KKR Real Estate Finance Trust Inc 6.50 Series A Cumulative Redeemable Preferred Stock (KREF-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$19.84 ($-0.04) -0.18%
KKR Real Estate Finance Trust Inc 6.50 Series A Cumulative Redeemable Preferred Stock - Daily Information
Click for more stock information on KKR Real Estate Finance Trust Inc 6.50 Series A Cumulative Redeemable Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $19.90 |
| Previous Close | $19.84 |
| High | $19.90 |
| Low | $19.70 |
| Adjusted Open | $19.90 |
| Previous Adjusted Close | $19.84 |
| Adjusted High | $19.90 |
| Adjusted Low | $19.70 |
Invest in KKR Real Estate Finance Trust Inc 6.50 Series A Cumulative Redeemable Preferred Stock (KREF-P-A)
Historical Stock Data for KKR Real Estate Finance Trust Inc 6.50 Series A Cumulative Redeemable Preferred Stock (KREF-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $19.90 | $19.90 | $19.70 | $19.84 | $19.84 | 11,892 |
| 2025-10-01 | $19.56 | $19.88 | $19.56 | $19.88 | $19.88 | 18,268 |
| 2025-09-30 | $19.74 | $19.90 | $19.59 | $19.65 | $19.65 | 36,790 |
| 2025-09-29 | $19.99 | $20.10 | $19.85 | $19.85 | $19.85 | 7,420 |
| 2025-09-26 | $19.83 | $20.10 | $19.74 | $20.05 | $20.05 | 12,112 |
| 2025-09-25 | $19.77 | $19.96 | $19.77 | $19.93 | $19.93 | 4,182 |
| 2025-09-24 | $20.10 | $20.14 | $19.71 | $19.71 | $19.71 | 23,259 |
| 2025-09-23 | $20.21 | $20.21 | $19.85 | $20.10 | $20.10 | 9,367 |
| 2025-09-22 | $20.25 | $20.32 | $20.05 | $20.23 | $20.23 | 6,244 |
| 2025-09-19 | $20.25 | $20.36 | $20.01 | $20.28 | $20.28 | 30,053 |
| 2025-09-18 | $19.98 | $20.31 | $19.98 | $20.19 | $20.19 | 20,167 |
| 2025-09-17 | $20.11 | $20.20 | $19.94 | $20.14 | $20.14 | 9,148 |
| 2025-09-16 | $20.08 | $20.13 | $19.91 | $20.04 | $20.04 | 11,645 |
| 2025-09-15 | $20.02 | $20.11 | $19.96 | $20.01 | $20.01 | 15,567 |
| 2025-09-12 | $19.75 | $20.00 | $19.75 | $19.96 | $19.96 | 12,162 |
| 2025-09-11 | $19.80 | $20.14 | $19.79 | $19.98 | $19.98 | 34,324 |
| 2025-09-10 | $20.00 | $20.00 | $19.69 | $19.75 | $19.75 | 27,296 |
| 2025-09-09 | $19.76 | $19.94 | $19.62 | $19.89 | $19.89 | 14,373 |
| 2025-09-08 | $19.92 | $20.05 | $19.61 | $19.80 | $19.80 | 30,978 |
| 2025-09-05 | $19.69 | $19.93 | $19.60 | $19.88 | $19.88 | 17,073 |
| 2025-09-04 | $19.63 | $19.83 | $19.38 | $19.68 | $19.68 | 15,205 |
| 2025-09-03 | $19.65 | $19.74 | $19.42 | $19.57 | $19.57 | 41,771 |
| 2025-09-02 | $19.55 | $19.85 | $19.42 | $19.61 | $19.61 | 38,035 |
| 2025-08-29 | $20.04 | $20.19 | $19.40 | $19.59 | $19.59 | 80,258 |
| 2025-08-28 | $20.30 | $20.52 | $20.27 | $20.33 | $19.92 | 8,622 |
| 2025-08-27 | $20.61 | $20.61 | $20.21 | $20.38 | $19.97 | 7,119 |
| 2025-08-26 | $20.55 | $20.71 | $20.50 | $20.52 | $20.10 | 6,376 |
| 2025-08-25 | $20.75 | $20.75 | $20.45 | $20.55 | $20.13 | 10,960 |
| 2025-08-22 | $20.39 | $20.75 | $20.39 | $20.65 | $20.23 | 6,057 |
| 2025-08-21 | $20.61 | $20.67 | $20.43 | $20.43 | $20.01 | 9,347 |
| 2025-08-20 | $20.75 | $20.75 | $20.56 | $20.61 | $20.20 | 1,556 |
| 2025-08-19 | $20.77 | $20.85 | $20.69 | $20.69 | $20.27 | 7,240 |
| 2025-08-18 | $21.14 | $21.31 | $20.56 | $20.66 | $20.24 | 24,663 |
| 2025-08-15 | $21.27 | $21.27 | $20.96 | $21.04 | $20.62 | 3,446 |
| 2025-08-14 | $21.14 | $21.37 | $20.96 | $21.20 | $20.77 | 10,524 |
| 2025-08-13 | $20.88 | $21.45 | $20.87 | $21.20 | $20.77 | 43,392 |
| 2025-08-12 | $20.54 | $20.90 | $20.45 | $20.89 | $20.47 | 8,783 |
| 2025-08-11 | $20.75 | $20.75 | $20.54 | $20.62 | $20.20 | 9,082 |
| 2025-08-08 | $20.63 | $20.73 | $20.34 | $20.68 | $20.26 | 6,245 |
| 2025-08-07 | $20.46 | $20.80 | $20.38 | $20.50 | $20.50 | 5,399 |
| 2025-08-06 | $20.57 | $20.78 | $20.36 | $20.36 | $20.36 | 2,265 |
| 2025-08-05 | $20.50 | $20.80 | $20.19 | $20.56 | $20.56 | 6,550 |
| 2025-08-04 | $20.25 | $20.45 | $19.90 | $20.18 | $20.18 | 25,137 |
| 2025-08-01 | $20.53 | $20.53 | $20.05 | $20.05 | $20.05 | 18,752 |
| 2025-07-31 | $20.10 | $20.79 | $20.01 | $20.69 | $20.69 | 51,935 |
| 2025-07-30 | $19.88 | $20.10 | $19.88 | $20.09 | $20.09 | 15,594 |
| 2025-07-29 | $19.70 | $20.19 | $19.63 | $20.05 | $20.05 | 13,554 |
| 2025-07-28 | $19.75 | $19.75 | $19.50 | $19.64 | $19.64 | 9,272 |
| 2025-07-25 | $19.68 | $19.74 | $19.40 | $19.65 | $19.65 | 12,230 |
| 2025-07-24 | $19.65 | $19.72 | $19.50 | $19.63 | $19.63 | 4,189 |
| 2025-07-23 | $19.26 | $19.66 | $19.20 | $19.66 | $19.66 | 3,234 |
| 2025-07-22 | $19.52 | $19.67 | $19.30 | $19.53 | $19.53 | 15,131 |
| 2025-07-21 | $19.60 | $19.75 | $19.60 | $19.75 | $19.75 | 3,100 |
| 2025-07-18 | $19.50 | $19.61 | $19.34 | $19.61 | $19.61 | 1,796 |
| 2025-07-17 | $19.77 | $19.77 | $19.50 | $19.50 | $19.50 | 7,926 |
| 2025-07-16 | $19.85 | $20.00 | $19.60 | $19.66 | $19.66 | 5,587 |
| 2025-07-15 | $19.61 | $19.80 | $19.60 | $19.68 | $19.68 | 20,148 |
| 2025-07-14 | $19.90 | $20.00 | $19.61 | $19.61 | $19.61 | 7,904 |
| 2025-07-11 | $20.09 | $20.09 | $19.95 | $19.97 | $19.97 | 11,237 |
| 2025-07-10 | $19.97 | $20.33 | $19.97 | $20.11 | $20.11 | 8,589 |
| 2025-07-09 | $20.00 | $20.14 | $19.85 | $19.99 | $19.99 | 17,015 |
| 2025-07-08 | $20.44 | $20.47 | $19.75 | $20.08 | $20.08 | 18,262 |
| 2025-07-07 | $20.55 | $20.69 | $20.16 | $20.20 | $20.20 | 16,830 |
| 2025-07-03 | $20.89 | $20.89 | $20.74 | $20.75 | $20.75 | 3,514 |
| 2025-07-02 | $20.31 | $20.98 | $20.04 | $20.90 | $20.90 | 26,008 |
| 2025-07-01 | $20.26 | $20.69 | $20.23 | $20.55 | $20.55 | 52,132 |
| 2025-06-30 | $20.88 | $20.97 | $20.20 | $20.20 | $20.20 | 47,753 |
| 2025-06-27 | $20.65 | $21.00 | $20.43 | $21.00 | $21.00 | 21,119 |
| 2025-06-26 | $20.30 | $20.92 | $20.20 | $20.85 | $20.85 | 24,119 |
| 2025-06-25 | $20.22 | $20.30 | $20.12 | $20.30 | $20.30 | 25,427 |
| 2025-06-24 | $20.22 | $20.25 | $20.04 | $20.20 | $20.20 | 7,199 |
| 2025-06-23 | $20.04 | $20.25 | $20.04 | $20.05 | $20.05 | 6,939 |
| 2025-06-20 | $19.80 | $20.30 | $19.80 | $20.04 | $20.04 | 9,059 |
| 2025-06-18 | $19.68 | $19.90 | $19.68 | $19.90 | $19.90 | 14,703 |
| 2025-06-17 | $19.55 | $19.80 | $19.55 | $19.68 | $19.68 | 8,525 |
| 2025-06-16 | $19.50 | $19.62 | $19.48 | $19.62 | $19.62 | 13,580 |
| 2025-06-13 | $19.30 | $19.48 | $19.29 | $19.40 | $19.40 | 3,847 |
| 2025-06-12 | $19.20 | $19.42 | $19.20 | $19.40 | $19.40 | 12,743 |
| 2025-06-11 | $19.32 | $19.35 | $19.18 | $19.20 | $19.20 | 12,022 |
| 2025-06-10 | $19.45 | $19.53 | $19.30 | $19.40 | $19.40 | 20,516 |
| 2025-06-09 | $19.26 | $19.42 | $19.24 | $19.31 | $19.31 | 8,515 |
| 2025-06-06 | $19.52 | $19.57 | $19.24 | $19.24 | $19.24 | 15,572 |
| 2025-06-05 | $19.55 | $19.55 | $19.38 | $19.51 | $19.51 | 20,005 |
| 2025-06-04 | $19.55 | $19.55 | $19.13 | $19.44 | $19.44 | 28,634 |
| 2025-06-03 | $19.15 | $19.53 | $19.15 | $19.50 | $19.50 | 15,242 |
| 2025-06-02 | $18.87 | $19.27 | $18.83 | $19.13 | $19.13 | 135,009 |
| 2025-05-30 | $19.20 | $19.29 | $18.49 | $18.90 | $18.90 | 53,352 |
| 2025-05-29 | $19.55 | $19.60 | $19.18 | $19.60 | $19.19 | 14,440 |
| 2025-05-28 | $19.47 | $19.50 | $19.37 | $19.49 | $19.08 | 9,471 |
| 2025-05-27 | $19.50 | $19.50 | $19.21 | $19.30 | $18.89 | 16,466 |
| 2025-05-23 | $19.40 | $19.41 | $19.16 | $19.40 | $18.99 | 12,943 |
| 2025-05-22 | $19.39 | $19.55 | $19.38 | $19.44 | $19.03 | 8,018 |
| 2025-05-21 | $19.56 | $19.81 | $19.29 | $19.29 | $18.88 | 20,156 |
| 2025-05-20 | $19.60 | $19.73 | $19.41 | $19.72 | $19.31 | 21,667 |
| 2025-05-19 | $19.67 | $19.67 | $19.60 | $19.60 | $19.19 | 12,737 |
| 2025-05-16 | $19.64 | $19.67 | $19.40 | $19.64 | $19.23 | 15,440 |
| 2025-05-15 | $19.47 | $19.75 | $19.44 | $19.64 | $19.22 | 22,782 |
| 2025-05-14 | $19.44 | $19.57 | $19.40 | $19.43 | $19.02 | 19,289 |
| 2025-05-13 | $19.32 | $19.40 | $19.20 | $19.39 | $18.98 | 16,306 |
| 2025-05-12 | $19.02 | $19.26 | $19.00 | $19.18 | $18.78 | 20,761 |
| 2025-05-09 | $18.91 | $18.91 | $18.80 | $18.81 | $18.41 | 6,458 |
| 2025-05-08 | $18.81 | $18.97 | $18.81 | $18.89 | $18.49 | 8,647 |
| 2025-05-07 | $18.70 | $18.77 | $18.62 | $18.71 | $18.32 | 10,235 |
| 2025-05-06 | $18.57 | $18.75 | $18.57 | $18.63 | $18.24 | 9,971 |
| 2025-05-05 | $18.52 | $18.60 | $18.45 | $18.49 | $18.10 | 9,384 |
| 2025-05-02 | $18.69 | $18.83 | $18.40 | $18.50 | $18.11 | 5,102 |
| 2025-05-01 | $18.50 | $18.61 | $18.43 | $18.49 | $18.10 | 12,949 |
| 2025-04-30 | $18.38 | $18.88 | $18.16 | $18.45 | $18.06 | 25,036 |
| 2025-04-29 | $18.55 | $18.55 | $18.39 | $18.42 | $18.03 | 10,612 |
| 2025-04-28 | $18.39 | $18.47 | $18.30 | $18.47 | $18.08 | 15,731 |
| 2025-04-25 | $18.24 | $18.41 | $18.16 | $18.41 | $18.02 | 16,680 |
| 2025-04-24 | $18.25 | $18.48 | $18.16 | $18.23 | $17.85 | 19,523 |
| 2025-04-23 | $18.43 | $18.79 | $18.12 | $18.14 | $17.76 | 36,294 |
| 2025-04-22 | $18.35 | $19.07 | $18.19 | $18.28 | $17.89 | 41,465 |
| 2025-04-21 | $18.34 | $18.54 | $18.02 | $18.19 | $17.81 | 11,335 |
| 2025-04-17 | $18.43 | $18.61 | $18.24 | $18.27 | $17.89 | 10,710 |
| 2025-04-16 | $18.12 | $18.35 | $18.08 | $18.35 | $17.96 | 8,927 |
| 2025-04-15 | $18.30 | $18.73 | $18.10 | $18.12 | $17.74 | 15,300 |
| 2025-04-14 | $18.20 | $18.60 | $18.11 | $18.25 | $17.87 | 26,315 |
| 2025-04-11 | $18.20 | $18.43 | $18.00 | $18.20 | $17.82 | 19,503 |
| 2025-04-10 | $18.70 | $19.24 | $17.98 | $18.37 | $17.98 | 38,430 |
| 2025-04-09 | $18.70 | $18.97 | $18.40 | $18.86 | $18.46 | 69,041 |
| 2025-04-08 | $19.00 | $19.21 | $18.81 | $18.83 | $18.43 | 41,187 |
| 2025-04-07 | $19.00 | $19.20 | $18.67 | $18.67 | $18.28 | 75,042 |
| 2025-04-04 | $19.03 | $19.53 | $18.97 | $19.06 | $18.66 | 28,822 |
| 2025-04-03 | $19.15 | $19.28 | $18.90 | $19.25 | $18.84 | 14,535 |
| 2025-04-02 | $19.15 | $19.42 | $19.15 | $19.37 | $18.96 | 20,247 |
| 2025-04-01 | $19.22 | $19.39 | $18.97 | $19.32 | $18.92 | 69,842 |
