KKR Group Finance Co. IX LLC (KKRS) Exchange: NYSE
Data as of Oct. 3, 2025
$19.17 ($0.05) 0.26%
KKR Group Finance Co. IX LLC - Daily Information
Click for more stock information on KKR Group Finance Co. IX LLC.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $19.18 |
| Previous Close | $19.17 |
| High | $19.25 |
| Low | $19.06 |
| Adjusted Open | $19.18 |
| Previous Adjusted Close | $19.17 |
| Adjusted High | $19.25 |
| Adjusted Low | $19.06 |
Invest in KKR Group Finance Co. IX LLC (KKRS)
Key People KKR Group Finance Co. IX LLC
| Employee | Position |
|---|---|
| Henry R. Kravis | Co-Chairman & Co-Chief Executive Officer |
| George Rosenberg Roberts | Co-Chairman & Co-Chief Executive Officer |
| Joseph Yong Bum Bae | Co-President, Co-COO & Director |
| Scott Charles Nuttall | Co-President, Co-COO & Director |
| Robert H. Lewin | Chief Financial Officer |
| Emilia Sherifova | Chief Information & Innovation Officer |
| Sandra Ozola | Global Head-Human Capital |
| Kerryann Benjamin | Chief Diversity Officer & Head-Talent Management |
| Joan B. Lavin | Chief Talent Officer & Managing Director |
| Chee Wong | Head-Global Impact for Asia |
| Suzanne O. Donohoe | Global Head-Strategic Growth |
| Eric J. Mogelof | Head-Client & Partner Group |
| Ming Lu | Partner & Co-Head-Asia Private Equity Business |
| Claire Scobee Farley | Vice Chairman-Energy & Infrastructure |
| Ralph F. Rosenberg | Global Head-KKR Real Estate |
| W. Patrick Mattson | Chief Operating Officer-Real Estate Group |
| Todd C. Builione | Member |
| Nathaniel M. Zilkha | General Partner |
| Adam Smith | Head-Capital Markets |
| Daniel Pietrzak | Member |
| Matt Ross | Director-KKR Credit |
| Kate Richdale | Head-Strategy & Business Development |
| David S. Welsh | Partner & Head-TMT Growth Equity |
| Dane E. Holmes | Independent Non-Executive Director |
| Katie Hotze | Principal-Marketing & Communications |
| Craig Larson | Head-Investor Relations |
| David James Sorkin | Secretary & General Counsel |
| Arturo Gutiérrez Hernández | Independent Non-Executive Director |
| Adriane M. Brown | Independent Director |
| Joseph Alexander Grundfest | Independent Director |
| Robert W. Scully | Independent Director |
| Thomas M. Schoewe | Independent Director |
| John B. Hess | Independent Director |
| Patricia Fiorello Russo | Independent Director |
| Xavier B. Niel | Independent Director |
| Mary N. Dillon | Independent Director |
| Evan Thomas Spiegel | Independent Director |
Historical Stock Data for KKR Group Finance Co. IX LLC (KKRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $19.18 | $19.25 | $19.06 | $19.17 | $19.17 | 36,373 |
| 2025-09-11 | $19.14 | $19.30 | $19.06 | $19.12 | $19.12 | 23,365 |
| 2025-09-10 | $19.04 | $19.12 | $19.00 | $19.06 | $19.06 | 10,142 |
| 2025-09-09 | $19.06 | $19.06 | $18.91 | $18.98 | $18.98 | 24,470 |
| 2025-09-08 | $18.96 | $19.06 | $18.89 | $19.00 | $19.00 | 20,551 |
| 2025-09-05 | $18.75 | $18.99 | $18.75 | $18.90 | $18.90 | 16,683 |
| 2025-09-04 | $18.60 | $18.62 | $18.58 | $18.62 | $18.62 | 8,215 |
| 2025-09-03 | $18.46 | $18.54 | $18.46 | $18.54 | $18.54 | 7,013 |
| 2025-09-02 | $18.30 | $18.50 | $18.30 | $18.41 | $18.41 | 33,748 |
| 2025-08-29 | $18.55 | $18.55 | $18.27 | $18.34 | $18.34 | 52,048 |
| 2025-08-28 | $18.53 | $18.53 | $18.45 | $18.47 | $18.47 | 10,727 |
| 2025-08-27 | $18.45 | $18.52 | $18.37 | $18.48 | $18.48 | 23,470 |
| 2025-08-26 | $18.48 | $18.50 | $18.39 | $18.43 | $18.43 | 17,786 |
| 2025-08-25 | $18.52 | $18.53 | $18.43 | $18.43 | $18.43 | 12,266 |
| 2025-08-22 | $18.35 | $18.54 | $18.33 | $18.52 | $18.52 | 17,254 |
| 2025-08-21 | $18.34 | $18.35 | $18.28 | $18.32 | $18.32 | 9,057 |
| 2025-08-20 | $18.30 | $18.40 | $18.28 | $18.31 | $18.31 | 9,890 |
| 2025-08-19 | $18.16 | $18.29 | $18.16 | $18.27 | $18.27 | 23,386 |
| 2025-08-18 | $18.10 | $18.18 | $18.09 | $18.16 | $18.16 | 19,588 |
| 2025-08-15 | $18.16 | $18.19 | $18.00 | $18.10 | $18.10 | 33,025 |
| 2025-08-14 | $18.25 | $18.26 | $18.16 | $18.16 | $18.16 | 15,322 |
| 2025-08-13 | $18.06 | $18.27 | $18.04 | $18.27 | $18.27 | 26,186 |
| 2025-08-12 | $18.02 | $18.10 | $18.01 | $18.03 | $18.03 | 14,031 |
| 2025-08-11 | $17.94 | $18.00 | $17.94 | $18.00 | $18.00 | 7,329 |
| 2025-08-08 | $17.85 | $17.94 | $17.82 | $17.92 | $17.92 | 20,459 |
| 2025-08-07 | $18.02 | $18.13 | $17.84 | $17.84 | $17.84 | 35,594 |
| 2025-08-06 | $18.07 | $18.17 | $17.96 | $17.96 | $17.96 | 14,088 |
| 2025-08-05 | $18.08 | $18.18 | $18.08 | $18.08 | $18.08 | 33,596 |
| 2025-08-04 | $17.99 | $18.19 | $17.99 | $18.13 | $18.13 | 15,830 |
| 2025-08-01 | $17.92 | $18.00 | $17.91 | $17.97 | $17.97 | 20,178 |
| 2025-07-31 | $17.76 | $18.06 | $17.76 | $18.04 | $18.04 | 75,998 |
| 2025-07-30 | $17.84 | $17.92 | $17.77 | $17.78 | $17.78 | 28,592 |
| 2025-07-29 | $17.81 | $17.88 | $17.77 | $17.84 | $17.84 | 15,635 |
| 2025-07-28 | $17.88 | $17.88 | $17.76 | $17.76 | $17.76 | 19,839 |
| 2025-07-25 | $17.82 | $17.89 | $17.77 | $17.89 | $17.89 | 12,842 |
| 2025-07-24 | $17.76 | $17.77 | $17.72 | $17.77 | $17.77 | 25,574 |
| 2025-07-23 | $17.80 | $17.80 | $17.66 | $17.72 | $17.72 | 43,932 |
| 2025-07-22 | $17.70 | $17.80 | $17.70 | $17.77 | $17.77 | 17,865 |
| 2025-07-21 | $17.80 | $17.89 | $17.72 | $17.76 | $17.76 | 19,433 |
| 2025-07-18 | $17.80 | $17.86 | $17.75 | $17.78 | $17.78 | 8,580 |
| 2025-07-17 | $17.65 | $17.79 | $17.65 | $17.77 | $17.77 | 12,721 |
| 2025-07-16 | $17.68 | $17.72 | $17.62 | $17.65 | $17.65 | 15,279 |
| 2025-07-15 | $17.88 | $17.88 | $17.70 | $17.70 | $17.70 | 20,140 |
| 2025-07-14 | $17.96 | $18.00 | $17.80 | $17.82 | $17.82 | 11,449 |
| 2025-07-11 | $17.99 | $18.05 | $17.86 | $17.94 | $17.94 | 8,526 |
| 2025-07-10 | $17.88 | $18.05 | $17.87 | $18.05 | $18.05 | 13,908 |
| 2025-07-09 | $17.74 | $17.88 | $17.74 | $17.88 | $17.88 | 9,463 |
| 2025-07-08 | $17.72 | $17.74 | $17.59 | $17.74 | $17.74 | 8,795 |
| 2025-07-07 | $17.75 | $17.82 | $17.65 | $17.72 | $17.72 | 28,455 |
| 2025-07-03 | $17.67 | $17.75 | $17.67 | $17.71 | $17.71 | 11,667 |
| 2025-07-02 | $17.46 | $17.73 | $17.41 | $17.65 | $17.65 | 43,685 |
| 2025-07-01 | $17.24 | $17.47 | $17.24 | $17.46 | $17.46 | 22,543 |
| 2025-06-30 | $17.26 | $17.32 | $17.21 | $17.24 | $17.24 | 108,546 |
| 2025-06-27 | $17.31 | $17.45 | $17.26 | $17.26 | $17.26 | 54,057 |
| 2025-06-26 | $17.25 | $17.40 | $17.25 | $17.31 | $17.31 | 17,245 |
| 2025-06-25 | $17.23 | $17.29 | $17.16 | $17.20 | $17.20 | 26,979 |
| 2025-06-24 | $17.23 | $17.36 | $17.18 | $17.21 | $17.21 | 37,224 |
| 2025-06-23 | $17.15 | $17.23 | $17.10 | $17.19 | $17.19 | 259,222 |
| 2025-06-20 | $17.05 | $17.23 | $17.05 | $17.13 | $17.13 | 24,560 |
| 2025-06-18 | $17.11 | $17.13 | $17.05 | $17.09 | $17.09 | 33,017 |
| 2025-06-17 | $17.09 | $17.10 | $17.01 | $17.04 | $17.04 | 23,324 |
| 2025-06-16 | $17.11 | $17.20 | $17.02 | $17.06 | $17.06 | 46,508 |
| 2025-06-13 | $17.20 | $17.20 | $17.03 | $17.09 | $17.09 | 30,687 |
| 2025-06-12 | $17.48 | $17.52 | $17.38 | $17.43 | $17.14 | 20,635 |
| 2025-06-11 | $17.53 | $17.63 | $17.43 | $17.44 | $17.15 | 46,773 |
| 2025-06-10 | $17.52 | $17.56 | $17.49 | $17.51 | $17.22 | 34,625 |
| 2025-06-09 | $17.50 | $17.56 | $17.46 | $17.51 | $17.22 | 41,284 |
| 2025-06-06 | $17.56 | $17.56 | $17.46 | $17.47 | $17.18 | 8,586 |
| 2025-06-05 | $17.54 | $17.65 | $17.47 | $17.52 | $17.23 | 55,713 |
| 2025-06-04 | $17.59 | $17.63 | $17.46 | $17.47 | $17.18 | 106,711 |
| 2025-06-03 | $17.46 | $17.65 | $17.46 | $17.50 | $17.50 | 34,714 |
| 2025-06-02 | $17.55 | $17.55 | $17.31 | $17.45 | $17.45 | 12,581 |
| 2025-05-30 | $17.48 | $17.61 | $17.36 | $17.52 | $17.52 | 107,361 |
| 2025-05-29 | $17.55 | $17.55 | $17.41 | $17.45 | $17.45 | 20,970 |
| 2025-05-28 | $17.56 | $17.71 | $17.44 | $17.47 | $17.47 | 19,121 |
| 2025-05-27 | $17.67 | $17.70 | $17.52 | $17.58 | $17.58 | 108,223 |
| 2025-05-23 | $17.55 | $17.58 | $17.38 | $17.47 | $17.47 | 49,059 |
| 2025-05-22 | $17.53 | $17.58 | $17.41 | $17.50 | $17.50 | 113,082 |
| 2025-05-21 | $17.77 | $17.80 | $17.44 | $17.52 | $17.52 | 69,328 |
| 2025-05-20 | $17.76 | $17.96 | $17.61 | $17.80 | $17.80 | 168,968 |
| 2025-05-19 | $17.27 | $17.66 | $17.24 | $17.66 | $17.66 | 37,268 |
| 2025-05-16 | $17.42 | $17.46 | $17.20 | $17.41 | $17.41 | 52,943 |
| 2025-05-15 | $17.31 | $17.46 | $17.30 | $17.37 | $17.37 | 14,127 |
| 2025-05-14 | $17.52 | $17.65 | $17.30 | $17.32 | $17.32 | 21,506 |
| 2025-05-13 | $17.65 | $17.65 | $17.50 | $17.51 | $17.51 | 9,093 |
| 2025-05-12 | $17.69 | $17.72 | $17.53 | $17.57 | $17.57 | 19,867 |
| 2025-05-09 | $17.65 | $17.73 | $17.40 | $17.59 | $17.59 | 17,385 |
| 2025-05-08 | $17.84 | $17.88 | $17.65 | $17.65 | $17.65 | 7,566 |
| 2025-05-07 | $17.63 | $17.82 | $17.60 | $17.79 | $17.79 | 26,284 |
| 2025-05-06 | $17.33 | $17.55 | $17.12 | $17.55 | $17.55 | 17,981 |
| 2025-05-05 | $17.47 | $17.47 | $17.21 | $17.36 | $17.36 | 55,392 |
| 2025-05-02 | $17.30 | $17.58 | $17.25 | $17.47 | $17.47 | 33,413 |
| 2025-05-01 | $17.32 | $17.39 | $17.12 | $17.33 | $17.33 | 56,119 |
| 2025-04-30 | $17.27 | $17.35 | $17.13 | $17.25 | $17.25 | 33,251 |
| 2025-04-29 | $17.21 | $17.46 | $17.20 | $17.36 | $17.36 | 90,328 |
| 2025-04-28 | $17.41 | $17.43 | $17.26 | $17.34 | $17.34 | 25,306 |
| 2025-04-25 | $17.39 | $17.50 | $17.26 | $17.37 | $17.37 | 40,377 |
| 2025-04-24 | $17.09 | $17.46 | $17.09 | $17.37 | $17.37 | 27,545 |
| 2025-04-23 | $16.90 | $17.14 | $16.87 | $17.05 | $17.05 | 101,556 |
| 2025-04-22 | $16.61 | $16.84 | $16.60 | $16.73 | $16.73 | 257,359 |
| 2025-04-21 | $16.60 | $16.65 | $16.40 | $16.59 | $16.59 | 109,461 |
| 2025-04-17 | $16.74 | $16.97 | $16.74 | $16.87 | $16.87 | 63,637 |
| 2025-04-16 | $16.75 | $17.03 | $16.70 | $16.74 | $16.74 | 94,619 |
| 2025-04-15 | $16.93 | $17.13 | $16.81 | $16.92 | $16.92 | 45,753 |
| 2025-04-14 | $17.17 | $17.20 | $16.83 | $16.96 | $16.96 | 38,021 |
| 2025-04-11 | $17.10 | $17.20 | $16.96 | $17.02 | $17.02 | 38,570 |
