Gladstone Land Corp (LANDO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$19.28 ($-0.01) -0.06%
Gladstone Land Corp - Daily Information
Click for more stock information on Gladstone Land Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.27 |
| Previous Close | $19.28 |
| High | $19.30 |
| Low | $19.27 |
| Adjusted Open | $19.27 |
| Previous Adjusted Close | $19.28 |
| Adjusted High | $19.30 |
| Adjusted Low | $19.27 |
Invest in Gladstone Land Corp (LANDO)
Key People Gladstone Land Corp
| Employee | Position |
|---|---|
| David J. Gladstone | Chairman, President, CEO & Owner |
| Terry Lee Brubaker | Vice Chairman & Chief Operating Officer |
| Lewis Parrish | CFO & Principal Accounting Officer |
| Bill Frisbie | Executive Vice President-East Coast Operations |
| John Dellafiora | Chief Compliance Officer |
| William Reiman | Executive Vice President-West Coast Operations |
| Jennifer Smith | Chief Valuation Officer |
| Jay Beckhorn | Treasurer |
| Michael B. LiCalsi | Secretary & General Counsel |
| Anthony W. Parker | Independent Director |
| Paul W. Adelgren | Lead Independent Director |
| Michela A. English | Independent Director |
| John H. Outland | Independent Director |
| Walter H. Wilkinson | Independent Director |
| Caren DeWitt Merrick | Independent Director |
Historical Stock Data for Gladstone Land Corp (LANDO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $19.27 | $19.30 | $19.27 | $19.28 | $19.28 | 11,491 |
| 2025-08-15 | $19.35 | $19.35 | $19.24 | $19.29 | $19.29 | 15,907 |
| 2025-08-14 | $19.30 | $19.35 | $19.30 | $19.31 | $19.31 | 14,724 |
| 2025-08-13 | $19.32 | $19.35 | $19.24 | $19.24 | $19.24 | 16,135 |
| 2025-08-12 | $19.49 | $19.49 | $19.32 | $19.33 | $19.33 | 13,675 |
| 2025-08-11 | $19.68 | $19.70 | $19.00 | $19.44 | $19.44 | 54,735 |
| 2025-08-08 | $19.72 | $19.83 | $19.61 | $19.68 | $19.68 | 13,625 |
| 2025-08-07 | $19.81 | $20.00 | $19.81 | $19.82 | $19.82 | 5,705 |
| 2025-08-06 | $19.80 | $19.86 | $19.79 | $19.86 | $19.86 | 6,847 |
| 2025-08-05 | $19.68 | $19.81 | $19.68 | $19.81 | $19.81 | 8,161 |
| 2025-08-04 | $19.81 | $19.81 | $19.68 | $19.75 | $19.75 | 4,373 |
| 2025-08-01 | $19.72 | $19.86 | $19.71 | $19.71 | $19.71 | 7,866 |
| 2025-07-31 | $19.77 | $19.79 | $19.61 | $19.75 | $19.75 | 15,824 |
| 2025-07-30 | $19.63 | $19.86 | $19.63 | $19.63 | $19.63 | 7,088 |
| 2025-07-29 | $19.98 | $19.98 | $19.61 | $19.71 | $19.71 | 15,077 |
| 2025-07-28 | $19.95 | $20.03 | $19.83 | $19.90 | $19.90 | 15,034 |
| 2025-07-25 | $19.87 | $20.05 | $19.85 | $19.90 | $19.90 | 29,517 |
| 2025-07-24 | $19.87 | $19.97 | $19.61 | $19.65 | $19.65 | 12,508 |
| 2025-07-23 | $19.84 | $19.92 | $19.69 | $19.90 | $19.90 | 31,080 |
| 2025-07-22 | $19.71 | $19.71 | $19.64 | $19.69 | $19.69 | 7,603 |
| 2025-07-21 | $19.78 | $19.88 | $19.67 | $19.71 | $19.71 | 11,381 |
| 2025-07-18 | $19.99 | $20.00 | $19.94 | $19.94 | $19.81 | 12,103 |
| 2025-07-17 | $20.05 | $20.07 | $19.90 | $19.98 | $19.85 | 6,007 |
| 2025-07-16 | $19.88 | $20.15 | $19.66 | $19.86 | $19.73 | 15,622 |
| 2025-07-15 | $20.00 | $20.00 | $19.62 | $19.93 | $19.80 | 9,854 |
| 2025-07-14 | $19.99 | $20.08 | $19.90 | $19.97 | $19.84 | 10,587 |
| 2025-07-11 | $19.81 | $19.99 | $19.80 | $19.94 | $19.81 | 16,959 |
| 2025-07-10 | $19.71 | $19.88 | $19.62 | $19.62 | $19.50 | 11,630 |
| 2025-07-09 | $19.59 | $19.77 | $19.59 | $19.68 | $19.56 | 8,252 |
| 2025-07-08 | $19.47 | $19.60 | $19.39 | $19.53 | $19.41 | 12,213 |
| 2025-07-07 | $19.38 | $19.47 | $19.31 | $19.41 | $19.29 | 10,441 |
| 2025-07-03 | $19.38 | $19.41 | $19.22 | $19.30 | $19.30 | 14,407 |
| 2025-07-02 | $19.20 | $19.49 | $19.18 | $19.39 | $19.39 | 15,279 |
| 2025-07-01 | $19.29 | $19.48 | $19.15 | $19.26 | $19.26 | 10,995 |
| 2025-06-30 | $19.39 | $19.44 | $19.18 | $19.33 | $19.33 | 12,092 |
| 2025-06-27 | $19.47 | $19.50 | $19.18 | $19.29 | $19.29 | 14,304 |
| 2025-06-26 | $19.40 | $19.44 | $19.32 | $19.41 | $19.41 | 7,418 |
| 2025-06-25 | $19.45 | $19.45 | $19.40 | $19.43 | $19.43 | 5,680 |
| 2025-06-24 | $19.43 | $19.50 | $19.41 | $19.45 | $19.45 | 5,856 |
| 2025-06-23 | $19.32 | $19.40 | $19.32 | $19.40 | $19.40 | 6,631 |
| 2025-06-20 | $19.35 | $19.46 | $19.35 | $19.39 | $19.39 | 7,016 |
| 2025-06-18 | $19.59 | $19.63 | $19.45 | $19.53 | $19.40 | 4,413 |
| 2025-06-17 | $19.55 | $19.55 | $19.46 | $19.50 | $19.38 | 5,839 |
| 2025-06-16 | $19.49 | $19.62 | $19.45 | $19.49 | $19.37 | 2,224 |
| 2025-06-13 | $19.45 | $19.48 | $19.35 | $19.45 | $19.33 | 13,781 |
| 2025-06-12 | $19.42 | $19.54 | $19.42 | $19.47 | $19.34 | 8,541 |
| 2025-06-11 | $19.45 | $19.58 | $19.43 | $19.50 | $19.38 | 11,267 |
| 2025-06-10 | $19.49 | $19.59 | $19.44 | $19.55 | $19.42 | 6,767 |
| 2025-06-09 | $19.26 | $19.52 | $19.26 | $19.50 | $19.38 | 10,898 |
| 2025-06-06 | $19.69 | $19.69 | $19.35 | $19.37 | $19.37 | 15,596 |
| 2025-06-05 | $19.55 | $19.71 | $19.40 | $19.44 | $19.44 | 7,697 |
| 2025-06-04 | $19.28 | $19.60 | $19.28 | $19.50 | $19.50 | 12,420 |
| 2025-06-03 | $19.47 | $19.50 | $19.28 | $19.37 | $19.37 | 15,758 |
