21.11 | $20.82 | 135,907 |
| 2024-11-13 | $21.04 | $21.07 | $20.83 | $20.95 | $20.66 | 118,097 |
| 2024-11-12 | $21.05 | $21.16 | $20.83 | $20.91 | $20.62 | 180,366 |
| 2024-11-11 | $21.33 | $21.33 | $21.06 | $21.12 | $20.83 | 154,270 |
| 2024-11-08 | $21.13 | $21.38 | $21.11 | $21.28 | $20.99 | 191,823 |
| 2024-11-07 | $21.06 | $21.20 | $20.96 | $21.06 | $20.77 | 170,351 |
| 2024-11-06 | $21.35 | $21.36 | $20.96 | $21.00 | $20.71 | 173,555 |
| 2024-11-05 | $21.43 | $21.62 | $21.37 | $21.57 | $21.27 | 126,536 |
| 2024-11-04 | $21.14 | $21.50 | $21.10 | $21.33 | $21.04 | 72,888 |
| 2024-11-01 | $21.42 | $21.46 | $21.03 | $21.05 | $20.76 | 96,489 |
| 2024-10-31 | $21.54 | $21.75 | $21.39 | $21.62 | $21.04 | 351,096 |
| 2024-10-30 | $21.66 | $21.79 | $21.49 | $21.50 | $20.92 | 170,401 |
| 2024-10-29 | $21.56 | $21.65 | $21.45 | $21.57 | $20.99 | 458,314 |
| 2024-10-28 | $21.84 | $21.84 | $21.63 | $21.70 | $21.12 | 68,888 |
| 2024-10-25 | $21.83 | $21.94 | $21.72 | $21.72 | $21.14 | 90,096 |
| 2024-10-24 | $21.82 | $21.88 | $21.69 | $21.76 | $21.17 | 120,703 |
| 2024-10-23 | $22.10 | $22.23 | $21.72 | $21.76 | $21.17 | 434,336 |
| 2024-10-22 | $22.22 | $22.34 | $22.04 | $22.25 | $21.65 | 88,722 |
| 2024-10-21 | $22.44 | $22.46 | $22.03 | $22.19 | $21.59 | 101,727 |
| 2024-10-18 | $22.62 | $22.65 | $22.50 | $22.52 | $22.52 | 75,988 |
| 2024-10-17 | $22.55 | $22.64 | $22.45 | $22.57 | $22.57 | 123,449 |
| 2024-10-16 | $22.60 | $22.67 | $22.56 | $22.60 | $22.60 | 110,874 |
| 2024-10-15 | $22.45 | $22.71 | $22.45 | $22.51 | $22.51 | 62,657 |
| 2024-10-14 | $22.28 | $22.48 | $22.26 | $22.38 | $22.38 | 60,276 |
| 2024-10-11 | $22.18 | $22.39 | $22.10 | $22.33 | $22.33 | 117,486 |
| 2024-10-10 | $22.32 | $22.36 | $22.18 | $22.23 | $22.23 | 106,802 |
| 2024-10-09 | $22.39 | $22.47 | $22.31 | $22.34 | $22.34 | 153,215 |
| 2024-10-08 | $22.22 | $22.44 | $22.17 | $22.34 | $22.34 | 154,537 |
| 2024-10-07 | $22.49 | $22.55 | $22.17 | $22.20 | $22.20 | 203,239 |
| 2024-10-04 | $22.68 | $22.69 | $22.53 | $22.58 | $22.58 | 136,085 |
| 2024-10-03 | $22.84 | $22.93 | $22.75 | $22.75 | $22.75 | 123,920 |
| 2024-10-02 | $22.63 | $22.94 | $22.56 | $22.93 | $22.93 | 137,511 |
| 2024-10-01 | $22.65 | $22.76 | $22.56 | $22.63 | $22.63 | 242,202 |
| 2024-09-30 | $22.94 | $22.95 | $22.42 | $22.57 | $22.57 | 459,890 |
| 2024-09-27 | $22.98 | $23.03 | $22.90 | $22.90 | $22.90 | 122,944 |
| 2024-09-26 | $22.91 | $23.00 | $22.87 | $22.89 | $22.89 | 110,122 |
| 2024-09-25 | $22.95 | $23.03 | $22.86 | $22.86 | $22.86 | 110,580 |
| 2024-09-24 | $22.82 | $23.02 | $22.73 | $22.88 | $22.88 | 114,623 |
| 2024-09-23 | $23.00 | $23.02 | $22.82 | $22.84 | $22.84 | 120,549 |
| 2024-09-20 | $22.87 | $23.04 | $22.80 | $22.92 | $22.92 | 165,356 |
| 2024-09-19 | $22.78 | $22.91 | $22.71 | $22.90 | $22.90 | 250,409 |
| 2024-09-18 | $22.69 | $22.86 | $22.61 | $22.64 | $22.64 | 145,159 |
| 2024-09-17 | $22.50 | $22.74 | $22.50 | $22.63 | $22.63 | 317,083 |
| 2024-09-16 | $22.38 | $22.57 | $22.32 | $22.45 | $22.45 | 101,752 |
| 2024-09-13 | $22.24 | $22.41 | $22.18 | $22.28 | $22.28 | 111,356 |
| 2024-09-12 | $22.26 | $22.29 | $22.09 | $22.12 | $22.12 | 199,810 |
| 2024-09-11 | $22.21 | $22.25 | $22.12 | $22.16 | $22.16 | 99,079 |
| 2024-09-10 | $22.10 | $22.30 | $21.97 | $22.19 | $22.19 | 202,336 |
| 2024-09-09 | $21.99 | $22.13 | $21.99 | $22.10 | $22.10 | 252,765 |
| 2024-09-06 | $22.01 | $22.12 | $21.83 | $21.91 | $21.91 | 105,138 |
| 2024-09-05 | $21.86 | $22.04 | $21.86 | $22.00 | $22.00 | 103,250 |
| 2024-09-04 | $21.69 | $21.92 | $21.69 | $21.84 | $21.84 | 135,636 |
| 2024-09-03 | $21.66 | $21.76 | $21.60 | $21.66 | $21.66 | 177,238 |
| 2024-08-30 | $21.75 | $21.75 | $21.53 | $21.53 | $21.53 | 151,698 |
| 2024-08-29 | $21.72 | $21.77 | $21.62 | $21.70 | $21.70 | 165,624 |
| 2024-08-28 | $21.71 | $21.79 | $21.63 | $21.68 | $21.68 | 195,226 |
| 2024-08-27 | $21.64 | $21.75 | $21.64 | $21.71 | $21.71 | 66,654 |
| 2024-08-26 | $21.74 | $21.80 | $21.63 | $21.69 | $21.69 | 77,282 |
| 2024-08-23 | $21.55 | $21.74 | $21.55 | $21.66 | $21.66 | 158,184 |
| 2024-08-22 | $21.70 | $21.73 | $21.51 | $21.52 | $21.52 | 163,510 |
| 2024-08-21 | $21.64 | $21.75 | $21.61 | $21.69 | $21.69 | 143,901 |
| 2024-08-20 | $21.62 | $21.69 | $21.58 | $21.61 | $21.61 | 100,379 |
| 2024-08-19 | $21.38 | $21.64 | $21.38 | $21.56 | $21.56 | 85,829 |
| 2024-08-16 | $21.24 | $21.45 | $21.24 | $21.40 | $21.40 | 87,861 |
| 2024-08-15 | $21.30 | $21.30 | $21.12 | $21.19 | $21.19 | 69,570 |
| 2024-08-14 | $21.08 | $21.34 | $21.07 | $21.21 | $21.21 | 132,914 |
| 2024-08-13 | $21.08 | $21.08 | $21.02 | $21.07 | $21.07 | 118,891 |
| 2024-08-12 | $21.03 | $21.10 | $20.95 | $20.99 | $20.99 | 69,894 |
| 2024-08-09 | $21.07 | $21.10 | $21.00 | $21.03 | $21.03 | 62,504 |
| 2024-08-08 | $21.05 | $21.11 | $20.97 | $21.06 | $21.06 | 114,238 |
| 2024-08-07 | $21.00 | $21.11 | $20.96 | $21.04 | $21.04 | 137,720 |
| 2024-08-06 | $20.89 | $21.05 | $20.87 | $20.98 | $20.98 | 109,390 |
| 2024-08-05 | $20.67 | $21.05 | $20.67 | $20.88 | $20.88 | 187,048 |
| 2024-08-02 | $20.98 | $21.28 | $20.98 | $21.21 | $21.21 | 129,203 |
| 2024-08-01 | $21.16 | $21.52 | $21.16 | $21.37 | $21.09 | 138,878 |
| 2024-07-31 | $21.09 | $21.29 | $21.09 | $21.12 | $20.84 | 196,584 |
| 2024-07-30 | $21.07 | $21.14 | $21.02 | $21.06 | $20.78 | 98,424 |
| 2024-07-29 | $21.09 | $21.09 | $20.96 | $21.03 | $20.75 | 78,570 |
| 2024-07-26 | $21.06 | $21.10 | $20.96 | $21.06 | $21.06 | 45,610 |
| 2024-07-25 | $20.97 | $21.12 | $20.91 | $20.94 | $20.94 | 83,868 |
| 2024-07-24 | $21.22 | $21.24 | $20.85 | $20.88 | $20.88 | 110,811 |
| 2024-07-23 | $21.40 | $21.40 | $21.21 | $21.22 | $21.22 | 119,416 |
| 2024-07-22 | $21.35 | $21.40 | $21.33 | $21.38 | $21.38 | 185,627 |
| 2024-07-19 | $21.25 | $21.34 | $21.24 | $21.28 | $21.28 | 58,923 |
| 2024-07-18 | $21.28 | $21.35 | $21.21 | $21.29 | $21.29 | 337,160 |
| 2024-07-17 | $21.24 | $21.31 | $21.20 | $21.23 | $21.23 | 66,011 |
| 2024-07-16 | $21.32 | $21.38 | $21.26 | $21.28 | $21.28 | 113,474 |
| 2024-07-15 | $21.23 | $21.30 | $21.17 | $21.30 | $21.30 | 132,177 |
| 2024-07-12 | $21.17 | $21.33 | $21.15 | $21.18 | $21.18 | 113,084 |
| 2024-07-11 | $20.89 | $21.19 | $20.89 | $21.12 | $21.12 | 91,842 |
| 2024-07-10 | $20.69 | $20.81 | $20.68 | $20.74 | $20.74 | 47,178 |
| 2024-07-09 | $20.83 | $20.85 | $20.64 | $20.67 | $20.67 | 75,709 |
| 2024-07-08 | $20.85 | $20.93 | $20.79 | $20.79 | $20.79 | 62,798 |
| 2024-07-05 | $20.89 | $20.95 | $20.82 | $20.89 | $20.89 | 58,269 |
| 2024-07-03 | $20.70 | $20.92 | $20.66 | $20.88 | $20.88 | 116,053 |
| 2024-07-02 | $20.61 | $20.69 | $20.58 | $20.64 | $20.64 | 64,716 |
| 2024-07-01 | $20.67 | $20.74 | $20.53 | $20.56 | $20.56 | 332,357 |
| 2024-06-28 | $20.74 | $20.78 | $20.57 | $20.69 | $20.69 | 229,877 |
| 2024-06-27 | $20.78 | $20.80 | $20.70 | $20.74 | $20.74 | 152,182 |
| 2024-06-26 | $20.69 | $20.79 | $20.66 | $20.74 | $20.74 | 178,808 |
| 2024-06-25 | $20.71 | $20.75 | $20.57 | $20.71 | $20.71 | 182,464 |
| 2024-06-24 | $20.62 | $20.73 | $20.57 | $20.64 | $20.64 | 92,342 |
| 2024-06-21 | $20.54 | $20.62 | $20.49 | $20.59 | $20.59 | 80,866 |
| 2024-06-20 | $20.54 | $20.58 | $20.48 | $20.48 | $20.48 | 77,062 |
| 2024-06-18 | $20.40 | $20.62 | $20.36 | $20.58 | $20.58 | 76,592 |
| 2024-06-17 | $20.32 | $20.44 | $20.27 | $20.35 | $20.35 | 110,664 |
| 2024-06-14 | $20.41 | $20.46 | $20.32 | $20.32 | $20.32 | 83,143 |
| 2024-06-13 | $20.48 | $20.54 | $20.33 | $20.41 | $20.41 | 81,245 |
| 2024-06-12 | $20.52 | $20.67 | $20.38 | $20.39 | $20.39 | 135,120 |
| 2024-06-11 | $20.41 | $20.44 | $20.25 | $20.32 | $20.32 | 73,153 |
| 2024-06-10 | $20.52 | $20.52 | $20.36 | $20.41 | $20.41 | 55,870 |
| 2024-06-07 | $20.50 | $20.58 | $20.47 | $20.48 | $20.48 | 44,780 |
| 2024-06-06 | $20.61 | $20.64 | $20.57 | $20.60 | $20.60 | 73,335 |
| 2024-06-05 | $20.75 | $20.75 | $20.55 | $20.56 | $20.56 | 83,229 |
| 2024-06-04 | $20.62 | $20.77 | $20.61 | $20.70 | $20.70 | 111,290 |
| 2024-06-03 | $20.47 | $20.71 | $20.47 | $20.54 | $20.54 | 164,557 |
| 2024-05-31 | $20.45 | $20.63 | $20.39 | $20.44 | $20.44 | 184,018 |