| 2025-04-10 | $17.45 | $17.48 | $17.19 | $17.24 | $17.24 | 20,362 |
| 2025-04-09 | $17.17 | $17.77 | $17.05 | $17.58 | $17.58 | 20,277 |
| 2025-04-08 | $17.41 | $17.62 | $17.18 | $17.23 | $17.23 | 38,059 |
| 2025-04-07 | $17.22 | $17.54 | $17.15 | $17.24 | $17.24 | 29,777 |
| 2025-04-04 | $17.60 | $17.60 | $17.22 | $17.54 | $17.54 | 28,279 |
| 2025-04-03 | $17.71 | $17.77 | $17.60 | $17.66 | $17.66 | 18,290 |
| 2025-04-02 | $17.84 | $17.98 | $17.83 | $17.92 | $17.92 | 7,908 |
| 2025-04-01 | $17.89 | $17.99 | $17.82 | $17.86 | $17.86 | 8,001 |
| 2025-03-31 | $17.92 | $17.99 | $17.79 | $17.80 | $17.80 | 157,899 |
| 2025-03-28 | $18.23 | $18.25 | $18.03 | $18.06 | $18.06 | 18,274 |
| 2025-03-27 | $18.10 | $18.30 | $17.89 | $18.22 | $18.22 | 57,686 |
| 2025-03-26 | $18.34 | $18.39 | $18.14 | $18.14 | $18.14 | 8,709 |
| 2025-03-25 | $18.33 | $18.40 | $18.32 | $18.38 | $18.38 | 10,976 |
| 2025-03-24 | $18.37 | $18.37 | $18.25 | $18.27 | $18.27 | 13,857 |
| 2025-03-21 | $18.30 | $18.30 | $18.22 | $18.29 | $18.29 | 13,224 |
| 2025-03-20 | $18.28 | $18.34 | $18.22 | $18.22 | $18.22 | 8,950 |
| 2025-03-19 | $18.23 | $18.35 | $18.21 | $18.32 | $18.32 | 12,850 |
| 2025-03-18 | $18.35 | $18.35 | $18.20 | $18.23 | $18.23 | 10,844 |
| 2025-03-17 | $18.26 | $18.40 | $18.26 | $18.36 | $18.36 | 6,926 |
| 2025-03-14 | $18.24 | $18.24 | $18.15 | $18.19 | $18.19 | 16,968 |
| 2025-03-13 | $18.52 | $18.61 | $18.39 | $18.40 | $18.11 | 31,592 |
| 2025-03-12 | $18.66 | $18.73 | $18.53 | $18.54 | $18.25 | 20,488 |
| 2025-03-11 | $18.77 | $18.78 | $18.62 | $18.62 | $18.33 | 13,833 |
| 2025-03-10 | $18.85 | $18.85 | $18.71 | $18.72 | $18.43 | 9,262 |
| 2025-03-07 | $19.01 | $19.11 | $18.85 | $18.85 | $18.85 | 18,246 |
| 2025-03-06 | $19.10 | $19.10 | $18.97 | $19.00 | $19.00 | 14,344 |
| 2025-03-05 | $19.12 | $19.22 | $19.10 | $19.16 | $19.16 | 12,775 |
| 2025-03-04 | $19.25 | $19.25 | $19.07 | $19.13 | $19.13 | 10,409 |
| 2025-03-03 | $19.28 | $19.34 | $19.14 | $19.28 | $19.28 | 25,913 |
| 2025-02-28 | $19.11 | $19.44 | $19.11 | $19.30 | $19.30 | 33,357 |
| 2025-02-27 | $19.06 | $19.20 | $19.06 | $19.14 | $19.14 | 25,843 |
| 2025-02-26 | $19.09 | $19.14 | $19.02 | $19.06 | $19.06 | 27,155 |
| 2025-02-25 | $18.89 | $19.11 | $18.89 | $19.10 | $19.10 | 19,201 |
| 2025-02-24 | $18.66 | $18.87 | $18.62 | $18.84 | $18.84 | 30,834 |
| 2025-02-21 | $18.75 | $18.83 | $18.61 | $18.62 | $18.62 | 33,012 |
| 2025-02-20 | $18.87 | $18.87 | $18.63 | $18.70 | $18.70 | 37,988 |
| 2025-02-19 | $18.90 | $19.00 | $18.77 | $18.77 | $18.77 | 24,111 |
| 2025-02-18 | $19.08 | $19.13 | $18.99 | $19.00 | $19.00 | 21,496 |
| 2025-02-14 | $19.04 | $19.23 | $19.04 | $19.14 | $19.14 | 25,156 |
| 2025-02-13 | $18.79 | $19.00 | $18.79 | $18.99 | $18.99 | 14,249 |
| 2025-02-12 | $18.67 | $18.89 | $18.63 | $18.76 | $18.76 | 17,636 |
| 2025-02-11 | $18.86 | $18.98 | $18.86 | $18.92 | $18.92 | 8,784 |
| 2025-02-10 | $18.95 | $19.08 | $18.93 | $18.99 | $18.99 | 44,172 |
| 2025-02-07 | $18.98 | $19.03 | $18.86 | $18.92 | $18.92 | 21,590 |
| 2025-02-06 | $19.14 | $19.14 | $18.93 | $19.05 | $19.05 | 20,167 |
| 2025-02-05 | $18.94 | $19.18 | $18.93 | $19.18 | $19.18 | 9,965 |
| 2025-02-04 | $18.94 | $18.97 | $18.82 | $18.91 | $18.91 | 20,371 |
| 2025-02-03 | $18.93 | $19.03 | $18.90 | $18.93 | $18.93 | 23,363 |
| 2025-01-31 | $19.17 | $19.17 | $18.89 | $19.04 | $19.04 | 23,218 |
| 2025-01-30 | $19.00 | $19.16 | $19.00 | $19.10 | $19.10 | 12,570 |
| 2025-01-29 | $18.98 | $19.03 | $18.79 | $18.97 | $18.97 | 27,009 |
| 2025-01-28 | $19.07 | $19.10 | $18.96 | $18.96 | $18.96 | 12,001 |
| 2025-01-27 | $18.88 | $19.19 | $18.88 | $19.14 | $19.14 | 21,033 |
| 2025-01-24 | $18.98 | $19.06 | $18.87 | $18.93 | $18.93 | 18,506 |
| 2025-01-23 | $18.95 | $19.00 | $18.86 | $18.87 | $18.87 | 12,725 |
| 2025-01-22 | $19.16 | $19.16 | $18.89 | $19.00 | $19.00 | 11,195 |
| 2025-01-21 | $18.80 | $19.14 | $18.75 | $19.13 | $19.13 | 21,709 |
| 2025-01-17 | $18.82 | $18.82 | $18.68 | $18.76 | $18.76 | 5,956 |
| 2025-01-16 | $18.55 | $18.85 | $18.55 | $18.71 | $18.71 | 9,435 |
| 2025-01-15 | $18.57 | $18.72 | $18.57 | $18.63 | $18.63 | 18,930 |
| 2025-01-14 | $18.11 | $18.27 | $18.09 | $18.20 | $18.20 | 7,777 |
| 2025-01-13 | $18.10 | $18.10 | $17.93 | $18.08 | $18.08 | 25,353 |
| 2025-01-10 | $18.21 | $18.21 | $18.01 | $18.10 | $18.10 | 41,474 |
| 2025-01-08 | $18.30 | $18.34 | $18.18 | $18.27 | $18.27 | 14,761 |
| 2025-01-07 | $18.60 | $18.60 | $18.24 | $18.34 | $18.34 | 14,390 |
| 2025-01-06 | $18.74 | $18.86 | $18.61 | $18.62 | $18.62 | 13,871 |
| 2025-01-03 | $18.67 | $18.82 | $18.65 | $18.74 | $18.74 | 12,458 |
| 2025-01-02 | $18.40 | $18.72 | $18.36 | $18.56 | $18.56 | 26,371 |
| 2024-12-31 | $18.38 | $18.50 | $18.16 | $18.29 | $18.29 | 222,948 |
| 2024-12-30 | $18.21 | $18.40 | $18.17 | $18.37 | $18.37 | 23,248 |
| 2024-12-27 | $18.43 | $18.43 | $18.18 | $18.23 | $18.23 | 25,923 |
| 2024-12-26 | $18.58 | $18.58 | $18.31 | $18.44 | $18.44 | 30,727 |
| 2024-12-24 | $18.73 | $18.77 | $18.35 | $18.59 | $18.59 | 46,173 |
| 2024-12-23 | $18.99 | $18.99 | $18.71 | $18.77 | $18.77 | 17,389 |
| 2024-12-20 | $18.86 | $19.09 | $18.86 | $18.87 | $18.87 | 41,896 |
| 2024-12-19 | $19.09 | $19.09 | $18.81 | $18.86 | $18.86 | 21,552 |
| 2024-12-18 | $19.17 | $19.33 | $19.10 | $19.15 | $19.15 | 28,769 |
| 2024-12-17 | $19.23 | $19.27 | $19.00 | $19.24 | $19.24 | 40,183 |
| 2024-12-16 | $19.35 | $19.35 | $19.09 | $19.15 | $19.15 | 33,690 |
| 2024-12-13 | $19.50 | $19.50 | $19.30 | $19.36 | $19.36 | 18,944 |
| 2024-12-12 | $19.90 | $19.90 | $19.61 | $19.78 | $19.49 | 25,808 |
| 2024-12-11 | $19.92 | $20.17 | $19.82 | $19.90 | $19.61 | 56,739 |
| 2024-12-10 | $19.26 | $19.92 | $19.06 | $19.92 | $19.63 | 117,996 |
| 2024-12-09 | $19.38 | $19.40 | $19.16 | $19.20 | $18.92 | 16,278 |
| 2024-12-06 | $19.44 | $19.44 | $19.27 | $19.34 | $19.06 | 10,831 |
| 2024-12-05 | $19.23 | $19.34 | $19.23 | $19.34 | $19.06 | 14,756 |
| 2024-12-04 | $19.23 | $19.28 | $19.15 | $19.18 | $18.90 | 41,039 |
| 2024-12-03 | $19.44 | $19.51 | $19.12 | $19.16 | $18.88 | 29,410 |
| 2024-12-02 | $19.79 | $19.79 | $19.46 | $19.53 | $19.24 | 10,973 |
| 2024-11-29 | $19.33 | $19.82 | $19.33 | $19.82 | $19.53 | 46,601 |
| 2024-11-27 | $19.28 | $19.47 | $19.21 | $19.30 | $19.02 | 40,342 |
| 2024-11-26 | $19.42 | $19.42 | $19.18 | $19.28 | $19.00 | 22,510 |
| 2024-11-25 | $19.34 | $19.50 | $19.34 | $19.39 | $19.10 | 18,107 |
| 2024-11-22 | $19.24 | $19.35 | $19.16 | $19.18 | $18.90 | 29,917 |
| 2024-11-21 | $19.10 | $19.25 | $19.10 | $19.22 | $18.94 | 12,770 |
| 2024-11-20 | $19.23 | $19.35 | $19.05 | $19.11 | $19.11 | 10,840 |
| 2024-11-19 | $19.43 | $19.46 | $19.22 | $19.23 | $19.23 | 11,606 |
| 2024-11-18 | $19.51 | $19.64 | $19.42 | $19.43 | $19.43 | 13,741 |
| 2024-11-15 | $19.54 | $19.54 | $19.45 | $19.51 | $19.51 | 9,071 |
| 2024-11-14 | $19.84 | $19.84 | $19.56 | $19.56 | $19.56 | 5,304 |
| 2024-11-13 | $19.90 | $19.92 | $19.67 | $19.69 | $19.69 | 17,753 |
| 2024-11-12 | $19.95 | $20.00 | $19.67 | $19.80 | $19.80 | 58,822 |
| 2024-11-11 | $20.23 | $20.23 | $19.86 | $20.10 | $20.10 | 7,928 |
| 2024-11-08 | $20.03 | $20.22 | $19.97 | $20.20 | $20.20 | 15,152 |
| 2024-11-07 | $19.90 | $20.00 | $19.76 | $19.94 | $19.94 | 14,492 |
| 2024-11-06 | $19.84 | $19.94 | $19.74 | $19.81 | $19.81 | 19,630 |
| 2024-11-05 | $19.75 | $19.97 | $19.75 | $19.96 | $19.96 | 13,355 |
| 2024-11-04 | $19.63 | $19.80 | $19.45 | $19.71 | $19.71 | 18,039 |
| 2024-11-01 | $19.71 | $19.71 | $19.51 | $19.57 | $19.57 | 15,338 |
| 2024-10-31 | $19.81 | $19.81 | $19.57 | $19.60 | $19.60 | 37,088 |
| 2024-10-30 | $19.81 | $19.92 | $19.76 | $19.85 | $19.85 | 16,480 |
| 2024-10-29 | $19.90 | $19.98 | $19.71 | $19.80 | $19.80 | 15,825 |
| 2024-10-28 | $19.97 | $20.13 | $19.87 | $19.95 | $19.95 | 18,418 |
| 2024-10-25 | $20.05 | $20.12 | $19.91 | $19.94 | $19.94 | 21,362 |
| 2024-10-24 | $20.14 | $20.20 | $19.94 | $20.01 | $20.01 | 9,221 |
| 2024-10-23 | $20.48 | $20.49 | $20.02 | $20.06 | $20.06 | 23,070 |
| 2024-10-22 | $20.33 | $20.57 | $20.28 | $20.49 | $20.49 | 18,529 |
| 2024-10-21 | $20.66 | $20.66 | $20.38 | $20.42 | $20.42 | 6,496 |
| 2024-10-18 | $20.69 | $20.79 | $20.65 | $20.75 | $20.75 | 13,042 |
| 2024-10-17 | $20.79 | $20.80 | $20.63 | $20.69 | $20.69 | 8,519 |
| 2024-10-16 | $20.69 | $20.92 | $20.64 | $20.80 | $20.80 | 9,910 |
| 2024-10-15 | $20.54 | $20.78 | $20.49 | $20.78 | $20.78 | 11,262 |
| 2024-10-14 | $20.49 | $20.49 | $20.45 | $20.45 | $20.45 | 6,415 |
| 2024-10-11 | $20.41 | $20.49 | $20.37 | $20.49 | $20.49 | 9,576 |
| 2024-10-10 | $20.57 | $20.57 | $20.25 | $20.30 | $20.30 | 7,958 |
| 2024-10-09 | $20.53 | $20.70 | $20.28 | $20.28 | $20.28 | 21,433 |
| 2024-10-08 | $20.44 | $20.52 | $20.36 | $20.48 | $20.48 | 9,889 |
| 2024-10-07 | $20.43 | $20.50 | $20.30 | $20.34 | $20.34 | 8,639 |
| 2024-10-04 | $20.71 | $20.71 | $20.49 | $20.50 | $20.50 | 18,049 |
| 2024-10-03 | $20.72 | $20.78 | $20.67 | $20.74 | $20.74 | 7,557 |
| 2024-10-02 | $20.68 | $20.72 | $20.61 | $20.68 | $20.68 | 16,721 |
| 2024-10-01 | $20.50 | $20.75 | $20.41 | $20.69 | $20.69 | 26,237 |
| 2024-09-30 | $20.81 | $20.81 | $20.34 | $20.39 | $20.39 | 51,895 |
| 2024-09-27 | $20.95 | $20.97 | $20.74 | $20.74 | $20.74 | 14,712 |
| 2024-09-26 | $20.90 | $20.90 | $20.71 | $20.89 | $20.89 | 13,480 |
| 2024-09-25 | $20.95 | $20.99 | $20.77 | $20.82 | $20.82 | 27,242 |
| 2024-09-24 | $20.88 | $20.90 | $20.82 | $20.90 | $20.90 | 12,029 |
| 2024-09-23 | $20.93 | $20.95 | $20.82 | $20.85 | $20.85 | 13,970 |
| 2024-09-20 | $20.94 | $20.95 | $20.90 | $20.92 | $20.92 | 7,480 |
| 2024-09-19 | $20.91 | $20.99 | $20.88 | $20.90 | $20.90 | 13,496 |
| 2024-09-18 | $20.97 | $20.99 | $20.81 | $20.81 | $20.81 | 7,733 |
| 2024-09-17 | $20.95 | $20.97 | $20.77 | $20.86 | $20.86 | 12,896 |
| 2024-09-16 | $20.75 | $20.84 | $20.68 | $20.80 | $20.80 | 16,609 |