| 2025-06-02 | $19.27 | $19.50 | $19.19 | $19.36 | $19.36 | 22,135 |
| 2025-05-30 | $19.85 | $20.14 | $19.19 | $19.19 | $19.19 | 44,630 |
| 2025-05-29 | $19.97 | $19.97 | $19.71 | $19.83 | $19.83 | 3,224 |
| 2025-05-28 | $19.57 | $20.16 | $19.54 | $19.86 | $19.86 | 11,617 |
| 2025-05-27 | $20.17 | $20.34 | $19.81 | $19.85 | $19.85 | 18,438 |
| 2025-05-23 | $20.27 | $20.29 | $20.17 | $20.21 | $20.21 | 4,350 |
| 2025-05-22 | $20.37 | $20.37 | $20.17 | $20.23 | $20.23 | 13,577 |
| 2025-05-21 | $20.61 | $20.64 | $20.37 | $20.39 | $20.39 | 6,064 |
| 2025-05-20 | $20.82 | $20.82 | $20.60 | $20.69 | $20.56 | 9,248 |
| 2025-05-19 | $20.67 | $20.74 | $20.60 | $20.67 | $20.67 | 3,537 |
| 2025-05-16 | $20.55 | $20.62 | $20.55 | $20.55 | $20.55 | 4,269 |
| 2025-05-15 | $20.51 | $20.69 | $20.51 | $20.60 | $20.60 | 3,020 |
| 2025-05-14 | $20.70 | $20.75 | $20.57 | $20.60 | $20.60 | 7,438 |
| 2025-05-13 | $20.65 | $20.75 | $20.65 | $20.73 | $20.73 | 9,856 |
| 2025-05-12 | $20.66 | $20.74 | $20.66 | $20.72 | $20.72 | 13,426 |
| 2025-05-09 | $20.74 | $20.74 | $20.64 | $20.67 | $20.67 | 7,076 |
| 2025-05-08 | $20.75 | $20.78 | $20.65 | $20.74 | $20.74 | 14,652 |
| 2025-05-07 | $20.59 | $20.75 | $20.59 | $20.71 | $20.71 | 4,545 |
| 2025-05-06 | $20.90 | $20.90 | $20.70 | $20.75 | $20.75 | 6,495 |
| 2025-05-05 | $20.54 | $20.90 | $20.54 | $20.90 | $20.90 | 10,133 |
| 2025-05-02 | $20.46 | $20.63 | $20.31 | $20.63 | $20.63 | 10,800 |
| 2025-05-01 | $20.40 | $20.40 | $20.06 | $20.24 | $20.24 | 6,534 |
| 2025-04-30 | $20.28 | $20.33 | $20.03 | $20.30 | $20.30 | 5,859 |
| 2025-04-29 | $20.54 | $20.63 | $20.01 | $20.24 | $20.24 | 8,994 |
| 2025-04-28 | $20.40 | $20.60 | $20.26 | $20.42 | $20.42 | 7,507 |
| 2025-04-25 | $20.44 | $20.59 | $20.44 | $20.59 | $20.59 | 5,374 |
| 2025-04-24 | $20.45 | $20.64 | $20.45 | $20.61 | $20.61 | 10,333 |
| 2025-04-23 | $20.37 | $20.44 | $20.20 | $20.44 | $20.44 | 6,765 |
| 2025-04-22 | $20.21 | $20.48 | $20.21 | $20.42 | $20.42 | 10,089 |
| 2025-04-21 | $20.00 | $20.36 | $20.00 | $20.06 | $20.06 | 17,993 |
| 2025-04-17 | $19.75 | $20.46 | $19.65 | $20.10 | $19.98 | 24,825 |
| 2025-04-16 | $19.11 | $19.75 | $19.05 | $19.52 | $19.40 | 21,010 |
| 2025-04-15 | $18.97 | $19.14 | $18.97 | $19.12 | $19.00 | 10,590 |
| 2025-04-14 | $19.01 | $19.07 | $18.96 | $19.02 | $18.90 | 9,647 |
| 2025-04-11 | $18.56 | $18.98 | $18.56 | $18.89 | $18.77 | 10,117 |
| 2025-04-10 | $18.50 | $19.10 | $18.50 | $18.78 | $18.67 | 20,850 |
| 2025-04-09 | $18.55 | $19.10 | $18.50 | $19.05 | $18.93 | 20,820 |
| 2025-04-08 | $19.00 | $19.20 | $18.55 | $18.55 | $18.44 | 25,447 |
| 2025-04-07 | $19.10 | $19.12 | $18.56 | $18.79 | $18.67 | 34,999 |
| 2025-04-04 | $19.95 | $20.11 | $19.25 | $19.52 | $19.40 | 22,614 |
| 2025-04-03 | $20.01 | $20.16 | $19.87 | $19.87 | $19.87 | 14,213 |
| 2025-04-02 | $20.16 | $20.33 | $20.00 | $20.06 | $20.06 | 12,962 |
| 2025-04-01 | $20.03 | $20.25 | $20.00 | $20.08 | $20.08 | 11,710 |
| 2025-03-31 | $20.44 | $20.60 | $19.87 | $19.88 | $19.88 | 36,878 |
| 2025-03-28 | $20.37 | $20.38 | $20.22 | $20.30 | $20.30 | 8,405 |
| 2025-03-27 | $20.21 | $20.33 | $20.21 | $20.30 | $20.30 | 4,618 |
| 2025-03-26 | $20.08 | $20.35 | $20.08 | $20.26 | $20.26 | 8,444 |
| 2025-03-25 | $20.03 | $20.38 | $20.03 | $20.38 | $20.38 | 3,612 |
| 2025-03-24 | $20.20 | $20.28 | $20.00 | $20.10 | $20.10 | 13,567 |
| 2025-03-21 | $20.21 | $20.35 | $20.12 | $20.24 | $20.24 | 5,741 |
| 2025-03-20 | $20.25 | $20.28 | $20.22 | $20.22 | $20.22 | 2,351 |
| 2025-03-19 | $20.16 | $20.35 | $20.16 | $20.25 | $20.25 | 7,684 |
| 2025-03-18 | $20.29 | $20.59 | $20.29 | $20.39 | $20.26 | 9,845 |
| 2025-03-17 | $20.35 | $20.45 | $20.34 | $20.38 | $20.25 | 7,130 |
| 2025-03-14 | $20.27 | $20.35 | $20.26 | $20.26 | $20.14 | 8,412 |
| 2025-03-13 | $20.35 | $20.41 | $20.24 | $20.41 | $20.28 | 14,145 |
| 2025-03-12 | $20.56 | $20.62 | $20.32 | $20.50 | $20.37 | 9,510 |
| 2025-03-11 | $20.50 | $20.62 | $20.41 | $20.55 | $20.42 | 8,209 |
| 2025-03-10 | $20.59 | $20.65 | $20.50 | $20.62 | $20.49 | 10,437 |
| 2025-03-07 | $20.57 | $20.65 | $20.54 | $20.65 | $20.65 | 12,511 |
| 2025-03-06 | $20.65 | $20.65 | $20.50 | $20.57 | $20.57 | 9,619 |
| 2025-03-05 | $20.43 | $20.65 | $20.30 | $20.65 | $20.65 | 21,310 |
| 2025-03-04 | $20.72 | $20.74 | $20.50 | $20.50 | $20.50 | 14,225 |
| 2025-03-03 | $20.51 | $20.65 | $20.50 | $20.63 | $20.63 | 7,942 |
| 2025-02-28 | $20.63 | $20.68 | $20.53 | $20.55 | $20.55 | 10,903 |
| 2025-02-27 | $20.56 | $20.68 | $20.51 | $20.58 | $20.58 | 11,204 |
| 2025-02-26 | $20.40 | $20.48 | $20.40 | $20.46 | $20.46 | 30,460 |
| 2025-02-25 | $20.32 | $20.43 | $20.31 | $20.34 | $20.34 | 9,686 |
| 2025-02-24 | $20.39 | $20.39 | $20.31 | $20.32 | $20.32 | 8,900 |
| 2025-02-21 | $20.26 | $20.35 | $20.22 | $20.24 | $20.24 | 9,214 |
| 2025-02-20 | $20.35 | $20.35 | $20.15 | $20.15 | $20.15 | 24,388 |
| 2025-02-19 | $20.36 | $20.39 | $20.25 | $20.35 | $20.35 | 9,658 |
| 2025-02-18 | $20.40 | $20.69 | $20.38 | $20.60 | $20.47 | 22,648 |