| 2024-05-30 | $20.13 | $20.43 | $20.10 | $20.29 | $20.29 | 124,136 |
| 2024-05-29 | $20.25 | $20.31 | $20.06 | $20.11 | $20.11 | 81,902 |
| 2024-05-28 | $20.57 | $20.60 | $20.32 | $20.33 | $20.33 | 60,332 |
| 2024-05-24 | $20.25 | $20.57 | $20.20 | $20.44 | $20.44 | 192,768 |
| 2024-05-23 | $20.31 | $20.34 | $20.05 | $20.21 | $20.21 | 236,388 |
| 2024-05-22 | $20.16 | $20.30 | $20.15 | $20.21 | $20.21 | 86,221 |
| 2024-05-21 | $20.22 | $20.33 | $20.16 | $20.19 | $20.19 | 158,039 |
| 2024-05-20 | $20.30 | $20.35 | $20.12 | $20.22 | $20.22 | 343,931 |
| 2024-05-17 | $20.35 | $20.36 | $20.21 | $20.28 | $20.28 | 47,723 |
| 2024-05-16 | $20.41 | $20.43 | $20.26 | $20.34 | $20.34 | 85,079 |
| 2024-05-15 | $20.37 | $20.47 | $20.29 | $20.37 | $20.37 | 93,800 |
| 2024-05-14 | $20.33 | $20.36 | $20.17 | $20.17 | $20.17 | 124,502 |
| 2024-05-13 | $20.33 | $20.33 | $20.21 | $20.23 | $20.23 | 55,667 |
| 2024-05-10 | $20.23 | $20.32 | $20.08 | $20.23 | $20.23 | 89,392 |
| 2024-05-09 | $20.22 | $20.28 | $20.08 | $20.20 | $20.20 | 195,354 |
| 2024-05-08 | $20.35 | $20.46 | $20.13 | $20.17 | $20.17 | 224,957 |
| 2024-05-07 | $20.61 | $20.62 | $20.30 | $20.38 | $20.38 | 97,937 |
| 2024-05-06 | $20.48 | $20.62 | $20.45 | $20.52 | $20.52 | 49,408 |
| 2024-05-03 | $20.47 | $20.58 | $20.37 | $20.41 | $20.41 | 139,158 |
| 2024-05-02 | $20.25 | $20.40 | $20.23 | $20.30 | $20.30 | 113,337 |
| 2024-05-01 | $20.22 | $20.28 | $20.01 | $20.27 | $20.27 | 156,105 |
| 2024-04-30 | $20.61 | $20.78 | $20.20 | $20.32 | $20.04 | 301,081 |
| 2024-04-29 | $20.66 | $20.80 | $20.62 | $20.64 | $20.35 | 43,798 |
| 2024-04-26 | $20.66 | $20.83 | $20.53 | $20.55 | $20.27 | 88,916 |
| 2024-04-25 | $20.53 | $20.76 | $20.41 | $20.59 | $20.31 | 140,110 |
| 2024-04-24 | $20.74 | $20.88 | $20.58 | $20.77 | $20.48 | 106,374 |
| 2024-04-23 | $20.28 | $20.86 | $20.28 | $20.77 | $20.48 | 277,128 |
| 2024-04-22 | $20.22 | $20.45 | $20.15 | $20.36 | $20.08 | 150,264 |
| 2024-04-19 | $20.15 | $20.32 | $20.11 | $20.18 | $19.90 | 59,116 |
| 2024-04-18 | $20.23 | $20.26 | $20.04 | $20.11 | $19.83 | 75,365 |
| 2024-04-17 | $20.23 | $20.30 | $20.12 | $20.15 | $19.87 | 94,771 |
| 2024-04-16 | $20.17 | $20.39 | $20.06 | $20.12 | $19.84 | 64,358 |
| 2024-04-15 | $20.69 | $20.71 | $20.23 | $20.23 | $19.95 | 107,739 |
| 2024-04-12 | $20.81 | $20.98 | $20.73 | $20.73 | $20.44 | 65,507 |
| 2024-04-11 | $21.13 | $21.13 | $20.80 | $20.88 | $20.59 | 122,949 |
| 2024-04-10 | $21.11 | $21.28 | $20.77 | $21.01 | $20.72 | 142,568 |
| 2024-04-09 | $21.51 | $21.61 | $21.41 | $21.43 | $21.13 | 68,382 |
| 2024-04-08 | $21.48 | $21.54 | $21.38 | $21.44 | $21.14 | 82,765 |
| 2024-04-05 | $21.47 | $21.63 | $21.46 | $21.48 | $21.18 | 74,059 |
| 2024-04-04 | $21.41 | $21.63 | $21.41 | $21.52 | $21.22 | 173,303 |
| 2024-04-03 | $21.23 | $21.35 | $21.21 | $21.32 | $21.03 | 102,702 |
| 2024-04-02 | $21.31 | $21.42 | $21.20 | $21.31 | $21.02 | 94,270 |
| 2024-04-01 | $21.34 | $21.55 | $21.16 | $21.49 | $21.19 | 212,418 |
| 2024-03-28 | $21.60 | $21.69 | $21.33 | $21.41 | $21.11 | 218,688 |
| 2024-03-27 | $21.40 | $21.61 | $21.30 | $21.60 | $21.30 | 266,801 |
| 2024-03-26 | $21.47 | $21.53 | $21.31 | $21.39 | $21.09 | 121,625 |
| 2024-03-25 | $21.52 | $21.57 | $21.38 | $21.48 | $21.18 | 138,482 |
| 2024-03-22 | $21.58 | $21.63 | $21.43 | $21.55 | $21.25 | 160,869 |
| 2024-03-21 | $21.43 | $21.57 | $21.43 | $21.46 | $21.16 | 141,222 |
| 2024-03-20 | $21.36 | $21.39 | $21.26 | $21.35 | $21.05 | 82,514 |
| 2024-03-19 | $21.20 | $21.37 | $21.18 | $21.34 | $21.04 | 96,986 |
| 2024-03-18 | $21.32 | $21.32 | $21.12 | $21.20 | $20.91 | 140,798 |
| 2024-03-15 | $21.28 | $21.37 | $21.21 | $21.22 | $20.93 | 168,696 |
| 2024-03-14 | $21.44 | $21.46 | $21.26 | $21.33 | $21.03 | 98,463 |
| 2024-03-13 | $21.53 | $21.59 | $21.43 | $21.43 | $21.13 | 149,132 |
| 2024-03-12 | $21.51 | $21.57 | $21.40 | $21.50 | $21.20 | 233,017 |
| 2024-03-11 | $21.58 | $21.62 | $21.50 | $21.53 | $21.23 | 47,972 |
| 2024-03-08 | $21.52 | $21.63 | $21.52 | $21.52 | $21.22 | 96,335 |
| 2024-03-07 | $21.40 | $21.56 | $21.40 | $21.45 | $21.15 | 67,542 |
| 2024-03-06 | $21.21 | $21.41 | $21.21 | $21.33 | $21.03 | 150,469 |
| 2024-03-05 | $21.21 | $21.22 | $21.13 | $21.18 | $20.89 | 173,109 |
| 2024-03-04 | $21.36 | $21.47 | $21.21 | $21.21 | $20.92 | 70,147 |
| 2024-03-01 | $21.52 | $21.52 | $21.31 | $21.38 | $21.08 | 167,067 |
| 2024-02-29 | $21.29 | $21.54 | $21.17 | $21.48 | $21.18 | 311,404 |
| 2024-02-28 | $21.28 | $21.35 | $21.16 | $21.18 | $20.89 | 102,517 |
| 2024-02-27 | $21.34 | $21.34 | $21.18 | $21.26 | $20.97 | 121,084 |
| 2024-02-26 | $21.27 | $21.35 | $21.15 | $21.30 | $21.01 | 123,809 |
| 2024-02-23 | $21.23 | $21.31 | $21.18 | $21.21 | $20.92 | 125,299 |
| 2024-02-22 | $21.22 | $21.22 | $21.15 | $21.15 | $20.86 | 58,586 |
| 2024-02-21 | $21.24 | $21.30 | $21.10 | $21.10 | $20.81 | 54,427 |
| 2024-02-20 | $21.13 | $21.24 | $21.12 | $21.18 | $20.89 | 51,974 |
| 2024-02-16 | $21.07 | $21.15 | $21.03 | $21.12 | $20.83 | 86,700 |
| 2024-02-15 | $21.03 | $21.24 | $20.95 | $21.12 | $20.83 | 126,543 |
| 2024-02-14 | $21.00 | $21.08 | $20.92 | $20.92 | $20.63 | 88,672 |
| 2024-02-13 | $21.07 | $21.15 | $20.89 | $20.91 | $20.62 | 156,673 |
| 2024-02-12 | $21.33 | $21.39 | $21.27 | $21.30 | $21.01 | 85,218 |
| 2024-02-09 | $21.19 | $21.37 | $21.17 | $21.31 | $21.02 | 78,951 |
| 2024-02-08 | $21.14 | $21.19 | $21.05 | $21.15 | $20.86 | 96,007 |
| 2024-02-07 | $21.15 | $21.23 | $21.06 | $21.14 | $20.85 | 68,865 |
| 2024-02-06 | $20.95 | $21.16 | $20.90 | $21.05 | $20.76 | 82,681 |
| 2024-02-05 | $21.00 | $21.07 | $20.71 | $20.92 | $20.63 | 90,147 |
| 2024-02-02 | $21.04 | $21.14 | $20.95 | $21.08 | $20.79 | 94,962 |
| 2024-02-01 | $21.08 | $21.14 | $20.80 | $21.11 | $20.82 | 318,852 |
| 2024-01-31 | $21.09 | $21.18 | $20.95 | $20.95 | $20.66 | 110,903 |
| 2024-01-30 | $21.11 | $21.17 | $21.03 | $21.05 | $20.76 | 91,468 |
| 2024-01-29 | $21.30 | $21.31 | $21.21 | $21.30 | $20.72 | 96,225 |
| 2024-01-26 | $21.17 | $21.27 | $21.13 | $21.22 | $20.65 | 64,782 |
| 2024-01-25 | $21.14 | $21.19 | $21.05 | $21.19 | $20.62 | 97,461 |
| 2024-01-24 | $21.10 | $21.15 | $20.96 | $21.03 | $20.46 | 70,427 |
| 2024-01-23 | $20.98 | $21.03 | $20.93 | $21.02 | $20.45 | 116,419 |
| 2024-01-22 | $20.85 | $21.00 | $20.85 | $20.99 | $20.42 | 110,285 |
| 2024-01-19 | $20.74 | $20.85 | $20.66 | $20.85 | $20.29 | 115,751 |
| 2024-01-18 | $20.84 | $20.85 | $20.65 | $20.72 | $20.16 | 92,448 |
| 2024-01-17 | $20.67 | $20.81 | $20.66 | $20.76 | $20.20 | 111,907 |
| 2024-01-16 | $20.85 | $20.89 | $20.69 | $20.75 | $20.19 | 94,011 |
| 2024-01-12 | $20.81 | $20.90 | $20.77 | $20.85 | $20.29 | 54,779 |
| 2024-01-11 | $20.81 | $20.82 | $20.71 | $20.73 | $20.17 | 51,725 |
| 2024-01-10 | $20.81 | $20.89 | $20.74 | $20.78 | $20.22 | 76,412 |
| 2024-01-09 | $20.69 | $20.83 | $20.66 | $20.72 | $20.16 | 111,767 |
| 2024-01-08 | $20.59 | $20.72 | $20.50 | $20.69 | $20.13 | 98,732 |
| 2024-01-05 | $20.54 | $20.64 | $20.50 | $20.52 | $19.97 | 176,713 |
| 2024-01-04 | $20.49 | $20.61 | $20.49 | $20.54 | $19.99 | 124,891 |
| 2024-01-03 | $20.47 | $20.65 | $20.29 | $20.50 | $19.95 | 137,388 |
| 2024-01-02 | $20.43 | $20.60 | $20.39 | $20.54 | $19.99 | 110,336 |
| 2023-12-29 | $20.50 | $20.64 | $20.42 | $20.50 | $19.95 | 218,484 |
| 2023-12-28 | $20.62 | $20.64 | $20.46 | $20.47 | $19.92 | 119,663 |
| 2023-12-27 | $20.45 | $20.60 | $20.43 | $20.58 | $20.02 | 111,359 |
| 2023-12-26 | $20.51 | $20.58 | $20.40 | $20.46 | $19.91 | 70,502 |
| 2023-12-22 | $20.46 | $20.54 | $20.40 | $20.45 | $19.90 | 99,199 |
| 2023-12-21 | $20.45 | $20.56 | $20.32 | $20.44 | $19.89 | 100,761 |
| 2023-12-20 | $20.45 | $20.64 | $20.38 | $20.38 | $19.83 | 200,909 |
| 2023-12-19 | $20.22 | $20.56 | $20.22 | $20.45 | $19.90 | 189,309 |
| 2023-12-18 | $20.40 | $20.51 | $20.16 | $20.27 | $19.72 | 113,646 |
| 2023-12-15 | $20.55 | $20.68 | $20.41 | $20.43 | $19.88 | 163,275 |
| 2023-12-14 | $20.46 | $20.68 | $20.39 | $20.55 | $20.00 | 220,402 |
| 2023-12-13 | $20.14 | $20.60 | $20.06 | $20.33 | $19.78 | 288,337 |