| 2024-09-13 | $20.78 | $20.78 | $20.70 | $20.75 | $20.75 | 10,918 |
| 2024-09-12 | $20.96 | $21.00 | $20.96 | $20.98 | $20.69 | 18,000 |
| 2024-09-11 | $20.85 | $20.87 | $20.66 | $20.87 | $20.58 | 11,732 |
| 2024-09-10 | $20.74 | $20.81 | $20.66 | $20.81 | $20.52 | 13,402 |
| 2024-09-09 | $20.68 | $20.78 | $20.55 | $20.64 | $20.36 | 8,328 |
| 2024-09-06 | $20.79 | $20.79 | $20.50 | $20.54 | $20.26 | 13,562 |
| 2024-09-05 | $20.58 | $20.72 | $20.58 | $20.71 | $20.43 | 16,522 |
| 2024-09-04 | $20.44 | $20.64 | $20.40 | $20.58 | $20.30 | 18,123 |
| 2024-09-03 | $20.45 | $20.57 | $20.33 | $20.45 | $20.17 | 20,231 |
| 2024-08-30 | $20.59 | $20.63 | $20.30 | $20.47 | $20.19 | 24,625 |
| 2024-08-29 | $20.47 | $20.61 | $20.46 | $20.54 | $20.26 | 21,664 |
| 2024-08-28 | $20.32 | $20.51 | $20.31 | $20.47 | $20.19 | 20,179 |
| 2024-08-27 | $20.20 | $20.37 | $20.20 | $20.25 | $19.97 | 18,392 |
| 2024-08-26 | $20.38 | $20.49 | $20.20 | $20.20 | $19.92 | 32,040 |
| 2024-08-23 | $20.25 | $20.40 | $20.22 | $20.30 | $20.02 | 32,573 |
| 2024-08-22 | $20.28 | $20.29 | $20.10 | $20.18 | $19.90 | 10,948 |
| 2024-08-21 | $20.25 | $20.30 | $20.15 | $20.20 | $19.92 | 20,994 |
| 2024-08-20 | $20.14 | $20.25 | $20.06 | $20.19 | $19.91 | 12,452 |
| 2024-08-19 | $20.09 | $20.20 | $20.00 | $20.18 | $19.90 | 118,251 |
| 2024-08-16 | $19.98 | $20.09 | $19.90 | $20.09 | $19.81 | 15,005 |
| 2024-08-15 | $19.90 | $20.00 | $19.85 | $19.98 | $19.71 | 14,510 |
| 2024-08-14 | $19.84 | $19.94 | $19.81 | $19.90 | $19.63 | 13,896 |
| 2024-08-13 | $19.67 | $19.81 | $19.65 | $19.81 | $19.54 | 14,095 |
| 2024-08-12 | $19.70 | $19.70 | $19.60 | $19.63 | $19.63 | 5,328 |
| 2024-08-09 | $19.80 | $19.86 | $19.65 | $19.69 | $19.69 | 4,647 |
| 2024-08-08 | $19.73 | $19.81 | $19.62 | $19.70 | $19.70 | 15,433 |
| 2024-08-07 | $19.56 | $19.68 | $19.53 | $19.68 | $19.68 | 14,478 |
| 2024-08-06 | $19.26 | $19.49 | $19.25 | $19.48 | $19.48 | 19,658 |
| 2024-08-05 | $19.38 | $19.43 | $19.10 | $19.26 | $19.26 | 30,866 |
| 2024-08-02 | $19.50 | $19.62 | $19.40 | $19.62 | $19.62 | 15,678 |
| 2024-08-01 | $19.36 | $19.50 | $19.35 | $19.50 | $19.50 | 21,312 |
| 2024-07-31 | $19.72 | $19.75 | $19.18 | $19.25 | $19.25 | 118,512 |
| 2024-07-30 | $19.67 | $19.71 | $19.57 | $19.71 | $19.71 | 8,333 |
| 2024-07-29 | $19.69 | $19.70 | $19.53 | $19.61 | $19.61 | 12,195 |
| 2024-07-26 | $19.62 | $19.65 | $19.62 | $19.65 | $19.65 | 3,019 |
| 2024-07-25 | $19.42 | $19.62 | $19.40 | $19.57 | $19.57 | 18,836 |
| 2024-07-24 | $19.78 | $19.78 | $19.40 | $19.40 | $19.40 | 7,124 |
| 2024-07-23 | $19.85 | $19.85 | $19.73 | $19.79 | $19.79 | 4,492 |
| 2024-07-22 | $19.77 | $19.86 | $19.77 | $19.84 | $19.84 | 7,730 |
| 2024-07-19 | $19.75 | $19.77 | $19.68 | $19.77 | $19.77 | 6,292 |
| 2024-07-18 | $19.60 | $19.82 | $19.60 | $19.82 | $19.82 | 24,995 |
| 2024-07-17 | $19.68 | $19.74 | $19.64 | $19.68 | $19.68 | 3,587 |
| 2024-07-16 | $19.82 | $19.82 | $19.64 | $19.64 | $19.64 | 7,939 |
| 2024-07-15 | $19.72 | $19.75 | $19.57 | $19.70 | $19.70 | 10,687 |
| 2024-07-12 | $19.69 | $19.90 | $19.66 | $19.79 | $19.79 | 12,780 |
| 2024-07-11 | $19.58 | $19.76 | $19.54 | $19.70 | $19.70 | 25,010 |
| 2024-07-10 | $19.19 | $19.56 | $19.19 | $19.41 | $19.41 | 44,233 |
| 2024-07-09 | $19.44 | $19.44 | $19.16 | $19.18 | $19.18 | 14,936 |
| 2024-07-08 | $19.30 | $19.44 | $19.29 | $19.37 | $19.37 | 19,601 |
| 2024-07-05 | $19.27 | $19.40 | $19.25 | $19.35 | $19.35 | 12,267 |
| 2024-07-03 | $19.15 | $19.42 | $19.11 | $19.42 | $19.42 | 24,615 |
| 2024-07-02 | $19.09 | $19.20 | $19.09 | $19.15 | $19.15 | 8,881 |
| 2024-07-01 | $19.22 | $19.38 | $19.04 | $19.05 | $19.05 | 26,543 |
| 2024-06-28 | $19.28 | $19.55 | $19.09 | $19.22 | $19.22 | 59,612 |
| 2024-06-27 | $19.21 | $19.26 | $19.06 | $19.25 | $19.25 | 9,082 |
| 2024-06-26 | $19.02 | $19.25 | $19.00 | $19.21 | $19.21 | 23,814 |
| 2024-06-25 | $19.04 | $19.18 | $18.95 | $19.12 | $19.12 | 26,667 |
| 2024-06-24 | $18.85 | $19.08 | $18.85 | $19.03 | $19.03 | 23,156 |
| 2024-06-21 | $18.94 | $18.99 | $18.84 | $18.85 | $18.85 | 15,012 |
| 2024-06-20 | $19.12 | $19.15 | $18.83 | $18.95 | $18.95 | 159,978 |
| 2024-06-18 | $19.13 | $19.29 | $19.11 | $19.12 | $19.12 | 38,546 |
| 2024-06-17 | $19.18 | $19.32 | $19.08 | $19.21 | $19.21 | 24,341 |
| 2024-06-14 | $19.16 | $19.34 | $19.11 | $19.27 | $19.27 | 43,310 |
| 2024-06-13 | $19.37 | $19.42 | $19.27 | $19.39 | $19.10 | 32,286 |
| 2024-06-12 | $19.18 | $19.43 | $18.98 | $19.26 | $18.98 | 39,570 |
| 2024-06-11 | $19.04 | $19.13 | $18.90 | $18.99 | $18.71 | 21,589 |
| 2024-06-10 | $19.15 | $19.15 | $19.01 | $19.03 | $19.03 | 24,894 |
| 2024-06-07 | $19.26 | $19.27 | $19.11 | $19.12 | $19.12 | 9,776 |
| 2024-06-06 | $19.27 | $19.32 | $19.18 | $19.29 | $19.29 | 11,521 |
| 2024-06-05 | $19.38 | $19.45 | $19.28 | $19.31 | $19.31 | 16,819 |
| 2024-06-04 | $19.47 | $19.47 | $19.33 | $19.43 | $19.43 | 20,735 |
| 2024-06-03 | $19.40 | $19.51 | $19.27 | $19.40 | $19.40 | 10,541 |
| 2024-05-31 | $19.19 | $19.46 | $19.19 | $19.46 | $19.46 | 74,428 |
| 2024-05-30 | $18.96 | $19.23 | $18.94 | $19.16 | $19.16 | 12,195 |
| 2024-05-29 | $18.89 | $19.07 | $18.73 | $18.96 | $18.96 | 67,954 |
| 2024-05-28 | $19.02 | $19.04 | $18.80 | $18.93 | $18.93 | 39,725 |
| 2024-05-24 | $18.75 | $18.92 | $18.74 | $18.92 | $18.92 | 14,113 |
| 2024-05-23 | $18.83 | $18.83 | $18.59 | $18.73 | $18.73 | 86,859 |
| 2024-05-22 | $18.81 | $18.88 | $18.64 | $18.78 | $18.78 | 43,739 |
| 2024-05-21 | $18.95 | $19.05 | $18.76 | $18.86 | $18.86 | 38,454 |
| 2024-05-20 | $19.05 | $19.07 | $18.95 | $19.02 | $19.02 | 12,758 |
| 2024-05-17 | $18.95 | $18.97 | $18.86 | $18.93 | $18.93 | 12,156 |
| 2024-05-16 | $19.09 | $19.12 | $18.99 | $19.06 | $19.06 | 9,689 |
| 2024-05-15 | $18.96 | $19.14 | $18.92 | $19.14 | $19.14 | 42,941 |
| 2024-05-14 | $19.04 | $19.06 | $18.80 | $18.85 | $18.85 | 24,920 |
| 2024-05-13 | $19.03 | $19.08 | $18.83 | $18.98 | $18.98 | 5,510 |
| 2024-05-10 | $19.00 | $19.00 | $18.78 | $18.98 | $18.98 | 27,855 |
| 2024-05-09 | $19.03 | $19.19 | $18.91 | $19.02 | $19.02 | 27,004 |
| 2024-05-08 | $19.36 | $19.36 | $18.87 | $19.03 | $19.03 | 33,177 |
| 2024-05-07 | $19.57 | $19.69 | $19.24 | $19.36 | $19.36 | 11,418 |
| 2024-05-06 | $19.43 | $19.50 | $19.30 | $19.44 | $19.44 | 17,248 |
| 2024-05-03 | $19.45 | $19.45 | $19.03 | $19.39 | $19.39 | 4,752 |
| 2024-05-02 | $18.94 | $19.18 | $18.94 | $19.10 | $19.10 | 12,290 |
| 2024-05-01 | $19.00 | $19.06 | $18.78 | $18.91 | $18.91 | 14,505 |
| 2024-04-30 | $19.21 | $19.24 | $18.77 | $18.91 | $18.91 | 8,856 |
| 2024-04-29 | $19.18 | $19.20 | $19.08 | $19.20 | $19.20 | 8,961 |
| 2024-04-26 | $18.96 | $19.20 | $18.94 | $19.08 | $19.08 | 27,948 |
| 2024-04-25 | $19.12 | $19.12 | $18.72 | $18.97 | $18.97 | 10,032 |
| 2024-04-24 | $19.27 | $19.32 | $19.12 | $19.32 | $19.32 | 6,113 |
| 2024-04-23 | $19.00 | $19.30 | $19.00 | $19.30 | $19.30 | 10,374 |
| 2024-04-22 | $18.80 | $18.99 | $18.79 | $18.90 | $18.90 | 11,933 |
| 2024-04-19 | $18.69 | $18.83 | $18.69 | $18.77 | $18.77 | 7,071 |
| 2024-04-18 | $18.88 | $18.88 | $18.56 | $18.70 | $18.70 | 30,347 |
| 2024-04-17 | $18.83 | $18.88 | $18.57 | $18.76 | $18.76 | 8,489 |
| 2024-04-16 | $18.71 | $18.82 | $18.57 | $18.68 | $18.68 | 11,420 |
| 2024-04-15 | $19.07 | $19.07 | $18.50 | $18.72 | $18.72 | 49,623 |
| 2024-04-12 | $19.12 | $19.14 | $18.94 | $19.05 | $19.05 | 24,421 |
| 2024-04-11 | $19.29 | $19.29 | $18.95 | $19.11 | $19.11 | 28,076 |
| 2024-04-10 | $19.43 | $19.43 | $19.02 | $19.15 | $19.15 | 69,148 |
| 2024-04-09 | $19.69 | $19.73 | $19.50 | $19.50 | $19.50 | 14,217 |
| 2024-04-08 | $19.63 | $19.71 | $19.51 | $19.60 | $19.60 | 13,991 |
| 2024-04-05 | $19.59 | $19.72 | $19.56 | $19.58 | $19.58 | 19,303 |
| 2024-04-04 | $19.79 | $19.88 | $19.57 | $19.61 | $19.61 | 21,887 |
| 2024-04-03 | $19.71 | $19.71 | $19.50 | $19.71 | $19.71 | 18,237 |
| 2024-04-02 | $19.89 | $19.92 | $19.54 | $19.68 | $19.68 | 28,832 |
| 2024-04-01 | $20.06 | $20.39 | $19.81 | $20.01 | $20.01 | 50,230 |
| 2024-03-28 | $20.60 | $20.65 | $19.92 | $19.95 | $19.95 | 139,269 |
| 2024-03-27 | $20.52 | $20.59 | $20.33 | $20.55 | $20.55 | 29,654 |
| 2024-03-26 | $20.51 | $20.53 | $20.40 | $20.45 | $20.45 | 12,713 |
| 2024-03-25 | $20.58 | $20.58 | $20.39 | $20.42 | $20.42 | 16,234 |
| 2024-03-22 | $20.60 | $20.60 | $20.48 | $20.53 | $20.53 | 10,915 |
| 2024-03-21 | $20.49 | $20.61 | $20.48 | $20.56 | $20.56 | 21,158 |
| 2024-03-20 | $20.24 | $20.40 | $20.22 | $20.35 | $20.35 | 15,177 |
| 2024-03-19 | $20.08 | $20.25 | $20.02 | $20.24 | $20.24 | 19,140 |
| 2024-03-18 | $20.08 | $20.10 | $20.00 | $20.05 | $20.05 | 10,867 |
| 2024-03-15 | $20.03 | $20.05 | $19.88 | $20.05 | $20.05 | 19,280 |
| 2024-03-14 | $20.28 | $20.28 | $20.02 | $20.03 | $20.03 | 22,225 |
| 2024-03-13 | $20.45 | $20.62 | $20.40 | $20.57 | $20.28 | 15,964 |
| 2024-03-12 | $20.50 | $20.50 | $20.27 | $20.47 | $20.47 | 18,706 |
| 2024-03-11 | $20.52 | $20.58 | $20.44 | $20.46 | $20.46 | 12,602 |
| 2024-03-08 | $20.49 | $20.55 | $20.47 | $20.55 | $20.55 | 8,604 |
| 2024-03-07 | $20.59 | $20.68 | $20.34 | $20.46 | $20.46 | 47,690 |
| 2024-03-06 | $20.45 | $20.60 | $20.37 | $20.53 | $20.53 | 16,070 |
| 2024-03-05 | $20.28 | $20.37 | $20.28 | $20.36 | $20.36 | 21,216 |
| 2024-03-04 | $20.42 | $20.43 | $20.29 | $20.29 | $20.29 | 9,164 |
| 2024-03-01 | $20.33 | $20.47 | $20.19 | $20.43 | $20.43 | 13,773 |
| 2024-02-29 | $20.03 | $20.37 | $19.93 | $20.37 | $20.37 | 100,272 |
| 2024-02-28 | $20.04 | $20.13 | $19.80 | $19.90 | $19.90 | 28,455 |
| 2024-02-27 | $20.16 | $20.16 | $20.00 | $20.03 | $20.03 | 29,534 |
| 2024-02-26 | $20.16 | $20.17 | $20.02 | $20.14 | $20.14 | 13,172 |
| 2024-02-23 | $19.77 | $20.16 | $19.76 | $20.16 | $20.16 | 14,400 |
| 2024-02-22 | $19.69 | $19.73 | $19.63 | $19.63 | $19.63 | 8,834 |
| 2024-02-21 | $19.64 | $19.64 | $19.43 | $19.56 | $19.56 | 24,937 |