| 2025-02-14 | $20.37 | $20.49 | $20.32 | $20.39 | $20.27 | 10,217 |
| 2025-02-13 | $20.43 | $20.65 | $20.33 | $20.49 | $20.37 | 7,171 |
| 2025-02-12 | $20.50 | $20.80 | $20.24 | $20.33 | $20.21 | 19,219 |
| 2025-02-11 | $20.65 | $20.80 | $20.46 | $20.50 | $20.37 | 13,584 |
| 2025-02-10 | $20.20 | $20.78 | $20.20 | $20.69 | $20.56 | 37,378 |
| 2025-02-07 | $20.20 | $20.35 | $20.15 | $20.20 | $20.08 | 25,126 |
| 2025-02-06 | $20.34 | $20.38 | $20.21 | $20.21 | $20.09 | 5,975 |
| 2025-02-05 | $20.31 | $20.49 | $20.26 | $20.35 | $20.23 | 19,236 |
| 2025-02-04 | $20.24 | $20.45 | $20.11 | $20.38 | $20.26 | 39,016 |
| 2025-02-03 | $20.05 | $20.61 | $20.05 | $20.25 | $20.13 | 19,740 |
| 2025-01-31 | $20.68 | $20.86 | $20.03 | $20.05 | $19.93 | 75,794 |
| 2025-01-30 | $20.69 | $20.81 | $20.57 | $20.66 | $20.53 | 3,113 |
| 2025-01-29 | $20.66 | $20.85 | $20.45 | $20.85 | $20.72 | 6,875 |
| 2025-01-28 | $20.68 | $21.00 | $20.66 | $20.70 | $20.57 | 13,515 |
| 2025-01-27 | $20.34 | $21.15 | $20.31 | $21.02 | $20.89 | 11,166 |
| 2025-01-24 | $20.50 | $20.50 | $20.19 | $20.31 | $20.31 | 6,385 |
| 2025-01-23 | $20.56 | $20.56 | $20.26 | $20.40 | $20.28 | 10,862 |
| 2025-01-22 | $20.65 | $20.67 | $20.46 | $20.59 | $20.46 | 13,368 |
| 2025-01-21 | $20.20 | $20.60 | $20.20 | $20.57 | $20.44 | 13,193 |
| 2025-01-17 | $20.37 | $20.58 | $20.21 | $20.27 | $20.15 | 9,914 |
| 2025-01-16 | $20.25 | $20.69 | $20.14 | $20.31 | $20.19 | 24,448 |
| 2025-01-15 | $20.15 | $20.47 | $20.08 | $20.30 | $20.18 | 36,444 |
| 2025-01-14 | $20.21 | $20.25 | $20.00 | $20.15 | $20.03 | 19,800 |
| 2025-01-13 | $20.21 | $20.27 | $19.90 | $20.00 | $19.88 | 16,076 |
| 2025-01-10 | $20.56 | $20.60 | $20.25 | $20.27 | $20.15 | 6,731 |
| 2025-01-08 | $20.50 | $20.99 | $20.46 | $20.54 | $20.41 | 7,959 |
| 2025-01-07 | $20.81 | $20.81 | $20.53 | $20.65 | $20.52 | 8,978 |
| 2025-01-06 | $20.78 | $21.02 | $20.56 | $20.88 | $20.75 | 3,774 |
| 2025-01-03 | $20.99 | $21.10 | $20.69 | $20.95 | $20.82 | 7,174 |
| 2025-01-02 | $21.00 | $21.40 | $20.55 | $21.05 | $20.92 | 3,186 |
| 2024-12-31 | $20.50 | $20.90 | $20.34 | $20.90 | $20.77 | 24,099 |
| 2024-12-30 | $20.57 | $20.61 | $20.31 | $20.43 | $20.31 | 17,685 |
| 2024-12-27 | $21.00 | $21.29 | $20.40 | $20.55 | $20.42 | 22,372 |
| 2024-12-26 | $20.85 | $21.20 | $20.85 | $21.12 | $20.99 | 11,178 |
| 2024-12-24 | $20.95 | $21.16 | $20.67 | $20.93 | $20.80 | 8,193 |
| 2024-12-23 | $20.89 | $21.37 | $20.82 | $20.93 | $20.80 | 27,701 |
| 2024-12-20 | $21.20 | $21.20 | $20.95 | $20.95 | $20.82 | 5,490 |
| 2024-12-19 | $21.21 | $21.25 | $20.93 | $21.20 | $20.95 | 24,781 |
| 2024-12-18 | $21.34 | $21.57 | $21.11 | $21.21 | $20.96 | 19,861 |
| 2024-12-17 | $21.37 | $21.46 | $21.15 | $21.34 | $21.08 | 11,993 |
| 2024-12-16 | $21.21 | $21.47 | $21.15 | $21.43 | $21.17 | 12,521 |
| 2024-12-13 | $21.22 | $21.34 | $20.99 | $21.34 | $21.08 | 22,253 |
| 2024-12-12 | $21.40 | $21.47 | $21.30 | $21.33 | $21.07 | 5,808 |
| 2024-12-11 | $21.86 | $21.86 | $21.40 | $21.40 | $21.14 | 9,513 |
| 2024-12-10 | $22.06 | $22.54 | $21.37 | $21.70 | $21.70 | 18,900 |
| 2024-12-09 | $22.18 | $22.50 | $22.00 | $22.02 | $22.02 | 8,124 |
| 2024-12-06 | $22.45 | $22.45 | $22.28 | $22.28 | $22.28 | 12,887 |
| 2024-12-05 | $22.10 | $22.64 | $22.02 | $22.26 | $22.26 | 9,774 |
| 2024-12-04 | $22.65 | $22.65 | $22.13 | $22.34 | $22.34 | 27,432 |
| 2024-12-03 | $22.28 | $22.35 | $22.00 | $22.15 | $22.15 | 9,202 |
| 2024-12-02 | $22.11 | $22.65 | $22.11 | $22.38 | $22.38 | 10,783 |
| 2024-11-29 | $22.19 | $22.49 | $22.10 | $22.16 | $22.16 | 4,647 |
| 2024-11-27 | $22.64 | $22.64 | $22.06 | $22.23 | $22.23 | 7,269 |
| 2024-11-26 | $22.11 | $22.65 | $22.11 | $22.47 | $22.47 | 12,835 |
| 2024-11-25 | $22.15 | $22.39 | $22.15 | $22.31 | $22.31 | 8,700 |
| 2024-11-22 | $22.12 | $22.29 | $22.07 | $22.19 | $22.19 | 10,916 |
| 2024-11-21 | $21.95 | $22.12 | $21.95 | $22.04 | $22.04 | 32,622 |
| 2024-11-20 | $21.71 | $21.99 | $21.56 | $21.99 | $21.99 | 30,495 |
| 2024-11-19 | $21.59 | $22.11 | $21.59 | $21.87 | $21.75 | 17,539 |
| 2024-11-18 | $21.29 | $21.86 | $21.29 | $21.69 | $21.57 | 20,069 |
| 2024-11-15 | $21.21 | $21.60 | $21.21 | $21.50 | $21.38 | 52,907 |
| 2024-11-14 | $21.43 | $21.56 | $21.22 | $21.25 | $21.13 | 7,955 |
| 2024-11-13 | $21.50 | $21.70 | $21.10 | $21.27 | $21.15 | 16,190 |
| 2024-11-12 | $21.51 | $21.60 | $21.36 | $21.45 | $21.33 | 17,169 |
| 2024-11-11 | $21.81 | $21.81 | $21.51 | $21.64 | $21.52 | 18,379 |
| 2024-11-08 | $21.73 | $21.89 | $21.60 | $21.81 | $21.69 | 7,542 |
| 2024-11-07 | $22.00 | $22.00 | $21.61 | $21.66 | $21.54 | 15,281 |
| 2024-11-06 | $21.87 | $22.00 | $21.59 | $21.85 | $21.73 | 5,832 |
| 2024-11-05 | $21.71 | $22.00 | $21.71 | $21.90 | $21.78 | 3,482 |
| 2024-11-04 | $21.69 | $22.00 | $21.56 | $21.80 | $21.68 | 6,425 |
| 2024-11-01 | $22.15 | $22.15 | $21.51 | $21.75 | $21.63 | 11,697 |
| 2024-10-31 | $22.15 | $22.15 | $21.86 | $22.15 | $22.02 | 14,278 |
| 2024-10-30 | $21.72 | $21.98 | $21.66 | $21.92 | $21.79 | 8,147 |