| 2023-12-12 | $19.95 | $20.10 | $19.89 | $20.04 | $19.50 | 151,431 |
| 2023-12-11 | $20.03 | $20.10 | $19.80 | $19.95 | $19.41 | 163,382 |
| 2023-12-08 | $20.12 | $20.18 | $19.97 | $20.07 | $19.53 | 136,536 |
| 2023-12-07 | $20.12 | $20.26 | $20.10 | $20.15 | $19.61 | 92,622 |
| 2023-12-06 | $20.10 | $20.17 | $20.03 | $20.11 | $19.57 | 103,319 |
| 2023-12-05 | $20.13 | $20.22 | $20.03 | $20.03 | $19.49 | 157,740 |
| 2023-12-04 | $20.10 | $20.24 | $19.95 | $20.08 | $19.54 | 194,147 |
| 2023-12-01 | $20.05 | $20.21 | $20.02 | $20.16 | $19.62 | 210,758 |
| 2023-11-30 | $19.97 | $20.14 | $19.77 | $20.05 | $19.51 | 327,862 |
| 2023-11-29 | $19.78 | $19.99 | $19.78 | $19.92 | $19.38 | 134,018 |
| 2023-11-28 | $19.59 | $19.79 | $19.50 | $19.78 | $19.25 | 167,855 |
| 2023-11-27 | $19.42 | $19.59 | $19.40 | $19.55 | $19.02 | 201,966 |
| 2023-11-24 | $19.48 | $19.50 | $19.34 | $19.37 | $18.85 | 31,495 |
| 2023-11-22 | $19.65 | $19.72 | $19.34 | $19.42 | $18.90 | 127,889 |
| 2023-11-21 | $19.60 | $19.78 | $19.56 | $19.57 | $19.04 | 157,248 |
| 2023-11-20 | $19.64 | $19.81 | $19.64 | $19.68 | $19.15 | 89,043 |
| 2023-11-17 | $19.76 | $19.91 | $19.67 | $19.67 | $19.14 | 69,956 |
| 2023-11-16 | $19.65 | $19.79 | $19.64 | $19.74 | $19.21 | 92,899 |
| 2023-11-15 | $19.69 | $19.72 | $19.58 | $19.64 | $19.11 | 147,671 |
| 2023-11-14 | $19.73 | $19.91 | $19.62 | $19.72 | $19.19 | 134,831 |
| 2023-11-13 | $19.33 | $19.50 | $19.26 | $19.42 | $18.90 | 121,512 |
| 2023-11-10 | $19.35 | $19.48 | $19.25 | $19.38 | $19.38 | 108,575 |
| 2023-11-09 | $19.70 | $19.70 | $19.10 | $19.20 | $19.20 | 282,043 |
| 2023-11-08 | $19.70 | $19.78 | $19.61 | $19.72 | $19.72 | 193,351 |
| 2023-11-07 | $19.78 | $19.80 | $19.61 | $19.67 | $19.67 | 111,437 |
| 2023-11-06 | $19.64 | $19.85 | $19.52 | $19.72 | $19.72 | 153,617 |
| 2023-11-03 | $19.61 | $19.84 | $19.56 | $19.71 | $19.71 | 221,779 |
| 2023-11-02 | $18.91 | $19.55 | $18.91 | $19.45 | $19.45 | 410,715 |
| 2023-11-01 | $18.49 | $18.83 | $18.39 | $18.72 | $18.72 | 314,282 |
| 2023-10-31 | $18.52 | $18.67 | $18.32 | $18.37 | $18.37 | 530,926 |
| 2023-10-30 | $18.78 | $18.82 | $18.61 | $18.71 | $18.42 | 238,770 |
| 2023-10-27 | $18.99 | $18.99 | $18.73 | $18.74 | $18.45 | 113,737 |
| 2023-10-26 | $18.95 | $19.02 | $18.88 | $18.93 | $18.64 | 94,898 |
| 2023-10-25 | $18.95 | $18.99 | $18.85 | $18.90 | $18.61 | 74,969 |
| 2023-10-24 | $18.80 | $19.09 | $18.73 | $19.03 | $18.74 | 92,299 |
| 2023-10-23 | $18.65 | $18.79 | $18.58 | $18.73 | $18.73 | 100,375 |
| 2023-10-20 | $18.70 | $18.84 | $18.50 | $18.72 | $18.72 | 108,673 |
| 2023-10-19 | $18.77 | $18.91 | $18.67 | $18.67 | $18.67 | 174,687 |
| 2023-10-18 | $18.65 | $18.94 | $18.54 | $18.77 | $18.77 | 445,138 |
| 2023-10-17 | $18.67 | $18.86 | $18.57 | $18.75 | $18.75 | 275,405 |
| 2023-10-16 | $18.79 | $18.85 | $18.66 | $18.75 | $18.75 | 106,187 |
| 2023-10-13 | $18.99 | $19.00 | $18.73 | $18.78 | $18.78 | 58,440 |
| 2023-10-12 | $19.03 | $19.09 | $18.75 | $18.88 | $18.88 | 71,046 |
| 2023-10-11 | $19.12 | $19.17 | $18.92 | $19.03 | $19.03 | 110,948 |
| 2023-10-10 | $18.78 | $19.03 | $18.74 | $18.92 | $18.92 | 169,847 |
| 2023-10-09 | $18.71 | $18.85 | $18.66 | $18.79 | $18.79 | 57,151 |
| 2023-10-06 | $18.57 | $18.82 | $18.55 | $18.68 | $18.68 | 213,479 |
| 2023-10-05 | $18.80 | $18.87 | $18.75 | $18.78 | $18.78 | 199,756 |
| 2023-10-04 | $18.81 | $18.88 | $18.70 | $18.80 | $18.80 | 171,314 |
| 2023-10-03 | $18.81 | $18.87 | $18.56 | $18.72 | $18.72 | 338,970 |
| 2023-10-02 | $19.03 | $19.05 | $18.84 | $18.90 | $18.90 | 315,910 |
| 2023-09-29 | $19.11 | $19.32 | $19.04 | $19.04 | $19.04 | 405,931 |
| 2023-09-28 | $18.92 | $19.06 | $18.88 | $19.00 | $19.00 | 98,177 |
| 2023-09-27 | $19.04 | $19.13 | $18.92 | $19.02 | $19.02 | 293,168 |
| 2023-09-26 | $19.25 | $19.34 | $18.99 | $18.99 | $18.99 | 116,928 |
| 2023-09-25 | $19.26 | $19.35 | $19.26 | $19.28 | $19.28 | 82,542 |
| 2023-09-22 | $19.47 | $19.52 | $19.40 | $19.43 | $19.43 | 73,531 |
| 2023-09-21 | $19.54 | $19.58 | $19.36 | $19.43 | $19.43 | 139,447 |
| 2023-09-20 | $19.67 | $19.95 | $19.67 | $19.70 | $19.70 | 184,268 |
| 2023-09-19 | $19.74 | $19.94 | $19.65 | $19.66 | $19.66 | 97,332 |
| 2023-09-18 | $19.69 | $19.89 | $19.65 | $19.83 | $19.83 | 107,557 |
| 2023-09-15 | $19.80 | $19.80 | $19.64 | $19.73 | $19.73 | 187,646 |
| 2023-09-14 | $19.82 | $19.87 | $19.75 | $19.80 | $19.80 | 167,488 |
| 2023-09-13 | $19.48 | $19.74 | $19.41 | $19.72 | $19.72 | 221,413 |
| 2023-09-12 | $19.53 | $19.63 | $19.38 | $19.47 | $19.47 | 99,572 |
| 2023-09-11 | $19.56 | $19.58 | $19.50 | $19.52 | $19.52 | 65,471 |
| 2023-09-08 | $19.51 | $19.62 | $19.45 | $19.59 | $19.59 | 91,816 |
| 2023-09-07 | $19.42 | $19.55 | $19.36 | $19.43 | $19.43 | 89,281 |
| 2023-09-06 | $19.41 | $19.49 | $19.30 | $19.43 | $19.43 | 365,082 |
| 2023-09-05 | $19.36 | $19.49 | $19.27 | $19.43 | $19.43 | 98,479 |
| 2023-09-01 | $19.44 | $19.47 | $19.33 | $19.40 | $19.40 | 254,110 |
| 2023-08-31 | $19.49 | $19.59 | $19.35 | $19.35 | $19.35 | 592,235 |
| 2023-08-30 | $19.40 | $19.50 | $19.40 | $19.46 | $19.46 | 456,712 |
| 2023-08-29 | $19.25 | $19.43 | $19.25 | $19.37 | $19.37 | 1,032,805 |
| 2023-08-28 | $19.35 | $19.40 | $19.24 | $19.29 | $19.29 | 86,297 |
| 2023-08-25 | $19.27 | $19.34 | $19.16 | $19.30 | $19.30 | 299,979 |
| 2023-08-24 | $19.38 | $19.45 | $19.25 | $19.30 | $19.30 | 134,929 |
| 2023-08-23 | $19.32 | $19.44 | $19.32 | $19.38 | $19.38 | 340,139 |
| 2023-08-22 | $19.35 | $19.37 | $19.21 | $19.24 | $19.24 | 97,802 |
| 2023-08-21 | $19.34 | $19.38 | $19.21 | $19.28 | $19.28 | 53,533 |
| 2023-08-18 | $19.43 | $19.48 | $19.29 | $19.37 | $19.37 | 58,122 |
| 2023-08-17 | $19.72 | $19.77 | $19.41 | $19.43 | $19.43 | 96,185 |
| 2023-08-16 | $19.82 | $19.87 | $19.63 | $19.66 | $19.66 | 92,319 |
| 2023-08-15 | $19.97 | $19.98 | $19.78 | $19.82 | $19.82 | 124,637 |
| 2023-08-14 | $19.74 | $19.98 | $19.74 | $19.98 | $19.98 | 64,910 |
| 2023-08-11 | $19.79 | $19.87 | $19.74 | $19.80 | $19.80 | 38,073 |
| 2023-08-10 | $19.93 | $19.99 | $19.75 | $19.79 | $19.79 | 43,284 |
| 2023-08-09 | $19.94 | $19.97 | $19.81 | $19.82 | $19.82 | 68,861 |
| 2023-08-08 | $19.83 | $19.94 | $19.76 | $19.85 | $19.85 | 46,100 |
| 2023-08-07 | $19.86 | $19.93 | $19.76 | $19.91 | $19.91 | 80,236 |
| 2023-08-04 | $19.70 | $19.95 | $19.69 | $19.73 | $19.73 | 84,348 |
| 2023-08-03 | $19.72 | $19.79 | $19.60 | $19.61 | $19.61 | 78,592 |
| 2023-08-02 | $19.87 | $19.95 | $19.66 | $19.84 | $19.84 | 82,805 |
| 2023-08-01 | $20.09 | $20.15 | $19.90 | $20.04 | $20.04 | 116,935 |
| 2023-07-31 | $20.42 | $20.62 | $20.40 | $20.49 | $20.20 | 464,957 |
| 2023-07-28 | $20.38 | $20.43 | $20.31 | $20.42 | $20.13 | 102,676 |
| 2023-07-27 | $20.54 | $20.60 | $20.21 | $20.25 | $19.97 | 152,653 |
| 2023-07-26 | $20.46 | $20.58 | $20.46 | $20.50 | $20.21 | 206,043 |
| 2023-07-25 | $20.47 | $20.52 | $20.42 | $20.50 | $20.21 | 84,256 |
| 2023-07-24 | $20.51 | $20.56 | $20.42 | $20.49 | $20.49 | 61,881 |
| 2023-07-21 | $20.47 | $20.52 | $20.33 | $20.45 | $20.45 | 68,078 |
| 2023-07-20 | $20.38 | $20.42 | $20.26 | $20.36 | $20.36 | 72,592 |
| 2023-07-19 | $20.36 | $20.48 | $20.31 | $20.40 | $20.40 | 45,774 |
| 2023-07-18 | $20.15 | $20.33 | $20.04 | $20.27 | $20.27 | 115,325 |
| 2023-07-17 | $20.14 | $20.14 | $19.90 | $20.09 | $20.09 | 94,419 |
| 2023-07-14 | $20.40 | $20.40 | $19.96 | $20.05 | $20.05 | 112,993 |
| 2023-07-13 | $20.39 | $20.44 | $20.30 | $20.31 | $20.31 | 83,377 |
| 2023-07-12 | $20.30 | $20.38 | $20.24 | $20.29 | $20.29 | 105,444 |
| 2023-07-11 | $20.12 | $20.20 | $20.01 | $20.12 | $20.12 | 72,169 |
| 2023-07-10 | $19.97 | $20.08 | $19.92 | $20.01 | $20.01 | 66,938 |
| 2023-07-07 | $19.81 | $20.02 | $19.81 | $19.96 | $19.96 | 68,015 |
| 2023-07-06 | $20.09 | $20.09 | $19.71 | $19.89 | $19.89 | 139,768 |
| 2023-07-05 | $20.38 | $20.53 | $20.18 | $20.21 | $20.21 | 108,508 |
| 2023-07-03 | $20.17 | $20.38 | $20.17 | $20.35 | $20.35 | 43,223 |
| 2023-06-30 | $20.21 | $20.34 | $19.97 | $20.06 | $20.06 | 439,028 |
| 2023-06-29 | $20.13 | $20.27 | $20.05 | $20.15 | $20.15 | 48,789 |