| 2025-03-31 | $19.80 | $19.98 | $19.11 | $19.11 | $18.71 | 74,696 |
| 2025-03-28 | $19.91 | $20.00 | $19.81 | $19.95 | $19.53 | 5,230 |
| 2025-03-27 | $19.84 | $19.98 | $19.81 | $19.92 | $19.50 | 7,897 |
| 2025-03-26 | $19.90 | $19.90 | $19.81 | $19.88 | $19.46 | 4,231 |
| 2025-03-25 | $20.04 | $20.09 | $19.94 | $19.99 | $19.57 | 7,776 |
| 2025-03-24 | $20.15 | $20.27 | $19.82 | $19.95 | $19.53 | 10,710 |
| 2025-03-21 | $20.10 | $20.20 | $20.04 | $20.20 | $19.77 | 15,766 |
| 2025-03-20 | $19.97 | $20.27 | $19.97 | $20.21 | $19.79 | 3,242 |
| 2025-03-19 | $20.03 | $20.12 | $20.02 | $20.06 | $19.64 | 5,378 |
| 2025-03-18 | $20.14 | $20.20 | $19.93 | $19.97 | $19.55 | 13,643 |
| 2025-03-17 | $20.23 | $20.55 | $20.19 | $20.27 | $19.84 | 23,049 |
| 2025-03-14 | $20.23 | $20.24 | $19.66 | $20.19 | $19.77 | 66,673 |
| 2025-03-13 | $19.93 | $19.93 | $19.65 | $19.70 | $19.29 | 22,376 |
| 2025-03-12 | $19.85 | $20.10 | $19.71 | $19.79 | $19.37 | 7,724 |
| 2025-03-11 | $20.04 | $20.10 | $19.65 | $19.71 | $19.30 | 13,132 |
| 2025-03-10 | $20.25 | $20.25 | $20.08 | $20.16 | $19.73 | 12,595 |
| 2025-03-07 | $20.20 | $20.53 | $20.13 | $20.24 | $19.81 | 12,983 |
| 2025-03-06 | $20.02 | $20.38 | $20.02 | $20.16 | $19.74 | 20,575 |
| 2025-03-05 | $20.10 | $20.35 | $20.10 | $20.27 | $19.84 | 13,328 |
| 2025-03-04 | $19.92 | $20.20 | $19.91 | $20.02 | $19.60 | 28,117 |
| 2025-03-03 | $19.95 | $20.13 | $19.86 | $20.00 | $19.58 | 11,124 |
| 2025-02-28 | $19.80 | $20.00 | $19.67 | $19.80 | $19.38 | 32,381 |
| 2025-02-27 | $20.03 | $20.18 | $20.00 | $20.05 | $19.23 | 7,273 |
| 2025-02-26 | $20.13 | $20.25 | $19.93 | $20.12 | $19.30 | 10,686 |
| 2025-02-25 | $19.94 | $20.30 | $19.89 | $20.07 | $19.25 | 25,637 |
| 2025-02-24 | $19.90 | $19.98 | $19.86 | $19.86 | $19.05 | 7,570 |
| 2025-02-21 | $19.85 | $19.98 | $19.64 | $19.86 | $19.05 | 8,927 |
| 2025-02-20 | $19.45 | $19.82 | $19.41 | $19.82 | $19.01 | 24,113 |
| 2025-02-19 | $19.40 | $19.50 | $19.35 | $19.48 | $18.69 | 33,424 |
| 2025-02-18 | $19.85 | $19.85 | $19.35 | $19.48 | $18.69 | 29,495 |
| 2025-02-14 | $19.78 | $19.80 | $19.65 | $19.70 | $18.90 | 22,920 |
| 2025-02-13 | $19.43 | $19.70 | $19.43 | $19.63 | $18.83 | 6,628 |
| 2025-02-12 | $19.50 | $19.78 | $19.16 | $19.48 | $18.69 | 67,512 |
| 2025-02-11 | $19.65 | $19.65 | $19.57 | $19.60 | $18.80 | 10,740 |
| 2025-02-10 | $19.58 | $19.75 | $19.58 | $19.64 | $18.84 | 5,468 |
| 2025-02-07 | $19.70 | $19.77 | $19.56 | $19.56 | $18.76 | 6,120 |
| 2025-02-06 | $19.74 | $19.84 | $19.70 | $19.75 | $18.95 | 46,279 |
| 2025-02-05 | $19.71 | $19.88 | $19.71 | $19.74 | $18.94 | 34,974 |
| 2025-02-04 | $19.33 | $19.69 | $19.33 | $19.55 | $18.75 | 28,082 |
| 2025-02-03 | $19.32 | $19.66 | $19.25 | $19.48 | $18.69 | 14,605 |
| 2025-01-31 | $20.00 | $20.17 | $19.19 | $19.25 | $18.47 | 34,902 |
| 2025-01-30 | $19.66 | $19.94 | $19.66 | $19.83 | $19.02 | 7,043 |
| 2025-01-29 | $20.00 | $20.00 | $19.65 | $19.70 | $18.90 | 7,911 |
| 2025-01-28 | $19.72 | $19.95 | $19.70 | $19.70 | $18.90 | 4,108 |
| 2025-01-27 | $19.50 | $20.17 | $19.50 | $19.80 | $18.99 | 23,381 |
| 2025-01-24 | $19.62 | $20.15 | $19.59 | $19.59 | $19.59 | 11,246 |
| 2025-01-23 | $19.90 | $20.10 | $19.54 | $19.70 | $19.70 | 46,252 |
| 2025-01-22 | $19.82 | $20.16 | $19.69 | $19.95 | $19.95 | 4,536 |
| 2025-01-21 | $19.87 | $20.17 | $19.75 | $19.82 | $19.82 | 17,692 |
| 2025-01-17 | $20.16 | $20.18 | $19.76 | $19.76 | $19.76 | 6,558 |
| 2025-01-16 | $19.86 | $20.14 | $19.70 | $20.07 | $20.07 | 8,485 |
| 2025-01-15 | $19.80 | $19.95 | $19.51 | $19.63 | $19.63 | 16,166 |
| 2025-01-14 | $19.31 | $19.76 | $19.31 | $19.43 | $19.43 | 14,388 |
| 2025-01-13 | $19.19 | $19.45 | $18.99 | $19.30 | $19.30 | 28,320 |
| 2025-01-10 | $19.02 | $19.35 | $18.97 | $19.20 | $19.20 | 27,100 |
| 2025-01-08 | $19.75 | $19.75 | $18.89 | $19.20 | $19.20 | 34,973 |
| 2025-01-07 | $19.48 | $19.55 | $19.06 | $19.42 | $19.42 | 24,456 |
| 2025-01-06 | $19.70 | $19.79 | $19.47 | $19.55 | $19.55 | 16,409 |
| 2025-01-03 | $19.53 | $19.78 | $19.52 | $19.70 | $19.70 | 10,845 |
| 2025-01-02 | $19.31 | $19.78 | $19.30 | $19.54 | $19.54 | 23,243 |
| 2024-12-31 | $19.28 | $19.55 | $19.05 | $19.21 | $19.21 | 120,328 |
| 2024-12-30 | $19.69 | $19.77 | $19.34 | $19.39 | $19.39 | 31,221 |
| 2024-12-27 | $19.61 | $19.64 | $19.26 | $19.64 | $19.64 | 23,098 |
| 2024-12-26 | $20.10 | $20.10 | $19.50 | $19.75 | $19.75 | 39,721 |
| 2024-12-24 | $19.80 | $20.14 | $19.80 | $20.01 | $20.01 | 34,432 |
| 2024-12-23 | $19.59 | $20.14 | $19.59 | $20.08 | $20.08 | 12,265 |
| 2024-12-20 | $19.86 | $20.00 | $19.45 | $19.88 | $19.88 | 20,534 |
| 2024-12-19 | $19.68 | $19.90 | $19.15 | $19.85 | $19.85 | 73,442 |
| 2024-12-18 | $20.06 | $20.45 | $19.47 | $19.70 | $19.70 | 35,239 |
| 2024-12-17 | $20.21 | $20.22 | $19.97 | $20.14 | $20.14 | 16,333 |
| 2024-12-16 | $20.40 | $20.51 | $20.15 | $20.23 | $20.23 | 55,666 |
| 2024-12-13 | $20.57 | $20.57 | $20.06 | $20.33 | $20.33 | 18,396 |
| 2024-12-12 | $20.29 | $20.54 | $19.95 | $20.35 | $20.35 | 17,888 |
| 2024-12-11 | $20.38 | $20.81 | $20.11 | $20.30 | $20.30 | 25,684 |
| 2024-12-10 | $21.00 | $21.00 | $20.58 | $20.65 | $20.65 | 21,763 |
| 2024-12-09 | $20.93 | $20.99 | $20.60 | $20.87 | $20.87 | 16,068 |
| 2024-12-06 | $20.97 | $20.97 | $20.61 | $20.83 | $20.83 | 5,978 |
| 2024-12-05 | $20.51 | $21.27 | $20.40 | $20.87 | $20.87 | 15,613 |
| 2024-12-04 | $20.53 | $20.59 | $20.34 | $20.55 | $20.55 | 21,053 |
| 2024-12-03 | $20.40 | $20.55 | $20.20 | $20.47 | $20.47 | 24,136 |
| 2024-12-02 | $20.57 | $20.65 | $20.27 | $20.48 | $20.48 | 23,089 |
| 2024-11-29 | $20.82 | $21.19 | $20.46 | $20.55 | $20.55 | 106,168 |
| 2024-11-27 | $20.84 | $21.20 | $20.84 | $21.13 | $21.13 | 37,518 |
| 2024-11-26 | $21.14 | $21.18 | $20.81 | $20.98 | $20.98 | 43,367 |
| 2024-11-25 | $21.30 | $21.49 | $20.82 | $21.10 | $21.10 | 14,017 |
| 2024-11-22 | $21.20 | $21.47 | $20.89 | $21.30 | $21.30 | 31,071 |
| 2024-11-21 | $20.31 | $21.39 | $20.11 | $21.20 | $21.20 | 58,497 |
| 2024-11-20 | $20.50 | $20.62 | $20.21 | $20.31 | $20.31 | 24,577 |
| 2024-11-19 | $20.50 | $20.68 | $20.38 | $20.55 | $20.55 | 27,349 |
| 2024-11-18 | $20.78 | $20.78 | $20.50 | $20.67 | $20.67 | 18,949 |
| 2024-11-15 | $20.98 | $21.09 | $20.78 | $20.78 | $20.78 | 12,200 |
| 2024-11-14 | $21.10 | $21.10 | $20.91 | $20.91 | $20.91 | 9,470 |
| 2024-11-13 | $21.27 | $21.52 | $20.83 | $21.05 | $21.05 | 21,487 |
| 2024-11-12 | $21.67 | $21.73 | $21.15 | $21.25 | $21.25 | 21,631 |
| 2024-11-11 | $21.63 | $21.83 | $21.63 | $21.73 | $21.73 | 11,519 |
| 2024-11-08 | $21.44 | $21.67 | $21.43 | $21.67 | $21.67 | 9,158 |
| 2024-11-07 | $21.44 | $21.54 | $21.22 | $21.30 | $21.30 | 17,429 |
| 2024-11-06 | $21.49 | $21.60 | $21.24 | $21.45 | $21.45 | 21,380 |
| 2024-11-05 | $21.64 | $21.69 | $21.44 | $21.61 | $21.61 | 7,795 |
| 2024-11-04 | $21.71 | $21.79 | $21.20 | $21.60 | $21.60 | 9,693 |
| 2024-11-01 | $21.70 | $21.75 | $21.52 | $21.75 | $21.75 | 2,299 |
| 2024-10-31 | $21.77 | $21.88 | $21.21 | $21.75 | $21.75 | 23,367 |
| 2024-10-30 | $21.69 | $21.88 | $21.69 | $21.81 | $21.81 | 4,710 |
| 2024-10-29 | $21.62 | $21.67 | $21.42 | $21.67 | $21.67 | 8,985 |
| 2024-10-28 | $21.50 | $21.77 | $21.38 | $21.62 | $21.62 | 2,180 |
| 2024-10-25 | $21.58 | $21.85 | $21.55 | $21.62 | $21.62 | 10,780 |
| 2024-10-24 | $21.40 | $21.57 | $21.28 | $21.45 | $21.45 | 8,055 |
| 2024-10-23 | $21.50 | $21.60 | $21.11 | $21.37 | $21.37 | 25,093 |
| 2024-10-22 | $21.17 | $21.65 | $20.91 | $21.58 | $21.58 | 28,327 |
| 2024-10-21 | $21.44 | $21.44 | $21.00 | $21.17 | $21.17 | 12,378 |
| 2024-10-18 | $21.17 | $21.40 | $21.15 | $21.30 | $21.30 | 10,209 |
| 2024-10-17 | $21.40 | $21.40 | $21.07 | $21.16 | $21.16 | 10,255 |
| 2024-10-16 | $21.06 | $21.57 | $21.06 | $21.34 | $21.34 | 24,451 |
| 2024-10-15 | $21.09 | $21.09 | $20.97 | $21.01 | $21.01 | 22,099 |
| 2024-10-14 | $21.09 | $21.26 | $21.05 | $21.07 | $21.07 | 24,920 |
| 2024-10-11 | $21.15 | $21.29 | $21.08 | $21.08 | $21.08 | 12,911 |
| 2024-10-10 | $21.08 | $21.24 | $20.88 | $21.04 | $21.04 | 8,377 |
| 2024-10-09 | $20.90 | $21.25 | $20.90 | $21.10 | $21.10 | 17,541 |
| 2024-10-08 | $21.10 | $21.16 | $20.98 | $21.00 | $21.00 | 14,404 |
| 2024-10-07 | $21.18 | $21.61 | $20.95 | $21.05 | $21.05 | 17,412 |
| 2024-10-04 | $21.14 | $21.25 | $21.00 | $21.05 | $21.05 | 14,688 |
| 2024-10-03 | $21.24 | $21.34 | $21.00 | $21.00 | $21.00 | 20,969 |
| 2024-10-02 | $21.40 | $21.40 | $21.26 | $21.26 | $21.26 | 10,560 |
| 2024-10-01 | $21.36 | $21.68 | $21.25 | $21.31 | $21.31 | 23,001 |
| 2024-09-30 | $21.75 | $22.04 | $21.20 | $21.23 | $21.23 | 44,375 |
| 2024-09-27 | $22.01 | $22.08 | $21.81 | $21.82 | $21.82 | 6,845 |
| 2024-09-26 | $22.20 | $22.20 | $21.84 | $21.89 | $21.89 | 8,647 |
| 2024-09-25 | $22.15 | $22.20 | $22.08 | $22.12 | $22.12 | 18,265 |
| 2024-09-24 | $22.43 | $22.63 | $22.11 | $22.35 | $22.35 | 24,933 |
| 2024-09-23 | $23.20 | $23.20 | $22.50 | $22.50 | $22.50 | 18,282 |
| 2024-09-20 | $22.69 | $23.05 | $22.54 | $22.94 | $22.94 | 18,930 |
| 2024-09-19 | $22.76 | $22.97 | $22.50 | $22.51 | $22.51 | 10,630 |
| 2024-09-18 | $23.18 | $23.18 | $22.30 | $22.53 | $22.53 | 32,355 |
| 2024-09-17 | $23.38 | $23.66 | $22.90 | $23.12 | $23.12 | 65,123 |
| 2024-09-16 | $22.58 | $23.42 | $22.54 | $23.30 | $23.30 | 21,291 |
| 2024-09-13 | $22.39 | $23.03 | $22.10 | $22.46 | $22.46 | 18,547 |
| 2024-09-12 | $22.43 | $22.83 | $22.01 | $22.24 | $22.24 | 31,106 |
| 2024-09-11 | $21.99 | $22.18 | $21.89 | $22.10 | $22.10 | 22,334 |
| 2024-09-10 | $21.48 | $21.90 | $21.48 | $21.88 | $21.88 | 34,949 |
| 2024-09-09 | $21.28 | $21.77 | $21.23 | $21.51 | $21.51 | 23,135 |
| 2024-09-06 | $21.00 | $21.25 | $21.00 | $21.14 | $21.14 | 10,398 |