| 2024-10-29 | $21.60 | $21.84 | $21.45 | $21.83 | $21.71 | 8,662 |
| 2024-10-28 | $21.86 | $21.86 | $21.50 | $21.56 | $21.44 | 8,222 |
| 2024-10-25 | $21.70 | $21.86 | $21.45 | $21.86 | $21.74 | 6,703 |
| 2024-10-24 | $21.86 | $21.86 | $21.47 | $21.66 | $21.54 | 4,955 |
| 2024-10-23 | $21.59 | $21.85 | $21.47 | $21.65 | $21.53 | 6,202 |
| 2024-10-22 | $21.84 | $21.95 | $21.74 | $21.74 | $21.62 | 14,893 |
| 2024-10-21 | $22.22 | $22.22 | $21.96 | $21.99 | $21.74 | 6,821 |
| 2024-10-18 | $22.18 | $22.30 | $22.06 | $22.11 | $21.86 | 13,927 |
| 2024-10-17 | $22.00 | $22.17 | $21.96 | $22.05 | $21.80 | 5,487 |
| 2024-10-16 | $22.29 | $22.30 | $21.87 | $22.08 | $21.83 | 10,526 |
| 2024-10-15 | $22.29 | $22.30 | $22.02 | $22.14 | $21.89 | 12,442 |
| 2024-10-14 | $22.05 | $22.27 | $22.05 | $22.15 | $21.90 | 3,479 |
| 2024-10-11 | $22.21 | $22.52 | $21.97 | $22.45 | $22.20 | 6,810 |
| 2024-10-10 | $22.40 | $22.57 | $22.33 | $22.33 | $22.08 | 5,743 |
| 2024-10-09 | $22.35 | $22.89 | $22.29 | $22.52 | $22.27 | 8,712 |
| 2024-10-08 | $22.60 | $22.81 | $22.47 | $22.50 | $22.24 | 6,194 |
| 2024-10-07 | $22.63 | $22.80 | $22.42 | $22.60 | $22.35 | 11,875 |
| 2024-10-04 | $22.71 | $22.79 | $22.60 | $22.71 | $22.45 | 1,574 |
| 2024-10-03 | $22.77 | $22.77 | $22.60 | $22.62 | $22.36 | 6,965 |
| 2024-10-02 | $22.80 | $22.80 | $22.70 | $22.75 | $22.49 | 10,905 |
| 2024-10-01 | $22.75 | $22.77 | $22.70 | $22.70 | $22.44 | 7,728 |
| 2024-09-30 | $22.86 | $22.90 | $22.75 | $22.77 | $22.52 | 13,190 |
| 2024-09-27 | $22.83 | $22.87 | $22.72 | $22.79 | $22.53 | 2,521 |
| 2024-09-26 | $22.74 | $22.79 | $22.74 | $22.79 | $22.53 | 5,031 |
| 2024-09-25 | $22.65 | $22.75 | $22.65 | $22.68 | $22.42 | 20,068 |
| 2024-09-24 | $22.63 | $22.67 | $22.53 | $22.67 | $22.41 | 7,839 |
| 2024-09-23 | $22.62 | $22.62 | $22.46 | $22.46 | $22.21 | 10,182 |
| 2024-09-20 | $22.50 | $22.65 | $22.05 | $22.31 | $22.06 | 7,038 |
| 2024-09-19 | $22.23 | $22.74 | $22.23 | $22.60 | $22.22 | 9,493 |
| 2024-09-18 | $22.32 | $22.32 | $22.20 | $22.22 | $21.85 | 4,706 |
| 2024-09-17 | $22.46 | $22.46 | $22.06 | $22.27 | $21.90 | 8,989 |
| 2024-09-16 | $22.36 | $22.37 | $22.01 | $22.30 | $21.92 | 8,529 |
| 2024-09-13 | $22.01 | $22.45 | $22.01 | $22.45 | $22.07 | 12,108 |
| 2024-09-12 | $21.80 | $22.29 | $21.77 | $22.06 | $21.69 | 14,561 |
| 2024-09-11 | $21.59 | $21.90 | $21.46 | $21.90 | $21.53 | 10,531 |
| 2024-09-10 | $21.53 | $21.73 | $21.49 | $21.71 | $21.34 | 7,575 |
| 2024-09-09 | $21.50 | $21.64 | $21.42 | $21.58 | $21.21 | 7,907 |
| 2024-09-06 | $21.44 | $21.61 | $21.44 | $21.54 | $21.18 | 6,364 |
| 2024-09-05 | $21.46 | $21.60 | $21.25 | $21.39 | $21.03 | 10,172 |
| 2024-09-04 | $21.29 | $21.50 | $21.25 | $21.50 | $21.14 | 4,863 |
| 2024-09-03 | $21.06 | $21.57 | $21.06 | $21.30 | $20.94 | 19,731 |
| 2024-08-30 | $21.19 | $21.42 | $21.00 | $21.17 | $20.81 | 31,021 |
| 2024-08-29 | $21.30 | $21.42 | $21.02 | $21.13 | $20.77 | 15,875 |
| 2024-08-28 | $21.73 | $22.19 | $21.23 | $21.26 | $20.90 | 35,651 |
| 2024-08-27 | $21.95 | $22.25 | $21.95 | $22.22 | $21.84 | 4,882 |
| 2024-08-26 | $22.26 | $22.29 | $22.09 | $22.09 | $21.72 | 11,792 |
| 2024-08-23 | $22.28 | $22.39 | $22.28 | $22.33 | $21.95 | 6,829 |
| 2024-08-22 | $22.26 | $22.43 | $22.25 | $22.36 | $21.98 | 11,088 |
| 2024-08-21 | $22.40 | $22.48 | $22.29 | $22.35 | $21.98 | 18,952 |
| 2024-08-20 | $22.40 | $22.54 | $22.40 | $22.47 | $21.97 | 7,000 |
| 2024-08-19 | $22.32 | $22.47 | $22.20 | $22.47 | $21.97 | 11,251 |
| 2024-08-16 | $22.35 | $22.43 | $22.15 | $22.38 | $22.38 | 16,177 |
| 2024-08-15 | $22.16 | $22.26 | $22.15 | $22.19 | $22.19 | 15,800 |
| 2024-08-14 | $22.06 | $22.35 | $22.00 | $22.23 | $22.23 | 9,746 |
| 2024-08-13 | $21.97 | $22.18 | $21.97 | $22.18 | $22.18 | 10,592 |
| 2024-08-12 | $21.91 | $22.38 | $21.91 | $22.20 | $22.20 | 18,408 |
| 2024-08-09 | $21.84 | $22.04 | $21.71 | $22.04 | $22.04 | 14,061 |
| 2024-08-08 | $21.51 | $21.90 | $21.39 | $21.90 | $21.90 | 11,335 |
| 2024-08-07 | $20.93 | $21.50 | $20.93 | $21.45 | $21.45 | 4,599 |
| 2024-08-06 | $20.82 | $21.17 | $20.82 | $21.17 | $21.17 | 2,028 |
| 2024-08-05 | $21.11 | $21.47 | $20.80 | $20.82 | $20.82 | 12,625 |
| 2024-08-02 | $21.31 | $21.33 | $21.20 | $21.21 | $21.21 | 7,715 |
| 2024-08-01 | $21.45 | $21.45 | $21.16 | $21.42 | $21.42 | 5,989 |
| 2024-07-31 | $20.90 | $21.45 | $20.88 | $21.14 | $21.14 | 13,237 |
| 2024-07-30 | $21.10 | $21.25 | $20.84 | $21.00 | $21.00 | 8,116 |
| 2024-07-29 | $21.10 | $21.34 | $21.07 | $21.13 | $21.13 | 9,522 |
| 2024-07-26 | $21.54 | $21.62 | $21.24 | $21.24 | $21.24 | 14,808 |
| 2024-07-25 | $21.50 | $22.39 | $21.40 | $21.40 | $21.40 | 12,059 |
| 2024-07-24 | $21.45 | $21.49 | $21.30 | $21.31 | $21.31 | 6,645 |
| 2024-07-23 | $21.62 | $21.74 | $21.38 | $21.38 | $21.38 | 6,639 |
| 2024-07-22 | $21.90 | $21.96 | $21.71 | $21.71 | $21.71 | 7,548 |
| 2024-07-19 | $21.96 | $22.05 | $21.90 | $21.90 | $21.77 | 4,630 |
| 2024-07-18 | $22.00 | $22.10 | $22.00 | $22.05 | $21.92 | 4,559 |