| 2023-06-28 | $20.18 | $20.26 | $20.13 | $20.18 | $20.18 | 66,640 |
| 2023-06-27 | $20.30 | $20.31 | $20.14 | $20.16 | $20.16 | 48,881 |
| 2023-06-26 | $20.19 | $20.37 | $20.11 | $20.19 | $20.19 | 115,644 |
| 2023-06-23 | $20.13 | $20.25 | $20.04 | $20.10 | $20.10 | 96,439 |
| 2023-06-22 | $20.16 | $20.18 | $20.05 | $20.11 | $20.11 | 64,945 |
| 2023-06-21 | $20.04 | $20.18 | $19.98 | $20.15 | $20.15 | 112,153 |
| 2023-06-20 | $20.14 | $20.17 | $20.02 | $20.02 | $20.02 | 61,262 |
| 2023-06-16 | $20.23 | $20.23 | $20.09 | $20.11 | $20.11 | 51,721 |
| 2023-06-15 | $20.08 | $20.24 | $20.07 | $20.16 | $20.16 | 68,341 |
| 2023-06-14 | $20.28 | $20.30 | $20.02 | $20.16 | $20.16 | 105,875 |
| 2023-06-13 | $20.35 | $20.39 | $20.15 | $20.28 | $20.28 | 96,262 |
| 2023-06-12 | $20.52 | $20.64 | $20.12 | $20.20 | $20.20 | 70,185 |
| 2023-06-09 | $20.77 | $20.82 | $20.41 | $20.43 | $20.43 | 71,316 |
| 2023-06-08 | $20.85 | $20.85 | $20.66 | $20.68 | $20.68 | 77,802 |
| 2023-06-07 | $20.96 | $21.02 | $20.80 | $20.80 | $20.80 | 88,085 |
| 2023-06-06 | $20.98 | $21.05 | $20.84 | $20.96 | $20.96 | 73,586 |
| 2023-06-05 | $21.05 | $21.05 | $20.83 | $20.97 | $20.97 | 67,600 |
| 2023-06-02 | $20.84 | $21.12 | $20.72 | $21.09 | $21.09 | 148,115 |
| 2023-06-01 | $20.77 | $20.80 | $20.66 | $20.74 | $20.74 | 97,457 |
| 2023-05-31 | $20.63 | $20.88 | $20.51 | $20.51 | $20.51 | 238,207 |
| 2023-05-30 | $20.35 | $20.60 | $20.26 | $20.50 | $20.50 | 51,343 |
| 2023-05-26 | $20.06 | $20.29 | $20.06 | $20.21 | $20.21 | 75,585 |
| 2023-05-25 | $20.03 | $20.10 | $19.97 | $20.06 | $20.06 | 87,646 |
| 2023-05-24 | $20.12 | $20.21 | $19.94 | $20.03 | $20.03 | 162,350 |
| 2023-05-23 | $20.14 | $20.37 | $20.12 | $20.12 | $20.12 | 62,819 |
| 2023-05-22 | $20.14 | $20.25 | $20.02 | $20.24 | $20.24 | 99,776 |
| 2023-05-19 | $20.24 | $20.24 | $20.05 | $20.14 | $20.14 | 58,210 |
| 2023-05-18 | $20.30 | $20.47 | $20.17 | $20.24 | $20.24 | 150,661 |
| 2023-05-17 | $20.05 | $20.43 | $19.97 | $20.37 | $20.37 | 50,672 |
| 2023-05-16 | $20.30 | $20.34 | $19.92 | $19.94 | $19.94 | 95,692 |
| 2023-05-15 | $20.55 | $20.55 | $20.34 | $20.41 | $20.41 | 61,120 |
| 2023-05-12 | $20.57 | $20.60 | $20.40 | $20.55 | $20.55 | 69,719 |
| 2023-05-11 | $20.61 | $20.62 | $20.31 | $20.43 | $20.43 | 97,456 |
| 2023-05-10 | $20.42 | $20.68 | $20.37 | $20.65 | $20.65 | 76,966 |
| 2023-05-09 | $20.34 | $20.34 | $19.95 | $20.23 | $20.23 | 109,223 |
| 2023-05-08 | $20.57 | $20.60 | $20.26 | $20.26 | $20.26 | 128,347 |
| 2023-05-05 | $20.68 | $21.01 | $20.45 | $20.48 | $20.48 | 123,334 |
| 2023-05-04 | $20.61 | $20.72 | $20.24 | $20.48 | $20.48 | 144,930 |
| 2023-05-03 | $20.92 | $20.98 | $20.72 | $20.72 | $20.72 | 116,718 |
| 2023-05-02 | $20.80 | $20.89 | $20.60 | $20.85 | $20.85 | 101,859 |
| 2023-05-01 | $21.07 | $21.11 | $20.75 | $20.91 | $20.91 | 121,003 |
| 2023-04-28 | $21.29 | $21.38 | $21.20 | $21.30 | $21.01 | 182,223 |
| 2023-04-27 | $21.24 | $21.33 | $21.14 | $21.20 | $20.92 | 89,963 |
| 2023-04-26 | $21.30 | $21.37 | $21.14 | $21.15 | $20.87 | 143,479 |
| 2023-04-25 | $21.51 | $21.54 | $21.23 | $21.23 | $20.95 | 78,014 |
| 2023-04-24 | $21.63 | $21.65 | $21.32 | $21.56 | $21.27 | 55,178 |
| 2023-04-21 | $21.46 | $21.65 | $21.36 | $21.53 | $21.53 | 102,082 |
| 2023-04-20 | $21.36 | $21.44 | $21.32 | $21.43 | $21.43 | 38,136 |
| 2023-04-19 | $21.38 | $21.47 | $21.22 | $21.36 | $21.36 | 111,878 |
| 2023-04-18 | $21.47 | $21.47 | $21.37 | $21.42 | $21.42 | 52,051 |
| 2023-04-17 | $21.37 | $21.51 | $21.29 | $21.47 | $21.47 | 115,306 |
| 2023-04-14 | $21.48 | $21.54 | $21.31 | $21.35 | $21.35 | 68,877 |
| 2023-04-13 | $21.40 | $21.47 | $21.31 | $21.45 | $21.45 | 48,963 |
| 2023-04-12 | $21.50 | $21.50 | $21.24 | $21.33 | $21.33 | 96,473 |
| 2023-04-11 | $21.35 | $21.45 | $21.30 | $21.37 | $21.37 | 60,394 |
| 2023-04-10 | $21.25 | $21.41 | $21.25 | $21.27 | $21.27 | 56,005 |
| 2023-04-06 | $21.15 | $21.45 | $21.12 | $21.34 | $21.34 | 101,929 |
| 2023-04-05 | $21.09 | $21.21 | $21.03 | $21.19 | $21.19 | 72,144 |
| 2023-04-04 | $21.21 | $21.21 | $21.00 | $21.16 | $21.16 | 148,858 |
| 2023-04-03 | $21.04 | $21.22 | $20.87 | $21.20 | $21.20 | 119,440 |
| 2023-03-31 | $20.70 | $21.14 | $20.67 | $21.12 | $21.12 | 707,917 |
| 2023-03-30 | $20.42 | $20.64 | $20.31 | $20.60 | $20.60 | 141,365 |
| 2023-03-29 | $20.48 | $20.55 | $20.26 | $20.26 | $20.26 | 145,804 |
| 2023-03-28 | $20.48 | $20.48 | $20.32 | $20.41 | $20.41 | 77,293 |
| 2023-03-27 | $20.30 | $20.57 | $20.24 | $20.43 | $20.43 | 158,327 |
| 2023-03-24 | $19.88 | $20.14 | $19.74 | $20.10 | $20.10 | 81,076 |
| 2023-03-23 | $20.18 | $20.25 | $19.93 | $19.96 | $19.96 | 226,201 |
| 2023-03-22 | $20.00 | $20.28 | $19.94 | $20.18 | $20.18 | 167,031 |
| 2023-03-21 | $20.08 | $20.18 | $19.95 | $20.08 | $20.08 | 149,401 |
| 2023-03-20 | $20.10 | $20.10 | $19.61 | $19.88 | $19.88 | 179,549 |
| 2023-03-17 | $20.16 | $20.20 | $19.83 | $20.00 | $20.00 | 203,063 |
| 2023-03-16 | $19.93 | $20.64 | $19.81 | $20.33 | $20.33 | 178,517 |
| 2023-03-15 | $19.92 | $20.36 | $19.88 | $19.94 | $19.94 | 135,559 |
| 2023-03-14 | $19.85 | $20.19 | $19.81 | $20.15 | $20.15 | 86,472 |
| 2023-03-13 | $19.00 | $19.80 | $18.81 | $19.53 | $19.53 | 246,002 |
| 2023-03-10 | $19.48 | $19.84 | $19.11 | $19.73 | $19.73 | 304,783 |
| 2023-03-09 | $20.02 | $20.05 | $19.46 | $19.59 | $19.59 | 124,031 |
| 2023-03-08 | $20.04 | $20.13 | $20.00 | $20.00 | $20.00 | 87,392 |
| 2023-03-07 | $20.14 | $20.18 | $20.00 | $20.02 | $20.02 | 87,209 |
| 2023-03-06 | $20.11 | $20.16 | $20.02 | $20.13 | $20.13 | 161,743 |
| 2023-03-03 | $19.96 | $20.11 | $19.91 | $20.02 | $20.02 | 82,210 |
| 2023-03-02 | $19.94 | $20.03 | $19.68 | $19.81 | $19.81 | 231,598 |
| 2023-03-01 | $20.30 | $20.30 | $20.06 | $20.13 | $20.13 | 118,701 |
| 2023-02-28 | $20.25 | $20.40 | $20.08 | $20.22 | $20.22 | 192,715 |
| 2023-02-27 | $20.36 | $20.44 | $20.20 | $20.28 | $20.28 | 58,450 |
| 2023-02-24 | $20.31 | $20.34 | $20.16 | $20.25 | $20.25 | 114,064 |
| 2023-02-23 | $20.26 | $20.48 | $20.24 | $20.48 | $20.48 | 137,418 |
| 2023-02-22 | $19.98 | $20.27 | $19.87 | $20.23 | $20.23 | 68,175 |
| 2023-02-21 | $20.31 | $20.35 | $19.85 | $19.90 | $19.90 | 133,948 |
| 2023-02-17 | $20.55 | $20.58 | $20.32 | $20.48 | $20.48 | 79,435 |
| 2023-02-16 | $20.75 | $20.80 | $20.58 | $20.63 | $20.63 | 122,851 |
| 2023-02-15 | $20.91 | $20.94 | $20.83 | $20.90 | $20.90 | 99,725 |
| 2023-02-14 | $20.73 | $20.98 | $20.63 | $20.95 | $20.95 | 123,454 |
| 2023-02-13 | $20.62 | $20.80 | $20.56 | $20.80 | $20.80 | 103,401 |
| 2023-02-10 | $20.77 | $20.80 | $20.52 | $20.58 | $20.58 | 87,240 |
| 2023-02-09 | $21.02 | $21.05 | $20.71 | $20.73 | $20.73 | 118,621 |
| 2023-02-08 | $20.85 | $20.91 | $20.75 | $20.90 | $20.90 | 190,199 |
| 2023-02-07 | $20.94 | $20.98 | $20.75 | $20.87 | $20.87 | 289,513 |
| 2023-02-06 | $21.07 | $21.07 | $20.80 | $20.96 | $20.96 | 157,898 |
| 2023-02-03 | $21.34 | $21.39 | $21.09 | $21.21 | $21.21 | 145,338 |
| 2023-02-02 | $21.37 | $21.53 | $21.30 | $21.52 | $21.52 | 227,203 |
| 2023-02-01 | $21.23 | $21.24 | $21.11 | $21.21 | $21.21 | 173,929 |
| 2023-01-31 | $21.20 | $21.23 | $21.13 | $21.20 | $21.20 | 227,706 |
| 2023-01-30 | $21.00 | $21.21 | $20.92 | $21.18 | $21.18 | 212,632 |
| 2023-01-27 | $20.96 | $21.06 | $20.87 | $21.00 | $21.00 | 101,489 |
| 2023-01-26 | $21.35 | $21.36 | $21.19 | $21.20 | $20.92 | 303,512 |
| 2023-01-25 | $21.18 | $21.30 | $21.18 | $21.24 | $20.96 | 105,577 |
| 2023-01-24 | $21.25 | $21.42 | $21.21 | $21.28 | $21.00 | 198,499 |
| 2023-01-23 | $21.15 | $21.33 | $21.03 | $21.25 | $20.97 | 162,287 |
| 2023-01-20 | $21.03 | $21.15 | $20.90 | $21.13 | $20.85 | 121,129 |
| 2023-01-19 | $20.70 | $21.07 | $20.63 | $21.03 | $20.75 | 153,538 |
| 2023-01-18 | $20.89 | $21.10 | $20.67 | $20.74 | $20.46 | 170,626 |
| 2023-01-17 | $20.59 | $20.75 | $20.50 | $20.72 | $20.44 | 176,297 |
| 2023-01-13 | $20.38 | $20.60 | $20.34 | $20.49 | $20.22 | 131,132 |
| 2023-01-12 | $20.31 | $20.56 | $20.19 | $20.44 | $20.17 | 220,859 |
| 2023-01-11 | $20.17 | $20.27 | $20.09 | $20.23 | $19.95 | 237,546 |