| 2024-02-20 | $19.64 | $19.64 | $19.57 | $19.64 | $19.64 | 6,897 |
| 2024-02-16 | $19.78 | $19.78 | $19.57 | $19.65 | $19.65 | 8,755 |
| 2024-02-15 | $19.75 | $19.87 | $19.57 | $19.83 | $19.83 | 7,693 |
| 2024-02-14 | $19.63 | $19.73 | $19.56 | $19.65 | $19.65 | 8,709 |
| 2024-02-13 | $19.65 | $19.71 | $19.49 | $19.55 | $19.55 | 18,065 |
| 2024-02-12 | $19.88 | $19.92 | $19.71 | $19.86 | $19.86 | 31,172 |
| 2024-02-09 | $19.75 | $19.92 | $19.65 | $19.88 | $19.88 | 26,411 |
| 2024-02-08 | $19.70 | $19.76 | $19.55 | $19.73 | $19.73 | 15,644 |
| 2024-02-07 | $19.72 | $19.76 | $19.64 | $19.65 | $19.65 | 10,377 |
| 2024-02-06 | $19.68 | $19.78 | $19.60 | $19.60 | $19.60 | 10,730 |
| 2024-02-05 | $19.75 | $19.75 | $19.59 | $19.59 | $19.59 | 15,228 |
| 2024-02-02 | $19.88 | $19.94 | $19.72 | $19.83 | $19.83 | 11,461 |
| 2024-02-01 | $19.79 | $19.97 | $19.65 | $19.94 | $19.94 | 29,852 |
| 2024-01-31 | $19.66 | $19.80 | $19.64 | $19.80 | $19.80 | 31,477 |
| 2024-01-30 | $19.65 | $19.68 | $19.58 | $19.66 | $19.66 | 11,515 |
| 2024-01-29 | $19.69 | $19.72 | $19.56 | $19.65 | $19.65 | 11,572 |
| 2024-01-26 | $19.53 | $19.66 | $19.45 | $19.66 | $19.66 | 13,334 |
| 2024-01-25 | $19.31 | $19.56 | $19.25 | $19.53 | $19.53 | 19,123 |
| 2024-01-24 | $19.23 | $19.26 | $19.11 | $19.11 | $19.11 | 11,134 |
| 2024-01-23 | $19.16 | $19.16 | $18.85 | $19.10 | $19.10 | 113,520 |
| 2024-01-22 | $19.08 | $19.20 | $18.88 | $19.19 | $19.19 | 7,656 |
| 2024-01-19 | $18.70 | $18.92 | $18.61 | $18.91 | $18.91 | 19,310 |
| 2024-01-18 | $19.17 | $19.17 | $18.67 | $18.73 | $18.73 | 21,388 |
| 2024-01-17 | $19.10 | $19.25 | $19.02 | $19.03 | $19.03 | 31,801 |
| 2024-01-16 | $19.30 | $19.30 | $19.10 | $19.15 | $19.15 | 24,707 |
| 2024-01-12 | $19.30 | $19.57 | $19.25 | $19.40 | $19.40 | 6,763 |
| 2024-01-11 | $19.30 | $19.30 | $19.16 | $19.24 | $19.24 | 12,224 |
| 2024-01-10 | $19.41 | $19.41 | $19.17 | $19.30 | $19.30 | 14,031 |
| 2024-01-09 | $19.18 | $19.39 | $19.17 | $19.32 | $19.32 | 14,233 |
| 2024-01-08 | $19.21 | $19.24 | $19.04 | $19.18 | $19.18 | 16,073 |
| 2024-01-05 | $18.93 | $19.20 | $18.92 | $19.10 | $19.10 | 26,465 |
| 2024-01-04 | $18.97 | $19.03 | $18.87 | $18.87 | $18.87 | 9,471 |
| 2024-01-03 | $19.00 | $19.12 | $18.81 | $18.95 | $18.95 | 31,878 |
| 2024-01-02 | $18.90 | $19.13 | $18.86 | $19.13 | $19.13 | 62,486 |
| 2023-12-29 | $19.30 | $19.30 | $18.87 | $18.91 | $18.91 | 60,550 |
| 2023-12-28 | $19.34 | $19.38 | $19.22 | $19.29 | $19.29 | 37,012 |
| 2023-12-27 | $19.20 | $19.47 | $18.83 | $19.30 | $19.30 | 37,588 |
| 2023-12-26 | $19.20 | $19.34 | $19.20 | $19.29 | $19.29 | 13,870 |
| 2023-12-22 | $19.08 | $19.30 | $19.08 | $19.19 | $19.19 | 12,396 |
| 2023-12-21 | $19.25 | $19.33 | $19.02 | $19.08 | $19.08 | 12,107 |
| 2023-12-20 | $18.91 | $19.18 | $18.85 | $19.07 | $19.07 | 23,631 |
| 2023-12-19 | $18.73 | $18.96 | $18.61 | $18.91 | $18.91 | 11,757 |
| 2023-12-18 | $18.84 | $18.89 | $18.57 | $18.62 | $18.62 | 11,253 |
| 2023-12-15 | $18.86 | $19.07 | $18.69 | $18.89 | $18.89 | 39,913 |
| 2023-12-14 | $18.32 | $18.98 | $18.32 | $18.98 | $18.98 | 89,760 |
| 2023-12-13 | $18.23 | $18.54 | $18.14 | $18.40 | $18.40 | 21,402 |
| 2023-12-12 | $18.11 | $18.15 | $17.99 | $18.12 | $18.12 | 11,947 |
| 2023-12-11 | $18.22 | $18.27 | $17.99 | $18.02 | $18.02 | 140,564 |
| 2023-12-08 | $18.25 | $18.25 | $18.10 | $18.24 | $18.24 | 8,406 |
| 2023-12-07 | $18.10 | $18.41 | $18.10 | $18.26 | $18.26 | 25,927 |
| 2023-12-06 | $18.09 | $18.22 | $18.06 | $18.17 | $18.17 | 22,640 |
| 2023-12-05 | $18.19 | $18.27 | $18.05 | $18.05 | $18.05 | 22,160 |
| 2023-12-04 | $18.04 | $18.15 | $17.99 | $18.14 | $18.14 | 34,227 |
| 2023-12-01 | $17.96 | $18.19 | $17.86 | $18.05 | $18.05 | 36,361 |
| 2023-11-30 | $17.84 | $17.99 | $17.52 | $17.96 | $17.96 | 65,353 |
| 2023-11-29 | $17.46 | $17.78 | $17.46 | $17.72 | $17.72 | 25,636 |
| 2023-11-28 | $17.41 | $17.64 | $17.27 | $17.34 | $17.34 | 39,008 |
| 2023-11-27 | $17.33 | $17.61 | $17.31 | $17.37 | $17.37 | 21,191 |
| 2023-11-24 | $17.43 | $17.44 | $17.25 | $17.31 | $17.31 | 6,857 |
| 2023-11-22 | $17.64 | $17.65 | $17.29 | $17.37 | $17.37 | 19,834 |
| 2023-11-21 | $17.86 | $17.86 | $17.41 | $17.50 | $17.50 | 21,306 |
| 2023-11-20 | $17.59 | $17.88 | $17.59 | $17.76 | $17.76 | 24,693 |
| 2023-11-17 | $17.94 | $17.95 | $17.58 | $17.66 | $17.66 | 12,595 |
| 2023-11-16 | $17.86 | $17.90 | $17.70 | $17.76 | $17.76 | 7,694 |
| 2023-11-15 | $17.88 | $17.88 | $17.75 | $17.75 | $17.75 | 11,824 |
| 2023-11-14 | $17.90 | $18.00 | $17.74 | $17.74 | $17.74 | 22,219 |
| 2023-11-13 | $17.52 | $17.71 | $17.43 | $17.60 | $17.60 | 21,951 |
| 2023-11-10 | $17.59 | $17.60 | $17.47 | $17.57 | $17.57 | 12,426 |
| 2023-11-09 | $17.69 | $17.70 | $17.39 | $17.39 | $17.39 | 6,550 |
| 2023-11-08 | $17.62 | $17.85 | $17.62 | $17.71 | $17.71 | 7,239 |
| 2023-11-07 | $17.65 | $17.85 | $17.54 | $17.57 | $17.57 | 17,543 |
| 2023-11-06 | $17.81 | $17.83 | $17.68 | $17.74 | $17.74 | 18,077 |
| 2023-11-03 | $17.61 | $17.84 | $17.61 | $17.79 | $17.79 | 29,884 |
| 2023-11-02 | $17.29 | $17.62 | $17.29 | $17.53 | $17.53 | 21,863 |
| 2023-11-01 | $16.60 | $17.20 | $16.50 | $17.11 | $17.11 | 25,701 |
| 2023-10-31 | $16.21 | $16.56 | $16.21 | $16.56 | $16.56 | 41,220 |
| 2023-10-30 | $16.13 | $16.30 | $16.00 | $16.21 | $16.21 | 18,372 |
| 2023-10-27 | $16.36 | $16.36 | $16.00 | $16.05 | $16.05 | 14,160 |
| 2023-10-26 | $16.28 | $16.41 | $16.17 | $16.19 | $16.19 | 19,876 |
| 2023-10-25 | $16.41 | $16.54 | $16.17 | $16.24 | $16.24 | 605,144 |
| 2023-10-24 | $16.34 | $16.49 | $16.22 | $16.49 | $16.49 | 11,238 |
| 2023-10-23 | $16.22 | $16.36 | $16.11 | $16.27 | $16.27 | 251,752 |
| 2023-10-20 | $16.14 | $16.21 | $16.02 | $16.17 | $16.17 | 10,361 |
| 2023-10-19 | $16.38 | $16.42 | $16.09 | $16.09 | $16.09 | 19,853 |
| 2023-10-18 | $16.40 | $16.47 | $16.33 | $16.36 | $16.36 | 16,585 |
| 2023-10-17 | $16.45 | $16.51 | $16.35 | $16.35 | $16.35 | 27,520 |
| 2023-10-16 | $16.44 | $16.67 | $16.37 | $16.50 | $16.50 | 20,096 |
| 2023-10-13 | $16.71 | $16.71 | $16.16 | $16.40 | $16.40 | 7,912 |
| 2023-10-12 | $16.67 | $16.76 | $16.45 | $16.50 | $16.50 | 7,468 |
| 2023-10-11 | $16.62 | $16.67 | $16.53 | $16.67 | $16.67 | 10,214 |
| 2023-10-10 | $16.39 | $16.68 | $16.39 | $16.51 | $16.51 | 10,745 |
| 2023-10-09 | $16.20 | $16.48 | $16.20 | $16.39 | $16.39 | 10,108 |
| 2023-10-06 | $16.04 | $16.35 | $15.99 | $16.27 | $16.27 | 12,214 |
| 2023-10-05 | $16.30 | $16.30 | $16.00 | $16.17 | $16.17 | 13,467 |
| 2023-10-04 | $16.44 | $16.65 | $16.21 | $16.21 | $16.21 | 17,793 |
| 2023-10-03 | $16.96 | $17.02 | $16.31 | $16.35 | $16.35 | 23,770 |
| 2023-10-02 | $17.16 | $17.16 | $16.74 | $16.95 | $16.95 | 22,097 |
| 2023-09-29 | $16.96 | $17.29 | $16.95 | $17.21 | $17.21 | 76,799 |
| 2023-09-28 | $16.95 | $17.00 | $16.71 | $16.88 | $16.88 | 205,692 |
| 2023-09-27 | $16.99 | $17.01 | $16.84 | $16.89 | $16.89 | 22,837 |
| 2023-09-26 | $17.09 | $17.28 | $16.81 | $16.90 | $16.90 | 34,888 |
| 2023-09-25 | $17.06 | $17.24 | $17.00 | $17.14 | $17.14 | 16,233 |
| 2023-09-22 | $17.11 | $17.38 | $17.10 | $17.19 | $17.19 | 14,722 |
| 2023-09-21 | $17.28 | $17.28 | $17.08 | $17.08 | $17.08 | 24,835 |
| 2023-09-20 | $17.36 | $17.57 | $17.29 | $17.40 | $17.40 | 19,166 |
| 2023-09-19 | $17.18 | $17.39 | $17.18 | $17.33 | $17.33 | 38,456 |
| 2023-09-18 | $17.22 | $17.23 | $17.07 | $17.20 | $17.20 | 24,622 |
| 2023-09-15 | $17.18 | $17.27 | $17.08 | $17.20 | $17.20 | 21,062 |
| 2023-09-14 | $17.02 | $17.24 | $16.99 | $17.24 | $17.24 | 34,448 |
| 2023-09-13 | $17.10 | $17.25 | $17.05 | $17.22 | $16.94 | 9,290 |
| 2023-09-12 | $17.03 | $17.10 | $16.97 | $17.09 | $16.81 | 12,136 |
| 2023-09-11 | $17.15 | $17.20 | $17.03 | $17.07 | $16.79 | 8,837 |
| 2023-09-08 | $17.09 | $17.23 | $17.00 | $17.03 | $16.75 | 38,936 |
| 2023-09-07 | $17.38 | $17.44 | $17.00 | $17.07 | $16.79 | 42,775 |
| 2023-09-06 | $17.41 | $17.47 | $17.35 | $17.40 | $17.11 | 13,852 |
| 2023-09-05 | $17.40 | $17.52 | $17.36 | $17.36 | $17.07 | 9,551 |
| 2023-09-01 | $17.59 | $17.59 | $17.45 | $17.50 | $17.21 | 6,988 |
| 2023-08-31 | $17.37 | $17.56 | $17.35 | $17.52 | $17.23 | 647,105 |
| 2023-08-30 | $17.43 | $17.55 | $17.32 | $17.42 | $17.13 | 11,838 |
| 2023-08-29 | $17.37 | $17.49 | $17.21 | $17.47 | $17.18 | 25,111 |
| 2023-08-28 | $17.25 | $17.46 | $17.15 | $17.34 | $17.05 | 10,961 |
| 2023-08-25 | $17.33 | $17.33 | $17.00 | $17.14 | $16.86 | 11,967 |
| 2023-08-24 | $17.30 | $17.36 | $17.10 | $17.23 | $16.95 | 10,840 |
| 2023-08-23 | $17.08 | $17.30 | $17.08 | $17.30 | $17.01 | 12,946 |
| 2023-08-22 | $16.99 | $17.05 | $16.95 | $17.00 | $16.72 | 11,305 |
| 2023-08-21 | $17.01 | $17.01 | $16.86 | $16.93 | $16.65 | 14,804 |
| 2023-08-18 | $16.75 | $17.17 | $16.75 | $17.01 | $16.73 | 10,799 |
| 2023-08-17 | $16.86 | $16.96 | $16.58 | $16.75 | $16.47 | 18,343 |
| 2023-08-16 | $17.32 | $17.32 | $16.77 | $16.81 | $16.53 | 12,669 |
| 2023-08-15 | $17.50 | $17.54 | $17.22 | $17.22 | $16.94 | 13,029 |
| 2023-08-14 | $17.61 | $17.61 | $17.49 | $17.53 | $17.24 | 7,844 |
| 2023-08-11 | $17.66 | $17.66 | $17.53 | $17.61 | $17.32 | 9,899 |
| 2023-08-10 | $17.68 | $17.72 | $17.52 | $17.63 | $17.34 | 33,358 |
| 2023-08-09 | $17.78 | $17.78 | $17.54 | $17.62 | $17.33 | 24,654 |
| 2023-08-08 | $17.70 | $17.77 | $17.66 | $17.69 | $17.40 | 11,756 |
| 2023-08-07 | $17.82 | $17.82 | $17.70 | $17.73 | $17.44 | 21,512 |
| 2023-08-04 | $17.79 | $17.86 | $17.70 | $17.75 | $17.46 | 72,119 |
| 2023-08-03 | $17.87 | $17.90 | $17.70 | $17.79 | $17.50 | 14,744 |
| 2023-08-02 | $17.87 | $18.20 | $17.66 | $17.81 | $17.52 | 129,838 |
| 2023-08-01 | $18.13 | $18.15 | $17.94 | $18.00 | $17.70 | 26,354 |
| 2023-07-31 | $17.90 | $18.21 | $17.85 | $18.21 | $17.91 | 20,706 |
| 2023-07-28 | $17.91 | $17.96 | $17.72 | $17.88 | $17.88 | 9,758 |
| 2023-07-27 | $18.07 | $18.20 | $17.60 | $17.77 | $17.77 | 25,453 |