| 2024-09-05 | $20.85 | $21.28 | $20.83 | $21.01 | $21.01 | 21,859 |
| 2024-09-04 | $20.72 | $20.78 | $20.32 | $20.78 | $20.78 | 24,015 |
| 2024-09-03 | $20.08 | $20.87 | $20.06 | $20.31 | $20.31 | 21,898 |
| 2024-08-30 | $19.90 | $20.36 | $19.90 | $20.04 | $20.04 | 47,396 |
| 2024-08-29 | $20.35 | $20.38 | $20.14 | $20.29 | $19.89 | 54,354 |
| 2024-08-28 | $20.49 | $20.49 | $20.14 | $20.28 | $19.88 | 32,768 |
| 2024-08-27 | $20.58 | $20.80 | $20.26 | $20.44 | $20.03 | 27,329 |
| 2024-08-26 | $20.82 | $21.01 | $20.64 | $20.75 | $20.34 | 27,146 |
| 2024-08-23 | $20.60 | $21.49 | $20.32 | $20.84 | $20.84 | 43,962 |
| 2024-08-22 | $20.35 | $20.49 | $20.35 | $20.43 | $20.43 | 4,375 |
| 2024-08-21 | $20.30 | $20.38 | $20.10 | $20.30 | $20.30 | 39,657 |
| 2024-08-20 | $19.94 | $20.20 | $19.91 | $20.13 | $20.13 | 27,738 |
| 2024-08-19 | $20.25 | $20.47 | $20.00 | $20.00 | $20.00 | 30,723 |
| 2024-08-16 | $20.50 | $20.55 | $20.22 | $20.22 | $20.22 | 13,006 |
| 2024-08-15 | $20.35 | $20.50 | $20.35 | $20.50 | $20.50 | 6,178 |
| 2024-08-14 | $20.30 | $20.60 | $20.15 | $20.17 | $20.17 | 28,965 |
| 2024-08-13 | $20.64 | $20.64 | $20.13 | $20.30 | $20.30 | 11,206 |
| 2024-08-12 | $20.67 | $20.77 | $20.33 | $20.55 | $20.55 | 40,583 |
| 2024-08-09 | $19.76 | $20.99 | $19.76 | $20.79 | $20.79 | 67,186 |
| 2024-08-08 | $19.30 | $19.90 | $19.30 | $19.90 | $19.90 | 40,531 |
| 2024-08-07 | $19.27 | $19.58 | $19.18 | $19.40 | $19.40 | 11,013 |
| 2024-08-06 | $18.94 | $19.36 | $18.94 | $19.30 | $19.30 | 12,516 |
| 2024-08-05 | $19.00 | $19.06 | $18.61 | $18.96 | $18.96 | 12,498 |
| 2024-08-02 | $19.09 | $19.45 | $19.00 | $19.32 | $19.32 | 9,662 |
| 2024-08-01 | $19.12 | $19.57 | $19.05 | $19.26 | $19.26 | 23,652 |
| 2024-07-31 | $19.66 | $19.91 | $19.03 | $19.05 | $19.05 | 33,413 |
| 2024-07-30 | $19.54 | $19.99 | $19.54 | $19.76 | $19.76 | 8,229 |
| 2024-07-29 | $19.81 | $19.81 | $19.50 | $19.61 | $19.61 | 13,194 |
| 2024-07-26 | $19.87 | $19.92 | $19.73 | $19.73 | $19.73 | 8,422 |
| 2024-07-25 | $19.63 | $19.95 | $19.62 | $19.79 | $19.79 | 6,206 |
| 2024-07-24 | $19.78 | $19.82 | $19.45 | $19.50 | $19.50 | 6,485 |
| 2024-07-23 | $19.00 | $19.99 | $18.83 | $19.80 | $19.80 | 23,033 |
| 2024-07-22 | $19.21 | $19.21 | $18.87 | $19.01 | $19.01 | 3,539 |
| 2024-07-19 | $19.02 | $19.13 | $19.00 | $19.04 | $19.04 | 6,361 |
| 2024-07-18 | $19.25 | $19.25 | $18.80 | $18.90 | $18.90 | 12,771 |
| 2024-07-17 | $19.04 | $19.24 | $19.04 | $19.21 | $19.21 | 7,296 |
| 2024-07-16 | $19.16 | $19.25 | $19.00 | $19.05 | $19.05 | 5,196 |
| 2024-07-15 | $19.23 | $19.24 | $18.88 | $19.00 | $19.00 | 9,035 |
| 2024-07-12 | $19.17 | $19.17 | $19.00 | $19.10 | $19.10 | 6,647 |
| 2024-07-11 | $18.92 | $19.17 | $18.90 | $19.17 | $19.17 | 9,245 |
| 2024-07-10 | $18.63 | $18.79 | $18.60 | $18.79 | $18.79 | 18,938 |
| 2024-07-09 | $18.50 | $18.72 | $18.50 | $18.66 | $18.66 | 20,419 |
| 2024-07-08 | $18.37 | $18.52 | $18.35 | $18.39 | $18.39 | 6,935 |
| 2024-07-05 | $18.35 | $18.50 | $18.24 | $18.24 | $18.24 | 9,225 |
| 2024-07-03 | $18.24 | $18.51 | $18.24 | $18.35 | $18.35 | 9,250 |
| 2024-07-02 | $18.22 | $18.59 | $18.09 | $18.29 | $18.29 | 3,130 |
| 2024-07-01 | $18.11 | $18.50 | $18.05 | $18.21 | $18.21 | 16,190 |
| 2024-06-28 | $17.90 | $18.26 | $17.80 | $17.95 | $17.95 | 22,365 |
| 2024-06-27 | $18.37 | $18.75 | $17.75 | $17.88 | $17.88 | 47,473 |
| 2024-06-26 | $18.52 | $18.52 | $18.38 | $18.38 | $18.38 | 3,497 |
| 2024-06-25 | $18.50 | $18.55 | $18.40 | $18.52 | $18.52 | 6,447 |
| 2024-06-24 | $18.53 | $18.64 | $18.41 | $18.42 | $18.42 | 10,494 |
| 2024-06-21 | $18.48 | $18.54 | $18.41 | $18.45 | $18.45 | 8,974 |
| 2024-06-20 | $18.46 | $18.69 | $18.46 | $18.47 | $18.47 | 11,559 |
| 2024-06-18 | $18.58 | $18.71 | $18.43 | $18.50 | $18.50 | 16,172 |
| 2024-06-17 | $18.54 | $18.89 | $18.41 | $18.58 | $18.58 | 20,537 |
| 2024-06-14 | $18.38 | $18.68 | $18.38 | $18.45 | $18.45 | 21,704 |
| 2024-06-13 | $18.78 | $18.79 | $18.36 | $18.58 | $18.58 | 11,289 |
| 2024-06-12 | $18.56 | $18.86 | $18.46 | $18.69 | $18.69 | 34,484 |
| 2024-06-11 | $19.66 | $19.66 | $18.63 | $18.70 | $18.70 | 19,908 |
| 2024-06-10 | $19.38 | $19.69 | $19.30 | $19.32 | $19.32 | 10,117 |
| 2024-06-07 | $19.26 | $19.63 | $18.90 | $19.58 | $19.58 | 7,735 |
| 2024-06-06 | $19.32 | $19.56 | $19.26 | $19.33 | $19.33 | 16,896 |
| 2024-06-05 | $19.26 | $19.28 | $19.15 | $19.26 | $19.26 | 2,227 |
| 2024-06-04 | $19.30 | $19.48 | $19.07 | $19.07 | $19.07 | 13,658 |
| 2024-06-03 | $19.25 | $19.36 | $19.11 | $19.11 | $19.11 | 6,570 |
| 2024-05-31 | $19.20 | $19.50 | $18.80 | $19.25 | $19.25 | 25,628 |
| 2024-05-30 | $19.22 | $19.46 | $19.11 | $19.35 | $18.95 | 13,979 |
| 2024-05-29 | $19.21 | $19.25 | $19.10 | $19.19 | $18.79 | 10,871 |
| 2024-05-28 | $19.04 | $19.23 | $18.93 | $19.17 | $18.77 | 10,893 |
| 2024-05-24 | $18.99 | $19.23 | $18.99 | $19.13 | $19.13 | 9,444 |
| 2024-05-23 | $19.12 | $19.23 | $18.78 | $19.05 | $19.05 | 21,039 |
| 2024-05-22 | $19.02 | $19.17 | $18.98 | $19.06 | $19.06 | 15,806 |
| 2024-05-21 | $19.04 | $19.07 | $18.79 | $19.04 | $19.04 | 23,896 |
| 2024-05-20 | $19.16 | $19.16 | $18.76 | $19.03 | $19.03 | 12,943 |
| 2024-05-17 | $18.76 | $19.00 | $18.76 | $18.99 | $18.99 | 10,525 |
| 2024-05-16 | $18.80 | $19.00 | $18.65 | $18.91 | $18.91 | 4,951 |
| 2024-05-15 | $18.89 | $18.89 | $18.56 | $18.76 | $18.76 | 149,126 |
| 2024-05-14 | $18.77 | $19.04 | $18.52 | $18.68 | $18.68 | 13,595 |
| 2024-05-13 | $18.97 | $19.00 | $18.70 | $18.72 | $18.72 | 25,425 |
| 2024-05-10 | $18.69 | $19.09 | $18.69 | $19.00 | $19.00 | 15,725 |
| 2024-05-09 | $18.78 | $18.99 | $18.78 | $18.87 | $18.87 | 3,232 |
| 2024-05-08 | $18.90 | $18.93 | $18.70 | $18.93 | $18.93 | 9,563 |
| 2024-05-07 | $18.96 | $19.00 | $18.85 | $18.85 | $18.85 | 4,200 |
| 2024-05-06 | $18.95 | $19.00 | $18.81 | $18.91 | $18.91 | 13,085 |
| 2024-05-03 | $18.50 | $18.84 | $18.50 | $18.75 | $18.75 | 8,154 |
| 2024-05-02 | $18.26 | $18.52 | $18.26 | $18.50 | $18.50 | 4,734 |
| 2024-05-01 | $18.33 | $18.61 | $18.05 | $18.61 | $18.61 | 16,642 |
| 2024-04-30 | $18.57 | $18.58 | $18.20 | $18.34 | $18.34 | 8,553 |
| 2024-04-29 | $18.42 | $18.66 | $18.39 | $18.39 | $18.39 | 2,858 |
| 2024-04-26 | $18.40 | $18.45 | $18.12 | $18.33 | $18.33 | 12,373 |
| 2024-04-25 | $18.26 | $18.38 | $18.10 | $18.38 | $18.38 | 10,905 |
| 2024-04-24 | $18.44 | $18.62 | $18.44 | $18.60 | $18.60 | 12,434 |
| 2024-04-23 | $18.48 | $18.72 | $18.48 | $18.52 | $18.52 | 14,790 |
| 2024-04-22 | $18.24 | $18.50 | $18.23 | $18.26 | $18.26 | 8,165 |
| 2024-04-19 | $17.88 | $18.39 | $17.88 | $18.38 | $18.38 | 7,191 |
| 2024-04-18 | $17.90 | $18.05 | $17.62 | $18.00 | $18.00 | 19,567 |
| 2024-04-17 | $18.05 | $18.16 | $17.88 | $17.94 | $17.94 | 9,982 |
| 2024-04-16 | $18.02 | $18.20 | $17.84 | $18.20 | $18.20 | 10,623 |
| 2024-04-15 | $18.41 | $18.41 | $18.01 | $18.20 | $18.20 | 28,362 |
| 2024-04-12 | $18.53 | $18.61 | $18.35 | $18.38 | $18.38 | 8,079 |
| 2024-04-11 | $18.51 | $18.66 | $18.35 | $18.66 | $18.66 | 11,472 |
| 2024-04-10 | $18.60 | $18.76 | $18.31 | $18.74 | $18.74 | 27,820 |
| 2024-04-09 | $18.61 | $18.80 | $18.61 | $18.77 | $18.77 | 8,831 |
| 2024-04-08 | $18.57 | $18.95 | $18.57 | $18.65 | $18.65 | 21,041 |
| 2024-04-05 | $17.91 | $19.00 | $17.84 | $18.36 | $18.36 | 26,472 |
| 2024-04-04 | $18.15 | $18.25 | $17.89 | $18.13 | $18.13 | 10,351 |
| 2024-04-03 | $17.64 | $18.24 | $17.40 | $18.23 | $18.23 | 68,163 |
| 2024-04-02 | $17.60 | $17.75 | $17.52 | $17.65 | $17.65 | 14,186 |
| 2024-04-01 | $17.76 | $17.91 | $17.50 | $17.79 | $17.79 | 27,447 |
| 2024-03-28 | $18.24 | $18.62 | $17.63 | $17.63 | $17.63 | 72,743 |
| 2024-03-27 | $18.10 | $18.30 | $18.05 | $18.15 | $18.15 | 12,095 |
| 2024-03-26 | $18.19 | $18.25 | $17.98 | $18.17 | $18.17 | 24,747 |
| 2024-03-25 | $18.58 | $18.69 | $17.76 | $18.12 | $18.12 | 20,614 |
| 2024-03-22 | $18.88 | $18.88 | $18.69 | $18.69 | $18.69 | 8,326 |
| 2024-03-21 | $18.73 | $19.16 | $18.69 | $18.69 | $18.69 | 17,802 |
| 2024-03-20 | $18.91 | $18.98 | $18.55 | $18.68 | $18.68 | 28,645 |
| 2024-03-19 | $18.55 | $18.94 | $18.55 | $18.90 | $18.90 | 32,296 |
| 2024-03-18 | $18.61 | $18.74 | $18.46 | $18.64 | $18.64 | 15,690 |
| 2024-03-15 | $18.91 | $18.91 | $18.43 | $18.56 | $18.56 | 14,706 |
| 2024-03-14 | $18.55 | $18.75 | $18.40 | $18.55 | $18.55 | 9,872 |
| 2024-03-13 | $18.00 | $18.64 | $17.83 | $18.40 | $18.40 | 15,765 |
| 2024-03-12 | $17.70 | $18.19 | $17.45 | $18.08 | $18.08 | 73,004 |
| 2024-03-11 | $17.90 | $18.00 | $17.68 | $17.74 | $17.74 | 14,066 |
| 2024-03-08 | $17.94 | $17.94 | $17.80 | $17.83 | $17.83 | 20,780 |
| 2024-03-07 | $17.90 | $18.00 | $17.50 | $17.79 | $17.79 | 21,533 |
| 2024-03-06 | $18.10 | $18.36 | $17.70 | $17.75 | $17.75 | 19,376 |
| 2024-03-05 | $18.03 | $18.12 | $17.89 | $17.89 | $17.89 | 23,111 |
| 2024-03-04 | $18.28 | $18.34 | $18.05 | $18.09 | $18.09 | 21,773 |
| 2024-03-01 | $18.41 | $18.52 | $18.11 | $18.29 | $18.29 | 20,069 |
| 2024-02-29 | $18.49 | $18.70 | $18.00 | $18.35 | $18.35 | 37,091 |
| 2024-02-28 | $18.73 | $18.78 | $18.43 | $18.43 | $18.43 | 17,332 |
| 2024-02-27 | $18.96 | $19.03 | $18.58 | $19.03 | $18.62 | 8,638 |
| 2024-02-26 | $18.95 | $18.97 | $18.85 | $18.86 | $18.45 | 5,110 |
| 2024-02-23 | $19.10 | $19.10 | $18.89 | $19.00 | $18.59 | 19,662 |
| 2024-02-22 | $18.90 | $19.10 | $18.90 | $19.00 | $18.59 | 25,300 |
| 2024-02-21 | $18.81 | $19.02 | $18.77 | $18.90 | $18.49 | 15,615 |
| 2024-02-20 | $18.55 | $18.92 | $18.55 | $18.83 | $18.42 | 7,382 |
| 2024-02-16 | $19.21 | $19.31 | $18.50 | $18.60 | $18.20 | 9,630 |
| 2024-02-15 | $19.20 | $19.41 | $18.91 | $19.02 | $18.61 | 50,202 |
| 2024-02-14 | $18.47 | $19.37 | $18.47 | $19.17 | $18.76 | 7,885 |
| 2024-02-13 | $18.86 | $19.30 | $18.86 | $19.25 | $18.83 | 78,679 |