| 2023-01-10 | $20.13 | $20.17 | $19.99 | $20.13 | $19.86 | 170,657 |
| 2023-01-09 | $20.12 | $20.22 | $19.97 | $20.14 | $19.87 | 190,638 |
| 2023-01-06 | $19.78 | $20.17 | $19.74 | $20.04 | $19.77 | 169,454 |
| 2023-01-05 | $19.44 | $19.72 | $19.27 | $19.67 | $19.41 | 101,652 |
| 2023-01-04 | $19.00 | $19.51 | $19.00 | $19.51 | $19.25 | 105,338 |
| 2023-01-03 | $18.81 | $19.06 | $18.76 | $18.86 | $18.61 | 125,108 |
| 2022-12-30 | $18.44 | $18.96 | $18.31 | $18.61 | $18.36 | 501,753 |
| 2022-12-29 | $18.75 | $18.78 | $18.50 | $18.58 | $18.33 | 261,831 |
| 2022-12-28 | $18.75 | $18.80 | $18.56 | $18.70 | $18.45 | 440,371 |
| 2022-12-27 | $18.98 | $19.05 | $18.66 | $18.77 | $18.52 | 233,979 |
| 2022-12-23 | $19.11 | $19.16 | $18.97 | $19.01 | $18.76 | 187,233 |
| 2022-12-22 | $19.16 | $19.19 | $18.95 | $19.13 | $18.87 | 436,476 |
| 2022-12-21 | $19.22 | $19.28 | $19.11 | $19.17 | $18.91 | 631,250 |
| 2022-12-20 | $19.10 | $19.21 | $19.06 | $19.15 | $18.89 | 250,535 |
| 2022-12-19 | $19.22 | $19.22 | $19.04 | $19.15 | $18.89 | 357,904 |
| 2022-12-16 | $19.04 | $19.33 | $19.00 | $19.25 | $18.99 | 182,585 |
| 2022-12-15 | $19.00 | $19.23 | $19.00 | $19.14 | $18.88 | 311,829 |
| 2022-12-14 | $19.22 | $19.27 | $19.08 | $19.10 | $18.84 | 221,923 |
| 2022-12-13 | $19.36 | $19.55 | $19.15 | $19.16 | $18.90 | 288,084 |
| 2022-12-12 | $19.20 | $19.20 | $18.95 | $19.04 | $18.79 | 211,988 |
| 2022-12-09 | $19.30 | $19.30 | $19.10 | $19.12 | $18.86 | 136,607 |
| 2022-12-08 | $19.45 | $19.56 | $19.28 | $19.30 | $19.04 | 213,944 |
| 2022-12-07 | $19.53 | $19.67 | $19.30 | $19.45 | $19.19 | 211,338 |
| 2022-12-06 | $19.77 | $19.79 | $19.43 | $19.52 | $19.26 | 134,102 |
| 2022-12-05 | $19.85 | $19.92 | $19.62 | $19.70 | $19.44 | 211,009 |
| 2022-12-02 | $19.75 | $19.99 | $19.70 | $19.88 | $19.61 | 211,441 |
| 2022-12-01 | $19.81 | $19.86 | $19.51 | $19.86 | $19.59 | 268,361 |
| 2022-11-30 | $19.20 | $19.54 | $19.04 | $19.50 | $19.24 | 495,583 |
| 2022-11-29 | $19.42 | $19.44 | $19.07 | $19.17 | $18.91 | 131,196 |
| 2022-11-28 | $19.48 | $19.54 | $19.39 | $19.46 | $19.20 | 164,531 |
| 2022-11-25 | $19.53 | $19.55 | $19.50 | $19.51 | $19.25 | 40,413 |
| 2022-11-23 | $19.42 | $19.55 | $19.42 | $19.53 | $19.27 | 136,525 |
| 2022-11-22 | $19.60 | $19.60 | $19.31 | $19.45 | $19.45 | 367,736 |
| 2022-11-21 | $19.62 | $19.68 | $19.52 | $19.52 | $19.52 | 178,995 |
| 2022-11-18 | $19.57 | $19.59 | $19.46 | $19.57 | $19.57 | 203,119 |
| 2022-11-17 | $19.44 | $19.56 | $19.35 | $19.45 | $19.45 | 484,185 |
| 2022-11-16 | $19.57 | $19.57 | $19.42 | $19.54 | $19.54 | 147,861 |
| 2022-11-15 | $19.42 | $19.59 | $19.36 | $19.49 | $19.49 | 305,918 |
| 2022-11-14 | $19.48 | $19.48 | $19.17 | $19.20 | $19.20 | 114,101 |
| 2022-11-11 | $19.40 | $19.65 | $19.20 | $19.50 | $19.50 | 154,054 |
| 2022-11-10 | $18.62 | $19.37 | $18.62 | $19.35 | $19.35 | 201,908 |
| 2022-11-09 | $18.53 | $18.65 | $18.22 | $18.25 | $18.25 | 214,360 |
| 2022-11-08 | $18.15 | $18.53 | $18.11 | $18.53 | $18.53 | 125,190 |
| 2022-11-07 | $18.14 | $18.17 | $17.97 | $18.08 | $18.08 | 184,607 |
| 2022-11-04 | $18.25 | $18.25 | $17.90 | $18.08 | $18.08 | 118,589 |
| 2022-11-03 | $18.10 | $18.15 | $17.95 | $18.09 | $18.09 | 111,461 |
| 2022-11-02 | $18.15 | $18.36 | $18.07 | $18.17 | $18.17 | 158,365 |
| 2022-11-01 | $18.42 | $18.42 | $18.10 | $18.18 | $18.18 | 177,108 |
| 2022-10-31 | $18.49 | $18.57 | $18.20 | $18.21 | $18.21 | 274,109 |
| 2022-10-28 | $18.59 | $18.78 | $18.52 | $18.70 | $18.41 | 127,785 |
| 2022-10-27 | $18.56 | $18.66 | $18.49 | $18.57 | $18.28 | 121,635 |
| 2022-10-26 | $18.53 | $18.75 | $18.41 | $18.46 | $18.18 | 245,048 |
| 2022-10-25 | $18.33 | $18.58 | $18.33 | $18.53 | $18.25 | 251,193 |
| 2022-10-24 | $18.11 | $18.33 | $18.06 | $18.26 | $17.98 | 194,456 |
| 2022-10-21 | $18.00 | $18.19 | $17.97 | $18.05 | $17.77 | 304,490 |
| 2022-10-20 | $18.39 | $18.43 | $18.07 | $18.19 | $17.91 | 157,763 |
| 2022-10-19 | $18.42 | $18.50 | $18.30 | $18.41 | $18.13 | 143,624 |
| 2022-10-18 | $18.74 | $18.74 | $18.45 | $18.49 | $18.21 | 193,564 |
| 2022-10-17 | $18.68 | $18.81 | $18.41 | $18.52 | $18.24 | 209,549 |
| 2022-10-14 | $18.70 | $18.79 | $18.46 | $18.55 | $18.26 | 135,859 |
| 2022-10-13 | $18.23 | $18.72 | $18.22 | $18.59 | $18.30 | 255,025 |
| 2022-10-12 | $18.68 | $18.68 | $18.42 | $18.56 | $18.27 | 156,415 |
| 2022-10-11 | $18.70 | $18.81 | $18.53 | $18.62 | $18.33 | 197,395 |
| 2022-10-10 | $19.00 | $19.00 | $18.67 | $18.74 | $18.45 | 149,567 |
| 2022-10-07 | $18.96 | $19.10 | $18.82 | $18.92 | $18.63 | 349,140 |
| 2022-10-06 | $19.19 | $19.19 | $19.02 | $19.05 | $18.76 | 221,561 |
| 2022-10-05 | $19.13 | $19.25 | $19.09 | $19.15 | $18.86 | 122,528 |
| 2022-10-04 | $19.29 | $19.52 | $19.22 | $19.30 | $19.00 | 506,966 |
| 2022-10-03 | $19.18 | $19.27 | $19.07 | $19.17 | $18.88 | 272,671 |
| 2022-09-30 | $19.00 | $19.06 | $18.88 | $19.00 | $19.00 | 611,684 |
| 2022-09-29 | $18.89 | $19.04 | $18.64 | $18.97 | $18.97 | 262,940 |
| 2022-09-28 | $18.82 | $19.07 | $18.82 | $19.02 | $19.02 | 751,153 |
| 2022-09-27 | $18.95 | $18.98 | $18.76 | $18.82 | $18.82 | 612,324 |
| 2022-09-26 | $18.99 | $19.07 | $18.87 | $18.93 | $18.93 | 282,740 |
| 2022-09-23 | $19.05 | $19.12 | $18.87 | $19.05 | $19.05 | 399,627 |
| 2022-09-22 | $19.42 | $19.42 | $19.06 | $19.11 | $19.11 | 191,801 |
| 2022-09-21 | $19.36 | $19.50 | $19.29 | $19.35 | $19.35 | 130,820 |
| 2022-09-20 | $19.20 | $19.27 | $19.11 | $19.22 | $19.22 | 790,619 |
| 2022-09-19 | $19.45 | $19.45 | $19.20 | $19.34 | $19.34 | 182,187 |
| 2022-09-16 | $19.40 | $19.58 | $19.20 | $19.47 | $19.47 | 124,459 |
| 2022-09-15 | $19.65 | $19.85 | $19.50 | $19.56 | $19.56 | 301,550 |
| 2022-09-14 | $19.70 | $19.88 | $19.57 | $19.73 | $19.73 | 118,664 |
| 2022-09-13 | $19.66 | $19.84 | $19.50 | $19.71 | $19.71 | 121,445 |
| 2022-09-12 | $19.90 | $20.10 | $19.90 | $19.93 | $19.93 | 122,286 |
| 2022-09-09 | $19.75 | $19.92 | $19.70 | $19.83 | $19.83 | 90,696 |
| 2022-09-08 | $19.70 | $19.95 | $19.61 | $19.66 | $19.66 | 259,284 |
| 2022-09-07 | $19.75 | $19.86 | $19.68 | $19.73 | $19.73 | 135,180 |
| 2022-09-06 | $19.93 | $19.96 | $19.50 | $19.65 | $19.65 | 214,951 |
| 2022-09-02 | $19.89 | $20.01 | $19.83 | $19.90 | $19.90 | 86,681 |
| 2022-09-01 | $19.74 | $19.81 | $19.58 | $19.81 | $19.81 | 138,560 |
| 2022-08-31 | $20.00 | $20.02 | $19.75 | $19.86 | $19.86 | 166,911 |
| 2022-08-30 | $20.18 | $20.21 | $19.83 | $19.96 | $19.96 | 119,494 |
| 2022-08-29 | $19.99 | $20.18 | $19.91 | $20.15 | $20.15 | 388,581 |
| 2022-08-26 | $20.37 | $20.37 | $20.01 | $20.09 | $20.09 | 192,374 |
| 2022-08-25 | $20.24 | $20.37 | $20.10 | $20.35 | $20.35 | 273,083 |
| 2022-08-24 | $19.89 | $20.18 | $19.72 | $20.18 | $20.18 | 419,708 |
| 2022-08-23 | $20.07 | $20.28 | $19.14 | $19.93 | $19.93 | 321,339 |
| 2022-08-22 | $20.21 | $20.26 | $20.05 | $20.11 | $20.11 | 86,046 |
| 2022-08-19 | $20.57 | $20.65 | $20.30 | $20.42 | $20.42 | 135,433 |
| 2022-08-18 | $20.75 | $20.83 | $20.65 | $20.74 | $20.74 | 97,991 |
| 2022-08-17 | $21.04 | $21.15 | $20.74 | $20.78 | $20.78 | 213,004 |
| 2022-08-16 | $21.30 | $21.30 | $21.04 | $21.15 | $21.15 | 194,230 |
| 2022-08-15 | $21.18 | $21.33 | $21.18 | $21.19 | $21.19 | 67,343 |
| 2022-08-12 | $21.22 | $21.24 | $21.09 | $21.21 | $21.21 | 99,363 |
| 2022-08-11 | $21.35 | $21.35 | $21.09 | $21.16 | $21.16 | 142,353 |
| 2022-08-10 | $21.26 | $21.42 | $21.15 | $21.20 | $21.20 | 167,852 |
| 2022-08-09 | $21.11 | $21.15 | $20.86 | $21.09 | $21.09 | 152,210 |
| 2022-08-08 | $21.44 | $21.53 | $21.15 | $21.26 | $21.26 | 146,048 |
| 2022-08-05 | $21.50 | $21.57 | $21.18 | $21.35 | $21.35 | 121,028 |
| 2022-08-04 | $21.70 | $21.73 | $21.54 | $21.65 | $21.65 | 221,159 |
| 2022-08-03 | $21.79 | $21.79 | $21.48 | $21.69 | $21.69 | 101,926 |
| 2022-08-02 | $21.16 | $21.90 | $21.05 | $21.58 | $21.58 | 547,708 |
| 2022-08-01 | $21.01 | $21.18 | $20.75 | $21.18 | $21.18 | 194,916 |
| 2022-07-29 | $20.73 | $21.26 | $20.70 | $21.15 | $20.87 | 315,064 |
| 2022-07-28 | $20.81 | $20.93 | $20.62 | $20.80 | $20.52 | 171,072 |
| 2022-07-27 | $20.66 | $20.77 | $20.58 | $20.72 | $20.45 | 162,534 |