| 2023-07-26 | $17.89 | $18.02 | $17.89 | $17.95 | $17.95 | 20,327 |
| 2023-07-25 | $17.83 | $17.97 | $17.79 | $17.88 | $17.88 | 8,469 |
| 2023-07-24 | $17.89 | $17.90 | $17.72 | $17.77 | $17.77 | 17,254 |
| 2023-07-21 | $17.84 | $17.91 | $17.80 | $17.88 | $17.88 | 38,827 |
| 2023-07-20 | $17.87 | $17.87 | $17.67 | $17.72 | $17.72 | 43,088 |
| 2023-07-19 | $17.84 | $17.99 | $17.84 | $17.88 | $17.88 | 8,824 |
| 2023-07-18 | $17.74 | $17.89 | $17.72 | $17.75 | $17.75 | 92,497 |
| 2023-07-17 | $17.80 | $17.87 | $17.71 | $17.74 | $17.74 | 30,513 |
| 2023-07-14 | $17.87 | $17.87 | $17.69 | $17.80 | $17.80 | 63,768 |
| 2023-07-13 | $17.57 | $17.83 | $17.57 | $17.70 | $17.70 | 49,952 |
| 2023-07-12 | $17.62 | $17.80 | $17.39 | $17.60 | $17.60 | 154,625 |
| 2023-07-11 | $17.42 | $17.57 | $17.42 | $17.44 | $17.44 | 24,716 |
| 2023-07-10 | $17.49 | $17.68 | $17.27 | $17.29 | $17.29 | 35,442 |
| 2023-07-07 | $17.47 | $17.69 | $17.47 | $17.56 | $17.56 | 11,794 |
| 2023-07-06 | $17.88 | $17.88 | $17.38 | $17.45 | $17.45 | 18,830 |
| 2023-07-05 | $18.13 | $18.19 | $17.92 | $17.92 | $17.92 | 6,176 |
| 2023-07-03 | $17.94 | $18.24 | $17.94 | $18.09 | $18.09 | 7,268 |
| 2023-06-30 | $18.13 | $18.18 | $17.87 | $17.93 | $17.93 | 51,251 |
| 2023-06-29 | $18.10 | $18.10 | $17.94 | $17.95 | $17.95 | 13,540 |
| 2023-06-28 | $17.96 | $18.10 | $17.83 | $18.06 | $18.06 | 31,446 |
| 2023-06-27 | $18.00 | $18.07 | $17.95 | $17.98 | $17.98 | 27,033 |
| 2023-06-26 | $17.66 | $18.00 | $17.66 | $17.91 | $17.91 | 31,283 |
| 2023-06-23 | $17.72 | $17.76 | $17.55 | $17.62 | $17.62 | 10,212 |
| 2023-06-22 | $17.80 | $17.99 | $17.68 | $17.68 | $17.68 | 27,732 |
| 2023-06-21 | $17.80 | $17.94 | $17.62 | $17.71 | $17.71 | 13,083 |
| 2023-06-20 | $18.07 | $18.10 | $17.69 | $17.69 | $17.69 | 32,329 |
| 2023-06-16 | $18.14 | $18.14 | $17.97 | $18.12 | $18.12 | 164,063 |
| 2023-06-15 | $17.81 | $18.26 | $17.74 | $18.02 | $18.02 | 86,605 |
| 2023-06-14 | $18.01 | $18.09 | $17.34 | $17.74 | $17.74 | 26,219 |
| 2023-06-13 | $17.98 | $18.51 | $17.91 | $18.17 | $17.88 | 183,743 |
| 2023-06-12 | $17.81 | $17.93 | $17.70 | $17.86 | $17.57 | 149,126 |
| 2023-06-09 | $17.61 | $17.81 | $17.55 | $17.75 | $17.47 | 349,452 |
| 2023-06-08 | $17.81 | $17.84 | $17.60 | $17.61 | $17.33 | 54,483 |
| 2023-06-07 | $18.23 | $18.23 | $17.68 | $17.80 | $17.51 | 50,373 |
| 2023-06-06 | $18.00 | $18.33 | $18.00 | $18.23 | $17.94 | 25,672 |
| 2023-06-05 | $18.18 | $18.18 | $17.89 | $18.07 | $17.78 | 13,900 |
| 2023-06-02 | $17.79 | $18.38 | $17.79 | $18.16 | $18.16 | 23,957 |
| 2023-06-01 | $17.49 | $17.67 | $17.29 | $17.57 | $17.57 | 30,172 |
| 2023-05-31 | $17.42 | $17.62 | $17.24 | $17.40 | $17.40 | 68,732 |
| 2023-05-30 | $17.34 | $17.45 | $17.22 | $17.24 | $17.24 | 7,071 |
| 2023-05-26 | $17.06 | $17.33 | $17.06 | $17.20 | $17.20 | 11,697 |
| 2023-05-25 | $17.22 | $17.33 | $17.05 | $17.08 | $17.08 | 13,733 |
| 2023-05-24 | $17.09 | $17.28 | $17.04 | $17.09 | $17.09 | 14,434 |
| 2023-05-23 | $16.99 | $17.58 | $16.99 | $17.09 | $17.09 | 15,961 |
| 2023-05-22 | $17.18 | $17.47 | $16.69 | $16.96 | $16.96 | 22,451 |
| 2023-05-19 | $17.16 | $17.25 | $17.05 | $17.05 | $17.05 | 20,696 |
| 2023-05-18 | $17.00 | $17.29 | $17.00 | $17.05 | $17.05 | 18,646 |
| 2023-05-17 | $16.62 | $17.10 | $16.48 | $16.90 | $16.90 | 28,824 |
| 2023-05-16 | $17.28 | $17.28 | $16.38 | $16.45 | $16.45 | 24,779 |
| 2023-05-15 | $17.40 | $17.40 | $17.11 | $17.15 | $17.15 | 29,308 |
| 2023-05-12 | $17.70 | $17.70 | $17.30 | $17.32 | $17.32 | 18,354 |
| 2023-05-11 | $17.87 | $17.95 | $17.52 | $17.58 | $17.58 | 8,870 |
| 2023-05-10 | $17.86 | $18.06 | $17.68 | $17.87 | $17.87 | 28,316 |
| 2023-05-09 | $17.82 | $17.82 | $17.63 | $17.70 | $17.70 | 9,330 |
| 2023-05-08 | $17.75 | $18.00 | $17.75 | $17.82 | $17.82 | 15,108 |
| 2023-05-05 | $17.20 | $17.80 | $17.20 | $17.63 | $17.63 | 14,304 |
| 2023-05-04 | $17.69 | $17.69 | $16.54 | $17.00 | $17.00 | 54,381 |
| 2023-05-03 | $18.13 | $18.48 | $17.80 | $17.80 | $17.80 | 16,960 |
| 2023-05-02 | $18.80 | $18.83 | $18.12 | $18.14 | $18.14 | 27,921 |
| 2023-05-01 | $19.07 | $19.07 | $18.81 | $18.81 | $18.81 | 8,675 |
| 2023-04-28 | $18.98 | $19.22 | $18.86 | $19.07 | $19.07 | 98,378 |
| 2023-04-27 | $18.93 | $19.00 | $18.83 | $18.99 | $18.99 | 280,945 |
| 2023-04-26 | $19.04 | $19.21 | $18.80 | $18.83 | $18.83 | 17,608 |
| 2023-04-25 | $19.01 | $19.18 | $18.80 | $18.84 | $18.84 | 628,538 |
| 2023-04-24 | $18.94 | $19.12 | $18.93 | $19.01 | $19.01 | 10,849 |
| 2023-04-21 | $18.80 | $19.09 | $18.77 | $18.93 | $18.93 | 24,937 |
| 2023-04-20 | $18.67 | $18.90 | $18.66 | $18.89 | $18.89 | 17,592 |
| 2023-04-19 | $18.61 | $18.85 | $18.61 | $18.81 | $18.81 | 8,539 |
| 2023-04-18 | $18.61 | $18.75 | $18.61 | $18.69 | $18.69 | 18,371 |
| 2023-04-17 | $18.73 | $18.90 | $18.55 | $18.56 | $18.56 | 10,161 |
| 2023-04-14 | $18.28 | $18.77 | $18.28 | $18.73 | $18.73 | 19,062 |
| 2023-04-13 | $18.19 | $18.64 | $18.10 | $18.40 | $18.40 | 16,637 |
| 2023-04-12 | $18.26 | $18.45 | $17.99 | $18.03 | $18.03 | 43,939 |
| 2023-04-11 | $18.00 | $18.24 | $18.00 | $18.14 | $18.14 | 26,271 |
| 2023-04-10 | $18.37 | $18.47 | $18.02 | $18.05 | $18.05 | 23,131 |
| 2023-04-06 | $18.39 | $18.43 | $18.35 | $18.37 | $18.37 | 8,238 |
| 2023-04-05 | $18.48 | $18.56 | $18.30 | $18.35 | $18.35 | 25,409 |
| 2023-04-04 | $18.66 | $18.66 | $18.31 | $18.65 | $18.65 | 38,235 |
| 2023-04-03 | $18.64 | $18.79 | $18.34 | $18.66 | $18.66 | 35,104 |
| 2023-03-31 | $18.37 | $18.75 | $18.37 | $18.50 | $18.50 | 41,684 |
| 2023-03-30 | $18.25 | $18.53 | $18.25 | $18.53 | $18.53 | 18,554 |
| 2023-03-29 | $18.33 | $18.33 | $17.99 | $18.14 | $18.14 | 25,045 |
| 2023-03-28 | $17.74 | $18.10 | $17.70 | $17.80 | $17.80 | 16,820 |
| 2023-03-27 | $17.78 | $17.96 | $17.63 | $17.66 | $17.66 | 21,381 |
| 2023-03-24 | $17.74 | $17.75 | $17.47 | $17.63 | $17.63 | 21,143 |
| 2023-03-23 | $17.81 | $18.19 | $17.53 | $17.70 | $17.70 | 25,815 |
| 2023-03-22 | $17.57 | $17.99 | $17.32 | $17.98 | $17.98 | 20,272 |
| 2023-03-21 | $17.39 | $18.01 | $17.21 | $17.77 | $17.77 | 16,137 |
| 2023-03-20 | $17.66 | $17.96 | $17.10 | $17.19 | $17.19 | 18,996 |
| 2023-03-17 | $18.37 | $18.37 | $17.69 | $17.88 | $17.88 | 4,763 |
| 2023-03-16 | $17.26 | $18.73 | $17.00 | $18.53 | $18.53 | 29,025 |
| 2023-03-15 | $17.50 | $17.77 | $17.24 | $17.27 | $17.27 | 23,499 |
| 2023-03-14 | $17.58 | $18.14 | $17.50 | $17.50 | $17.50 | 19,006 |
| 2023-03-13 | $17.37 | $17.71 | $16.59 | $17.56 | $17.27 | 106,374 |
| 2023-03-10 | $17.90 | $17.90 | $17.29 | $17.48 | $17.20 | 34,821 |
| 2023-03-09 | $18.66 | $18.66 | $17.92 | $17.92 | $17.63 | 20,606 |
| 2023-03-08 | $18.59 | $18.65 | $18.50 | $18.57 | $18.27 | 20,686 |
| 2023-03-07 | $18.77 | $18.77 | $18.50 | $18.55 | $18.25 | 36,412 |
| 2023-03-06 | $18.74 | $18.86 | $18.69 | $18.69 | $18.39 | 14,157 |
| 2023-03-03 | $18.41 | $18.80 | $18.41 | $18.65 | $18.35 | 52,584 |
| 2023-03-02 | $18.47 | $18.52 | $18.31 | $18.37 | $18.37 | 21,690 |
| 2023-03-01 | $18.71 | $18.75 | $18.52 | $18.52 | $18.52 | 15,914 |
| 2023-02-28 | $18.71 | $18.84 | $18.68 | $18.80 | $18.80 | 76,102 |
| 2023-02-27 | $18.89 | $18.89 | $18.76 | $18.79 | $18.79 | 25,318 |
| 2023-02-24 | $18.79 | $18.89 | $18.78 | $18.81 | $18.81 | 37,236 |
| 2023-02-23 | $18.78 | $19.00 | $18.69 | $18.99 | $18.99 | 98,504 |
| 2023-02-22 | $18.90 | $18.90 | $18.70 | $18.73 | $18.73 | 30,961 |
| 2023-02-21 | $19.20 | $19.30 | $18.62 | $18.66 | $18.66 | 31,849 |
| 2023-02-17 | $19.22 | $19.40 | $19.22 | $19.31 | $19.31 | 8,189 |
| 2023-02-16 | $19.56 | $19.58 | $19.36 | $19.44 | $19.44 | 19,798 |
| 2023-02-15 | $19.59 | $19.75 | $19.57 | $19.61 | $19.61 | 18,458 |
| 2023-02-14 | $19.52 | $19.67 | $19.41 | $19.54 | $19.54 | 12,728 |
| 2023-02-13 | $19.44 | $19.66 | $19.40 | $19.58 | $19.58 | 16,759 |
| 2023-02-10 | $19.50 | $19.54 | $19.40 | $19.43 | $19.43 | 7,240 |
| 2023-02-09 | $19.71 | $19.74 | $19.50 | $19.52 | $19.52 | 17,868 |
| 2023-02-08 | $19.41 | $19.64 | $19.41 | $19.61 | $19.61 | 16,209 |
| 2023-02-07 | $19.61 | $19.62 | $19.29 | $19.50 | $19.50 | 23,106 |
| 2023-02-06 | $19.77 | $19.80 | $19.52 | $19.60 | $19.60 | 14,487 |
| 2023-02-03 | $20.02 | $20.09 | $19.77 | $19.86 | $19.86 | 32,808 |
| 2023-02-02 | $19.92 | $20.14 | $19.91 | $20.09 | $20.09 | 27,373 |
| 2023-02-01 | $19.78 | $19.92 | $19.58 | $19.91 | $19.91 | 15,935 |
| 2023-01-31 | $19.69 | $19.84 | $19.59 | $19.77 | $19.77 | 35,676 |
| 2023-01-30 | $19.50 | $19.67 | $19.40 | $19.64 | $19.64 | 27,650 |
| 2023-01-27 | $19.41 | $19.70 | $19.41 | $19.58 | $19.58 | 25,804 |
| 2023-01-26 | $19.39 | $19.45 | $19.28 | $19.44 | $19.44 | 32,447 |
| 2023-01-25 | $19.36 | $19.42 | $19.29 | $19.38 | $19.38 | 83,901 |
| 2023-01-24 | $19.32 | $19.41 | $19.25 | $19.36 | $19.36 | 17,332 |
| 2023-01-23 | $19.35 | $19.46 | $19.25 | $19.45 | $19.45 | 39,655 |
| 2023-01-20 | $19.10 | $19.27 | $19.08 | $19.27 | $19.27 | 26,021 |
| 2023-01-19 | $18.90 | $19.22 | $18.84 | $19.10 | $19.10 | 31,690 |
| 2023-01-18 | $18.86 | $19.29 | $18.80 | $18.90 | $18.90 | 35,657 |
| 2023-01-17 | $18.62 | $18.80 | $18.50 | $18.78 | $18.78 | 26,906 |
| 2023-01-13 | $18.35 | $18.62 | $18.34 | $18.43 | $18.43 | 20,155 |
| 2023-01-12 | $18.32 | $18.48 | $18.30 | $18.39 | $18.39 | 36,336 |
| 2023-01-11 | $18.18 | $18.26 | $18.13 | $18.26 | $18.26 | 19,856 |
| 2023-01-10 | $18.14 | $18.17 | $18.03 | $18.03 | $18.03 | 12,325 |
| 2023-01-09 | $18.40 | $18.40 | $18.02 | $18.13 | $18.13 | 15,822 |
| 2023-01-06 | $17.80 | $18.21 | $17.79 | $18.17 | $18.17 | 24,825 |
| 2023-01-05 | $16.87 | $17.80 | $16.87 | $17.74 | $17.74 | 18,440 |
| 2023-01-04 | $17.02 | $17.57 | $17.02 | $17.57 | $17.57 | 29,774 |
| 2023-01-03 | $17.00 | $17.36 | $16.83 | $17.06 | $17.06 | 12,203 |
| 2022-12-30 | $16.90 | $17.04 | $16.75 | $16.75 | $16.75 | 89,465 |