| 2024-02-12 | $18.68 | $19.15 | $18.50 | $19.12 | $18.71 | 24,632 |
| 2024-02-09 | $18.28 | $18.71 | $18.23 | $18.31 | $17.92 | 22,783 |
| 2024-02-08 | $18.07 | $18.34 | $17.73 | $18.18 | $17.79 | 56,868 |
| 2024-02-07 | $17.95 | $18.51 | $17.21 | $17.99 | $17.60 | 111,549 |
| 2024-02-06 | $18.67 | $19.21 | $18.60 | $18.91 | $18.50 | 27,727 |
| 2024-02-05 | $18.99 | $18.99 | $18.80 | $18.98 | $18.57 | 12,235 |
| 2024-02-02 | $18.90 | $19.10 | $18.80 | $19.06 | $18.65 | 13,596 |
| 2024-02-01 | $19.19 | $19.40 | $18.80 | $19.09 | $18.68 | 16,891 |
| 2024-01-31 | $19.39 | $19.60 | $19.07 | $19.11 | $18.70 | 9,915 |
| 2024-01-30 | $19.07 | $19.60 | $19.06 | $19.60 | $19.18 | 14,162 |
| 2024-01-29 | $18.92 | $19.30 | $18.92 | $19.10 | $18.69 | 15,383 |
| 2024-01-26 | $19.05 | $19.07 | $18.90 | $18.92 | $18.51 | 17,302 |
| 2024-01-25 | $19.00 | $19.18 | $18.92 | $19.13 | $18.71 | 16,826 |
| 2024-01-24 | $19.16 | $19.17 | $19.00 | $19.00 | $18.59 | 13,162 |
| 2024-01-23 | $19.10 | $19.18 | $18.88 | $19.01 | $18.60 | 15,431 |
| 2024-01-22 | $18.75 | $19.06 | $18.75 | $19.06 | $18.65 | 5,619 |
| 2024-01-19 | $18.66 | $18.75 | $18.44 | $18.75 | $18.35 | 9,952 |
| 2024-01-18 | $18.90 | $18.90 | $18.67 | $18.74 | $18.34 | 13,838 |
| 2024-01-17 | $18.86 | $18.86 | $18.60 | $18.80 | $18.39 | 9,873 |
| 2024-01-16 | $18.90 | $18.99 | $18.81 | $18.84 | $18.43 | 25,679 |
| 2024-01-12 | $18.82 | $18.90 | $18.78 | $18.89 | $18.48 | 6,430 |
| 2024-01-11 | $18.81 | $18.99 | $18.81 | $18.92 | $18.51 | 7,407 |
| 2024-01-10 | $18.85 | $19.00 | $18.85 | $18.98 | $18.57 | 4,938 |
| 2024-01-09 | $18.93 | $19.10 | $18.90 | $18.94 | $18.53 | 8,662 |
| 2024-01-08 | $18.75 | $19.00 | $18.75 | $18.89 | $18.48 | 15,601 |
| 2024-01-05 | $18.69 | $18.75 | $18.45 | $18.68 | $18.28 | 10,154 |
| 2024-01-04 | $18.75 | $18.85 | $18.48 | $18.66 | $18.26 | 8,705 |
| 2024-01-03 | $18.40 | $18.60 | $18.13 | $18.60 | $18.20 | 29,281 |
| 2024-01-02 | $18.07 | $18.40 | $18.07 | $18.31 | $17.92 | 7,477 |
| 2023-12-29 | $18.03 | $18.23 | $17.90 | $18.15 | $17.76 | 22,720 |
| 2023-12-28 | $18.22 | $18.35 | $18.01 | $18.09 | $17.70 | 34,172 |
| 2023-12-27 | $18.22 | $18.50 | $18.10 | $18.19 | $17.80 | 72,369 |
| 2023-12-26 | $18.44 | $18.45 | $18.10 | $18.13 | $17.74 | 39,250 |
| 2023-12-22 | $18.36 | $18.50 | $18.25 | $18.33 | $17.93 | 25,163 |
| 2023-12-21 | $18.60 | $18.63 | $18.33 | $18.47 | $18.07 | 16,342 |
| 2023-12-20 | $18.79 | $18.94 | $18.46 | $18.66 | $18.26 | 8,006 |
| 2023-12-19 | $18.46 | $18.82 | $18.42 | $18.74 | $18.34 | 13,987 |
| 2023-12-18 | $18.65 | $18.71 | $18.42 | $18.62 | $18.22 | 22,063 |
| 2023-12-15 | $18.68 | $19.09 | $18.25 | $18.52 | $18.12 | 23,445 |
| 2023-12-14 | $18.26 | $18.60 | $18.16 | $18.60 | $18.20 | 34,915 |
| 2023-12-13 | $17.95 | $18.20 | $17.85 | $18.13 | $17.74 | 95,472 |
| 2023-12-12 | $18.42 | $18.50 | $17.82 | $17.98 | $17.59 | 29,519 |
| 2023-12-11 | $18.25 | $18.52 | $18.03 | $18.34 | $17.94 | 11,981 |
| 2023-12-08 | $17.82 | $18.56 | $17.79 | $18.55 | $18.15 | 40,908 |
| 2023-12-07 | $17.90 | $18.00 | $17.74 | $17.83 | $17.45 | 48,033 |
| 2023-12-06 | $18.05 | $18.35 | $17.70 | $17.83 | $17.45 | 27,493 |
| 2023-12-05 | $18.00 | $18.25 | $17.95 | $18.01 | $17.62 | 29,665 |
| 2023-12-04 | $18.08 | $18.44 | $17.75 | $17.90 | $17.51 | 36,941 |
| 2023-12-01 | $17.99 | $18.10 | $17.89 | $18.10 | $17.71 | 29,315 |
| 2023-11-30 | $17.84 | $18.10 | $17.54 | $18.05 | $17.66 | 71,662 |
| 2023-11-29 | $18.16 | $18.23 | $17.70 | $17.84 | $17.46 | 17,509 |
| 2023-11-28 | $17.91 | $18.57 | $17.83 | $18.50 | $17.70 | 51,291 |
| 2023-11-27 | $17.95 | $18.00 | $17.73 | $18.00 | $17.22 | 67,669 |
| 2023-11-24 | $17.92 | $18.16 | $17.85 | $18.09 | $17.31 | 4,204 |
| 2023-11-22 | $17.83 | $18.05 | $17.65 | $17.87 | $17.10 | 31,035 |
| 2023-11-21 | $17.68 | $17.78 | $17.46 | $17.74 | $16.97 | 28,286 |
| 2023-11-20 | $17.91 | $18.00 | $17.51 | $17.69 | $16.92 | 8,912 |
| 2023-11-17 | $17.76 | $17.90 | $17.63 | $17.83 | $17.06 | 13,394 |
| 2023-11-16 | $17.82 | $17.97 | $17.65 | $17.81 | $17.04 | 14,594 |
| 2023-11-15 | $17.16 | $17.75 | $17.16 | $17.69 | $16.92 | 54,048 |
| 2023-11-14 | $16.92 | $17.47 | $16.85 | $17.31 | $16.56 | 125,774 |
| 2023-11-13 | $16.54 | $16.79 | $16.44 | $16.68 | $15.96 | 23,930 |
| 2023-11-10 | $16.70 | $16.79 | $16.55 | $16.61 | $15.89 | 47,241 |
| 2023-11-09 | $16.83 | $16.85 | $16.50 | $16.70 | $15.98 | 26,765 |
| 2023-11-08 | $17.00 | $17.26 | $16.84 | $16.88 | $16.15 | 74,267 |
| 2023-11-07 | $16.60 | $16.90 | $16.60 | $16.88 | $16.15 | 22,808 |
| 2023-11-06 | $16.50 | $16.63 | $16.31 | $16.60 | $15.88 | 31,884 |
| 2023-11-03 | $16.55 | $16.68 | $16.34 | $16.51 | $15.79 | 101,219 |
| 2023-11-02 | $16.65 | $17.00 | $16.34 | $16.47 | $15.76 | 105,473 |
| 2023-11-01 | $16.25 | $16.60 | $16.25 | $16.50 | $15.78 | 37,686 |
| 2023-10-31 | $16.25 | $16.48 | $16.12 | $16.30 | $15.59 | 26,645 |
| 2023-10-30 | $16.22 | $16.33 | $16.15 | $16.21 | $15.51 | 6,065 |
| 2023-10-27 | $16.31 | $16.70 | $16.17 | $16.19 | $15.49 | 43,658 |
| 2023-10-26 | $16.30 | $16.55 | $16.17 | $16.28 | $15.57 | 44,113 |
| 2023-10-25 | $16.39 | $16.50 | $16.01 | $16.27 | $15.56 | 36,166 |
| 2023-10-24 | $16.24 | $16.75 | $15.81 | $16.21 | $15.51 | 42,662 |
| 2023-10-23 | $16.20 | $16.40 | $16.06 | $16.22 | $15.52 | 10,129 |
| 2023-10-20 | $16.21 | $16.55 | $16.16 | $16.16 | $15.46 | 8,916 |
| 2023-10-19 | $16.43 | $16.46 | $16.16 | $16.18 | $15.48 | 5,713 |
| 2023-10-18 | $16.23 | $16.44 | $16.20 | $16.20 | $15.50 | 8,355 |
| 2023-10-17 | $16.30 | $16.37 | $16.20 | $16.22 | $15.52 | 9,281 |
| 2023-10-16 | $16.17 | $16.46 | $16.10 | $16.26 | $15.56 | 12,458 |
| 2023-10-13 | $16.33 | $16.45 | $16.10 | $16.11 | $15.41 | 12,475 |
| 2023-10-12 | $16.55 | $16.76 | $16.28 | $16.28 | $15.57 | 12,625 |
| 2023-10-11 | $16.63 | $16.80 | $16.40 | $16.55 | $15.83 | 22,746 |
| 2023-10-10 | $16.47 | $16.77 | $16.40 | $16.65 | $15.93 | 21,699 |
| 2023-10-09 | $16.16 | $16.50 | $16.16 | $16.50 | $15.78 | 13,946 |
| 2023-10-06 | $16.10 | $16.35 | $16.10 | $16.10 | $15.40 | 35,458 |
| 2023-10-05 | $16.10 | $16.27 | $16.10 | $16.15 | $15.45 | 5,493 |
| 2023-10-04 | $16.38 | $16.38 | $16.10 | $16.16 | $15.46 | 15,871 |
| 2023-10-03 | $16.35 | $16.35 | $16.11 | $16.20 | $15.50 | 38,728 |
| 2023-10-02 | $16.30 | $16.43 | $16.25 | $16.25 | $15.55 | 21,560 |
| 2023-09-29 | $16.53 | $16.60 | $16.25 | $16.30 | $15.59 | 138,046 |
| 2023-09-28 | $16.82 | $16.85 | $16.39 | $16.45 | $15.74 | 113,979 |
| 2023-09-27 | $16.76 | $16.84 | $16.39 | $16.50 | $15.78 | 58,219 |
| 2023-09-26 | $17.33 | $17.33 | $16.70 | $16.73 | $16.00 | 32,068 |
| 2023-09-25 | $17.53 | $17.67 | $17.29 | $17.32 | $16.57 | 22,433 |
| 2023-09-22 | $17.53 | $17.78 | $17.53 | $17.70 | $16.93 | 28,944 |
| 2023-09-21 | $17.95 | $17.95 | $17.50 | $17.67 | $16.90 | 32,242 |
| 2023-09-20 | $18.15 | $18.20 | $17.95 | $17.95 | $17.17 | 7,536 |
| 2023-09-19 | $18.15 | $18.15 | $17.96 | $17.99 | $17.21 | 6,986 |
| 2023-09-18 | $18.09 | $18.10 | $17.75 | $17.95 | $17.17 | 6,613 |
| 2023-09-15 | $17.83 | $18.41 | $17.82 | $17.88 | $17.10 | 7,587 |
| 2023-09-14 | $18.01 | $18.18 | $17.80 | $17.82 | $17.05 | 13,332 |
| 2023-09-13 | $18.14 | $18.23 | $17.80 | $18.10 | $17.32 | 22,689 |
| 2023-09-12 | $18.15 | $18.25 | $18.13 | $18.20 | $17.41 | 4,862 |
| 2023-09-11 | $18.47 | $18.47 | $18.19 | $18.19 | $17.40 | 4,507 |
| 2023-09-08 | $18.92 | $18.92 | $18.40 | $18.47 | $17.67 | 18,188 |
| 2023-09-07 | $19.07 | $19.25 | $18.55 | $18.55 | $17.75 | 6,532 |
| 2023-09-06 | $19.50 | $19.50 | $19.15 | $19.30 | $18.46 | 8,937 |
| 2023-09-05 | $19.88 | $20.41 | $19.34 | $19.50 | $18.65 | 28,742 |
| 2023-09-01 | $19.89 | $19.98 | $19.39 | $19.89 | $19.03 | 12,887 |
| 2023-08-31 | $19.10 | $20.08 | $19.10 | $20.03 | $19.16 | 99,001 |
| 2023-08-30 | $19.00 | $19.09 | $18.80 | $19.05 | $18.22 | 5,994 |
| 2023-08-29 | $18.85 | $19.70 | $18.85 | $19.65 | $18.41 | 23,509 |
| 2023-08-28 | $18.55 | $19.22 | $18.54 | $18.77 | $17.58 | 20,510 |
| 2023-08-25 | $18.55 | $18.55 | $18.48 | $18.50 | $17.33 | 6,418 |
| 2023-08-24 | $18.21 | $18.48 | $18.19 | $18.43 | $17.26 | 4,047 |
| 2023-08-23 | $18.65 | $18.65 | $18.27 | $18.27 | $17.11 | 5,842 |
| 2023-08-22 | $18.90 | $18.90 | $18.52 | $18.55 | $17.38 | 24,030 |
| 2023-08-21 | $18.77 | $18.95 | $18.52 | $18.52 | $17.35 | 7,865 |
| 2023-08-18 | $18.72 | $19.35 | $18.56 | $18.61 | $17.43 | 8,080 |
| 2023-08-17 | $19.11 | $19.21 | $18.74 | $18.79 | $17.60 | 7,628 |
| 2023-08-16 | $19.47 | $19.47 | $19.11 | $19.12 | $17.91 | 13,582 |
| 2023-08-15 | $19.75 | $19.75 | $19.29 | $19.40 | $18.17 | 11,982 |
| 2023-08-14 | $19.84 | $19.91 | $19.70 | $19.91 | $18.65 | 3,919 |
| 2023-08-11 | $19.64 | $19.87 | $19.47 | $19.68 | $18.43 | 3,609 |
| 2023-08-10 | $19.66 | $19.93 | $19.00 | $19.47 | $18.24 | 21,913 |
| 2023-08-09 | $19.81 | $19.95 | $19.81 | $19.95 | $18.69 | 5,262 |
| 2023-08-08 | $19.98 | $20.20 | $19.92 | $20.05 | $18.78 | 40,502 |
| 2023-08-07 | $20.17 | $20.20 | $19.80 | $20.04 | $18.77 | 9,921 |
| 2023-08-04 | $20.00 | $20.14 | $19.69 | $20.04 | $18.77 | 5,464 |
| 2023-08-03 | $19.77 | $19.80 | $19.75 | $19.76 | $18.51 | 2,531 |
| 2023-08-02 | $19.59 | $19.96 | $19.59 | $19.77 | $18.51 | 17,819 |
| 2023-08-01 | $20.39 | $20.39 | $19.65 | $19.75 | $18.50 | 17,260 |
| 2023-07-31 | $19.97 | $20.53 | $19.97 | $20.30 | $19.01 | 16,697 |
| 2023-07-28 | $20.19 | $20.25 | $19.77 | $20.19 | $18.91 | 8,751 |
| 2023-07-27 | $20.34 | $20.35 | $19.90 | $20.01 | $18.74 | 26,893 |
| 2023-07-26 | $19.98 | $20.80 | $19.98 | $20.28 | $19.00 | 31,336 |
| 2023-07-25 | $19.39 | $19.86 | $19.09 | $19.73 | $18.48 | 21,801 |
| 2023-07-24 | $19.01 | $19.47 | $19.01 | $19.45 | $18.22 | 6,194 |