| 2022-07-26 | $20.58 | $20.64 | $20.50 | $20.62 | $20.34 | 125,123 |
| 2022-07-25 | $20.58 | $20.60 | $20.50 | $20.57 | $20.30 | 121,452 |
| 2022-07-22 | $20.56 | $20.68 | $20.49 | $20.56 | $20.29 | 119,185 |
| 2022-07-21 | $20.32 | $20.45 | $20.27 | $20.44 | $20.17 | 121,280 |
| 2022-07-20 | $20.23 | $20.30 | $20.19 | $20.28 | $20.01 | 99,639 |
| 2022-07-19 | $20.25 | $20.25 | $20.10 | $20.23 | $19.96 | 117,199 |
| 2022-07-18 | $20.18 | $20.18 | $20.08 | $20.12 | $19.85 | 102,908 |
| 2022-07-15 | $20.10 | $20.20 | $20.04 | $20.10 | $19.83 | 168,649 |
| 2022-07-14 | $19.95 | $20.07 | $19.95 | $20.05 | $19.78 | 269,887 |
| 2022-07-13 | $19.72 | $20.15 | $19.70 | $20.15 | $19.88 | 217,496 |
| 2022-07-12 | $19.94 | $20.13 | $19.90 | $19.96 | $19.70 | 242,122 |
| 2022-07-11 | $19.86 | $20.00 | $19.86 | $19.94 | $19.68 | 245,223 |
| 2022-07-08 | $19.77 | $19.95 | $19.65 | $19.95 | $19.69 | 103,017 |
| 2022-07-07 | $19.75 | $19.87 | $19.64 | $19.77 | $19.51 | 87,016 |
| 2022-07-06 | $19.90 | $19.98 | $19.62 | $19.63 | $19.37 | 255,318 |
| 2022-07-05 | $19.86 | $19.89 | $19.65 | $19.87 | $19.61 | 83,673 |
| 2022-07-01 | $19.68 | $19.87 | $19.68 | $19.82 | $19.56 | 80,446 |
| 2022-06-30 | $19.65 | $19.73 | $19.58 | $19.62 | $19.36 | 111,853 |
| 2022-06-29 | $19.76 | $19.76 | $19.60 | $19.69 | $19.43 | 72,069 |
| 2022-06-28 | $19.75 | $19.90 | $19.53 | $19.70 | $19.44 | 91,103 |
| 2022-06-27 | $19.82 | $19.88 | $19.69 | $19.75 | $19.49 | 65,878 |
| 2022-06-24 | $19.60 | $19.78 | $19.49 | $19.78 | $19.52 | 96,164 |
| 2022-06-23 | $19.57 | $19.60 | $19.36 | $19.49 | $19.23 | 165,322 |
| 2022-06-22 | $19.45 | $19.65 | $19.35 | $19.46 | $19.20 | 170,216 |
| 2022-06-21 | $19.30 | $19.57 | $19.30 | $19.46 | $19.20 | 148,759 |
| 2022-06-17 | $19.35 | $19.51 | $19.16 | $19.28 | $19.02 | 177,765 |
| 2022-06-16 | $19.50 | $19.51 | $19.10 | $19.41 | $19.15 | 251,960 |
| 2022-06-15 | $19.15 | $19.87 | $19.04 | $19.55 | $19.29 | 240,814 |
| 2022-06-14 | $19.03 | $19.14 | $18.69 | $18.95 | $18.70 | 218,415 |
| 2022-06-13 | $19.24 | $19.25 | $18.81 | $18.93 | $18.68 | 282,016 |
| 2022-06-10 | $20.11 | $20.21 | $19.38 | $19.71 | $19.45 | 172,797 |
| 2022-06-09 | $20.65 | $20.65 | $20.27 | $20.31 | $20.04 | 133,239 |
| 2022-06-08 | $20.83 | $20.84 | $20.62 | $20.65 | $20.38 | 150,662 |
| 2022-06-07 | $20.50 | $20.82 | $20.47 | $20.72 | $20.45 | 80,557 |
| 2022-06-06 | $20.83 | $20.87 | $20.41 | $20.58 | $20.31 | 221,930 |
| 2022-06-03 | $20.50 | $20.80 | $20.48 | $20.74 | $20.47 | 98,955 |
| 2022-06-02 | $20.51 | $20.78 | $20.41 | $20.78 | $20.50 | 142,688 |
| 2022-06-01 | $20.87 | $20.87 | $20.37 | $20.59 | $20.32 | 103,154 |
| 2022-05-31 | $20.70 | $20.83 | $20.53 | $20.71 | $20.44 | 462,247 |
| 2022-05-27 | $20.71 | $20.87 | $20.51 | $20.85 | $20.57 | 477,774 |
| 2022-05-26 | $20.32 | $20.60 | $20.15 | $20.40 | $20.13 | 430,359 |
| 2022-05-25 | $19.58 | $20.20 | $19.55 | $20.08 | $19.81 | 291,415 |
| 2022-05-24 | $19.13 | $19.65 | $19.08 | $19.65 | $19.39 | 226,880 |
| 2022-05-23 | $19.08 | $19.28 | $19.01 | $19.13 | $18.88 | 216,680 |
| 2022-05-20 | $19.26 | $19.28 | $18.93 | $19.17 | $18.92 | 227,935 |
| 2022-05-19 | $19.13 | $19.32 | $19.10 | $19.20 | $18.95 | 410,777 |
| 2022-05-18 | $19.12 | $19.24 | $18.80 | $19.16 | $18.91 | 810,374 |
| 2022-05-17 | $19.60 | $19.60 | $19.15 | $19.16 | $18.91 | 619,867 |
| 2022-05-16 | $19.30 | $19.63 | $19.15 | $19.46 | $19.20 | 475,844 |
| 2022-05-13 | $19.17 | $19.29 | $19.10 | $19.25 | $18.99 | 267,944 |
| 2022-05-12 | $18.79 | $19.12 | $18.56 | $19.12 | $18.87 | 314,318 |
| 2022-05-11 | $18.50 | $18.97 | $18.50 | $18.75 | $18.50 | 587,924 |
| 2022-05-10 | $18.60 | $18.64 | $18.35 | $18.62 | $18.37 | 400,803 |
| 2022-05-09 | $18.27 | $18.45 | $18.22 | $18.26 | $18.02 | 431,317 |
| 2022-05-06 | $18.60 | $18.69 | $18.40 | $18.42 | $18.18 | 292,803 |
| 2022-05-05 | $18.90 | $18.91 | $18.56 | $18.80 | $18.55 | 268,740 |
| 2022-05-04 | $18.50 | $19.22 | $18.49 | $19.14 | $18.89 | 285,454 |
| 2022-05-03 | $18.65 | $18.75 | $18.45 | $18.59 | $18.34 | 650,912 |
| 2022-05-02 | $19.03 | $19.05 | $18.37 | $18.50 | $18.25 | 745,558 |
| 2022-04-29 | $19.24 | $19.24 | $18.97 | $18.99 | $18.74 | 777,877 |
| 2022-04-28 | $19.47 | $19.63 | $19.18 | $19.57 | $19.03 | 567,003 |
| 2022-04-27 | $19.78 | $19.86 | $19.25 | $19.42 | $18.88 | 261,704 |
| 2022-04-26 | $19.86 | $19.98 | $19.74 | $19.74 | $19.19 | 314,065 |
| 2022-04-25 | $19.73 | $19.88 | $19.67 | $19.85 | $19.30 | 206,382 |
| 2022-04-22 | $19.86 | $19.89 | $19.61 | $19.78 | $19.23 | 257,819 |
| 2022-04-21 | $20.23 | $20.24 | $19.84 | $19.89 | $19.34 | 644,313 |
| 2022-04-20 | $20.05 | $20.25 | $20.03 | $20.12 | $19.56 | 453,081 |
| 2022-04-19 | $20.12 | $20.22 | $19.86 | $20.05 | $19.49 | 624,141 |
| 2022-04-18 | $20.35 | $20.40 | $20.15 | $20.23 | $19.67 | 212,614 |
| 2022-04-14 | $20.38 | $20.43 | $20.22 | $20.39 | $19.82 | 203,653 |
| 2022-04-13 | $20.30 | $20.47 | $20.27 | $20.36 | $19.79 | 251,512 |
| 2022-04-12 | $20.58 | $20.70 | $20.26 | $20.42 | $19.85 | 338,789 |
| 2022-04-11 | $20.69 | $20.76 | $20.36 | $20.44 | $19.87 | 314,221 |
| 2022-04-08 | $20.95 | $21.04 | $20.70 | $20.86 | $20.28 | 279,752 |
| 2022-04-07 | $21.01 | $21.17 | $20.90 | $21.07 | $20.48 | 272,727 |
| 2022-04-06 | $21.27 | $21.29 | $20.91 | $21.05 | $20.46 | 419,220 |
| 2022-04-05 | $21.80 | $21.82 | $21.34 | $21.43 | $20.83 | 198,217 |
| 2022-04-04 | $21.90 | $21.94 | $21.76 | $21.81 | $21.20 | 184,987 |
| 2022-04-01 | $21.92 | $21.95 | $21.54 | $21.81 | $21.20 | 163,535 |
| 2022-03-31 | $21.75 | $21.94 | $21.68 | $21.86 | $21.25 | 385,623 |
| 2022-03-30 | $21.52 | $21.74 | $21.52 | $21.68 | $21.08 | 231,274 |
| 2022-03-29 | $21.29 | $21.52 | $21.27 | $21.52 | $20.92 | 184,155 |
| 2022-03-28 | $21.11 | $21.24 | $21.05 | $21.16 | $20.57 | 243,871 |
| 2022-03-25 | $21.28 | $21.31 | $20.96 | $21.05 | $20.46 | 213,308 |
| 2022-03-24 | $21.29 | $21.47 | $21.22 | $21.33 | $20.74 | 1,269,664 |
| 2022-03-23 | $21.14 | $21.42 | $21.02 | $21.29 | $20.70 | 1,218,218 |
| 2022-03-22 | $21.14 | $21.17 | $20.93 | $21.13 | $20.54 | 208,387 |
| 2022-03-21 | $21.35 | $21.47 | $21.07 | $21.22 | $20.63 | 550,754 |
| 2022-03-18 | $21.34 | $21.54 | $21.33 | $21.43 | $20.83 | 315,879 |
| 2022-03-17 | $21.02 | $21.39 | $21.02 | $21.35 | $20.76 | 1,253,062 |
| 2022-03-16 | $21.02 | $21.15 | $20.77 | $20.99 | $20.41 | 1,308,911 |
| 2022-03-15 | $20.94 | $21.10 | $20.84 | $20.88 | $20.30 | 520,876 |
| 2022-03-14 | $21.47 | $21.50 | $20.83 | $20.86 | $20.28 | 795,633 |
| 2022-03-11 | $21.80 | $21.83 | $21.48 | $21.56 | $20.96 | 443,356 |
| 2022-03-10 | $21.87 | $21.87 | $21.70 | $21.80 | $21.19 | 267,080 |
| 2022-03-09 | $21.93 | $22.06 | $21.77 | $21.98 | $21.37 | 961,691 |
| 2022-03-08 | $22.20 | $22.20 | $21.76 | $21.81 | $21.20 | 810,328 |
| 2022-03-07 | $22.66 | $22.66 | $22.10 | $22.20 | $21.58 | 244,949 |
| 2022-03-04 | $22.74 | $22.74 | $22.55 | $22.62 | $21.99 | 117,986 |
| 2022-03-03 | $22.84 | $22.85 | $22.66 | $22.70 | $22.07 | 151,931 |
| 2022-03-02 | $22.78 | $22.80 | $22.65 | $22.70 | $22.07 | 184,244 |
| 2022-03-01 | $22.68 | $22.94 | $22.56 | $22.70 | $22.07 | 220,481 |
| 2022-02-28 | $22.55 | $22.78 | $22.43 | $22.56 | $21.93 | 241,866 |
| 2022-02-25 | $22.32 | $22.61 | $22.27 | $22.60 | $21.97 | 317,285 |
| 2022-02-24 | $21.95 | $22.35 | $21.85 | $22.24 | $21.62 | 419,384 |
| 2022-02-23 | $22.46 | $22.46 | $22.13 | $22.19 | $21.57 | 205,442 |
| 2022-02-22 | $22.41 | $22.48 | $22.12 | $22.34 | $21.72 | 283,459 |
| 2022-02-18 | $22.39 | $22.58 | $22.35 | $22.43 | $21.81 | 124,979 |
| 2022-02-17 | $22.40 | $22.63 | $22.21 | $22.31 | $21.69 | 238,858 |
| 2022-02-16 | $22.00 | $22.48 | $21.92 | $22.40 | $21.78 | 538,222 |
| 2022-02-15 | $21.77 | $22.18 | $21.70 | $22.05 | $21.44 | 441,557 |
| 2022-02-14 | $21.94 | $21.94 | $21.52 | $21.77 | $21.16 | 1,281,102 |
| 2022-02-11 | $22.46 | $22.49 | $21.85 | $21.95 | $21.34 | 481,697 |
| 2022-02-10 | $22.72 | $22.96 | $22.15 | $22.35 | $21.73 | 493,255 |
| 2022-02-09 | $23.10 | $23.31 | $22.77 | $22.96 | $22.32 | 686,911 |