| 2022-12-29 | $16.98 | $17.13 | $16.86 | $16.92 | $16.92 | 50,726 |
| 2022-12-28 | $17.13 | $17.22 | $16.82 | $16.85 | $16.85 | 37,998 |
| 2022-12-27 | $17.41 | $17.45 | $17.08 | $17.19 | $17.19 | 34,557 |
| 2022-12-23 | $17.57 | $17.60 | $17.27 | $17.40 | $17.40 | 29,885 |
| 2022-12-22 | $17.78 | $17.78 | $17.34 | $17.44 | $17.44 | 41,550 |
| 2022-12-21 | $17.86 | $17.94 | $17.75 | $17.76 | $17.76 | 29,796 |
| 2022-12-20 | $17.70 | $17.87 | $17.70 | $17.71 | $17.71 | 25,141 |
| 2022-12-19 | $17.82 | $17.89 | $17.64 | $17.70 | $17.70 | 43,682 |
| 2022-12-16 | $17.68 | $17.90 | $17.60 | $17.90 | $17.90 | 54,713 |
| 2022-12-15 | $17.68 | $17.87 | $17.61 | $17.61 | $17.61 | 41,048 |
| 2022-12-14 | $17.76 | $18.06 | $17.61 | $17.65 | $17.65 | 60,801 |
| 2022-12-13 | $18.08 | $18.20 | $17.85 | $17.93 | $17.64 | 55,664 |
| 2022-12-12 | $17.73 | $17.90 | $17.61 | $17.70 | $17.41 | 88,118 |
| 2022-12-09 | $18.05 | $18.25 | $17.72 | $17.72 | $17.72 | 27,473 |
| 2022-12-08 | $18.42 | $18.51 | $18.16 | $18.24 | $18.24 | 26,832 |
| 2022-12-07 | $18.29 | $18.51 | $18.29 | $18.41 | $18.41 | 6,896 |
| 2022-12-06 | $18.66 | $18.66 | $18.20 | $18.37 | $18.37 | 28,343 |
| 2022-12-05 | $18.98 | $18.98 | $18.53 | $18.59 | $18.59 | 25,299 |
| 2022-12-02 | $18.62 | $19.00 | $18.60 | $18.99 | $18.99 | 21,127 |
| 2022-12-01 | $18.52 | $18.85 | $18.43 | $18.82 | $18.82 | 27,555 |
| 2022-11-30 | $17.76 | $18.34 | $17.72 | $18.33 | $18.33 | 70,261 |
| 2022-11-29 | $17.94 | $17.94 | $17.70 | $17.75 | $17.75 | 37,846 |
| 2022-11-28 | $18.11 | $18.11 | $17.94 | $17.94 | $17.94 | 27,031 |
| 2022-11-25 | $18.08 | $18.19 | $17.98 | $18.11 | $18.11 | 9,871 |
| 2022-11-23 | $18.03 | $18.16 | $18.00 | $18.06 | $18.06 | 9,016 |
| 2022-11-22 | $18.04 | $18.06 | $17.93 | $17.95 | $17.95 | 22,231 |
| 2022-11-21 | $18.07 | $18.12 | $17.93 | $17.93 | $17.93 | 24,731 |
| 2022-11-18 | $18.16 | $18.19 | $18.02 | $18.02 | $18.02 | 9,325 |
| 2022-11-17 | $18.18 | $18.26 | $18.03 | $18.08 | $18.08 | 15,399 |
| 2022-11-16 | $18.30 | $18.32 | $18.18 | $18.26 | $18.26 | 22,294 |
| 2022-11-15 | $18.02 | $18.28 | $18.01 | $18.20 | $18.20 | 20,821 |
| 2022-11-14 | $18.21 | $18.24 | $17.79 | $17.79 | $17.79 | 25,779 |
| 2022-11-11 | $18.11 | $18.31 | $18.11 | $18.17 | $18.17 | 36,116 |
| 2022-11-10 | $17.37 | $18.18 | $17.37 | $18.04 | $18.04 | 32,340 |
| 2022-11-09 | $17.20 | $17.32 | $16.98 | $17.08 | $17.08 | 32,034 |
| 2022-11-08 | $16.97 | $17.35 | $16.97 | $17.35 | $17.35 | 33,053 |
| 2022-11-07 | $17.04 | $17.08 | $16.94 | $16.95 | $16.95 | 19,165 |
| 2022-11-04 | $17.00 | $17.12 | $16.92 | $16.94 | $16.94 | 18,835 |
| 2022-11-03 | $17.13 | $17.14 | $16.90 | $16.95 | $16.95 | 26,944 |
| 2022-11-02 | $17.16 | $17.40 | $17.12 | $17.15 | $17.15 | 17,055 |
| 2022-11-01 | $17.51 | $17.55 | $17.21 | $17.22 | $17.22 | 31,420 |
| 2022-10-31 | $17.47 | $17.63 | $17.40 | $17.43 | $17.43 | 31,232 |
| 2022-10-28 | $17.51 | $17.72 | $17.46 | $17.48 | $17.48 | 11,052 |
| 2022-10-27 | $17.60 | $17.67 | $17.46 | $17.46 | $17.46 | 37,429 |
| 2022-10-26 | $17.33 | $17.70 | $17.33 | $17.53 | $17.53 | 24,325 |
| 2022-10-25 | $17.24 | $17.47 | $17.24 | $17.38 | $17.38 | 11,086 |
| 2022-10-24 | $17.20 | $17.31 | $17.11 | $17.21 | $17.21 | 8,817 |
| 2022-10-21 | $17.05 | $17.24 | $17.05 | $17.21 | $17.21 | 10,580 |
| 2022-10-20 | $17.60 | $17.60 | $17.20 | $17.30 | $17.30 | 37,242 |
| 2022-10-19 | $17.78 | $17.81 | $17.56 | $17.66 | $17.66 | 16,299 |
| 2022-10-18 | $17.95 | $18.08 | $17.77 | $17.81 | $17.81 | 28,364 |
| 2022-10-17 | $18.18 | $18.18 | $17.77 | $17.77 | $17.77 | 25,020 |
| 2022-10-14 | $18.00 | $18.15 | $17.80 | $17.80 | $17.80 | 12,894 |
| 2022-10-13 | $17.83 | $18.09 | $17.81 | $17.86 | $17.86 | 26,557 |
| 2022-10-12 | $18.21 | $18.21 | $17.95 | $18.07 | $18.07 | 26,591 |
| 2022-10-11 | $18.31 | $18.31 | $18.15 | $18.22 | $18.22 | 33,099 |
| 2022-10-10 | $18.61 | $18.61 | $18.22 | $18.38 | $18.38 | 33,703 |
| 2022-10-07 | $18.49 | $18.61 | $18.41 | $18.60 | $18.60 | 104,533 |
| 2022-10-06 | $18.58 | $18.67 | $18.51 | $18.62 | $18.62 | 45,510 |
| 2022-10-05 | $18.62 | $18.74 | $18.50 | $18.70 | $18.70 | 71,919 |
| 2022-10-04 | $18.70 | $18.84 | $18.54 | $18.72 | $18.72 | 35,050 |
| 2022-10-03 | $18.42 | $18.68 | $18.40 | $18.48 | $18.48 | 16,332 |
| 2022-09-30 | $18.39 | $18.46 | $18.20 | $18.30 | $18.30 | 242,282 |
| 2022-09-29 | $18.39 | $18.39 | $18.14 | $18.35 | $18.35 | 81,412 |
| 2022-09-28 | $18.40 | $18.61 | $18.31 | $18.48 | $18.48 | 20,592 |
| 2022-09-27 | $18.25 | $18.38 | $18.12 | $18.31 | $18.31 | 100,308 |
| 2022-09-26 | $18.30 | $18.45 | $18.18 | $18.25 | $18.25 | 39,935 |
| 2022-09-23 | $18.35 | $18.42 | $18.25 | $18.35 | $18.35 | 76,316 |
| 2022-09-22 | $18.67 | $18.67 | $18.48 | $18.49 | $18.49 | 37,212 |
| 2022-09-21 | $18.79 | $18.91 | $18.72 | $18.72 | $18.72 | 11,576 |
| 2022-09-20 | $18.60 | $18.76 | $18.57 | $18.75 | $18.75 | 19,674 |
| 2022-09-19 | $18.87 | $18.87 | $18.64 | $18.71 | $18.71 | 30,454 |
| 2022-09-16 | $18.75 | $18.87 | $18.61 | $18.75 | $18.75 | 20,739 |
| 2022-09-15 | $19.07 | $19.12 | $18.83 | $18.83 | $18.83 | 29,281 |
| 2022-09-14 | $18.91 | $19.12 | $18.71 | $19.08 | $19.08 | 21,528 |
| 2022-09-13 | $18.97 | $19.15 | $18.92 | $19.13 | $18.84 | 27,034 |
| 2022-09-12 | $19.25 | $19.38 | $19.21 | $19.24 | $18.95 | 27,177 |
| 2022-09-09 | $18.96 | $19.14 | $18.87 | $19.05 | $18.77 | 26,422 |
| 2022-09-08 | $18.70 | $19.03 | $18.67 | $18.87 | $18.59 | 68,135 |
| 2022-09-07 | $18.81 | $18.93 | $18.70 | $18.73 | $18.45 | 46,212 |
| 2022-09-06 | $18.89 | $18.89 | $18.71 | $18.72 | $18.44 | 19,199 |
| 2022-09-02 | $18.86 | $18.95 | $18.71 | $18.90 | $18.62 | 17,228 |
| 2022-09-01 | $18.86 | $18.90 | $18.63 | $18.70 | $18.42 | 31,884 |
| 2022-08-31 | $19.18 | $19.34 | $19.00 | $19.00 | $18.72 | 34,013 |
| 2022-08-30 | $19.38 | $19.45 | $19.13 | $19.18 | $18.89 | 29,663 |
| 2022-08-29 | $19.49 | $19.49 | $19.26 | $19.36 | $19.07 | 36,753 |
| 2022-08-26 | $19.65 | $19.75 | $19.43 | $19.56 | $19.27 | 61,961 |
| 2022-08-25 | $19.36 | $19.70 | $19.33 | $19.69 | $19.40 | 36,337 |
| 2022-08-24 | $19.35 | $19.53 | $19.00 | $19.26 | $18.97 | 34,666 |
| 2022-08-23 | $19.87 | $20.07 | $18.78 | $19.24 | $18.95 | 67,825 |
| 2022-08-22 | $20.01 | $20.02 | $19.91 | $19.95 | $19.65 | 15,092 |
| 2022-08-19 | $20.33 | $20.33 | $20.19 | $20.25 | $19.95 | 9,828 |
| 2022-08-18 | $20.53 | $20.55 | $20.41 | $20.50 | $20.19 | 23,490 |
| 2022-08-17 | $20.68 | $20.68 | $20.30 | $20.47 | $20.16 | 16,247 |
| 2022-08-16 | $20.79 | $20.90 | $20.65 | $20.77 | $20.46 | 64,417 |
| 2022-08-15 | $20.78 | $20.82 | $20.72 | $20.77 | $20.46 | 17,607 |
| 2022-08-12 | $20.79 | $20.79 | $20.57 | $20.71 | $20.40 | 23,202 |
| 2022-08-11 | $20.81 | $20.90 | $20.55 | $20.78 | $20.47 | 12,501 |
| 2022-08-10 | $20.76 | $20.99 | $20.56 | $20.77 | $20.46 | 58,659 |
| 2022-08-09 | $20.99 | $20.99 | $20.50 | $20.56 | $20.25 | 46,861 |
| 2022-08-08 | $20.92 | $21.15 | $20.82 | $20.99 | $20.68 | 47,922 |
| 2022-08-05 | $21.30 | $21.33 | $20.52 | $20.91 | $20.60 | 115,148 |
| 2022-08-04 | $21.37 | $21.60 | $21.28 | $21.52 | $21.20 | 120,856 |
| 2022-08-03 | $21.37 | $21.49 | $21.01 | $21.48 | $21.16 | 35,507 |
| 2022-08-02 | $20.85 | $21.67 | $20.66 | $21.37 | $21.05 | 103,000 |
| 2022-08-01 | $20.84 | $20.93 | $20.77 | $20.91 | $20.60 | 20,278 |
| 2022-07-29 | $20.38 | $20.91 | $20.38 | $20.91 | $20.60 | 59,357 |
| 2022-07-28 | $20.15 | $20.56 | $20.11 | $20.37 | $20.07 | 86,684 |
| 2022-07-27 | $20.03 | $20.14 | $20.02 | $20.10 | $19.80 | 29,992 |
| 2022-07-26 | $20.04 | $20.13 | $19.84 | $20.03 | $19.73 | 26,866 |
| 2022-07-25 | $20.02 | $20.16 | $19.94 | $20.04 | $19.74 | 22,308 |
| 2022-07-22 | $19.85 | $20.15 | $19.82 | $20.08 | $19.78 | 14,179 |
| 2022-07-21 | $19.76 | $19.88 | $19.73 | $19.87 | $19.57 | 26,493 |
| 2022-07-20 | $19.68 | $19.77 | $19.63 | $19.76 | $19.47 | 36,816 |
| 2022-07-19 | $19.62 | $19.75 | $19.58 | $19.68 | $19.39 | 40,089 |
| 2022-07-18 | $19.60 | $19.68 | $19.48 | $19.57 | $19.28 | 17,896 |
| 2022-07-15 | $19.43 | $19.59 | $19.43 | $19.59 | $19.59 | 20,949 |
| 2022-07-14 | $19.27 | $19.30 | $19.08 | $19.30 | $19.30 | 14,447 |
| 2022-07-13 | $19.08 | $19.45 | $18.90 | $19.35 | $19.35 | 38,232 |
| 2022-07-12 | $19.27 | $19.49 | $19.26 | $19.28 | $19.28 | 19,961 |
| 2022-07-11 | $19.04 | $19.35 | $19.04 | $19.26 | $19.26 | 28,726 |
| 2022-07-08 | $18.95 | $19.21 | $18.90 | $19.21 | $19.21 | 67,565 |
| 2022-07-07 | $19.15 | $19.15 | $18.94 | $18.98 | $18.98 | 22,054 |
| 2022-07-06 | $18.91 | $19.07 | $18.87 | $19.01 | $19.01 | 26,774 |
| 2022-07-05 | $18.90 | $19.05 | $18.73 | $18.91 | $18.91 | 38,599 |
| 2022-07-01 | $18.51 | $19.08 | $18.51 | $19.00 | $19.00 | 53,377 |
| 2022-06-30 | $18.68 | $18.74 | $18.44 | $18.65 | $18.65 | 36,424 |
| 2022-06-29 | $18.61 | $18.68 | $18.42 | $18.68 | $18.68 | 29,080 |
| 2022-06-28 | $18.72 | $18.79 | $18.41 | $18.58 | $18.58 | 31,803 |
| 2022-06-27 | $18.70 | $18.71 | $18.47 | $18.64 | $18.64 | 29,170 |
| 2022-06-24 | $18.48 | $18.71 | $18.47 | $18.70 | $18.70 | 37,360 |
| 2022-06-23 | $18.31 | $18.55 | $18.21 | $18.43 | $18.43 | 87,248 |
| 2022-06-22 | $18.13 | $18.28 | $18.09 | $18.18 | $18.18 | 74,767 |
| 2022-06-21 | $17.98 | $18.25 | $17.98 | $18.08 | $18.08 | 67,131 |
| 2022-06-17 | $17.97 | $18.05 | $17.80 | $17.90 | $17.90 | 28,583 |
| 2022-06-16 | $17.91 | $18.02 | $17.67 | $17.89 | $17.89 | 36,958 |
| 2022-06-15 | $17.90 | $18.25 | $17.83 | $18.17 | $18.17 | 101,602 |
| 2022-06-14 | $18.10 | $18.10 | $17.67 | $17.78 | $17.78 | 57,161 |
| 2022-06-13 | $18.95 | $19.18 | $18.08 | $18.21 | $17.92 | 254,931 |
| 2022-06-10 | $19.93 | $19.93 | $19.45 | $19.45 | $19.14 | 90,804 |
| 2022-06-09 | $20.48 | $20.48 | $19.92 | $20.07 | $19.75 | 94,079 |
| 2022-06-08 | $20.49 | $20.54 | $20.35 | $20.41 | $20.08 | 55,296 |
| 2022-06-07 | $20.41 | $20.61 | $20.17 | $20.50 | $20.17 | 23,685 |