| 2023-07-21 | $18.63 | $18.95 | $18.63 | $18.94 | $18.94 | 2,118 |
| 2023-07-20 | $18.88 | $19.02 | $18.58 | $18.93 | $18.93 | 6,145 |
| 2023-07-19 | $18.80 | $19.00 | $18.74 | $18.97 | $18.97 | 12,318 |
| 2023-07-18 | $18.80 | $18.84 | $18.67 | $18.68 | $18.68 | 6,495 |
| 2023-07-17 | $18.80 | $18.80 | $18.51 | $18.80 | $18.80 | 8,673 |
| 2023-07-14 | $18.85 | $18.90 | $18.59 | $18.80 | $18.80 | 10,267 |
| 2023-07-13 | $18.69 | $18.96 | $18.69 | $18.74 | $18.74 | 25,397 |
| 2023-07-12 | $18.89 | $19.15 | $18.46 | $18.80 | $18.80 | 14,948 |
| 2023-07-11 | $19.00 | $19.25 | $18.78 | $18.89 | $18.89 | 34,226 |
| 2023-07-10 | $18.55 | $19.45 | $18.55 | $19.25 | $19.25 | 22,245 |
| 2023-07-07 | $18.33 | $19.05 | $18.25 | $18.75 | $18.75 | 14,631 |
| 2023-07-06 | $17.88 | $18.30 | $17.78 | $18.30 | $18.30 | 55,725 |
| 2023-07-05 | $17.70 | $18.20 | $17.70 | $18.05 | $18.05 | 45,303 |
| 2023-07-03 | $18.03 | $18.03 | $17.50 | $17.56 | $17.56 | 17,455 |
| 2023-06-30 | $17.18 | $18.42 | $17.00 | $18.00 | $18.00 | 68,785 |
| 2023-06-29 | $17.06 | $17.06 | $16.80 | $17.02 | $17.02 | 22,702 |
| 2023-06-28 | $17.03 | $17.15 | $17.00 | $17.00 | $17.00 | 27,509 |
| 2023-06-27 | $16.97 | $17.47 | $16.85 | $17.05 | $17.05 | 25,372 |
| 2023-06-26 | $17.15 | $17.15 | $16.82 | $16.94 | $16.94 | 17,158 |
| 2023-06-23 | $17.15 | $17.15 | $16.62 | $16.96 | $16.96 | 12,441 |
| 2023-06-22 | $17.30 | $17.36 | $16.90 | $17.10 | $17.10 | 20,849 |
| 2023-06-21 | $17.30 | $17.62 | $17.30 | $17.36 | $17.36 | 5,347 |
| 2023-06-20 | $17.40 | $17.50 | $17.32 | $17.32 | $17.32 | 5,458 |
| 2023-06-16 | $17.65 | $17.67 | $17.07 | $17.29 | $17.29 | 20,279 |
| 2023-06-15 | $17.58 | $17.81 | $17.43 | $17.53 | $17.53 | 29,667 |
| 2023-06-14 | $17.37 | $17.57 | $17.36 | $17.49 | $17.49 | 8,396 |
| 2023-06-13 | $17.57 | $17.57 | $17.13 | $17.33 | $17.33 | 8,501 |
| 2023-06-12 | $17.49 | $17.52 | $17.30 | $17.44 | $17.44 | 16,037 |
| 2023-06-09 | $17.33 | $17.58 | $17.33 | $17.39 | $17.39 | 19,418 |
| 2023-06-08 | $17.46 | $17.55 | $17.41 | $17.41 | $17.41 | 8,727 |
| 2023-06-07 | $17.57 | $17.58 | $17.25 | $17.50 | $17.50 | 7,726 |
| 2023-06-06 | $17.17 | $17.75 | $17.07 | $17.58 | $17.58 | 29,331 |
| 2023-06-05 | $16.99 | $17.21 | $16.58 | $17.10 | $17.10 | 9,310 |
| 2023-06-02 | $16.92 | $17.30 | $16.92 | $17.16 | $17.16 | 29,845 |
| 2023-06-01 | $17.00 | $17.00 | $16.80 | $16.88 | $16.88 | 22,786 |
| 2023-05-31 | $16.75 | $17.06 | $16.62 | $17.06 | $17.06 | 184,930 |
| 2023-05-30 | $16.72 | $16.90 | $16.50 | $16.50 | $16.50 | 70,105 |
| 2023-05-26 | $17.10 | $17.15 | $16.65 | $16.88 | $16.48 | 79,171 |
| 2023-05-25 | $17.18 | $17.18 | $16.75 | $17.08 | $16.67 | 118,200 |
| 2023-05-24 | $16.30 | $17.48 | $16.28 | $16.90 | $16.49 | 76,093 |
| 2023-05-23 | $16.23 | $16.50 | $16.13 | $16.20 | $15.81 | 32,009 |
| 2023-05-22 | $16.27 | $16.49 | $16.25 | $16.29 | $15.90 | 35,018 |
| 2023-05-19 | $16.15 | $16.40 | $16.10 | $16.30 | $15.91 | 46,480 |
| 2023-05-18 | $16.13 | $16.43 | $16.01 | $16.14 | $15.75 | 33,303 |
| 2023-05-17 | $15.72 | $16.45 | $15.72 | $16.00 | $15.62 | 18,541 |
| 2023-05-16 | $16.16 | $16.16 | $15.70 | $15.80 | $15.42 | 28,313 |
| 2023-05-15 | $15.91 | $16.25 | $15.85 | $15.98 | $15.60 | 17,845 |
| 2023-05-12 | $16.14 | $16.20 | $16.00 | $16.00 | $15.62 | 8,348 |
| 2023-05-11 | $15.85 | $16.50 | $15.71 | $16.14 | $15.75 | 82,588 |
| 2023-05-10 | $15.88 | $16.07 | $15.80 | $15.96 | $15.58 | 95,953 |
| 2023-05-09 | $15.85 | $15.98 | $15.70 | $15.94 | $15.56 | 38,150 |
| 2023-05-08 | $16.02 | $16.09 | $15.86 | $15.90 | $15.52 | 68,630 |
| 2023-05-05 | $16.00 | $16.21 | $15.85 | $15.91 | $15.91 | 44,850 |
| 2023-05-04 | $16.10 | $16.15 | $15.91 | $16.00 | $16.00 | 31,169 |
| 2023-05-03 | $16.52 | $16.53 | $16.11 | $16.16 | $16.16 | 29,885 |
| 2023-05-02 | $16.26 | $16.50 | $16.15 | $16.49 | $16.49 | 26,036 |
| 2023-05-01 | $16.26 | $16.35 | $16.00 | $16.16 | $16.16 | 10,940 |
| 2023-04-28 | $16.43 | $16.61 | $16.10 | $16.26 | $16.26 | 81,582 |
| 2023-04-27 | $16.41 | $16.43 | $16.20 | $16.39 | $16.39 | 34,871 |
| 2023-04-26 | $16.10 | $16.43 | $16.00 | $16.27 | $16.27 | 55,589 |
| 2023-04-25 | $16.40 | $16.40 | $15.92 | $16.02 | $16.02 | 50,454 |
| 2023-04-24 | $16.18 | $16.43 | $16.18 | $16.43 | $16.43 | 20,279 |
| 2023-04-21 | $16.00 | $16.10 | $16.00 | $16.05 | $16.05 | 9,586 |
| 2023-04-20 | $16.25 | $16.30 | $16.04 | $16.04 | $16.04 | 5,228 |
| 2023-04-19 | $16.27 | $16.33 | $15.92 | $16.15 | $16.15 | 54,281 |
| 2023-04-18 | $16.30 | $16.49 | $16.12 | $16.38 | $16.38 | 18,090 |
| 2023-04-17 | $16.25 | $16.49 | $16.25 | $16.29 | $16.29 | 21,839 |
| 2023-04-14 | $16.30 | $16.30 | $16.12 | $16.15 | $16.15 | 9,766 |
| 2023-04-13 | $16.50 | $16.53 | $16.12 | $16.25 | $16.25 | 31,208 |
| 2023-04-12 | $16.40 | $16.59 | $16.40 | $16.51 | $16.51 | 11,559 |
| 2023-04-11 | $16.29 | $16.47 | $16.07 | $16.32 | $16.32 | 16,991 |
| 2023-04-10 | $16.02 | $16.25 | $15.92 | $16.00 | $16.00 | 31,799 |
| 2023-04-06 | $16.05 | $16.25 | $15.98 | $15.99 | $15.99 | 29,292 |
| 2023-04-05 | $15.97 | $16.25 | $15.92 | $16.00 | $16.00 | 53,197 |
| 2023-04-04 | $16.20 | $16.25 | $15.95 | $16.05 | $16.05 | 23,799 |
| 2023-04-03 | $16.40 | $16.40 | $15.92 | $16.10 | $16.10 | 37,067 |
| 2023-03-31 | $15.90 | $16.25 | $15.80 | $15.97 | $15.97 | 126,473 |
| 2023-03-30 | $16.11 | $16.20 | $15.97 | $15.97 | $15.97 | 95,211 |
| 2023-03-29 | $16.15 | $16.28 | $16.05 | $16.10 | $16.10 | 82,553 |
| 2023-03-28 | $16.49 | $16.49 | $16.10 | $16.15 | $16.15 | 42,121 |
| 2023-03-27 | $16.50 | $16.50 | $16.25 | $16.30 | $16.30 | 25,201 |
| 2023-03-24 | $16.30 | $16.41 | $16.27 | $16.29 | $16.29 | 62,717 |
| 2023-03-23 | $16.69 | $16.99 | $16.37 | $16.45 | $16.45 | 27,141 |
| 2023-03-22 | $16.92 | $16.95 | $16.60 | $16.84 | $16.84 | 12,135 |
| 2023-03-21 | $17.42 | $17.42 | $16.70 | $16.87 | $16.87 | 37,398 |
| 2023-03-20 | $17.00 | $17.16 | $16.66 | $16.85 | $16.85 | 19,907 |
| 2023-03-17 | $17.76 | $17.87 | $17.00 | $17.05 | $17.05 | 5,043 |
| 2023-03-16 | $16.98 | $17.69 | $16.04 | $17.69 | $17.69 | 30,707 |
| 2023-03-15 | $17.00 | $17.40 | $16.75 | $16.98 | $16.98 | 37,719 |
| 2023-03-14 | $17.41 | $17.95 | $17.14 | $17.15 | $17.15 | 60,758 |
| 2023-03-13 | $17.30 | $17.90 | $17.00 | $17.20 | $17.20 | 42,153 |
| 2023-03-10 | $19.30 | $19.30 | $16.88 | $17.40 | $17.40 | 48,000 |
| 2023-03-09 | $19.73 | $19.75 | $19.06 | $19.11 | $19.11 | 16,804 |
| 2023-03-08 | $20.13 | $20.13 | $19.55 | $19.56 | $19.56 | 17,733 |
| 2023-03-07 | $20.48 | $20.52 | $20.06 | $20.15 | $20.15 | 12,454 |
| 2023-03-06 | $20.61 | $20.89 | $20.22 | $20.40 | $20.40 | 14,700 |
| 2023-03-03 | $20.79 | $20.79 | $20.23 | $20.47 | $20.47 | 8,413 |
| 2023-03-02 | $19.90 | $20.32 | $19.74 | $19.87 | $19.87 | 15,994 |
| 2023-03-01 | $20.69 | $20.69 | $19.90 | $19.92 | $19.92 | 12,789 |
| 2023-02-28 | $20.15 | $20.70 | $19.73 | $20.70 | $20.70 | 43,865 |
| 2023-02-27 | $20.32 | $20.69 | $20.02 | $20.16 | $20.16 | 24,495 |
| 2023-02-24 | $20.65 | $20.70 | $20.25 | $20.70 | $20.29 | 17,168 |
| 2023-02-23 | $20.52 | $20.70 | $20.13 | $20.62 | $20.21 | 21,345 |
| 2023-02-22 | $20.28 | $20.37 | $19.86 | $20.36 | $19.96 | 7,136 |
| 2023-02-21 | $20.75 | $20.83 | $19.59 | $19.95 | $19.56 | 20,256 |
| 2023-02-17 | $20.25 | $20.83 | $20.25 | $20.76 | $20.76 | 9,596 |
| 2023-02-16 | $20.75 | $20.87 | $20.37 | $20.85 | $20.85 | 5,486 |
| 2023-02-15 | $20.98 | $21.00 | $20.80 | $20.87 | $20.87 | 11,753 |
| 2023-02-14 | $20.35 | $20.96 | $20.35 | $20.87 | $20.87 | 27,320 |
| 2023-02-13 | $20.47 | $20.56 | $20.17 | $20.25 | $20.25 | 18,258 |
| 2023-02-10 | $20.19 | $20.19 | $19.75 | $19.91 | $19.91 | 10,158 |
| 2023-02-09 | $20.50 | $20.50 | $19.56 | $19.90 | $19.90 | 11,169 |
| 2023-02-08 | $20.70 | $20.70 | $20.05 | $20.10 | $20.10 | 20,312 |
| 2023-02-07 | $20.54 | $20.75 | $20.30 | $20.51 | $20.51 | 44,309 |
| 2023-02-06 | $20.68 | $20.79 | $20.20 | $20.54 | $20.54 | 24,778 |
| 2023-02-03 | $19.77 | $21.45 | $19.59 | $20.79 | $20.79 | 82,360 |
| 2023-02-02 | $19.90 | $20.35 | $19.88 | $20.21 | $20.21 | 39,505 |
| 2023-02-01 | $19.51 | $19.85 | $19.34 | $19.74 | $19.74 | 12,681 |
| 2023-01-31 | $19.22 | $19.45 | $19.05 | $19.35 | $19.35 | 49,884 |
| 2023-01-30 | $19.19 | $19.32 | $18.90 | $19.28 | $19.28 | 30,350 |
| 2023-01-27 | $19.18 | $19.18 | $18.85 | $19.00 | $19.00 | 49,538 |
| 2023-01-26 | $18.98 | $19.21 | $18.80 | $19.00 | $19.00 | 35,274 |
| 2023-01-25 | $18.84 | $18.89 | $18.65 | $18.65 | $18.65 | 7,614 |
| 2023-01-24 | $18.71 | $18.99 | $18.65 | $18.85 | $18.85 | 18,329 |
| 2023-01-23 | $18.71 | $18.99 | $18.65 | $18.70 | $18.70 | 55,995 |
| 2023-01-20 | $18.51 | $18.94 | $18.51 | $18.67 | $18.67 | 46,908 |
| 2023-01-19 | $18.73 | $18.73 | $18.33 | $18.56 | $18.56 | 37,955 |
| 2023-01-18 | $18.97 | $19.13 | $18.60 | $18.86 | $18.86 | 23,865 |
| 2023-01-17 | $18.91 | $18.91 | $18.74 | $18.85 | $18.85 | 26,571 |
| 2023-01-13 | $19.05 | $19.19 | $18.68 | $18.88 | $18.88 | 50,421 |
| 2023-01-12 | $18.65 | $19.05 | $18.65 | $19.03 | $19.03 | 14,780 |
| 2023-01-11 | $18.58 | $18.58 | $18.50 | $18.51 | $18.51 | 29,743 |
| 2023-01-10 | $18.56 | $18.58 | $18.14 | $18.58 | $18.58 | 18,911 |
| 2023-01-09 | $18.50 | $18.70 | $18.38 | $18.61 | $18.61 | 45,855 |
| 2023-01-06 | $17.99 | $18.30 | $17.65 | $18.30 | $18.30 | 19,839 |
| 2023-01-05 | $17.28 | $17.99 | $17.28 | $17.89 | $17.89 | 27,799 |
| 2023-01-04 | $17.31 | $17.83 | $17.30 | $17.78 | $17.78 | 15,552 |
| 2023-01-03 | $16.65 | $17.38 | $16.64 | $17.15 | $17.15 | 21,638 |
| 2022-12-30 | $16.03 | $16.94 | $16.03 | $16.50 | $16.50 | 81,369 |
| 2022-12-29 | $16.02 | $16.38 | $16.02 | $16.30 | $16.30 | 86,784 |
| 2022-12-28 | $16.33 | $16.57 | $16.01 | $16.02 | $16.02 | 73,426 |