| 2022-02-08 | $23.24 | $23.27 | $22.72 | $22.98 | $22.34 | 511,064 |
| 2022-02-07 | $23.48 | $23.48 | $23.15 | $23.32 | $22.67 | 188,548 |
| 2022-02-04 | $23.80 | $23.85 | $23.17 | $23.42 | $22.77 | 364,707 |
| 2022-02-03 | $24.04 | $24.18 | $23.77 | $23.93 | $23.26 | 308,863 |
| 2022-02-02 | $24.45 | $24.54 | $24.02 | $24.24 | $23.57 | 325,362 |
| 2022-02-01 | $24.39 | $24.50 | $24.18 | $24.40 | $23.72 | 388,445 |
| 2022-01-31 | $23.83 | $24.35 | $23.79 | $24.35 | $23.67 | 420,044 |
| 2022-01-28 | $23.64 | $23.85 | $23.06 | $23.79 | $23.13 | 571,655 |
| 2022-01-27 | $24.67 | $24.75 | $23.70 | $23.75 | $22.82 | 386,743 |
| 2022-01-26 | $24.90 | $25.05 | $24.55 | $24.60 | $23.63 | 253,749 |
| 2022-01-25 | $24.88 | $24.91 | $24.78 | $24.84 | $23.86 | 173,169 |
| 2022-01-24 | $25.05 | $25.10 | $24.80 | $24.88 | $23.90 | 392,353 |
| 2022-01-21 | $25.19 | $25.24 | $25.00 | $25.11 | $24.12 | 284,283 |
| 2022-01-20 | $25.28 | $25.37 | $25.19 | $25.23 | $24.24 | 178,949 |
| 2022-01-19 | $25.23 | $25.29 | $25.15 | $25.22 | $24.23 | 134,802 |
| 2022-01-18 | $25.24 | $25.32 | $25.12 | $25.19 | $24.20 | 161,905 |
| 2022-01-14 | $25.43 | $25.48 | $25.28 | $25.33 | $24.33 | 131,013 |
| 2022-01-13 | $25.41 | $25.55 | $25.36 | $25.48 | $24.48 | 105,741 |
| 2022-01-12 | $25.56 | $25.58 | $25.35 | $25.37 | $24.37 | 208,053 |
| 2022-01-11 | $25.45 | $25.57 | $25.45 | $25.50 | $24.50 | 219,484 |
| 2022-01-10 | $25.60 | $25.66 | $25.37 | $25.45 | $24.45 | 234,686 |
| 2022-01-07 | $25.66 | $25.73 | $25.52 | $25.67 | $24.66 | 91,482 |
| 2022-01-06 | $25.70 | $25.78 | $25.43 | $25.73 | $24.72 | 84,781 |
| 2022-01-05 | $25.90 | $25.98 | $25.56 | $25.73 | $24.72 | 102,858 |
| 2022-01-04 | $25.99 | $26.03 | $25.76 | $25.88 | $24.86 | 102,790 |
| 2022-01-03 | $26.11 | $26.16 | $25.98 | $26.00 | $24.97 | 46,574 |
| 2021-12-31 | $26.23 | $26.28 | $26.11 | $26.11 | $25.08 | 91,128 |
| 2021-12-30 | $26.16 | $26.26 | $26.10 | $26.23 | $25.20 | 48,042 |
| 2021-12-29 | $26.00 | $26.16 | $26.00 | $26.14 | $25.11 | 38,197 |
| 2021-12-28 | $26.02 | $26.09 | $25.92 | $26.04 | $25.02 | 91,647 |
| 2021-12-27 | $25.99 | $26.05 | $25.93 | $25.93 | $24.91 | 49,488 |
| 2021-12-23 | $26.00 | $26.08 | $25.90 | $25.92 | $24.90 | 84,890 |
| 2021-12-22 | $25.79 | $26.00 | $25.79 | $25.99 | $24.97 | 44,623 |
| 2021-12-21 | $25.78 | $25.90 | $25.71 | $25.76 | $24.75 | 56,414 |
| 2021-12-20 | $25.62 | $25.76 | $25.60 | $25.70 | $24.69 | 41,289 |
| 2021-12-17 | $25.73 | $25.84 | $25.58 | $25.65 | $24.64 | 52,562 |
| 2021-12-16 | $25.56 | $25.76 | $25.54 | $25.76 | $24.75 | 185,815 |
| 2021-12-15 | $25.56 | $25.59 | $25.47 | $25.56 | $24.56 | 237,869 |
| 2021-12-14 | $25.70 | $25.76 | $25.50 | $25.56 | $24.56 | 322,066 |
| 2021-12-13 | $25.71 | $25.74 | $25.59 | $25.73 | $24.72 | 92,316 |
| 2021-12-10 | $25.90 | $25.90 | $25.68 | $25.71 | $24.70 | 42,684 |
| 2021-12-09 | $25.82 | $25.91 | $25.81 | $25.84 | $24.82 | 50,247 |
| 2021-12-08 | $25.87 | $25.87 | $25.72 | $25.84 | $24.82 | 32,809 |
| 2021-12-07 | $25.78 | $25.97 | $25.76 | $25.88 | $24.86 | 122,146 |
| 2021-12-06 | $25.88 | $25.91 | $25.71 | $25.75 | $24.74 | 173,533 |
| 2021-12-03 | $25.74 | $25.81 | $25.68 | $25.81 | $24.80 | 70,733 |
| 2021-12-02 | $25.81 | $25.88 | $25.66 | $25.79 | $24.78 | 140,659 |
| 2021-12-01 | $25.69 | $25.97 | $25.59 | $25.79 | $24.78 | 105,890 |
| 2021-11-30 | $25.45 | $25.54 | $25.25 | $25.54 | $24.54 | 242,036 |
| 2021-11-29 | $25.37 | $25.48 | $25.24 | $25.41 | $24.41 | 75,796 |
| 2021-11-26 | $25.27 | $25.35 | $25.08 | $25.20 | $24.21 | 55,436 |
| 2021-11-24 | $25.34 | $25.44 | $25.21 | $25.38 | $24.38 | 60,427 |
| 2021-11-23 | $25.44 | $25.44 | $25.27 | $25.34 | $24.34 | 115,072 |
| 2021-11-22 | $25.65 | $25.65 | $25.42 | $25.46 | $24.46 | 69,938 |
| 2021-11-19 | $25.64 | $25.67 | $25.54 | $25.63 | $24.62 | 59,834 |
| 2021-11-18 | $25.69 | $25.73 | $25.54 | $25.61 | $24.60 | 63,815 |
| 2021-11-17 | $25.60 | $25.67 | $25.51 | $25.67 | $24.66 | 50,176 |
| 2021-11-16 | $25.57 | $25.72 | $25.55 | $25.62 | $24.61 | 66,354 |
| 2021-11-15 | $25.95 | $25.95 | $25.56 | $25.64 | $24.63 | 102,109 |
| 2021-11-12 | $26.07 | $26.07 | $25.83 | $25.89 | $24.87 | 60,938 |
| 2021-11-11 | $26.17 | $26.17 | $25.95 | $26.00 | $24.98 | 62,941 |
| 2021-11-10 | $26.21 | $26.32 | $26.05 | $26.07 | $25.05 | 79,608 |
| 2021-11-09 | $26.41 | $26.44 | $26.33 | $26.34 | $25.31 | 58,069 |
| 2021-11-08 | $26.47 | $26.50 | $26.40 | $26.41 | $25.37 | 70,303 |
| 2021-11-05 | $26.32 | $26.45 | $26.32 | $26.45 | $25.41 | 76,132 |
| 2021-11-04 | $26.22 | $26.40 | $26.22 | $26.39 | $25.35 | 79,449 |
| 2021-11-03 | $26.24 | $26.24 | $26.14 | $26.22 | $25.19 | 58,288 |
| 2021-11-02 | $26.18 | $26.23 | $26.12 | $26.22 | $25.19 | 68,592 |
| 2021-11-01 | $26.13 | $26.27 | $26.03 | $26.19 | $25.16 | 109,777 |
| 2021-10-29 | $26.09 | $26.16 | $25.98 | $26.11 | $25.08 | 191,884 |
| 2021-10-28 | $26.33 | $26.40 | $26.27 | $26.33 | $25.02 | 54,997 |
| 2021-10-27 | $26.30 | $26.37 | $26.21 | $26.29 | $24.98 | 58,080 |
| 2021-10-26 | $26.42 | $26.44 | $26.28 | $26.29 | $24.98 | 69,874 |
| 2021-10-25 | $26.22 | $26.34 | $26.20 | $26.31 | $25.00 | 45,931 |
| 2021-10-22 | $26.25 | $26.30 | $26.17 | $26.20 | $24.90 | 110,162 |
| 2021-10-21 | $26.30 | $26.35 | $26.18 | $26.19 | $24.89 | 40,884 |
| 2021-10-20 | $26.08 | $26.31 | $26.08 | $26.21 | $24.91 | 99,276 |
| 2021-10-19 | $26.12 | $26.24 | $26.02 | $26.13 | $24.83 | 113,031 |
| 2021-10-18 | $26.07 | $26.18 | $26.06 | $26.12 | $24.82 | 72,490 |
| 2021-10-15 | $26.40 | $26.48 | $26.02 | $26.06 | $24.77 | 136,523 |
| 2021-10-14 | $26.45 | $26.62 | $26.40 | $26.40 | $25.09 | 184,496 |
| 2021-10-13 | $26.02 | $26.40 | $25.98 | $26.35 | $25.04 | 216,312 |
| 2021-10-12 | $25.90 | $26.11 | $25.83 | $25.99 | $24.70 | 181,709 |
| 2021-10-11 | $25.83 | $25.98 | $25.80 | $25.91 | $24.62 | 63,333 |
| 2021-10-08 | $25.92 | $25.93 | $25.65 | $25.83 | $24.55 | 136,274 |
| 2021-10-07 | $25.97 | $26.03 | $25.81 | $25.84 | $24.56 | 123,534 |
| 2021-10-06 | $25.71 | $26.05 | $25.69 | $26.03 | $24.74 | 253,552 |
| 2021-10-05 | $25.91 | $25.97 | $25.78 | $25.79 | $24.51 | 125,117 |
| 2021-10-04 | $26.18 | $26.18 | $25.81 | $25.81 | $24.53 | 61,602 |
| 2021-10-01 | $26.10 | $26.22 | $26.09 | $26.16 | $24.86 | 33,933 |
| 2021-09-30 | $26.07 | $26.18 | $25.90 | $26.10 | $24.80 | 498,911 |
| 2021-09-29 | $25.86 | $26.12 | $25.80 | $26.08 | $24.79 | 147,246 |
| 2021-09-28 | $26.09 | $26.09 | $25.63 | $25.78 | $24.50 | 397,933 |
| 2021-09-27 | $26.34 | $26.35 | $26.17 | $26.19 | $24.89 | 108,779 |
| 2021-09-24 | $26.45 | $26.46 | $26.35 | $26.37 | $25.06 | 102,032 |
| 2021-09-23 | $26.62 | $26.75 | $26.40 | $26.50 | $25.18 | 105,579 |
| 2021-09-22 | $26.49 | $26.62 | $26.49 | $26.62 | $25.30 | 133,165 |
| 2021-09-21 | $26.50 | $26.54 | $26.36 | $26.42 | $25.11 | 107,397 |
| 2021-09-20 | $26.33 | $26.49 | $26.33 | $26.44 | $25.13 | 90,771 |
| 2021-09-17 | $26.60 | $26.60 | $26.44 | $26.49 | $25.17 | 83,398 |
| 2021-09-16 | $26.43 | $26.63 | $26.36 | $26.59 | $25.27 | 159,514 |
| 2021-09-15 | $26.36 | $26.44 | $26.28 | $26.39 | $25.08 | 120,208 |
| 2021-09-14 | $26.46 | $26.47 | $26.30 | $26.36 | $25.05 | 118,239 |
| 2021-09-13 | $26.47 | $26.53 | $26.40 | $26.41 | $25.10 | 118,842 |
| 2021-09-10 | $26.47 | $26.53 | $26.45 | $26.47 | $25.16 | 80,614 |
| 2021-09-09 | $26.48 | $26.50 | $26.40 | $26.42 | $25.11 | 221,594 |
| 2021-09-08 | $26.55 | $26.55 | $26.40 | $26.46 | $25.15 | 99,617 |
| 2021-09-07 | $26.47 | $26.52 | $26.44 | $26.48 | $25.17 | 67,001 |
| 2021-09-03 | $26.42 | $26.56 | $26.42 | $26.55 | $25.23 | 58,646 |
| 2021-09-02 | $26.30 | $26.51 | $26.26 | $26.44 | $25.13 | 69,880 |
| 2021-09-01 | $26.20 | $26.32 | $26.18 | $26.30 | $24.99 | 75,532 |
| 2021-08-31 | $26.20 | $26.27 | $26.06 | $26.12 | $24.82 | 460,988 |
| 2021-08-30 | $26.33 | $26.45 | $26.15 | $26.17 | $24.87 | 115,238 |
| 2021-08-27 | $26.11 | $26.32 | $26.11 | $26.28 | $24.98 | 67,234 |
| 2021-08-26 | $26.23 | $26.23 | $26.10 | $26.15 | $24.85 | 38,545 |
| 2021-08-25 | $26.21 | $26.24 | $26.18 | $26.23 | $24.93 | 65,818 |
| 2021-08-24 | $26.29 | $26.29 | $26.21 | $26.25 | $24.95 | 83,043 |