| 2024-07-17 | $21.87 | $22.00 | $21.78 | $21.90 | $21.77 | 5,094 |
| 2024-07-16 | $21.64 | $21.80 | $21.60 | $21.80 | $21.67 | 7,431 |
| 2024-07-15 | $21.61 | $21.82 | $21.50 | $21.75 | $21.63 | 4,987 |
| 2024-07-12 | $21.55 | $21.80 | $21.50 | $21.78 | $21.78 | 7,398 |
| 2024-07-11 | $21.24 | $21.75 | $21.24 | $21.47 | $21.47 | 10,284 |
| 2024-07-10 | $20.96 | $21.10 | $20.95 | $21.09 | $21.09 | 6,944 |
| 2024-07-09 | $20.64 | $21.00 | $20.64 | $21.00 | $21.00 | 13,912 |
| 2024-07-08 | $20.60 | $20.96 | $20.60 | $20.64 | $20.64 | 19,851 |
| 2024-07-05 | $21.21 | $21.21 | $20.50 | $20.70 | $20.70 | 19,407 |
| 2024-07-03 | $21.32 | $21.53 | $21.10 | $21.10 | $21.10 | 5,300 |
| 2024-07-02 | $21.25 | $21.34 | $21.10 | $21.34 | $21.34 | 5,019 |
| 2024-07-01 | $20.60 | $21.42 | $20.60 | $21.24 | $21.24 | 5,613 |
| 2024-06-28 | $21.14 | $21.45 | $20.74 | $21.08 | $21.08 | 12,768 |
| 2024-06-27 | $21.11 | $21.28 | $20.89 | $20.92 | $20.92 | 6,905 |
| 2024-06-26 | $20.60 | $21.11 | $20.60 | $21.07 | $21.07 | 2,899 |
| 2024-06-25 | $20.74 | $21.16 | $20.56 | $21.13 | $21.13 | 11,376 |
| 2024-06-24 | $20.49 | $20.80 | $20.49 | $20.62 | $20.62 | 4,435 |
| 2024-06-21 | $20.57 | $20.70 | $20.39 | $20.55 | $20.55 | 3,795 |
| 2024-06-20 | $20.52 | $20.69 | $20.51 | $20.51 | $20.51 | 7,948 |
| 2024-06-18 | $20.41 | $20.65 | $20.15 | $20.51 | $20.51 | 6,913 |
| 2024-06-17 | $21.21 | $21.34 | $20.62 | $20.86 | $20.73 | 14,324 |
| 2024-06-14 | $21.72 | $21.72 | $21.22 | $21.35 | $21.22 | 6,285 |
| 2024-06-13 | $21.41 | $21.63 | $21.32 | $21.60 | $21.47 | 11,297 |
| 2024-06-12 | $21.41 | $21.61 | $21.37 | $21.45 | $21.32 | 5,896 |
| 2024-06-11 | $21.25 | $21.44 | $21.10 | $21.30 | $21.17 | 10,493 |
| 2024-06-10 | $21.11 | $21.38 | $21.10 | $21.10 | $20.97 | 14,385 |
| 2024-06-07 | $20.95 | $21.35 | $20.95 | $21.25 | $21.12 | 17,435 |
| 2024-06-06 | $21.00 | $21.18 | $20.56 | $20.91 | $20.78 | 11,121 |
| 2024-06-05 | $20.41 | $20.92 | $20.41 | $20.81 | $20.68 | 12,716 |
| 2024-06-04 | $20.19 | $20.69 | $20.19 | $20.51 | $20.39 | 14,219 |
| 2024-06-03 | $19.81 | $20.35 | $19.81 | $20.25 | $20.13 | 23,359 |
| 2024-05-31 | $20.24 | $20.45 | $19.71 | $19.75 | $19.75 | 38,576 |
| 2024-05-30 | $20.25 | $20.35 | $20.11 | $20.11 | $20.11 | 7,786 |
| 2024-05-29 | $20.33 | $20.38 | $20.16 | $20.20 | $20.20 | 18,412 |
| 2024-05-28 | $20.12 | $20.40 | $20.12 | $20.33 | $20.33 | 18,122 |
| 2024-05-24 | $19.90 | $20.20 | $19.90 | $20.12 | $20.12 | 12,373 |
| 2024-05-23 | $20.09 | $20.13 | $19.52 | $19.85 | $19.85 | 24,165 |
| 2024-05-22 | $19.96 | $20.20 | $19.89 | $20.01 | $20.01 | 11,098 |
| 2024-05-21 | $20.00 | $20.11 | $19.78 | $19.85 | $19.85 | 13,357 |
| 2024-05-20 | $19.73 | $20.24 | $19.52 | $20.00 | $20.00 | 22,143 |
| 2024-05-17 | $19.59 | $19.59 | $19.30 | $19.44 | $19.44 | 11,355 |
| 2024-05-16 | $19.46 | $19.49 | $19.30 | $19.49 | $19.49 | 7,114 |
| 2024-05-15 | $19.63 | $19.63 | $19.49 | $19.50 | $19.38 | 13,376 |
| 2024-05-14 | $19.35 | $19.54 | $19.35 | $19.48 | $19.36 | 5,176 |
| 2024-05-13 | $19.40 | $19.74 | $19.37 | $19.44 | $19.31 | 17,830 |
| 2024-05-10 | $19.48 | $19.49 | $19.35 | $19.40 | $19.28 | 10,927 |
| 2024-05-09 | $19.60 | $19.60 | $19.33 | $19.36 | $19.23 | 23,862 |
| 2024-05-08 | $19.38 | $19.61 | $19.35 | $19.55 | $19.43 | 6,062 |
| 2024-05-07 | $19.60 | $19.70 | $19.33 | $19.56 | $19.44 | 12,475 |
| 2024-05-06 | $19.65 | $19.67 | $19.50 | $19.66 | $19.53 | 9,084 |
| 2024-05-03 | $19.25 | $19.65 | $19.20 | $19.65 | $19.52 | 11,275 |
| 2024-05-02 | $19.25 | $19.30 | $19.19 | $19.23 | $19.10 | 4,482 |
| 2024-05-01 | $19.42 | $19.42 | $19.10 | $19.20 | $19.08 | 9,279 |
| 2024-04-30 | $19.17 | $19.27 | $19.08 | $19.08 | $18.96 | 13,494 |
| 2024-04-29 | $19.21 | $19.60 | $19.21 | $19.23 | $19.23 | 13,487 |
| 2024-04-26 | $19.34 | $19.41 | $19.21 | $19.29 | $19.29 | 6,024 |
| 2024-04-25 | $19.28 | $19.33 | $19.17 | $19.29 | $19.29 | 8,759 |
| 2024-04-24 | $19.27 | $19.30 | $19.15 | $19.30 | $19.30 | 13,533 |
| 2024-04-23 | $19.37 | $19.60 | $19.27 | $19.40 | $19.40 | 14,701 |
| 2024-04-22 | $19.30 | $19.39 | $18.90 | $19.38 | $19.38 | 8,343 |
| 2024-04-19 | $19.24 | $19.40 | $19.20 | $19.29 | $19.29 | 5,768 |
| 2024-04-18 | $19.05 | $19.50 | $18.81 | $19.40 | $19.40 | 23,583 |
| 2024-04-17 | $19.55 | $19.83 | $19.16 | $19.33 | $19.21 | 18,432 |
| 2024-04-16 | $19.34 | $20.04 | $19.11 | $19.55 | $19.42 | 12,416 |
| 2024-04-15 | $19.92 | $20.11 | $19.05 | $19.38 | $19.26 | 37,782 |
| 2024-04-12 | $19.59 | $20.00 | $19.59 | $20.00 | $19.87 | 10,280 |
| 2024-04-11 | $20.10 | $20.10 | $19.50 | $19.81 | $19.68 | 10,299 |
| 2024-04-10 | $20.35 | $20.37 | $20.01 | $20.01 | $19.88 | 11,612 |
| 2024-04-09 | $20.31 | $20.67 | $20.31 | $20.46 | $20.32 | 11,165 |
| 2024-04-08 | $20.79 | $20.94 | $20.28 | $20.32 | $20.32 | 6,304 |
| 2024-04-05 | $20.59 | $20.82 | $20.59 | $20.65 | $20.65 | 10,144 |
| 2024-04-04 | $20.37 | $20.68 | $20.35 | $20.61 | $20.61 | 18,540 |
| 2024-04-03 | $20.12 | $20.49 | $20.12 | $20.28 | $20.28 | 5,557 |