| 2022-12-27 | $16.32 | $16.57 | $16.19 | $16.19 | $16.19 | 51,821 |
| 2022-12-23 | $16.46 | $16.54 | $16.33 | $16.35 | $16.35 | 149,352 |
| 2022-12-22 | $16.70 | $16.75 | $16.27 | $16.56 | $16.56 | 57,156 |
| 2022-12-21 | $17.24 | $17.24 | $16.51 | $16.79 | $16.79 | 72,394 |
| 2022-12-20 | $17.00 | $17.40 | $17.00 | $17.01 | $17.01 | 47,048 |
| 2022-12-19 | $17.20 | $17.37 | $17.00 | $17.01 | $17.01 | 34,567 |
| 2022-12-16 | $17.28 | $17.31 | $17.05 | $17.25 | $17.25 | 33,753 |
| 2022-12-15 | $17.27 | $17.45 | $17.00 | $17.20 | $17.20 | 31,335 |
| 2022-12-14 | $17.21 | $17.46 | $17.05 | $17.15 | $17.15 | 23,526 |
| 2022-12-13 | $17.22 | $17.40 | $17.06 | $17.10 | $17.10 | 54,891 |
| 2022-12-12 | $17.03 | $17.20 | $16.80 | $17.01 | $17.01 | 54,373 |
| 2022-12-09 | $16.81 | $17.10 | $16.81 | $17.00 | $17.00 | 38,920 |
| 2022-12-08 | $17.05 | $17.52 | $16.76 | $16.94 | $16.94 | 35,958 |
| 2022-12-07 | $17.00 | $17.14 | $16.73 | $17.12 | $17.12 | 62,085 |
| 2022-12-06 | $17.30 | $17.32 | $16.76 | $17.01 | $17.01 | 37,885 |
| 2022-12-05 | $17.49 | $17.53 | $17.25 | $17.32 | $17.32 | 37,520 |
| 2022-12-02 | $17.50 | $17.84 | $17.45 | $17.55 | $17.55 | 50,036 |
| 2022-12-01 | $17.94 | $17.94 | $17.56 | $17.67 | $17.67 | 70,313 |
| 2022-11-30 | $17.55 | $17.75 | $17.39 | $17.75 | $17.75 | 41,192 |
| 2022-11-29 | $17.63 | $17.69 | $17.40 | $17.53 | $17.53 | 59,091 |
| 2022-11-28 | $17.97 | $17.97 | $17.54 | $17.78 | $17.38 | 140,764 |
| 2022-11-25 | $17.75 | $17.98 | $17.57 | $17.98 | $17.57 | 62,413 |
| 2022-11-23 | $17.60 | $17.93 | $17.54 | $17.54 | $17.14 | 59,829 |
| 2022-11-22 | $17.67 | $17.95 | $17.50 | $17.51 | $17.11 | 50,737 |
| 2022-11-21 | $17.83 | $18.10 | $17.50 | $17.51 | $17.11 | 23,449 |
| 2022-11-18 | $18.21 | $18.21 | $17.58 | $17.70 | $17.30 | 50,380 |
| 2022-11-17 | $17.80 | $18.10 | $17.80 | $18.01 | $17.61 | 33,628 |
| 2022-11-16 | $18.55 | $18.97 | $18.00 | $18.00 | $17.59 | 50,050 |
| 2022-11-15 | $18.51 | $18.70 | $18.22 | $18.55 | $18.13 | 37,352 |
| 2022-11-14 | $18.24 | $18.48 | $18.03 | $18.32 | $17.91 | 35,982 |
| 2022-11-11 | $18.34 | $18.70 | $18.21 | $18.44 | $18.02 | 12,987 |
| 2022-11-10 | $17.67 | $18.62 | $17.50 | $18.22 | $18.22 | 79,361 |
| 2022-11-09 | $17.80 | $17.82 | $17.17 | $17.31 | $17.31 | 40,851 |
| 2022-11-08 | $17.58 | $17.70 | $17.34 | $17.54 | $17.54 | 12,917 |
| 2022-11-07 | $17.30 | $17.50 | $17.28 | $17.40 | $17.40 | 22,223 |
| 2022-11-04 | $17.90 | $17.94 | $17.24 | $17.30 | $17.30 | 36,554 |
| 2022-11-03 | $17.76 | $18.17 | $17.27 | $17.87 | $17.87 | 59,709 |
| 2022-11-02 | $17.83 | $17.90 | $17.40 | $17.79 | $17.79 | 38,943 |
| 2022-11-01 | $17.98 | $18.08 | $17.54 | $17.70 | $17.70 | 22,503 |
| 2022-10-31 | $17.99 | $18.20 | $17.47 | $17.75 | $17.75 | 80,623 |
| 2022-10-28 | $18.15 | $18.40 | $18.00 | $18.34 | $18.34 | 115,262 |
| 2022-10-27 | $18.41 | $18.41 | $18.19 | $18.19 | $18.19 | 15,936 |
| 2022-10-26 | $18.36 | $18.61 | $18.25 | $18.38 | $18.38 | 43,798 |
| 2022-10-25 | $18.70 | $18.70 | $18.15 | $18.27 | $18.27 | 48,326 |
| 2022-10-24 | $18.75 | $18.82 | $18.30 | $18.40 | $18.40 | 21,067 |
| 2022-10-21 | $18.88 | $19.04 | $18.59 | $18.78 | $18.78 | 17,109 |
| 2022-10-20 | $18.89 | $18.95 | $18.76 | $18.79 | $18.79 | 11,165 |
| 2022-10-19 | $18.89 | $18.89 | $18.37 | $18.82 | $18.82 | 12,417 |
| 2022-10-18 | $18.63 | $19.08 | $18.62 | $18.89 | $18.89 | 11,800 |
| 2022-10-17 | $18.86 | $18.91 | $18.61 | $18.61 | $18.61 | 12,994 |
| 2022-10-14 | $18.67 | $19.03 | $18.51 | $18.65 | $18.65 | 25,095 |
| 2022-10-13 | $18.61 | $18.98 | $18.50 | $18.75 | $18.75 | 23,844 |
| 2022-10-12 | $18.86 | $19.00 | $18.74 | $18.75 | $18.75 | 5,895 |
| 2022-10-11 | $18.90 | $19.13 | $18.56 | $18.71 | $18.71 | 27,512 |
| 2022-10-10 | $19.77 | $19.90 | $18.70 | $18.71 | $18.71 | 26,760 |
| 2022-10-07 | $19.88 | $20.06 | $19.55 | $19.68 | $19.68 | 8,304 |
| 2022-10-06 | $19.31 | $19.96 | $19.31 | $19.84 | $19.84 | 6,155 |
| 2022-10-05 | $19.59 | $19.81 | $19.33 | $19.81 | $19.81 | 6,014 |
| 2022-10-04 | $19.68 | $20.00 | $19.55 | $19.81 | $19.81 | 20,049 |
| 2022-10-03 | $20.18 | $20.18 | $19.47 | $19.80 | $19.80 | 13,498 |
| 2022-09-30 | $19.81 | $19.94 | $19.19 | $19.88 | $19.88 | 55,243 |
| 2022-09-29 | $19.83 | $19.89 | $19.18 | $19.85 | $19.85 | 8,438 |
| 2022-09-28 | $19.92 | $20.00 | $19.26 | $19.98 | $19.98 | 26,351 |
| 2022-09-27 | $19.10 | $19.77 | $18.83 | $19.31 | $19.31 | 17,674 |
| 2022-09-26 | $18.25 | $19.37 | $18.25 | $19.35 | $19.35 | 14,181 |
| 2022-09-23 | $19.71 | $20.05 | $18.90 | $19.20 | $19.20 | 52,895 |
| 2022-09-22 | $20.44 | $20.51 | $19.51 | $19.69 | $19.69 | 52,200 |
| 2022-09-21 | $20.95 | $21.05 | $20.28 | $20.53 | $20.53 | 22,094 |
| 2022-09-20 | $21.49 | $21.52 | $20.64 | $20.79 | $20.79 | 34,437 |
| 2022-09-19 | $21.02 | $21.69 | $20.97 | $21.52 | $21.52 | 8,525 |
| 2022-09-16 | $20.70 | $21.57 | $20.62 | $21.57 | $21.57 | 15,226 |
| 2022-09-15 | $20.92 | $21.10 | $20.78 | $21.06 | $21.06 | 27,803 |
| 2022-09-14 | $20.93 | $21.17 | $20.86 | $21.10 | $21.10 | 19,405 |
| 2022-09-13 | $20.65 | $21.10 | $20.60 | $21.02 | $21.02 | 21,290 |
| 2022-09-12 | $20.86 | $21.18 | $20.85 | $20.89 | $20.89 | 21,669 |
| 2022-09-09 | $21.10 | $21.81 | $20.75 | $20.80 | $20.80 | 31,819 |
| 2022-09-08 | $20.72 | $21.19 | $20.72 | $20.93 | $20.93 | 11,633 |
| 2022-09-07 | $20.69 | $21.22 | $20.67 | $20.75 | $20.75 | 13,923 |
| 2022-09-06 | $20.70 | $21.22 | $20.50 | $20.88 | $20.88 | 35,089 |
| 2022-09-02 | $21.76 | $21.76 | $20.45 | $20.90 | $20.90 | 15,876 |
| 2022-09-01 | $22.00 | $22.00 | $21.26 | $21.59 | $21.59 | 26,571 |
| 2022-08-31 | $22.42 | $22.42 | $21.74 | $21.90 | $21.90 | 48,062 |
| 2022-08-30 | $22.53 | $22.85 | $22.00 | $22.15 | $22.15 | 10,395 |
| 2022-08-29 | $22.93 | $22.93 | $22.59 | $22.61 | $22.20 | 19,569 |
| 2022-08-26 | $22.99 | $23.00 | $22.76 | $22.76 | $22.76 | 9,614 |
| 2022-08-25 | $23.00 | $23.00 | $22.85 | $22.98 | $22.98 | 17,773 |
| 2022-08-24 | $22.87 | $23.25 | $22.87 | $22.98 | $22.98 | 16,880 |
| 2022-08-23 | $23.50 | $23.50 | $22.75 | $23.10 | $23.10 | 8,709 |
| 2022-08-22 | $23.35 | $23.35 | $23.04 | $23.26 | $23.26 | 17,496 |
| 2022-08-19 | $23.40 | $23.42 | $23.18 | $23.39 | $23.39 | 10,760 |
| 2022-08-18 | $23.30 | $23.48 | $23.27 | $23.45 | $23.45 | 10,970 |
| 2022-08-17 | $23.45 | $23.49 | $23.33 | $23.41 | $23.41 | 8,025 |
| 2022-08-16 | $23.18 | $23.52 | $23.18 | $23.50 | $23.50 | 29,382 |
| 2022-08-15 | $23.19 | $23.42 | $23.19 | $23.38 | $23.38 | 8,556 |
| 2022-08-12 | $23.20 | $23.28 | $22.73 | $23.20 | $23.20 | 4,384 |
| 2022-08-11 | $23.22 | $23.22 | $22.30 | $23.14 | $23.14 | 20,310 |
| 2022-08-10 | $23.31 | $23.31 | $23.00 | $23.19 | $23.19 | 3,862 |
| 2022-08-09 | $22.73 | $23.18 | $22.47 | $22.71 | $22.71 | 19,807 |
| 2022-08-08 | $23.35 | $23.40 | $23.28 | $23.36 | $23.36 | 13,752 |
| 2022-08-05 | $23.30 | $23.39 | $23.20 | $23.32 | $23.32 | 25,071 |
| 2022-08-04 | $23.37 | $23.48 | $23.21 | $23.37 | $23.37 | 26,217 |
| 2022-08-03 | $22.87 | $23.51 | $22.72 | $23.27 | $23.27 | 17,536 |
| 2022-08-02 | $22.69 | $22.98 | $22.35 | $22.70 | $22.70 | 38,228 |
| 2022-08-01 | $22.40 | $22.70 | $22.40 | $22.60 | $22.60 | 13,555 |
| 2022-07-29 | $21.98 | $22.69 | $21.98 | $22.43 | $22.43 | 48,903 |
| 2022-07-28 | $21.99 | $22.04 | $21.80 | $21.98 | $21.98 | 17,632 |
| 2022-07-27 | $21.81 | $21.93 | $21.69 | $21.93 | $21.93 | 18,046 |
| 2022-07-26 | $21.65 | $21.75 | $21.50 | $21.70 | $21.70 | 65,045 |
| 2022-07-25 | $21.77 | $21.77 | $21.51 | $21.59 | $21.59 | 22,629 |
| 2022-07-22 | $21.90 | $21.99 | $21.71 | $21.81 | $21.81 | 38,594 |
| 2022-07-21 | $21.75 | $21.90 | $21.75 | $21.82 | $21.82 | 42,170 |
| 2022-07-20 | $21.87 | $21.89 | $21.77 | $21.78 | $21.78 | 19,810 |
| 2022-07-19 | $21.90 | $21.94 | $21.80 | $21.80 | $21.80 | 14,118 |
| 2022-07-18 | $22.00 | $22.00 | $21.77 | $21.86 | $21.86 | 10,312 |
| 2022-07-15 | $21.90 | $21.96 | $21.88 | $21.93 | $21.93 | 10,194 |
| 2022-07-14 | $22.04 | $22.04 | $21.82 | $21.88 | $21.88 | 7,004 |
| 2022-07-13 | $22.08 | $22.08 | $22.02 | $22.08 | $22.08 | 2,689 |
| 2022-07-12 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 4,511 |
| 2022-07-11 | $22.04 | $22.10 | $22.04 | $22.04 | $22.04 | 3,489 |
| 2022-07-08 | $22.00 | $22.10 | $21.93 | $22.10 | $22.10 | 6,680 |
| 2022-07-07 | $21.89 | $22.24 | $21.72 | $22.11 | $22.11 | 19,252 |
| 2022-07-06 | $21.89 | $22.20 | $21.89 | $22.01 | $22.01 | 5,714 |
| 2022-07-05 | $21.85 | $21.92 | $21.75 | $21.89 | $21.89 | 16,032 |
| 2022-07-01 | $21.77 | $22.00 | $21.77 | $21.83 | $21.83 | 8,164 |
| 2022-06-30 | $21.85 | $21.99 | $21.75 | $21.75 | $21.75 | 25,355 |
| 2022-06-29 | $21.84 | $21.93 | $21.75 | $21.80 | $21.80 | 19,295 |
| 2022-06-28 | $21.76 | $21.95 | $21.61 | $21.64 | $21.64 | 17,245 |
| 2022-06-27 | $21.95 | $21.96 | $21.77 | $21.77 | $21.77 | 8,739 |
| 2022-06-24 | $21.75 | $22.27 | $21.59 | $21.96 | $21.96 | 44,136 |
| 2022-06-23 | $21.78 | $21.78 | $21.55 | $21.65 | $21.65 | 24,268 |
| 2022-06-22 | $21.70 | $21.77 | $21.56 | $21.65 | $21.65 | 15,066 |
| 2022-06-21 | $21.63 | $22.28 | $21.60 | $21.68 | $21.68 | 2,964 |
| 2022-06-17 | $21.94 | $22.07 | $21.40 | $21.44 | $21.44 | 8,717 |
| 2022-06-16 | $22.43 | $22.86 | $21.52 | $21.75 | $21.75 | 30,026 |
| 2022-06-15 | $23.55 | $23.55 | $22.45 | $22.50 | $22.50 | 8,671 |
| 2022-06-14 | $22.50 | $22.57 | $22.00 | $22.25 | $22.25 | 19,220 |
| 2022-06-13 | $23.35 | $23.52 | $22.33 | $22.55 | $22.55 | 10,161 |
| 2022-06-10 | $23.75 | $23.81 | $23.35 | $23.50 | $23.50 | 9,299 |
| 2022-06-09 | $24.19 | $24.33 | $23.79 | $23.79 | $23.79 | 24,201 |
| 2022-06-08 | $24.22 | $24.40 | $24.19 | $24.27 | $24.27 | 6,546 |
| 2022-06-07 | $24.21 | $24.25 | $24.05 | $24.15 | $24.15 | 21,142 |