| 2022-06-06 | $20.50 | $20.58 | $20.35 | $20.40 | $20.07 | 19,004 |
| 2022-06-03 | $20.26 | $20.39 | $20.15 | $20.39 | $20.06 | 19,466 |
| 2022-06-02 | $20.48 | $20.54 | $20.25 | $20.46 | $20.13 | 63,369 |
| 2022-06-01 | $20.85 | $20.90 | $20.34 | $20.50 | $20.17 | 77,401 |
| 2022-05-31 | $20.86 | $20.86 | $20.56 | $20.72 | $20.39 | 94,274 |
| 2022-05-27 | $20.62 | $21.10 | $20.57 | $20.86 | $20.53 | 92,284 |
| 2022-05-26 | $20.07 | $20.41 | $19.93 | $20.28 | $19.96 | 93,230 |
| 2022-05-25 | $19.45 | $19.97 | $19.40 | $19.88 | $19.56 | 45,823 |
| 2022-05-24 | $19.24 | $19.40 | $19.01 | $19.40 | $19.09 | 51,796 |
| 2022-05-23 | $19.44 | $19.52 | $19.22 | $19.24 | $18.93 | 53,140 |
| 2022-05-20 | $19.37 | $19.43 | $19.18 | $19.36 | $19.05 | 39,360 |
| 2022-05-19 | $19.16 | $19.46 | $19.10 | $19.33 | $19.02 | 85,574 |
| 2022-05-18 | $19.00 | $19.10 | $18.85 | $19.07 | $18.76 | 107,120 |
| 2022-05-17 | $19.13 | $19.34 | $18.97 | $18.97 | $18.67 | 161,335 |
| 2022-05-16 | $18.75 | $19.09 | $18.58 | $19.00 | $18.70 | 80,094 |
| 2022-05-13 | $18.99 | $18.99 | $18.55 | $18.65 | $18.35 | 38,856 |
| 2022-05-12 | $18.50 | $18.73 | $18.33 | $18.62 | $18.32 | 40,042 |
| 2022-05-11 | $18.30 | $18.69 | $18.25 | $18.45 | $18.15 | 45,135 |
| 2022-05-10 | $18.42 | $18.58 | $18.22 | $18.45 | $18.15 | 51,872 |
| 2022-05-09 | $18.42 | $18.49 | $18.06 | $18.26 | $17.97 | 47,638 |
| 2022-05-06 | $18.53 | $18.67 | $18.41 | $18.49 | $18.19 | 61,430 |
| 2022-05-05 | $18.80 | $18.93 | $18.58 | $18.65 | $18.35 | 26,779 |
| 2022-05-04 | $18.73 | $19.07 | $18.60 | $19.00 | $18.70 | 68,432 |
| 2022-05-03 | $18.97 | $19.00 | $18.60 | $18.65 | $18.35 | 50,401 |
| 2022-05-02 | $19.17 | $19.31 | $18.55 | $18.90 | $18.60 | 45,728 |
| 2022-04-29 | $19.19 | $19.35 | $19.00 | $19.27 | $18.96 | 69,444 |
| 2022-04-28 | $19.20 | $19.45 | $18.93 | $19.38 | $19.07 | 57,718 |
| 2022-04-27 | $19.49 | $19.65 | $19.09 | $19.11 | $18.80 | 47,771 |
| 2022-04-26 | $19.63 | $19.78 | $19.43 | $19.48 | $19.17 | 49,311 |
| 2022-04-25 | $19.53 | $19.70 | $19.39 | $19.62 | $19.31 | 88,733 |
| 2022-04-22 | $19.79 | $19.90 | $19.48 | $19.59 | $19.28 | 83,325 |
| 2022-04-21 | $20.16 | $20.25 | $19.75 | $19.79 | $19.47 | 61,945 |
| 2022-04-20 | $20.08 | $20.16 | $20.05 | $20.10 | $19.78 | 53,717 |
| 2022-04-19 | $20.12 | $20.12 | $19.90 | $20.00 | $19.68 | 145,835 |
| 2022-04-18 | $20.21 | $20.29 | $20.15 | $20.21 | $19.89 | 217,469 |
| 2022-04-14 | $20.48 | $20.48 | $20.17 | $20.31 | $19.99 | 78,723 |
| 2022-04-13 | $20.52 | $20.61 | $20.38 | $20.42 | $20.09 | 73,111 |
| 2022-04-12 | $20.68 | $21.04 | $20.44 | $20.51 | $20.18 | 77,634 |
| 2022-04-11 | $20.93 | $21.00 | $20.45 | $20.54 | $20.21 | 92,228 |
| 2022-04-08 | $21.19 | $21.24 | $20.83 | $20.98 | $20.64 | 87,087 |
| 2022-04-07 | $21.10 | $21.43 | $21.10 | $21.21 | $20.87 | 106,871 |
| 2022-04-06 | $21.25 | $21.27 | $21.01 | $21.10 | $20.76 | 70,677 |
| 2022-04-05 | $21.87 | $21.90 | $21.38 | $21.38 | $21.04 | 165,294 |
| 2022-04-04 | $21.99 | $22.01 | $21.85 | $21.90 | $21.55 | 33,256 |
| 2022-04-01 | $22.02 | $22.03 | $21.85 | $21.96 | $21.61 | 47,411 |
| 2022-03-31 | $21.85 | $22.01 | $21.84 | $21.96 | $21.61 | 336,007 |
| 2022-03-30 | $21.72 | $21.83 | $21.61 | $21.78 | $21.43 | 133,162 |
| 2022-03-29 | $21.47 | $21.67 | $21.43 | $21.61 | $21.26 | 48,862 |
| 2022-03-28 | $21.26 | $21.40 | $21.26 | $21.35 | $21.01 | 60,582 |
| 2022-03-25 | $21.41 | $21.43 | $21.16 | $21.22 | $20.88 | 85,728 |
| 2022-03-24 | $21.50 | $21.50 | $21.35 | $21.40 | $21.06 | 96,809 |
| 2022-03-23 | $21.32 | $21.57 | $21.21 | $21.42 | $21.08 | 208,287 |
| 2022-03-22 | $21.45 | $21.45 | $21.13 | $21.31 | $20.97 | 102,633 |
| 2022-03-21 | $21.71 | $21.81 | $21.51 | $21.51 | $21.17 | 59,372 |
| 2022-03-18 | $21.56 | $21.89 | $21.56 | $21.75 | $21.40 | 37,489 |
| 2022-03-17 | $21.41 | $21.64 | $21.38 | $21.56 | $21.22 | 96,278 |
| 2022-03-16 | $21.60 | $21.71 | $21.40 | $21.55 | $20.92 | 53,207 |
| 2022-03-15 | $21.39 | $21.46 | $21.30 | $21.46 | $20.83 | 71,521 |
| 2022-03-14 | $21.74 | $21.74 | $21.25 | $21.32 | $20.70 | 90,676 |
| 2022-03-11 | $22.07 | $22.07 | $21.75 | $21.86 | $21.22 | 51,916 |
| 2022-03-10 | $22.22 | $22.22 | $21.89 | $22.00 | $21.36 | 51,925 |
| 2022-03-09 | $22.32 | $22.32 | $22.20 | $22.22 | $21.57 | 42,424 |
| 2022-03-08 | $22.30 | $22.38 | $22.09 | $22.14 | $21.49 | 34,293 |
| 2022-03-07 | $22.69 | $22.69 | $22.27 | $22.30 | $21.65 | 53,759 |
| 2022-03-04 | $22.94 | $22.94 | $22.67 | $22.67 | $22.01 | 34,100 |
| 2022-03-03 | $23.07 | $23.12 | $22.86 | $22.90 | $22.23 | 123,199 |
| 2022-03-02 | $22.90 | $23.12 | $22.85 | $23.05 | $22.38 | 70,519 |
| 2022-03-01 | $22.87 | $22.95 | $22.79 | $22.92 | $22.25 | 95,633 |
| 2022-02-28 | $22.68 | $22.93 | $22.65 | $22.75 | $22.09 | 74,144 |
| 2022-02-25 | $22.49 | $22.77 | $22.44 | $22.76 | $22.10 | 121,867 |
| 2022-02-24 | $22.25 | $22.52 | $22.11 | $22.40 | $21.75 | 37,946 |
| 2022-02-23 | $22.74 | $22.80 | $22.41 | $22.44 | $21.79 | 36,385 |
| 2022-02-22 | $22.72 | $22.76 | $22.47 | $22.65 | $21.99 | 57,426 |
| 2022-02-18 | $22.81 | $22.94 | $22.65 | $22.71 | $22.05 | 113,201 |
| 2022-02-17 | $22.78 | $23.14 | $22.69 | $22.73 | $22.07 | 306,159 |
| 2022-02-16 | $22.37 | $22.77 | $22.30 | $22.77 | $22.11 | 194,466 |
| 2022-02-15 | $22.13 | $22.42 | $22.13 | $22.37 | $21.72 | 1,281,136 |
| 2022-02-14 | $22.34 | $22.34 | $21.88 | $22.08 | $21.44 | 102,299 |
| 2022-02-11 | $22.47 | $22.55 | $22.22 | $22.33 | $21.68 | 125,309 |
| 2022-02-10 | $22.73 | $22.77 | $22.29 | $22.40 | $21.75 | 141,191 |
| 2022-02-09 | $23.13 | $23.24 | $22.77 | $22.87 | $22.20 | 124,226 |
| 2022-02-08 | $23.47 | $23.47 | $23.00 | $23.05 | $22.38 | 81,830 |
| 2022-02-07 | $23.75 | $23.81 | $23.49 | $23.49 | $22.81 | 37,246 |
| 2022-02-04 | $24.11 | $24.17 | $23.66 | $23.76 | $23.07 | 51,466 |
| 2022-02-03 | $24.25 | $24.29 | $24.05 | $24.13 | $23.43 | 65,931 |
| 2022-02-02 | $24.68 | $24.76 | $24.36 | $24.38 | $23.67 | 37,809 |
| 2022-02-01 | $24.54 | $24.75 | $24.50 | $24.68 | $23.96 | 42,709 |
| 2022-01-31 | $24.24 | $24.55 | $24.23 | $24.55 | $23.83 | 58,375 |
| 2022-01-28 | $24.38 | $24.38 | $24.00 | $24.20 | $23.49 | 84,746 |
| 2022-01-27 | $24.85 | $25.02 | $24.32 | $24.33 | $23.62 | 110,840 |
| 2022-01-26 | $25.20 | $25.28 | $24.81 | $24.81 | $24.09 | 50,278 |
| 2022-01-25 | $25.19 | $25.26 | $25.00 | $25.08 | $24.35 | 53,560 |
| 2022-01-24 | $25.25 | $25.41 | $25.08 | $25.19 | $24.46 | 35,223 |
| 2022-01-21 | $25.37 | $25.45 | $25.28 | $25.31 | $24.57 | 26,171 |
| 2022-01-20 | $25.48 | $25.52 | $25.28 | $25.28 | $24.54 | 34,399 |
| 2022-01-19 | $25.63 | $25.63 | $25.42 | $25.44 | $24.70 | 19,340 |
| 2022-01-18 | $25.67 | $25.67 | $25.51 | $25.58 | $24.83 | 56,452 |
| 2022-01-14 | $25.93 | $25.93 | $25.70 | $25.75 | $25.00 | 35,276 |
| 2022-01-13 | $25.95 | $26.05 | $25.89 | $26.00 | $25.24 | 19,547 |
| 2022-01-12 | $25.90 | $26.01 | $25.85 | $25.95 | $25.19 | 32,183 |
| 2022-01-11 | $25.77 | $25.91 | $25.62 | $25.87 | $25.12 | 36,117 |
| 2022-01-10 | $25.68 | $25.71 | $25.51 | $25.70 | $24.95 | 21,016 |
| 2022-01-07 | $25.70 | $25.78 | $25.54 | $25.72 | $24.97 | 12,888 |
| 2022-01-06 | $25.74 | $25.80 | $25.50 | $25.75 | $25.00 | 11,192 |
| 2022-01-05 | $25.84 | $25.85 | $25.59 | $25.62 | $24.87 | 21,151 |
| 2022-01-04 | $25.90 | $25.98 | $25.74 | $25.85 | $25.10 | 25,313 |
| 2022-01-03 | $26.15 | $26.19 | $25.96 | $25.96 | $25.20 | 10,033 |
| 2021-12-31 | $26.14 | $26.20 | $26.14 | $26.15 | $25.39 | 28,924 |
| 2021-12-30 | $25.95 | $26.13 | $25.95 | $26.13 | $25.37 | 15,489 |
| 2021-12-29 | $25.78 | $25.98 | $25.78 | $25.95 | $25.19 | 24,185 |
| 2021-12-28 | $25.97 | $25.97 | $25.91 | $25.92 | $25.16 | 7,314 |
| 2021-12-27 | $25.90 | $26.00 | $25.87 | $25.95 | $25.19 | 6,544 |
| 2021-12-23 | $25.84 | $26.02 | $25.84 | $25.87 | $25.12 | 3,769 |
| 2021-12-22 | $25.86 | $25.95 | $25.83 | $25.93 | $25.17 | 4,114 |
| 2021-12-21 | $25.68 | $25.80 | $25.68 | $25.77 | $25.02 | 18,147 |
| 2021-12-20 | $25.52 | $25.68 | $25.52 | $25.59 | $24.84 | 31,884 |
| 2021-12-17 | $25.49 | $25.66 | $25.49 | $25.52 | $24.78 | 36,386 |
| 2021-12-16 | $25.50 | $25.79 | $25.50 | $25.68 | $24.93 | 11,068 |
| 2021-12-15 | $25.59 | $25.62 | $25.50 | $25.54 | $24.80 | 25,076 |
| 2021-12-14 | $25.67 | $25.67 | $25.42 | $25.52 | $24.78 | 21,109 |
| 2021-12-13 | $25.95 | $25.95 | $25.90 | $25.93 | $24.89 | 16,023 |
| 2021-12-10 | $26.00 | $26.00 | $25.85 | $25.90 | $24.86 | 23,019 |
| 2021-12-09 | $25.73 | $25.89 | $25.73 | $25.86 | $24.82 | 54,270 |
| 2021-12-08 | $25.78 | $25.82 | $25.68 | $25.75 | $24.72 | 11,751 |
| 2021-12-07 | $25.79 | $25.97 | $25.60 | $25.78 | $24.74 | 31,252 |
| 2021-12-06 | $25.66 | $25.81 | $25.66 | $25.72 | $24.69 | 15,074 |
| 2021-12-03 | $25.74 | $25.74 | $25.49 | $25.59 | $24.56 | 4,286 |
| 2021-12-02 | $25.56 | $25.73 | $25.49 | $25.73 | $24.70 | 11,494 |
| 2021-12-01 | $25.36 | $25.63 | $25.36 | $25.53 | $24.50 | 10,299 |
| 2021-11-30 | $25.54 | $25.54 | $25.28 | $25.29 | $24.27 | 42,077 |
| 2021-11-29 | $25.48 | $25.55 | $25.41 | $25.53 | $24.50 | 14,270 |
| 2021-11-26 | $25.51 | $25.51 | $25.25 | $25.33 | $24.31 | 18,614 |
| 2021-11-24 | $25.68 | $25.72 | $25.54 | $25.61 | $24.58 | 19,217 |
| 2021-11-23 | $25.79 | $25.79 | $25.60 | $25.68 | $24.65 | 7,154 |
| 2021-11-22 | $25.96 | $25.96 | $25.76 | $25.82 | $24.78 | 23,803 |
| 2021-11-19 | $25.85 | $26.00 | $25.81 | $25.91 | $24.87 | 61,850 |
| 2021-11-18 | $25.76 | $25.98 | $25.71 | $25.93 | $24.89 | 48,887 |
| 2021-11-17 | $25.68 | $25.76 | $25.51 | $25.75 | $24.72 | 23,812 |
| 2021-11-16 | $25.80 | $25.87 | $25.63 | $25.66 | $24.63 | 13,590 |
| 2021-11-15 | $25.98 | $25.98 | $25.72 | $25.75 | $24.72 | 27,368 |
| 2021-11-12 | $25.99 | $26.01 | $25.80 | $25.82 | $24.78 | 34,760 |
| 2021-11-11 | $25.99 | $26.05 | $25.92 | $25.95 | $24.91 | 13,760 |
| 2021-11-10 | $26.20 | $26.31 | $25.80 | $25.86 | $24.82 | 35,249 |