| 2024-04-02 | $19.88 | $20.13 | $19.78 | $20.09 | $20.09 | 12,954 |
| 2024-04-01 | $20.16 | $20.20 | $19.85 | $20.12 | $20.12 | 20,804 |
| 2024-03-28 | $19.76 | $20.25 | $19.76 | $20.04 | $20.04 | 9,766 |
| 2024-03-27 | $20.15 | $20.20 | $19.87 | $19.87 | $19.87 | 6,831 |
| 2024-03-26 | $20.41 | $20.41 | $20.00 | $20.00 | $20.00 | 9,530 |
| 2024-03-25 | $20.07 | $20.41 | $20.07 | $20.29 | $20.29 | 5,783 |
| 2024-03-22 | $20.23 | $20.41 | $20.06 | $20.15 | $20.15 | 6,101 |
| 2024-03-21 | $20.22 | $20.38 | $20.00 | $20.06 | $20.06 | 8,416 |
| 2024-03-20 | $19.94 | $20.30 | $19.94 | $20.10 | $20.10 | 11,735 |
| 2024-03-19 | $20.23 | $20.55 | $20.09 | $20.33 | $20.20 | 12,015 |
| 2024-03-18 | $20.19 | $20.40 | $19.64 | $20.35 | $20.22 | 13,059 |
| 2024-03-15 | $20.16 | $20.56 | $19.86 | $20.15 | $20.02 | 13,859 |
| 2024-03-14 | $20.50 | $20.70 | $20.15 | $20.30 | $20.17 | 6,384 |
| 2024-03-13 | $20.75 | $20.86 | $20.35 | $20.47 | $20.34 | 10,365 |
| 2024-03-12 | $21.06 | $21.06 | $20.77 | $20.86 | $20.73 | 2,952 |
| 2024-03-11 | $20.48 | $20.86 | $20.47 | $20.86 | $20.73 | 5,663 |
| 2024-03-08 | $20.16 | $21.00 | $19.95 | $20.81 | $20.81 | 19,174 |
| 2024-03-07 | $20.11 | $20.23 | $20.10 | $20.10 | $20.10 | 5,765 |
| 2024-03-06 | $20.08 | $20.29 | $19.94 | $20.11 | $20.11 | 10,283 |
| 2024-03-05 | $19.96 | $20.15 | $19.85 | $19.94 | $19.94 | 10,453 |
| 2024-03-04 | $20.15 | $20.43 | $19.63 | $20.03 | $20.03 | 12,702 |
| 2024-03-01 | $20.22 | $20.35 | $20.15 | $20.18 | $20.18 | 3,710 |
| 2024-02-29 | $20.68 | $20.68 | $20.15 | $20.15 | $20.15 | 17,382 |
| 2024-02-28 | $20.38 | $20.70 | $20.37 | $20.66 | $20.66 | 11,203 |
| 2024-02-27 | $20.28 | $20.50 | $20.28 | $20.36 | $20.36 | 4,718 |
| 2024-02-26 | $20.35 | $20.44 | $20.30 | $20.30 | $20.30 | 7,254 |
| 2024-02-23 | $20.35 | $20.60 | $20.25 | $20.60 | $20.60 | 7,052 |
| 2024-02-22 | $20.34 | $20.50 | $20.25 | $20.50 | $20.50 | 6,664 |
| 2024-02-21 | $20.15 | $20.52 | $20.15 | $20.46 | $20.46 | 10,207 |
| 2024-02-20 | $20.52 | $20.52 | $20.16 | $20.34 | $20.34 | 17,217 |
| 2024-02-16 | $20.61 | $20.70 | $20.32 | $20.65 | $20.52 | 9,610 |
| 2024-02-15 | $20.68 | $20.70 | $20.29 | $20.48 | $20.35 | 15,464 |
| 2024-02-14 | $21.18 | $21.18 | $20.40 | $20.55 | $20.42 | 21,831 |
| 2024-02-13 | $21.25 | $21.44 | $20.66 | $20.96 | $20.83 | 15,097 |
| 2024-02-12 | $21.23 | $21.45 | $21.11 | $21.25 | $21.25 | 16,610 |
| 2024-02-09 | $20.70 | $21.45 | $20.70 | $21.03 | $21.03 | 14,822 |
| 2024-02-08 | $20.52 | $20.73 | $20.30 | $20.55 | $20.55 | 8,865 |
| 2024-02-07 | $20.64 | $20.75 | $20.40 | $20.57 | $20.57 | 6,011 |
| 2024-02-06 | $20.80 | $20.80 | $20.28 | $20.47 | $20.47 | 16,983 |
| 2024-02-05 | $20.50 | $20.77 | $20.50 | $20.75 | $20.75 | 15,954 |
| 2024-02-02 | $20.44 | $20.50 | $19.74 | $20.28 | $20.28 | 12,711 |
| 2024-02-01 | $20.32 | $20.36 | $19.85 | $20.36 | $20.36 | 15,334 |
| 2024-01-31 | $19.95 | $20.34 | $19.95 | $20.17 | $20.17 | 13,649 |
| 2024-01-30 | $20.00 | $20.25 | $19.93 | $19.93 | $19.93 | 16,093 |
| 2024-01-29 | $20.35 | $20.35 | $20.04 | $20.05 | $20.05 | 8,043 |
| 2024-01-26 | $20.15 | $20.29 | $20.15 | $20.29 | $20.29 | 2,863 |
| 2024-01-25 | $20.18 | $20.27 | $20.00 | $20.27 | $20.27 | 4,511 |
| 2024-01-24 | $20.10 | $20.37 | $19.91 | $20.19 | $20.19 | 17,583 |
| 2024-01-23 | $20.00 | $20.10 | $19.87 | $20.10 | $20.10 | 10,110 |
| 2024-01-22 | $19.60 | $20.10 | $19.56 | $19.96 | $19.96 | 11,591 |
| 2024-01-19 | $19.65 | $19.68 | $19.51 | $19.60 | $19.48 | 14,790 |
| 2024-01-18 | $19.60 | $19.62 | $19.22 | $19.59 | $19.47 | 16,495 |
| 2024-01-17 | $19.42 | $19.70 | $19.21 | $19.70 | $19.70 | 17,484 |
| 2024-01-16 | $19.75 | $19.75 | $19.43 | $19.51 | $19.51 | 8,159 |
| 2024-01-12 | $19.39 | $19.66 | $19.39 | $19.51 | $19.51 | 10,621 |
| 2024-01-11 | $19.51 | $19.51 | $19.35 | $19.39 | $19.39 | 6,197 |
| 2024-01-10 | $19.44 | $19.48 | $19.11 | $19.37 | $19.37 | 6,665 |
| 2024-01-09 | $19.20 | $19.47 | $19.07 | $19.37 | $19.37 | 8,343 |
| 2024-01-08 | $18.99 | $19.29 | $18.98 | $19.25 | $19.25 | 13,741 |
| 2024-01-05 | $18.90 | $19.05 | $18.90 | $18.95 | $18.95 | 8,050 |
| 2024-01-04 | $18.99 | $19.04 | $18.82 | $18.87 | $18.87 | 23,047 |
| 2024-01-03 | $19.01 | $19.14 | $18.95 | $19.14 | $19.14 | 6,866 |
| 2024-01-02 | $19.14 | $19.25 | $18.90 | $19.12 | $19.12 | 14,610 |
| 2023-12-29 | $19.58 | $19.75 | $19.05 | $19.25 | $19.25 | 29,432 |
| 2023-12-28 | $19.07 | $19.43 | $19.00 | $19.25 | $19.25 | 12,236 |
| 2023-12-27 | $18.80 | $19.23 | $18.80 | $19.16 | $19.16 | 25,330 |
| 2023-12-26 | $19.04 | $19.05 | $18.67 | $18.82 | $18.82 | 62,774 |
| 2023-12-22 | $18.95 | $19.37 | $18.83 | $19.37 | $19.37 | 25,872 |
| 2023-12-21 | $19.22 | $19.49 | $18.66 | $18.76 | $18.76 | 43,064 |
| 2023-12-20 | $19.19 | $19.60 | $19.19 | $19.24 | $19.24 | 24,774 |
| 2023-12-19 | $19.22 | $19.72 | $19.06 | $19.44 | $19.44 | 28,995 |
| 2023-12-18 | $19.30 | $19.49 | $19.06 | $19.23 | $19.23 | 16,797 |
| 2023-12-15 | $19.54 | $19.70 | $19.22 | $19.35 | $19.35 | 12,190 |