| 2022-06-06 | $24.25 | $24.25 | $24.07 | $24.15 | $24.15 | 4,996 |
| 2022-06-03 | $23.83 | $24.39 | $23.83 | $24.28 | $24.28 | 13,589 |
| 2022-06-02 | $23.83 | $24.37 | $23.25 | $24.16 | $24.16 | 38,328 |
| 2022-06-01 | $24.38 | $24.40 | $23.25 | $24.13 | $24.13 | 21,198 |
| 2022-05-31 | $23.75 | $24.40 | $23.75 | $24.37 | $24.37 | 27,591 |
| 2022-05-27 | $23.48 | $24.00 | $23.48 | $23.86 | $23.86 | 18,175 |
| 2022-05-26 | $23.13 | $23.65 | $23.13 | $23.49 | $23.10 | 24,669 |
| 2022-05-25 | $22.92 | $23.65 | $22.85 | $23.09 | $22.70 | 18,395 |
| 2022-05-24 | $22.74 | $22.87 | $22.74 | $22.80 | $22.42 | 5,886 |
| 2022-05-23 | $22.90 | $22.90 | $22.45 | $22.60 | $22.22 | 12,457 |
| 2022-05-20 | $22.79 | $22.79 | $22.60 | $22.74 | $22.35 | 7,944 |
| 2022-05-19 | $22.15 | $22.79 | $22.15 | $22.65 | $22.27 | 12,425 |
| 2022-05-18 | $22.32 | $22.32 | $22.00 | $22.15 | $21.78 | 11,039 |
| 2022-05-17 | $22.65 | $22.84 | $22.41 | $22.41 | $22.03 | 9,901 |
| 2022-05-16 | $22.79 | $22.80 | $22.29 | $22.70 | $22.32 | 13,524 |
| 2022-05-13 | $22.72 | $22.80 | $22.50 | $22.80 | $22.42 | 8,709 |
| 2022-05-12 | $22.64 | $22.90 | $21.85 | $22.50 | $22.12 | 31,506 |
| 2022-05-11 | $22.94 | $23.05 | $22.76 | $22.88 | $22.50 | 16,083 |
| 2022-05-10 | $23.59 | $23.59 | $22.98 | $22.98 | $22.60 | 20,219 |
| 2022-05-09 | $23.25 | $23.36 | $23.00 | $23.16 | $22.77 | 21,495 |
| 2022-05-06 | $23.30 | $23.37 | $23.02 | $23.36 | $22.97 | 16,303 |
| 2022-05-05 | $23.50 | $23.50 | $22.90 | $23.26 | $22.87 | 12,014 |
| 2022-05-04 | $23.15 | $23.40 | $23.04 | $23.24 | $22.85 | 15,585 |
| 2022-05-03 | $23.46 | $23.49 | $23.17 | $23.19 | $22.80 | 12,463 |
| 2022-05-02 | $23.91 | $24.10 | $23.25 | $23.38 | $22.98 | 25,225 |
| 2022-04-29 | $24.07 | $24.40 | $23.75 | $24.11 | $23.71 | 50,951 |
| 2022-04-28 | $24.22 | $24.26 | $24.05 | $24.07 | $23.67 | 33,767 |
| 2022-04-27 | $24.24 | $24.25 | $24.01 | $24.01 | $23.61 | 4,844 |
| 2022-04-26 | $24.53 | $24.53 | $24.24 | $24.24 | $23.83 | 14,166 |
| 2022-04-25 | $24.06 | $24.30 | $24.06 | $24.11 | $23.71 | 7,084 |
| 2022-04-22 | $24.17 | $24.18 | $24.00 | $24.02 | $23.61 | 6,759 |
| 2022-04-21 | $24.26 | $24.37 | $24.16 | $24.16 | $23.76 | 16,594 |
| 2022-04-20 | $24.19 | $24.41 | $24.16 | $24.22 | $23.81 | 5,488 |
| 2022-04-19 | $24.20 | $24.40 | $24.14 | $24.16 | $23.76 | 9,173 |
| 2022-04-18 | $24.00 | $24.48 | $24.00 | $24.16 | $23.76 | 6,399 |
| 2022-04-14 | $24.53 | $24.53 | $24.16 | $24.47 | $24.06 | 9,270 |
| 2022-04-13 | $24.40 | $24.50 | $24.15 | $24.49 | $24.08 | 10,463 |
| 2022-04-12 | $24.34 | $24.59 | $24.34 | $24.37 | $23.96 | 14,121 |
| 2022-04-11 | $24.46 | $24.46 | $24.08 | $24.18 | $23.78 | 11,502 |
| 2022-04-08 | $24.16 | $24.52 | $24.15 | $24.43 | $24.02 | 14,821 |
| 2022-04-07 | $24.44 | $24.46 | $24.24 | $24.24 | $23.83 | 9,640 |
| 2022-04-06 | $24.32 | $24.40 | $24.16 | $24.40 | $23.99 | 28,249 |
| 2022-04-05 | $24.52 | $24.65 | $24.40 | $24.50 | $24.09 | 24,481 |
| 2022-04-04 | $24.52 | $24.72 | $24.52 | $24.55 | $24.14 | 18,376 |
| 2022-04-01 | $24.70 | $24.72 | $24.52 | $24.66 | $24.25 | 22,535 |
| 2022-03-31 | $24.45 | $24.72 | $24.40 | $24.40 | $23.99 | 13,889 |
| 2022-03-30 | $24.74 | $24.74 | $24.41 | $24.45 | $24.04 | 15,904 |
| 2022-03-29 | $24.69 | $24.73 | $24.50 | $24.72 | $24.31 | 16,558 |
| 2022-03-28 | $24.50 | $24.72 | $24.50 | $24.64 | $24.23 | 12,036 |
| 2022-03-25 | $24.30 | $24.43 | $24.03 | $24.43 | $24.02 | 7,602 |
| 2022-03-24 | $24.60 | $24.60 | $24.34 | $24.43 | $24.02 | 22,158 |
| 2022-03-23 | $24.65 | $24.65 | $24.48 | $24.52 | $24.11 | 6,187 |
| 2022-03-22 | $24.68 | $24.68 | $24.52 | $24.55 | $24.14 | 15,504 |
| 2022-03-21 | $24.51 | $24.60 | $24.43 | $24.54 | $24.13 | 11,617 |
| 2022-03-18 | $24.60 | $24.69 | $24.54 | $24.57 | $24.16 | 25,587 |
| 2022-03-17 | $24.42 | $24.70 | $24.42 | $24.63 | $24.22 | 14,267 |
| 2022-03-16 | $24.48 | $24.60 | $24.07 | $24.30 | $23.89 | 16,938 |
| 2022-03-15 | $24.32 | $24.45 | $24.10 | $24.37 | $23.96 | 25,966 |
| 2022-03-14 | $24.37 | $24.37 | $23.98 | $24.00 | $23.60 | 33,391 |
| 2022-03-11 | $24.40 | $24.68 | $24.40 | $24.60 | $24.19 | 9,011 |
| 2022-03-10 | $24.76 | $24.76 | $24.35 | $24.38 | $23.97 | 24,857 |
| 2022-03-09 | $24.65 | $24.80 | $24.65 | $24.68 | $24.27 | 7,946 |
| 2022-03-08 | $24.57 | $24.64 | $24.47 | $24.60 | $24.19 | 9,110 |
| 2022-03-07 | $24.94 | $24.94 | $24.57 | $24.62 | $24.21 | 17,135 |
| 2022-03-04 | $24.80 | $24.94 | $24.59 | $24.82 | $24.40 | 29,410 |
| 2022-03-03 | $24.75 | $24.80 | $24.70 | $24.75 | $24.34 | 17,848 |
| 2022-03-02 | $24.70 | $24.85 | $24.70 | $24.85 | $24.43 | 15,340 |
| 2022-03-01 | $24.75 | $24.75 | $24.57 | $24.72 | $24.31 | 13,002 |
| 2022-02-28 | $24.70 | $24.75 | $24.46 | $24.46 | $24.05 | 19,478 |
| 2022-02-25 | $24.62 | $24.80 | $24.62 | $24.75 | $24.34 | 4,465 |
| 2022-02-24 | $25.04 | $25.04 | $24.75 | $24.90 | $24.09 | 37,915 |
| 2022-02-23 | $24.99 | $25.08 | $24.90 | $25.01 | $24.19 | 17,935 |
| 2022-02-22 | $24.96 | $25.00 | $24.85 | $24.92 | $24.11 | 54,829 |
| 2022-02-18 | $24.82 | $24.96 | $24.82 | $24.90 | $24.09 | 24,801 |
| 2022-02-17 | $24.93 | $24.96 | $24.83 | $24.88 | $24.07 | 15,141 |
| 2022-02-16 | $24.89 | $24.90 | $24.80 | $24.88 | $24.07 | 18,305 |
| 2022-02-15 | $24.85 | $24.96 | $24.80 | $24.88 | $24.06 | 29,591 |
| 2022-02-14 | $24.89 | $24.95 | $24.78 | $24.85 | $24.04 | 20,009 |
| 2022-02-11 | $25.00 | $25.00 | $24.76 | $24.89 | $24.08 | 25,441 |
| 2022-02-10 | $25.10 | $25.16 | $24.87 | $24.95 | $24.14 | 28,556 |
| 2022-02-09 | $25.11 | $25.24 | $25.10 | $25.20 | $24.38 | 29,271 |
| 2022-02-08 | $25.20 | $25.20 | $24.94 | $25.08 | $24.26 | 50,398 |
| 2022-02-07 | $25.15 | $25.15 | $25.04 | $25.10 | $24.28 | 36,127 |
| 2022-02-04 | $25.24 | $25.24 | $24.95 | $25.05 | $24.23 | 45,869 |
| 2022-02-03 | $25.11 | $25.32 | $25.11 | $25.24 | $24.42 | 51,157 |
| 2022-02-02 | $25.32 | $25.32 | $25.15 | $25.30 | $24.47 | 48,064 |
| 2022-02-01 | $25.24 | $25.31 | $25.20 | $25.27 | $24.45 | 35,906 |
| 2022-01-31 | $25.23 | $25.40 | $24.99 | $25.29 | $24.47 | 803,946 |
| 2022-01-28 | $25.18 | $25.25 | $25.11 | $25.23 | $24.41 | 48,123 |
| 2022-01-27 | $25.35 | $25.35 | $25.10 | $25.12 | $24.30 | 150,315 |
| 2022-01-26 | $25.13 | $25.42 | $25.10 | $25.13 | $24.31 | 69,717 |
| 2022-01-25 | $25.22 | $25.22 | $25.10 | $25.15 | $24.33 | 60,961 |
| 2022-01-24 | $25.23 | $25.29 | $25.07 | $25.20 | $24.38 | 60,698 |
| 2022-01-21 | $25.34 | $25.39 | $25.21 | $25.35 | $24.52 | 34,835 |
| 2022-01-20 | $25.43 | $25.43 | $25.28 | $25.36 | $24.53 | 77,432 |
| 2022-01-19 | $25.33 | $25.36 | $25.20 | $25.36 | $24.53 | 74,462 |
| 2022-01-18 | $25.29 | $25.35 | $25.24 | $25.32 | $24.49 | 77,286 |
| 2022-01-14 | $25.26 | $25.37 | $25.20 | $25.37 | $24.54 | 77,709 |
| 2022-01-13 | $25.21 | $25.27 | $25.19 | $25.25 | $24.43 | 78,221 |
| 2022-01-12 | $25.30 | $25.30 | $25.17 | $25.24 | $24.42 | 95,052 |
| 2022-01-11 | $25.20 | $25.34 | $25.16 | $25.27 | $24.45 | 55,503 |
| 2022-01-10 | $25.30 | $25.39 | $25.13 | $25.17 | $24.35 | 121,958 |
| 2022-01-07 | $24.97 | $25.39 | $24.97 | $25.37 | $24.54 | 461,359 |
| 2022-01-06 | $25.25 | $25.48 | $25.07 | $25.19 | $24.37 | 94,970 |
| 2022-01-05 | $25.61 | $25.66 | $25.21 | $25.30 | $24.47 | 61,530 |
| 2022-01-04 | $25.59 | $25.65 | $25.52 | $25.61 | $24.77 | 5,731 |
| 2022-01-03 | $25.72 | $25.72 | $25.66 | $25.72 | $24.88 | 2,653 |
| 2021-12-31 | $25.70 | $25.70 | $25.69 | $25.70 | $24.86 | 1,120 |
| 2021-12-30 | $25.64 | $25.65 | $25.61 | $25.64 | $24.80 | 10,629 |
| 2021-12-29 | $25.63 | $25.64 | $25.53 | $25.64 | $24.80 | 4,458 |
| 2021-12-28 | $25.55 | $25.65 | $25.47 | $25.65 | $24.81 | 7,606 |
| 2021-12-27 | $25.62 | $25.63 | $25.57 | $25.60 | $24.76 | 4,300 |
| 2021-12-23 | $25.65 | $25.66 | $25.54 | $25.63 | $24.79 | 7,622 |
| 2021-12-22 | $25.56 | $25.64 | $25.48 | $25.62 | $24.78 | 21,737 |
| 2021-12-21 | $25.54 | $25.65 | $25.51 | $25.53 | $24.70 | 22,171 |
| 2021-12-20 | $25.47 | $25.61 | $25.42 | $25.61 | $24.77 | 70,782 |
| 2021-12-17 | $25.52 | $25.65 | $25.50 | $25.53 | $24.70 | 23,250 |
| 2021-12-16 | $25.53 | $25.59 | $25.46 | $25.58 | $24.75 | 51,119 |
| 2021-12-15 | $25.52 | $25.53 | $25.49 | $25.53 | $24.70 | 13,886 |
| 2021-12-14 | $25.51 | $25.52 | $25.48 | $25.52 | $24.69 | 1,231 |
| 2021-12-13 | $25.44 | $25.53 | $25.40 | $25.52 | $24.69 | 7,681 |
| 2021-12-10 | $25.41 | $25.58 | $25.38 | $25.53 | $24.70 | 12,998 |
| 2021-12-09 | $25.49 | $25.54 | $25.46 | $25.49 | $24.66 | 6,874 |
| 2021-12-08 | $25.54 | $25.54 | $25.42 | $25.49 | $24.66 | 21,696 |
| 2021-12-07 | $25.65 | $25.70 | $25.52 | $25.52 | $24.69 | 59,535 |
| 2021-12-06 | $25.70 | $25.71 | $25.54 | $25.57 | $24.74 | 25,672 |
| 2021-12-03 | $25.60 | $25.66 | $25.51 | $25.59 | $24.76 | 3,801 |
| 2021-12-02 | $25.89 | $25.89 | $25.59 | $25.60 | $24.76 | 35,146 |
| 2021-12-01 | $25.75 | $26.04 | $25.57 | $25.79 | $24.95 | 23,634 |
| 2021-11-30 | $25.72 | $25.72 | $25.63 | $25.72 | $24.88 | 5,896 |
| 2021-11-29 | $25.81 | $25.81 | $25.67 | $25.70 | $24.86 | 2,988 |
| 2021-11-26 | $25.77 | $25.93 | $25.65 | $25.91 | $24.73 | 5,811 |
| 2021-11-24 | $26.00 | $26.00 | $25.81 | $25.94 | $24.75 | 1,784 |
| 2021-11-23 | $25.90 | $25.95 | $25.74 | $25.81 | $24.63 | 7,176 |
| 2021-11-22 | $25.89 | $25.95 | $25.80 | $25.93 | $24.75 | 9,587 |
| 2021-11-19 | $25.83 | $26.01 | $25.80 | $25.98 | $24.79 | 13,604 |
| 2021-11-18 | $25.83 | $25.90 | $25.76 | $25.90 | $24.72 | 13,342 |
| 2021-11-17 | $25.87 | $25.88 | $25.81 | $25.86 | $24.68 | 4,658 |
| 2021-11-16 | $25.84 | $25.88 | $25.73 | $25.88 | $24.70 | 10,028 |
| 2021-11-15 | $25.75 | $25.80 | $25.62 | $25.72 | $24.54 | 38,502 |
| 2021-11-12 | $25.80 | $25.82 | $25.66 | $25.69 | $24.52 | 12,296 |