| 2021-08-23 | $26.25 | $26.30 | $26.17 | $26.26 | $24.96 | 46,519 |
| 2021-08-20 | $26.24 | $26.28 | $26.16 | $26.21 | $24.91 | 90,334 |
| 2021-08-19 | $26.16 | $26.20 | $26.12 | $26.19 | $24.89 | 117,010 |
| 2021-08-18 | $26.30 | $26.30 | $26.13 | $26.22 | $24.92 | 219,194 |
| 2021-08-17 | $26.34 | $26.35 | $26.22 | $26.32 | $25.01 | 76,082 |
| 2021-08-16 | $26.33 | $26.39 | $26.26 | $26.37 | $25.06 | 51,640 |
| 2021-08-13 | $26.19 | $26.37 | $26.19 | $26.30 | $24.99 | 63,651 |
| 2021-08-12 | $26.15 | $26.27 | $26.15 | $26.21 | $24.91 | 57,884 |
| 2021-08-11 | $26.16 | $26.23 | $26.07 | $26.15 | $24.85 | 80,402 |
| 2021-08-10 | $26.39 | $26.39 | $26.03 | $26.10 | $24.80 | 105,839 |
| 2021-08-09 | $26.49 | $26.49 | $26.30 | $26.36 | $25.05 | 97,965 |
| 2021-08-06 | $26.54 | $26.54 | $26.42 | $26.49 | $25.17 | 95,853 |
| 2021-08-05 | $26.38 | $26.60 | $26.38 | $26.50 | $25.18 | 116,135 |
| 2021-08-04 | $26.35 | $26.40 | $26.32 | $26.39 | $25.08 | 84,846 |
| 2021-08-03 | $26.28 | $26.36 | $26.24 | $26.35 | $25.04 | 109,423 |
| 2021-08-02 | $26.26 | $26.37 | $26.23 | $26.31 | $25.00 | 111,932 |
| 2021-07-30 | $26.12 | $26.31 | $26.12 | $26.31 | $25.00 | 154,281 |
| 2021-07-29 | $26.31 | $26.44 | $26.30 | $26.39 | $24.81 | 157,074 |
| 2021-07-28 | $26.27 | $26.32 | $26.20 | $26.31 | $24.74 | 156,630 |
| 2021-07-27 | $26.29 | $26.30 | $26.14 | $26.26 | $24.69 | 308,562 |
| 2021-07-26 | $26.31 | $26.34 | $26.25 | $26.29 | $24.72 | 229,843 |
| 2021-07-23 | $26.10 | $26.32 | $26.08 | $26.30 | $24.73 | 724,959 |
| 2021-07-22 | $26.32 | $26.32 | $26.01 | $26.11 | $24.55 | 820,820 |
| 2021-07-21 | $26.53 | $26.53 | $26.23 | $26.27 | $24.70 | 137,069 |
| 2021-07-20 | $26.49 | $26.56 | $26.43 | $26.49 | $24.91 | 196,314 |
| 2021-07-19 | $26.40 | $26.48 | $26.31 | $26.45 | $24.87 | 178,622 |
| 2021-07-16 | $26.59 | $26.59 | $26.43 | $26.50 | $24.92 | 152,805 |
| 2021-07-15 | $26.65 | $26.69 | $26.43 | $26.50 | $24.92 | 126,761 |
| 2021-07-14 | $26.53 | $26.71 | $26.47 | $26.61 | $25.02 | 154,051 |
| 2021-07-13 | $26.61 | $26.67 | $26.41 | $26.55 | $24.96 | 329,013 |
| 2021-07-12 | $26.67 | $26.71 | $26.53 | $26.60 | $25.01 | 89,941 |
| 2021-07-09 | $26.75 | $26.77 | $26.58 | $26.61 | $25.02 | 184,952 |
| 2021-07-08 | $26.78 | $26.80 | $26.61 | $26.71 | $25.11 | 399,870 |
| 2021-07-07 | $26.86 | $26.96 | $26.78 | $26.94 | $25.33 | 327,511 |
| 2021-07-06 | $26.67 | $26.85 | $26.62 | $26.82 | $25.22 | 265,280 |
| 2021-07-02 | $26.71 | $26.73 | $26.62 | $26.71 | $25.11 | 111,887 |
| 2021-07-01 | $26.57 | $26.72 | $26.51 | $26.66 | $25.07 | 275,486 |
| 2021-06-30 | $26.23 | $26.63 | $26.16 | $26.62 | $25.03 | 1,375,866 |
| 2021-06-29 | $26.15 | $26.23 | $26.10 | $26.18 | $24.61 | 262,087 |
| 2021-06-28 | $25.95 | $26.19 | $25.95 | $26.15 | $24.59 | 218,395 |
| 2021-06-25 | $26.00 | $26.06 | $25.87 | $25.98 | $24.43 | 286,152 |
| 2021-06-24 | $25.99 | $26.02 | $25.90 | $26.00 | $24.45 | 879,781 |
| 2021-06-23 | $26.00 | $26.00 | $25.92 | $25.92 | $24.37 | 366,832 |
| 2021-06-22 | $26.03 | $26.03 | $25.93 | $25.94 | $24.39 | 616,944 |
| 2021-06-21 | $26.14 | $26.14 | $25.96 | $25.98 | $24.43 | 242,692 |
| 2021-06-18 | $26.14 | $26.16 | $26.02 | $26.04 | $24.48 | 151,647 |
| 2021-06-17 | $26.15 | $26.16 | $26.07 | $26.12 | $24.56 | 155,254 |
| 2021-06-16 | $26.17 | $26.17 | $26.05 | $26.11 | $24.55 | 105,494 |
| 2021-06-15 | $26.23 | $26.23 | $26.07 | $26.12 | $24.56 | 145,179 |
| 2021-06-14 | $26.05 | $26.17 | $26.05 | $26.17 | $24.60 | 243,492 |
| 2021-06-11 | $26.25 | $26.25 | $26.16 | $26.20 | $24.63 | 94,421 |
| 2021-06-10 | $26.17 | $26.28 | $26.13 | $26.20 | $24.63 | 162,632 |
| 2021-06-09 | $26.16 | $26.19 | $26.06 | $26.11 | $24.55 | 141,531 |
| 2021-06-08 | $26.09 | $26.12 | $26.01 | $26.10 | $24.54 | 285,614 |
| 2021-06-07 | $26.09 | $26.09 | $25.91 | $25.99 | $24.44 | 323,514 |
| 2021-06-04 | $26.06 | $26.09 | $25.88 | $26.06 | $24.50 | 525,848 |
| 2021-06-03 | $26.18 | $26.18 | $25.98 | $25.99 | $24.44 | 236,903 |
| 2021-06-02 | $26.04 | $26.20 | $26.04 | $26.18 | $24.61 | 346,830 |
| 2021-06-01 | $25.95 | $26.10 | $25.91 | $25.98 | $24.43 | 317,096 |
| 2021-05-28 | $25.94 | $26.01 | $25.85 | $25.87 | $24.32 | 364,409 |
| 2021-05-27 | $25.75 | $25.93 | $25.75 | $25.90 | $24.35 | 303,706 |
| 2021-05-26 | $25.78 | $25.85 | $25.72 | $25.72 | $24.18 | 396,483 |
| 2021-05-25 | $25.80 | $25.85 | $25.63 | $25.76 | $24.22 | 417,074 |
| 2021-05-24 | $25.77 | $25.81 | $25.70 | $25.80 | $24.26 | 172,548 |
| 2021-05-21 | $25.58 | $25.72 | $25.55 | $25.64 | $24.11 | 324,636 |
| 2021-05-20 | $25.35 | $25.60 | $25.35 | $25.58 | $24.05 | 438,541 |
| 2021-05-19 | $25.22 | $25.34 | $25.19 | $25.32 | $23.81 | 211,014 |
| 2021-05-18 | $25.34 | $25.34 | $25.22 | $25.29 | $23.78 | 437,142 |
| 2021-05-17 | $25.33 | $25.42 | $25.28 | $25.29 | $23.78 | 487,278 |
| 2021-05-14 | $25.20 | $25.33 | $25.13 | $25.30 | $23.79 | 418,837 |
| 2021-05-13 | $25.80 | $25.80 | $25.14 | $25.15 | $23.65 | 3,248,569 |
| 2021-05-12 | $25.92 | $25.94 | $25.65 | $25.76 | $24.22 | 549,736 |
| 2021-05-11 | $25.88 | $26.04 | $25.75 | $26.00 | $24.45 | 875,449 |
| 2021-05-10 | $26.10 | $26.14 | $25.95 | $26.00 | $24.45 | 186,841 |
| 2021-05-07 | $26.15 | $26.22 | $26.05 | $26.07 | $24.51 | 97,074 |
| 2021-05-06 | $26.28 | $26.30 | $26.03 | $26.11 | $24.55 | 479,869 |
| 2021-05-05 | $26.38 | $26.38 | $26.10 | $26.25 | $24.68 | 294,500 |
| 2021-05-04 | $26.24 | $26.37 | $26.14 | $26.34 | $24.76 | 336,521 |
| 2021-05-03 | $26.05 | $26.20 | $25.96 | $26.20 | $24.63 | 231,404 |
| 2021-04-30 | $25.86 | $26.03 | $25.82 | $26.00 | $24.45 | 532,156 |
| 2021-04-29 | $26.02 | $26.04 | $25.88 | $26.00 | $24.23 | 993,841 |
| 2021-04-28 | $26.04 | $26.04 | $25.93 | $26.04 | $24.26 | 250,949 |
| 2021-04-27 | $26.09 | $26.09 | $25.91 | $25.96 | $24.19 | 277,150 |
| 2021-04-26 | $26.06 | $26.10 | $25.98 | $26.05 | $24.27 | 169,990 |
| 2021-04-23 | $25.95 | $26.06 | $25.85 | $26.00 | $24.23 | 242,429 |
| 2021-04-22 | $25.96 | $25.98 | $25.81 | $25.90 | $24.13 | 261,812 |
| 2021-04-21 | $25.85 | $25.95 | $25.81 | $25.93 | $24.16 | 161,782 |
| 2021-04-20 | $25.74 | $25.84 | $25.67 | $25.81 | $24.05 | 351,869 |
| 2021-04-19 | $25.74 | $25.79 | $25.68 | $25.76 | $24.00 | 252,906 |
| 2021-04-16 | $25.99 | $25.99 | $25.62 | $25.66 | $23.91 | 911,344 |
| 2021-04-15 | $25.99 | $26.00 | $25.52 | $25.94 | $24.17 | 406,964 |
| 2021-04-14 | $25.96 | $25.98 | $25.89 | $25.91 | $24.14 | 184,718 |
| 2021-04-13 | $25.80 | $26.00 | $25.80 | $25.96 | $24.19 | 206,382 |
| 2021-04-12 | $25.80 | $25.84 | $25.75 | $25.80 | $24.04 | 217,580 |
| 2021-04-09 | $25.80 | $25.84 | $25.74 | $25.80 | $24.04 | 265,398 |
| 2021-04-08 | $25.84 | $25.87 | $25.79 | $25.87 | $24.11 | 243,040 |
| 2021-04-07 | $25.80 | $25.83 | $25.72 | $25.81 | $24.05 | 315,395 |
| 2021-04-06 | $25.74 | $25.88 | $25.70 | $25.76 | $24.00 | 876,896 |
| 2021-04-05 | $25.65 | $25.74 | $25.61 | $25.70 | $23.95 | 302,582 |
| 2021-04-01 | $25.60 | $25.73 | $25.55 | $25.59 | $23.85 | 719,062 |
| 2021-03-31 | $25.45 | $25.70 | $25.36 | $25.62 | $23.87 | 7,360,889 |
| 2021-03-30 | $25.49 | $25.49 | $25.45 | $25.47 | $23.73 | 704,874 |
| 2021-03-29 | $25.52 | $25.52 | $25.42 | $25.50 | $23.76 | 620,693 |
| 2021-03-26 | $25.38 | $25.50 | $25.37 | $25.50 | $23.76 | 1,079,242 |
| 2021-03-25 | $25.35 | $25.36 | $25.28 | $25.35 | $23.62 | 656,718 |
| 2021-03-24 | $25.30 | $25.39 | $25.29 | $25.35 | $23.62 | 675,014 |
| 2021-03-23 | $25.25 | $25.33 | $25.22 | $25.29 | $23.57 | 2,058,124 |
| 2021-03-22 | $25.16 | $25.25 | $25.15 | $25.23 | $23.51 | 1,074,921 |
| 2021-03-19 | $25.13 | $25.15 | $25.10 | $25.14 | $23.43 | 1,140,231 |
| 2021-03-18 | $25.18 | $25.20 | $25.10 | $25.13 | $23.42 | 1,088,796 |
| 2021-03-17 | $25.24 | $25.27 | $25.18 | $25.20 | $23.48 | 742,566 |
| 2021-03-16 | $25.24 | $25.25 | $25.14 | $25.24 | $23.52 | 973,099 |
| 2021-03-15 | $25.10 | $25.27 | $25.05 | $25.18 | $23.46 | 1,283,638 |
| 2021-03-12 | $25.20 | $25.25 | $25.05 | $25.16 | $23.44 | 1,484,748 |
| 2021-03-11 | $25.05 | $25.25 | $24.97 | $25.25 | $23.53 | 14,601,292 |