| 2023-12-14 | $19.36 | $19.70 | $19.30 | $19.66 | $19.53 | 35,448 |
| 2023-12-13 | $19.20 | $19.44 | $19.14 | $19.36 | $19.24 | 17,525 |
| 2023-12-12 | $19.30 | $19.50 | $19.26 | $19.50 | $19.37 | 12,662 |
| 2023-12-11 | $19.46 | $19.68 | $19.15 | $19.41 | $19.29 | 4,098 |
| 2023-12-08 | $19.47 | $19.69 | $19.34 | $19.66 | $19.53 | 5,850 |
| 2023-12-07 | $19.85 | $19.85 | $19.42 | $19.65 | $19.52 | 8,576 |
| 2023-12-06 | $20.06 | $20.06 | $19.55 | $19.77 | $19.64 | 12,289 |
| 2023-12-05 | $20.12 | $20.12 | $19.90 | $20.09 | $19.96 | 8,776 |
| 2023-12-04 | $20.41 | $20.45 | $19.82 | $20.08 | $19.95 | 17,133 |
| 2023-12-01 | $19.97 | $20.60 | $19.97 | $20.40 | $20.40 | 44,385 |
| 2023-11-30 | $19.54 | $21.00 | $19.17 | $20.60 | $20.60 | 92,288 |
| 2023-11-29 | $18.95 | $19.52 | $18.82 | $19.52 | $19.52 | 27,110 |
| 2023-11-28 | $18.77 | $19.00 | $18.75 | $18.93 | $18.93 | 13,936 |
| 2023-11-27 | $18.55 | $19.00 | $18.50 | $18.76 | $18.76 | 27,245 |
| 2023-11-24 | $18.50 | $18.92 | $18.48 | $18.92 | $18.92 | 6,787 |
| 2023-11-22 | $18.60 | $18.65 | $18.25 | $18.48 | $18.48 | 9,640 |
| 2023-11-21 | $18.50 | $18.66 | $18.43 | $18.50 | $18.50 | 3,606 |
| 2023-11-20 | $18.57 | $18.67 | $18.02 | $18.45 | $18.45 | 6,258 |
| 2023-11-17 | $18.64 | $18.65 | $18.25 | $18.59 | $18.59 | 33,907 |
| 2023-11-16 | $18.36 | $18.92 | $18.01 | $18.76 | $18.63 | 20,674 |
| 2023-11-15 | $18.00 | $18.49 | $17.91 | $18.36 | $18.24 | 16,147 |
| 2023-11-14 | $18.02 | $18.40 | $17.86 | $18.06 | $17.94 | 12,606 |
| 2023-11-13 | $17.80 | $18.08 | $17.64 | $18.00 | $17.88 | 13,492 |
| 2023-11-10 | $17.55 | $18.24 | $17.55 | $17.64 | $17.52 | 32,162 |
| 2023-11-09 | $17.73 | $17.75 | $17.31 | $17.51 | $17.39 | 21,688 |
| 2023-11-08 | $18.05 | $18.43 | $17.42 | $17.80 | $17.68 | 24,599 |
| 2023-11-07 | $18.34 | $18.47 | $18.10 | $18.28 | $18.16 | 15,163 |
| 2023-11-06 | $18.49 | $18.49 | $18.08 | $18.46 | $18.34 | 16,361 |
| 2023-11-03 | $17.99 | $18.49 | $17.99 | $18.20 | $18.20 | 26,218 |
| 2023-11-02 | $17.34 | $17.99 | $17.34 | $17.90 | $17.90 | 38,879 |
| 2023-11-01 | $17.13 | $17.30 | $17.11 | $17.13 | $17.13 | 9,597 |
| 2023-10-31 | $17.14 | $17.29 | $16.96 | $16.96 | $16.96 | 10,529 |
| 2023-10-30 | $17.11 | $17.32 | $17.10 | $17.10 | $17.10 | 10,225 |
| 2023-10-27 | $17.01 | $17.30 | $17.01 | $17.12 | $17.12 | 8,599 |
| 2023-10-26 | $17.07 | $17.49 | $16.90 | $17.20 | $17.20 | 12,470 |
| 2023-10-25 | $17.10 | $17.20 | $16.94 | $17.13 | $17.13 | 13,403 |
| 2023-10-24 | $17.22 | $17.40 | $17.11 | $17.24 | $17.24 | 9,236 |
| 2023-10-23 | $17.01 | $17.60 | $17.00 | $17.32 | $17.32 | 40,523 |
| 2023-10-20 | $17.38 | $17.58 | $17.03 | $17.16 | $17.16 | 10,943 |
| 2023-10-19 | $17.70 | $17.85 | $17.37 | $17.37 | $17.37 | 18,534 |
| 2023-10-18 | $17.90 | $17.97 | $17.64 | $17.96 | $17.83 | 14,303 |
| 2023-10-17 | $17.94 | $17.94 | $17.65 | $17.85 | $17.72 | 20,750 |
| 2023-10-16 | $17.35 | $17.94 | $17.35 | $17.91 | $17.91 | 15,833 |
| 2023-10-13 | $17.36 | $17.61 | $17.25 | $17.35 | $17.35 | 13,899 |
| 2023-10-12 | $17.50 | $17.54 | $17.20 | $17.32 | $17.32 | 11,894 |
| 2023-10-11 | $17.45 | $17.74 | $17.45 | $17.49 | $17.49 | 21,444 |
| 2023-10-10 | $17.48 | $17.74 | $17.31 | $17.35 | $17.35 | 20,989 |
| 2023-10-09 | $17.31 | $17.50 | $17.31 | $17.39 | $17.39 | 11,380 |
| 2023-10-06 | $17.20 | $17.35 | $16.85 | $17.31 | $17.31 | 23,620 |
| 2023-10-05 | $17.59 | $17.73 | $17.19 | $17.19 | $17.19 | 24,257 |
| 2023-10-04 | $17.93 | $17.94 | $17.31 | $17.62 | $17.62 | 27,485 |
| 2023-10-03 | $18.00 | $18.10 | $17.45 | $17.58 | $17.58 | 29,313 |
| 2023-10-02 | $18.17 | $18.55 | $18.00 | $18.15 | $18.15 | 14,780 |
| 2023-09-29 | $18.55 | $18.78 | $17.90 | $18.10 | $18.10 | 49,699 |
| 2023-09-28 | $18.27 | $18.57 | $18.15 | $18.39 | $18.39 | 18,069 |
| 2023-09-27 | $18.39 | $18.57 | $18.12 | $18.20 | $18.20 | 24,140 |
| 2023-09-26 | $18.43 | $18.59 | $18.32 | $18.38 | $18.38 | 18,724 |
| 2023-09-25 | $18.51 | $18.73 | $18.42 | $18.55 | $18.55 | 13,063 |
| 2023-09-22 | $18.75 | $18.77 | $18.51 | $18.71 | $18.71 | 10,293 |
| 2023-09-21 | $18.75 | $18.80 | $18.51 | $18.52 | $18.52 | 13,256 |
| 2023-09-20 | $18.86 | $18.91 | $18.78 | $18.87 | $18.87 | 21,703 |
| 2023-09-19 | $18.85 | $18.98 | $18.76 | $18.89 | $18.77 | 9,044 |
| 2023-09-18 | $18.87 | $18.92 | $18.63 | $18.86 | $18.74 | 33,494 |
| 2023-09-15 | $19.06 | $19.06 | $18.90 | $18.98 | $18.86 | 5,317 |
| 2023-09-14 | $19.01 | $19.07 | $18.95 | $18.98 | $18.86 | 10,903 |
| 2023-09-13 | $19.12 | $19.19 | $18.95 | $18.97 | $18.85 | 12,014 |
| 2023-09-12 | $19.25 | $19.25 | $19.02 | $19.12 | $18.99 | 11,202 |
| 2023-09-11 | $19.22 | $19.34 | $19.08 | $19.22 | $19.09 | 11,776 |
| 2023-09-08 | $19.00 | $19.35 | $19.00 | $19.20 | $19.20 | 25,641 |
| 2023-09-07 | $19.11 | $19.29 | $19.01 | $19.23 | $19.23 | 7,548 |
| 2023-09-06 | $19.29 | $19.37 | $19.19 | $19.24 | $19.24 | 7,608 |
| 2023-09-05 | $19.53 | $19.53 | $19.24 | $19.37 | $19.37 | 12,957 |
| 2023-09-01 | $19.48 | $19.55 | $19.28 | $19.53 | $19.53 | 11,790 |