| 2021-11-11 | $25.82 | $25.89 | $25.71 | $25.76 | $24.58 | 5,661 |
| 2021-11-10 | $26.01 | $26.07 | $25.80 | $25.84 | $24.66 | 9,762 |
| 2021-11-09 | $26.12 | $26.12 | $26.02 | $26.09 | $24.90 | 6,006 |
| 2021-11-08 | $26.12 | $26.15 | $26.09 | $26.12 | $24.93 | 12,209 |
| 2021-11-05 | $26.15 | $26.15 | $26.05 | $26.13 | $24.94 | 46,790 |
| 2021-11-04 | $26.07 | $26.15 | $26.07 | $26.15 | $24.96 | 21,092 |
| 2021-11-03 | $26.05 | $26.08 | $26.00 | $26.07 | $24.88 | 18,971 |
| 2021-11-02 | $25.99 | $26.08 | $25.96 | $26.05 | $24.86 | 36,461 |
| 2021-11-01 | $25.86 | $26.00 | $25.85 | $25.95 | $24.76 | 26,700 |
| 2021-10-29 | $25.88 | $25.95 | $25.83 | $25.90 | $24.72 | 10,350 |
| 2021-10-28 | $25.80 | $25.89 | $25.79 | $25.88 | $24.70 | 5,919 |
| 2021-10-27 | $25.90 | $25.90 | $25.80 | $25.80 | $24.62 | 13,238 |
| 2021-10-26 | $25.90 | $25.93 | $25.85 | $25.85 | $24.67 | 17,213 |
| 2021-10-25 | $25.90 | $25.95 | $25.85 | $25.87 | $24.69 | 18,584 |
| 2021-10-22 | $25.93 | $25.93 | $25.85 | $25.87 | $24.69 | 8,250 |
| 2021-10-21 | $25.89 | $25.95 | $25.80 | $25.81 | $24.63 | 12,341 |
| 2021-10-20 | $25.90 | $25.92 | $25.85 | $25.89 | $24.71 | 29,601 |
| 2021-10-19 | $25.81 | $25.90 | $25.81 | $25.83 | $24.65 | 7,670 |
| 2021-10-18 | $25.83 | $25.85 | $25.78 | $25.82 | $24.64 | 11,547 |
| 2021-10-15 | $25.93 | $25.95 | $25.76 | $25.88 | $24.70 | 18,290 |
| 2021-10-14 | $26.01 | $26.14 | $25.88 | $25.97 | $24.78 | 51,402 |
| 2021-10-13 | $25.85 | $26.20 | $25.85 | $25.91 | $24.73 | 35,364 |
| 2021-10-12 | $25.79 | $25.97 | $25.76 | $25.83 | $24.65 | 35,332 |
| 2021-10-11 | $25.74 | $25.77 | $25.62 | $25.62 | $24.45 | 8,484 |
| 2021-10-08 | $25.75 | $25.76 | $25.62 | $25.62 | $24.45 | 13,091 |
| 2021-10-07 | $25.84 | $25.84 | $25.75 | $25.75 | $24.57 | 14,432 |
| 2021-10-06 | $25.73 | $25.79 | $25.50 | $25.79 | $24.61 | 21,284 |
| 2021-10-05 | $25.85 | $25.85 | $25.64 | $25.72 | $24.54 | 23,181 |
| 2021-10-04 | $25.95 | $25.95 | $25.75 | $25.85 | $24.67 | 23,948 |
| 2021-10-01 | $26.13 | $26.13 | $25.91 | $25.94 | $24.75 | 22,819 |
| 2021-09-30 | $26.29 | $26.29 | $25.95 | $26.04 | $24.85 | 9,620 |
| 2021-09-29 | $25.83 | $26.00 | $25.83 | $25.90 | $24.72 | 57,392 |
| 2021-09-28 | $26.14 | $26.14 | $25.80 | $25.81 | $24.63 | 11,631 |
| 2021-09-27 | $26.28 | $26.36 | $26.12 | $26.12 | $24.93 | 5,491 |
| 2021-09-24 | $26.30 | $26.30 | $26.12 | $26.30 | $25.10 | 5,171 |
| 2021-09-23 | $26.36 | $26.44 | $26.21 | $26.27 | $25.07 | 18,426 |
| 2021-09-22 | $26.32 | $26.32 | $26.24 | $26.30 | $25.10 | 8,381 |
| 2021-09-21 | $26.31 | $26.31 | $26.17 | $26.22 | $25.02 | 63,354 |
| 2021-09-20 | $26.37 | $26.38 | $26.30 | $26.30 | $25.10 | 3,434 |
| 2021-09-17 | $26.60 | $26.60 | $26.37 | $26.44 | $25.23 | 3,875 |
| 2021-09-16 | $26.65 | $26.82 | $26.44 | $26.64 | $25.42 | 17,206 |
| 2021-09-15 | $26.90 | $27.12 | $26.88 | $26.96 | $25.29 | 11,745 |
| 2021-09-14 | $26.99 | $27.10 | $26.99 | $27.04 | $25.36 | 1,157 |
| 2021-09-13 | $26.94 | $26.98 | $26.93 | $26.98 | $25.31 | 1,149 |
| 2021-09-10 | $26.91 | $26.91 | $26.87 | $26.90 | $25.24 | 4,829 |
| 2021-09-09 | $26.97 | $26.99 | $26.91 | $26.95 | $25.28 | 9,580 |
| 2021-09-08 | $27.00 | $27.02 | $26.87 | $26.87 | $25.21 | 16,972 |
| 2021-09-07 | $26.99 | $27.00 | $26.99 | $27.00 | $25.33 | 851 |
| 2021-09-03 | $26.92 | $27.02 | $26.88 | $26.88 | $25.22 | 7,313 |
| 2021-09-02 | $27.01 | $27.06 | $26.98 | $27.00 | $25.33 | 4,798 |
| 2021-09-01 | $27.10 | $27.10 | $27.00 | $27.00 | $25.33 | 2,676 |
| 2021-08-31 | $27.02 | $27.09 | $26.90 | $27.09 | $25.41 | 5,476 |
| 2021-08-30 | $26.90 | $27.02 | $26.90 | $27.02 | $25.35 | 7,187 |
| 2021-08-27 | $26.83 | $26.95 | $26.83 | $26.95 | $25.28 | 7,347 |
| 2021-08-26 | $26.92 | $26.97 | $26.83 | $26.83 | $25.17 | 4,576 |
| 2021-08-25 | $26.85 | $27.00 | $26.85 | $26.85 | $25.19 | 9,314 |
| 2021-08-24 | $27.00 | $27.14 | $26.90 | $27.11 | $25.43 | 15,449 |
| 2021-08-23 | $27.12 | $27.12 | $26.92 | $27.09 | $25.41 | 6,596 |
| 2021-08-20 | $27.13 | $27.14 | $26.97 | $27.14 | $25.46 | 67,979 |
| 2021-08-19 | $27.00 | $27.12 | $26.85 | $27.00 | $25.32 | 48,081 |
| 2021-08-18 | $26.67 | $27.00 | $26.67 | $27.00 | $25.33 | 12,782 |
| 2021-08-17 | $26.82 | $27.00 | $26.63 | $27.00 | $25.33 | 14,791 |
| 2021-08-16 | $27.12 | $27.12 | $27.12 | $27.12 | $25.44 | 946 |
| 2021-08-13 | $27.12 | $27.28 | $27.11 | $27.28 | $25.59 | 7,213 |
| 2021-08-12 | $26.97 | $27.28 | $26.97 | $27.28 | $25.59 | 5,779 |
| 2021-08-11 | $27.01 | $27.03 | $26.96 | $27.03 | $25.36 | 3,368 |
| 2021-08-10 | $26.92 | $27.05 | $26.89 | $26.97 | $25.30 | 3,699 |
| 2021-08-09 | $27.28 | $27.30 | $27.08 | $27.08 | $25.40 | 16,276 |
| 2021-08-06 | $27.22 | $27.28 | $27.20 | $27.28 | $25.59 | 6,616 |
| 2021-08-05 | $27.28 | $27.28 | $27.25 | $27.28 | $25.59 | 7,908 |
| 2021-08-04 | $27.15 | $27.28 | $27.05 | $27.26 | $25.57 | 14,006 |
| 2021-08-03 | $27.25 | $27.26 | $27.00 | $27.26 | $25.57 | 6,041 |
| 2021-08-02 | $27.24 | $27.25 | $27.00 | $27.25 | $25.56 | 4,322 |
| 2021-07-30 | $26.98 | $27.08 | $26.96 | $27.08 | $25.40 | 23,326 |
| 2021-07-29 | $26.85 | $27.25 | $26.85 | $27.05 | $25.38 | 5,053 |
| 2021-07-28 | $27.00 | $27.00 | $26.80 | $26.86 | $25.20 | 5,960 |
| 2021-07-27 | $26.99 | $27.00 | $26.79 | $27.00 | $25.33 | 2,036 |
| 2021-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.33 | 295 |
| 2021-07-23 | $27.25 | $27.25 | $26.95 | $27.00 | $25.33 | 724 |
| 2021-07-22 | $26.93 | $26.96 | $26.93 | $26.93 | $25.26 | 5,373 |
| 2021-07-21 | $26.95 | $27.09 | $26.92 | $26.93 | $25.26 | 6,664 |
| 2021-07-20 | $26.89 | $26.94 | $26.86 | $26.93 | $25.26 | 24,219 |
| 2021-07-19 | $26.86 | $26.86 | $26.86 | $26.86 | $25.20 | 811 |
| 2021-07-16 | $27.19 | $27.24 | $27.02 | $27.24 | $25.55 | 9,477 |
| 2021-07-15 | $26.96 | $27.23 | $26.77 | $26.94 | $25.27 | 13,194 |
| 2021-07-14 | $27.15 | $27.25 | $26.89 | $27.15 | $25.47 | 18,701 |
| 2021-07-13 | $27.10 | $27.21 | $27.01 | $27.08 | $25.40 | 6,206 |
| 2021-07-12 | $26.97 | $27.10 | $26.93 | $27.10 | $25.43 | 8,918 |
| 2021-07-09 | $26.93 | $27.03 | $26.91 | $26.98 | $25.31 | 11,780 |
| 2021-07-08 | $26.86 | $27.05 | $26.86 | $27.05 | $25.38 | 6,398 |
| 2021-07-07 | $26.88 | $27.10 | $26.80 | $27.04 | $25.37 | 11,057 |
| 2021-07-06 | $26.92 | $27.09 | $26.70 | $26.99 | $25.32 | 39,807 |
| 2021-07-02 | $27.16 | $27.20 | $26.88 | $26.92 | $25.25 | 43,400 |
| 2021-07-01 | $27.20 | $27.32 | $27.12 | $27.20 | $25.52 | 144,585 |
| 2021-06-30 | $26.59 | $27.89 | $26.46 | $27.34 | $25.65 | 195,083 |
| 2021-06-29 | $26.62 | $26.62 | $26.45 | $26.59 | $24.94 | 32,942 |
| 2021-06-28 | $26.61 | $26.61 | $26.57 | $26.59 | $24.94 | 39,647 |
| 2021-06-25 | $26.65 | $26.65 | $26.47 | $26.55 | $24.91 | 10,322 |
| 2021-06-24 | $26.65 | $26.65 | $26.58 | $26.60 | $24.95 | 17,116 |
| 2021-06-23 | $26.63 | $26.70 | $26.62 | $26.65 | $25.00 | 8,962 |
| 2021-06-22 | $26.53 | $26.73 | $26.53 | $26.66 | $25.01 | 17,145 |
| 2021-06-21 | $26.50 | $26.50 | $26.34 | $26.50 | $24.86 | 18,584 |
| 2021-06-18 | $26.27 | $26.46 | $26.23 | $26.45 | $24.81 | 26,916 |
| 2021-06-17 | $26.23 | $26.38 | $26.13 | $26.38 | $24.75 | 50,166 |
| 2021-06-16 | $26.19 | $26.24 | $26.19 | $26.22 | $24.60 | 63,890 |
| 2021-06-15 | $26.17 | $26.19 | $26.08 | $26.19 | $24.57 | 38,463 |
| 2021-06-14 | $26.09 | $26.17 | $26.09 | $26.14 | $24.52 | 8,993 |
| 2021-06-11 | $26.10 | $26.21 | $26.05 | $26.15 | $24.53 | 31,577 |
| 2021-06-10 | $26.00 | $26.14 | $26.00 | $26.10 | $24.48 | 33,395 |
| 2021-06-09 | $25.97 | $26.00 | $25.93 | $25.98 | $24.37 | 36,931 |
| 2021-06-08 | $25.83 | $25.94 | $25.80 | $25.93 | $24.32 | 36,464 |
| 2021-06-07 | $25.83 | $25.86 | $25.78 | $25.82 | $24.22 | 113,547 |
| 2021-06-04 | $25.92 | $25.92 | $25.78 | $25.83 | $24.23 | 124,255 |
| 2021-06-03 | $25.82 | $25.87 | $25.77 | $25.82 | $24.22 | 115,537 |
| 2021-06-02 | $25.76 | $25.89 | $25.72 | $25.87 | $24.27 | 175,300 |
| 2021-06-01 | $25.68 | $25.77 | $25.61 | $25.76 | $24.17 | 122,298 |
| 2021-05-28 | $25.86 | $25.86 | $25.57 | $25.62 | $24.03 | 283,356 |
| 2021-05-27 | $25.82 | $25.85 | $25.78 | $25.81 | $24.21 | 17,336 |
| 2021-05-26 | $26.05 | $26.15 | $25.88 | $25.98 | $24.12 | 82,005 |
| 2021-05-25 | $25.92 | $26.09 | $25.85 | $26.02 | $24.16 | 169,956 |
| 2021-05-24 | $25.77 | $25.93 | $25.77 | $25.88 | $24.03 | 68,144 |
| 2021-05-21 | $25.75 | $25.84 | $25.66 | $25.76 | $23.92 | 48,152 |
| 2021-05-20 | $25.64 | $25.79 | $25.64 | $25.70 | $23.86 | 48,380 |
| 2021-05-19 | $25.48 | $25.64 | $25.48 | $25.60 | $23.77 | 76,633 |
| 2021-05-18 | $25.61 | $25.65 | $25.57 | $25.61 | $23.78 | 51,106 |
| 2021-05-17 | $25.64 | $25.66 | $25.58 | $25.61 | $23.78 | 32,626 |
| 2021-05-14 | $25.59 | $25.65 | $25.52 | $25.61 | $23.78 | 79,010 |
| 2021-05-13 | $25.60 | $25.60 | $25.46 | $25.50 | $23.68 | 116,669 |
| 2021-05-12 | $25.67 | $25.72 | $25.34 | $25.50 | $23.68 | 242,413 |
| 2021-05-11 | $25.63 | $25.77 | $25.57 | $25.75 | $23.91 | 88,027 |
| 2021-05-10 | $25.86 | $25.89 | $25.73 | $25.76 | $23.92 | 78,226 |
| 2021-05-07 | $25.75 | $25.93 | $25.75 | $25.82 | $23.97 | 58,692 |
| 2021-05-06 | $25.77 | $25.97 | $25.65 | $25.75 | $23.91 | 85,450 |
| 2021-05-05 | $25.70 | $25.77 | $25.58 | $25.67 | $23.83 | 32,904 |
| 2021-05-04 | $25.73 | $25.84 | $25.66 | $25.68 | $23.84 | 47,919 |
| 2021-05-03 | $25.85 | $25.87 | $25.71 | $25.76 | $23.92 | 59,033 |
| 2021-04-30 | $26.04 | $26.09 | $25.75 | $25.78 | $23.94 | 252,771 |
| 2021-04-29 | $26.07 | $26.13 | $25.90 | $26.01 | $24.15 | 120,529 |
| 2021-04-28 | $26.08 | $26.18 | $25.97 | $26.01 | $24.15 | 171,485 |
| 2021-04-27 | $26.27 | $26.28 | $25.96 | $26.09 | $24.22 | 84,894 |
| 2021-04-26 | $26.39 | $26.50 | $26.23 | $26.25 | $24.37 | 99,182 |