| 2021-11-09 | $26.32 | $26.41 | $26.15 | $26.15 | $25.10 | 22,084 |
| 2021-11-08 | $26.45 | $26.46 | $26.32 | $26.32 | $25.26 | 178,773 |
| 2021-11-05 | $26.38 | $26.45 | $26.29 | $26.45 | $25.39 | 22,572 |
| 2021-11-04 | $26.19 | $26.38 | $26.19 | $26.35 | $25.29 | 30,691 |
| 2021-11-03 | $26.27 | $26.27 | $26.15 | $26.18 | $25.13 | 18,132 |
| 2021-11-02 | $26.27 | $26.30 | $26.17 | $26.24 | $25.19 | 52,596 |
| 2021-11-01 | $26.12 | $26.28 | $26.12 | $26.25 | $25.20 | 9,605 |
| 2021-10-29 | $26.16 | $26.25 | $26.06 | $26.08 | $25.03 | 40,608 |
| 2021-10-28 | $26.09 | $26.27 | $26.06 | $26.13 | $25.08 | 36,030 |
| 2021-10-27 | $26.10 | $26.19 | $26.07 | $26.15 | $25.10 | 20,296 |
| 2021-10-26 | $26.04 | $26.21 | $26.04 | $26.18 | $25.13 | 18,917 |
| 2021-10-25 | $26.02 | $26.20 | $26.02 | $26.18 | $25.13 | 19,100 |
| 2021-10-22 | $25.98 | $26.02 | $25.90 | $26.00 | $24.96 | 23,390 |
| 2021-10-21 | $26.02 | $26.09 | $25.91 | $25.95 | $24.91 | 12,308 |
| 2021-10-20 | $25.88 | $26.14 | $25.88 | $26.04 | $24.99 | 35,424 |
| 2021-10-19 | $25.91 | $26.05 | $25.80 | $25.86 | $24.82 | 46,563 |
| 2021-10-18 | $25.73 | $25.91 | $25.73 | $25.89 | $24.85 | 18,658 |
| 2021-10-15 | $25.88 | $25.95 | $25.75 | $25.75 | $24.72 | 27,584 |
| 2021-10-14 | $25.82 | $25.99 | $25.78 | $25.87 | $24.83 | 46,499 |
| 2021-10-13 | $25.65 | $25.79 | $25.62 | $25.75 | $24.72 | 67,302 |
| 2021-10-12 | $25.48 | $25.71 | $25.48 | $25.55 | $24.52 | 46,467 |
| 2021-10-11 | $25.50 | $25.66 | $25.40 | $25.40 | $24.38 | 61,059 |
| 2021-10-08 | $25.61 | $25.65 | $25.48 | $25.55 | $24.52 | 21,801 |
| 2021-10-07 | $25.76 | $25.83 | $25.59 | $25.62 | $24.59 | 23,545 |
| 2021-10-06 | $25.66 | $25.83 | $25.65 | $25.78 | $24.74 | 37,744 |
| 2021-10-05 | $25.90 | $25.90 | $25.65 | $25.74 | $24.71 | 50,737 |
| 2021-10-04 | $25.92 | $25.92 | $25.61 | $25.77 | $24.74 | 43,018 |
| 2021-10-01 | $26.20 | $26.20 | $25.91 | $25.95 | $24.91 | 34,889 |
| 2021-09-30 | $25.97 | $26.20 | $25.69 | $26.14 | $25.09 | 313,860 |
| 2021-09-29 | $25.58 | $26.04 | $25.58 | $25.97 | $24.93 | 110,718 |
| 2021-09-28 | $25.73 | $25.78 | $25.45 | $25.51 | $24.49 | 210,026 |
| 2021-09-27 | $25.98 | $26.01 | $25.84 | $25.90 | $24.86 | 30,908 |
| 2021-09-24 | $26.26 | $26.34 | $25.88 | $26.01 | $24.97 | 134,192 |
| 2021-09-23 | $26.52 | $26.59 | $26.30 | $26.32 | $25.26 | 28,403 |
| 2021-09-22 | $26.40 | $26.64 | $26.38 | $26.50 | $25.44 | 87,810 |
| 2021-09-21 | $26.36 | $26.63 | $26.30 | $26.36 | $25.30 | 51,242 |
| 2021-09-20 | $26.82 | $26.82 | $26.27 | $26.36 | $25.30 | 68,590 |
| 2021-09-17 | $26.78 | $26.86 | $26.66 | $26.77 | $25.70 | 49,533 |
| 2021-09-16 | $26.51 | $26.85 | $26.51 | $26.78 | $25.70 | 39,677 |
| 2021-09-15 | $26.39 | $26.69 | $26.30 | $26.67 | $25.60 | 31,617 |
| 2021-09-14 | $26.35 | $26.39 | $26.32 | $26.39 | $25.33 | 11,612 |
| 2021-09-13 | $26.69 | $26.73 | $26.59 | $26.68 | $25.33 | 16,189 |
| 2021-09-10 | $26.60 | $26.78 | $26.60 | $26.72 | $25.37 | 54,085 |
| 2021-09-09 | $26.54 | $26.75 | $26.49 | $26.75 | $25.40 | 24,934 |
| 2021-09-08 | $26.53 | $26.57 | $26.49 | $26.54 | $25.20 | 9,461 |
| 2021-09-07 | $26.53 | $26.60 | $26.49 | $26.54 | $25.20 | 17,328 |
| 2021-09-03 | $26.39 | $26.62 | $26.33 | $26.61 | $25.26 | 84,938 |
| 2021-09-02 | $26.29 | $26.40 | $26.29 | $26.40 | $25.07 | 13,396 |
| 2021-09-01 | $26.17 | $26.32 | $26.17 | $26.30 | $24.97 | 15,715 |
| 2021-08-31 | $26.20 | $26.20 | $26.05 | $26.09 | $24.77 | 83,955 |
| 2021-08-30 | $26.20 | $26.23 | $26.16 | $26.19 | $24.87 | 22,050 |
| 2021-08-27 | $26.08 | $26.19 | $26.00 | $26.18 | $24.86 | 19,199 |
| 2021-08-26 | $26.17 | $26.18 | $26.05 | $26.08 | $24.76 | 27,869 |
| 2021-08-25 | $26.26 | $26.26 | $26.07 | $26.17 | $24.85 | 35,648 |
| 2021-08-24 | $26.18 | $26.28 | $26.14 | $26.19 | $24.87 | 57,712 |
| 2021-08-23 | $26.20 | $26.20 | $26.08 | $26.20 | $24.88 | 48,553 |
| 2021-08-20 | $26.15 | $26.19 | $26.06 | $26.19 | $24.87 | 36,452 |
| 2021-08-19 | $26.04 | $26.15 | $25.98 | $26.15 | $24.83 | 85,871 |
| 2021-08-18 | $26.05 | $26.10 | $26.00 | $26.09 | $24.77 | 57,428 |
| 2021-08-17 | $26.03 | $26.13 | $26.01 | $26.12 | $24.80 | 12,419 |
| 2021-08-16 | $26.11 | $26.17 | $26.06 | $26.15 | $24.83 | 22,996 |
| 2021-08-13 | $26.09 | $26.13 | $26.02 | $26.11 | $24.79 | 71,308 |
| 2021-08-12 | $26.01 | $26.04 | $25.94 | $26.04 | $24.72 | 27,338 |
| 2021-08-11 | $25.89 | $26.03 | $25.89 | $26.01 | $24.70 | 17,942 |
| 2021-08-10 | $25.97 | $26.00 | $25.79 | $25.89 | $24.58 | 119,073 |
| 2021-08-09 | $26.26 | $26.26 | $25.97 | $26.02 | $24.70 | 43,384 |
| 2021-08-06 | $26.28 | $26.30 | $26.20 | $26.27 | $24.94 | 150,504 |
| 2021-08-05 | $26.23 | $26.31 | $26.23 | $26.31 | $24.98 | 34,925 |
| 2021-08-04 | $26.20 | $26.30 | $26.18 | $26.23 | $24.90 | 211,412 |
| 2021-08-03 | $26.22 | $26.23 | $26.14 | $26.20 | $24.88 | 26,640 |
| 2021-08-02 | $26.17 | $26.23 | $26.17 | $26.22 | $24.89 | 25,867 |
| 2021-07-30 | $26.14 | $26.22 | $26.11 | $26.21 | $24.89 | 55,453 |
| 2021-07-29 | $26.15 | $26.18 | $26.05 | $26.18 | $24.86 | 29,124 |
| 2021-07-28 | $25.97 | $26.14 | $25.97 | $26.14 | $24.82 | 27,629 |
| 2021-07-27 | $25.96 | $26.00 | $25.75 | $25.98 | $24.67 | 107,026 |
| 2021-07-26 | $26.02 | $26.06 | $25.91 | $26.02 | $24.70 | 80,227 |
| 2021-07-23 | $26.03 | $26.09 | $25.97 | $26.08 | $24.76 | 58,842 |
| 2021-07-22 | $26.06 | $26.09 | $25.98 | $25.99 | $24.68 | 16,437 |
| 2021-07-21 | $26.08 | $26.16 | $26.02 | $26.11 | $24.79 | 35,689 |
| 2021-07-20 | $26.27 | $26.28 | $25.97 | $26.05 | $24.73 | 211,519 |
| 2021-07-19 | $26.15 | $26.27 | $26.00 | $26.27 | $24.94 | 55,550 |
| 2021-07-16 | $26.05 | $26.25 | $26.05 | $26.23 | $24.90 | 55,413 |
| 2021-07-15 | $26.07 | $26.15 | $26.02 | $26.13 | $24.81 | 33,056 |
| 2021-07-14 | $25.90 | $26.07 | $25.86 | $26.07 | $24.75 | 74,161 |
| 2021-07-13 | $26.03 | $26.05 | $25.84 | $25.85 | $24.54 | 41,943 |
| 2021-07-12 | $26.03 | $26.05 | $25.96 | $26.01 | $24.70 | 21,673 |
| 2021-07-09 | $25.97 | $26.05 | $25.97 | $26.00 | $24.69 | 21,197 |
| 2021-07-08 | $25.96 | $25.98 | $25.95 | $25.96 | $24.65 | 40,427 |
| 2021-07-07 | $26.00 | $26.03 | $25.94 | $25.96 | $24.65 | 45,388 |
| 2021-07-06 | $26.00 | $26.03 | $25.92 | $25.97 | $24.66 | 132,443 |
| 2021-07-02 | $26.01 | $26.03 | $25.93 | $25.95 | $24.64 | 83,133 |
| 2021-07-01 | $25.90 | $25.95 | $25.89 | $25.93 | $24.62 | 39,705 |
| 2021-06-30 | $25.85 | $25.85 | $25.75 | $25.81 | $24.51 | 102,331 |
| 2021-06-29 | $25.99 | $26.08 | $25.82 | $25.90 | $24.59 | 279,153 |
| 2021-06-28 | $25.94 | $26.02 | $25.93 | $25.99 | $24.68 | 50,882 |
| 2021-06-25 | $26.06 | $26.14 | $25.91 | $25.92 | $24.61 | 21,748 |
| 2021-06-24 | $26.03 | $26.10 | $26.03 | $26.08 | $24.76 | 22,396 |
| 2021-06-23 | $26.06 | $26.10 | $25.92 | $25.98 | $24.67 | 26,521 |
| 2021-06-22 | $26.05 | $26.08 | $25.93 | $26.06 | $24.74 | 53,440 |
| 2021-06-21 | $26.19 | $26.20 | $26.00 | $26.05 | $24.73 | 63,316 |
| 2021-06-18 | $26.20 | $26.26 | $26.15 | $26.19 | $24.87 | 70,543 |
| 2021-06-17 | $26.29 | $26.33 | $26.17 | $26.21 | $24.89 | 95,536 |
| 2021-06-16 | $26.14 | $26.34 | $26.13 | $26.24 | $24.91 | 69,857 |
| 2021-06-15 | $26.19 | $26.25 | $26.13 | $26.25 | $24.92 | 54,694 |
| 2021-06-14 | $25.98 | $26.17 | $25.97 | $26.15 | $24.83 | 80,236 |
| 2021-06-11 | $26.09 | $26.18 | $26.06 | $26.18 | $24.58 | 25,826 |
| 2021-06-10 | $26.00 | $26.03 | $25.91 | $26.02 | $24.43 | 40,479 |
| 2021-06-09 | $26.02 | $26.13 | $25.99 | $25.99 | $24.41 | 46,575 |
| 2021-06-08 | $25.96 | $26.01 | $25.96 | $25.98 | $24.40 | 18,758 |
| 2021-06-07 | $25.96 | $26.02 | $25.80 | $25.92 | $24.34 | 20,432 |
| 2021-06-04 | $26.00 | $26.04 | $25.92 | $25.96 | $24.38 | 32,138 |
| 2021-06-03 | $25.91 | $26.04 | $25.91 | $25.98 | $24.40 | 55,256 |
| 2021-06-02 | $25.81 | $25.95 | $25.81 | $25.91 | $24.33 | 39,023 |
| 2021-06-01 | $25.72 | $25.85 | $25.65 | $25.69 | $24.12 | 230,450 |
| 2021-05-28 | $25.61 | $25.72 | $25.53 | $25.65 | $24.09 | 65,162 |
| 2021-05-27 | $25.55 | $25.60 | $25.51 | $25.54 | $23.98 | 29,581 |
| 2021-05-26 | $25.52 | $25.59 | $25.51 | $25.53 | $23.97 | 32,988 |
| 2021-05-25 | $25.53 | $25.54 | $25.46 | $25.50 | $23.95 | 44,201 |
| 2021-05-24 | $25.54 | $25.62 | $25.46 | $25.50 | $23.95 | 52,527 |
| 2021-05-21 | $25.50 | $25.55 | $25.45 | $25.51 | $23.96 | 32,034 |
| 2021-05-20 | $25.39 | $25.48 | $25.39 | $25.43 | $23.88 | 50,920 |
| 2021-05-19 | $25.30 | $25.44 | $25.24 | $25.35 | $23.81 | 59,628 |
| 2021-05-18 | $25.64 | $25.69 | $25.38 | $25.43 | $23.88 | 207,214 |
| 2021-05-17 | $25.64 | $25.65 | $25.56 | $25.60 | $24.04 | 57,180 |
| 2021-05-14 | $25.66 | $25.70 | $25.57 | $25.58 | $24.02 | 55,023 |
| 2021-05-13 | $25.55 | $25.66 | $25.51 | $25.56 | $24.00 | 191,282 |
| 2021-05-12 | $25.52 | $25.55 | $25.36 | $25.48 | $23.93 | 180,163 |
| 2021-05-11 | $25.56 | $25.65 | $25.47 | $25.55 | $23.99 | 163,382 |
| 2021-05-10 | $25.66 | $25.72 | $25.58 | $25.63 | $24.07 | 122,377 |
| 2021-05-07 | $25.60 | $25.72 | $25.54 | $25.63 | $24.07 | 106,862 |
| 2021-05-06 | $25.53 | $25.57 | $25.48 | $25.57 | $24.01 | 140,761 |
| 2021-05-05 | $25.59 | $25.60 | $25.50 | $25.50 | $23.95 | 62,500 |
| 2021-05-04 | $25.55 | $25.64 | $25.44 | $25.52 | $23.97 | 221,661 |
| 2021-05-03 | $25.63 | $25.64 | $25.49 | $25.59 | $24.03 | 228,434 |
| 2021-04-30 | $25.58 | $25.75 | $25.46 | $25.60 | $24.04 | 2,902,548 |
| 2021-04-29 | $25.69 | $25.69 | $25.57 | $25.59 | $24.03 | 508,632 |
| 2021-04-28 | $25.70 | $25.70 | $25.63 | $25.69 | $24.12 | 238,109 |
| 2021-04-27 | $25.77 | $25.81 | $25.58 | $25.69 | $24.12 | 404,401 |
| 2021-04-26 | $25.74 | $25.84 | $25.70 | $25.74 | $24.17 | 199,258 |
| 2021-04-23 | $25.69 | $25.78 | $25.61 | $25.70 | $24.13 | 129,942 |
| 2021-04-22 | $25.85 | $25.93 | $25.57 | $25.69 | $24.12 | 310,139 |
| 2021-04-21 | $27.85 | $27.85 | $25.41 | $25.85 | $24.27 | 1,318,364 |