| 2023-08-31 | $19.41 | $19.79 | $19.35 | $19.56 | $19.56 | 33,764 |
| 2023-08-30 | $19.34 | $19.40 | $19.25 | $19.40 | $19.40 | 9,918 |
| 2023-08-29 | $19.12 | $19.44 | $19.12 | $19.38 | $19.38 | 18,486 |
| 2023-08-28 | $19.13 | $19.30 | $19.06 | $19.11 | $19.11 | 19,226 |
| 2023-08-25 | $19.09 | $19.27 | $19.01 | $19.11 | $19.11 | 11,010 |
| 2023-08-24 | $19.20 | $19.20 | $19.01 | $19.16 | $19.16 | 23,448 |
| 2023-08-23 | $19.01 | $19.24 | $19.01 | $19.21 | $19.21 | 21,470 |
| 2023-08-22 | $19.15 | $19.25 | $18.80 | $19.08 | $19.08 | 45,422 |
| 2023-08-21 | $19.18 | $19.48 | $19.08 | $19.13 | $19.00 | 14,416 |
| 2023-08-18 | $19.26 | $19.44 | $19.14 | $19.38 | $19.25 | 13,790 |
| 2023-08-17 | $19.40 | $19.46 | $19.09 | $19.40 | $19.27 | 32,891 |
| 2023-08-16 | $19.52 | $19.60 | $19.32 | $19.39 | $19.26 | 19,443 |
| 2023-08-15 | $19.65 | $19.65 | $19.46 | $19.52 | $19.39 | 10,587 |
| 2023-08-14 | $19.52 | $19.69 | $19.51 | $19.59 | $19.46 | 15,417 |
| 2023-08-11 | $19.51 | $19.67 | $19.45 | $19.62 | $19.49 | 27,019 |
| 2023-08-10 | $19.42 | $19.77 | $19.41 | $19.57 | $19.44 | 48,002 |
| 2023-08-09 | $19.23 | $19.57 | $18.93 | $19.44 | $19.31 | 120,787 |
| 2023-08-08 | $20.07 | $20.35 | $19.36 | $19.51 | $19.38 | 95,602 |
| 2023-08-07 | $20.29 | $20.70 | $20.15 | $20.35 | $20.22 | 12,817 |
| 2023-08-04 | $20.17 | $20.56 | $20.10 | $20.29 | $20.15 | 17,528 |
| 2023-08-03 | $21.00 | $21.04 | $19.81 | $20.02 | $19.89 | 75,270 |
| 2023-08-02 | $21.27 | $21.28 | $21.00 | $21.00 | $20.86 | 10,223 |
| 2023-08-01 | $21.06 | $21.29 | $21.05 | $21.29 | $21.15 | 14,549 |
| 2023-07-31 | $20.97 | $21.28 | $20.97 | $21.05 | $20.91 | 9,246 |
| 2023-07-28 | $20.98 | $21.00 | $20.88 | $20.88 | $20.74 | 2,168 |
| 2023-07-27 | $20.94 | $21.16 | $20.76 | $20.86 | $20.72 | 5,827 |
| 2023-07-26 | $21.06 | $21.26 | $20.77 | $21.05 | $20.91 | 10,455 |
| 2023-07-25 | $21.00 | $21.10 | $20.90 | $20.97 | $20.84 | 7,571 |
| 2023-07-24 | $21.01 | $21.10 | $20.80 | $21.10 | $21.10 | 8,029 |
| 2023-07-21 | $20.94 | $21.00 | $20.80 | $20.93 | $20.93 | 11,073 |
| 2023-07-20 | $20.99 | $20.99 | $20.76 | $20.90 | $20.90 | 12,344 |
| 2023-07-19 | $20.71 | $21.12 | $20.67 | $20.95 | $20.83 | 20,017 |
| 2023-07-18 | $20.67 | $20.88 | $20.67 | $20.84 | $20.72 | 16,469 |
| 2023-07-17 | $20.63 | $20.68 | $20.52 | $20.68 | $20.56 | 10,604 |
| 2023-07-14 | $20.49 | $20.82 | $20.45 | $20.65 | $20.53 | 9,134 |
| 2023-07-13 | $20.53 | $20.55 | $20.40 | $20.49 | $20.49 | 8,334 |
| 2023-07-12 | $20.53 | $20.73 | $20.46 | $20.53 | $20.53 | 12,079 |
| 2023-07-11 | $20.53 | $20.74 | $20.35 | $20.54 | $20.54 | 12,477 |
| 2023-07-10 | $20.68 | $20.80 | $20.41 | $20.51 | $20.51 | 16,608 |
| 2023-07-07 | $20.60 | $20.82 | $20.24 | $20.82 | $20.82 | 18,478 |
| 2023-07-06 | $20.63 | $20.80 | $20.22 | $20.40 | $20.40 | 10,963 |
| 2023-07-05 | $20.70 | $20.85 | $20.59 | $20.74 | $20.74 | 18,290 |
| 2023-07-03 | $20.50 | $20.75 | $20.50 | $20.70 | $20.70 | 4,372 |
| 2023-06-30 | $20.28 | $20.83 | $20.22 | $20.75 | $20.75 | 30,210 |
| 2023-06-29 | $20.21 | $20.30 | $20.20 | $20.23 | $20.23 | 10,444 |
| 2023-06-28 | $20.40 | $20.40 | $20.16 | $20.28 | $20.28 | 12,294 |
| 2023-06-27 | $20.58 | $20.83 | $20.15 | $20.44 | $20.44 | 17,655 |
| 2023-06-26 | $20.83 | $20.96 | $20.25 | $20.45 | $20.45 | 27,344 |
| 2023-06-23 | $21.12 | $21.72 | $20.38 | $20.82 | $20.82 | 40,426 |
| 2023-06-22 | $21.26 | $21.49 | $21.03 | $21.15 | $21.15 | 11,466 |
| 2023-06-21 | $21.88 | $21.88 | $21.45 | $21.46 | $21.46 | 17,278 |
| 2023-06-20 | $22.00 | $22.00 | $20.97 | $21.45 | $21.45 | 16,077 |
| 2023-06-16 | $21.21 | $21.95 | $21.20 | $21.92 | $21.79 | 55,457 |
| 2023-06-15 | $21.00 | $21.48 | $20.90 | $21.35 | $21.23 | 26,964 |
| 2023-06-14 | $21.11 | $21.17 | $20.85 | $20.97 | $20.85 | 24,991 |
| 2023-06-13 | $21.30 | $21.30 | $20.86 | $21.00 | $20.88 | 21,086 |
| 2023-06-12 | $21.33 | $21.39 | $21.11 | $21.29 | $21.17 | 13,653 |
| 2023-06-09 | $21.08 | $21.58 | $21.08 | $21.30 | $21.18 | 18,418 |
| 2023-06-08 | $21.75 | $21.75 | $21.05 | $21.40 | $21.28 | 13,563 |
| 2023-06-07 | $21.83 | $22.00 | $21.73 | $21.87 | $21.74 | 25,546 |
| 2023-06-06 | $21.93 | $22.00 | $21.80 | $22.00 | $21.87 | 18,412 |
| 2023-06-05 | $21.76 | $21.80 | $21.60 | $21.80 | $21.67 | 19,753 |
| 2023-06-02 | $21.86 | $21.99 | $21.65 | $21.85 | $21.72 | 12,409 |
| 2023-06-01 | $21.54 | $21.93 | $21.45 | $21.78 | $21.65 | 12,444 |
| 2023-05-31 | $21.17 | $21.57 | $21.10 | $21.47 | $21.35 | 32,665 |
| 2023-05-30 | $21.29 | $21.40 | $21.15 | $21.16 | $21.04 | 18,524 |
| 2023-05-26 | $20.99 | $21.40 | $20.65 | $21.15 | $21.03 | 17,184 |
| 2023-05-25 | $21.60 | $21.94 | $20.81 | $20.85 | $20.73 | 38,701 |
| 2023-05-24 | $22.21 | $22.30 | $21.70 | $21.92 | $21.79 | 19,490 |
| 2023-05-23 | $22.25 | $22.69 | $22.12 | $22.21 | $22.08 | 15,950 |
| 2023-05-22 | $23.00 | $23.00 | $22.06 | $22.48 | $22.35 | 32,093 |
| 2023-05-19 | $22.68 | $22.95 | $22.52 | $22.76 | $22.50 | 13,550 |
| 2023-05-18 | $22.71 | $23.00 | $22.35 | $22.92 | $22.66 | 5,796 |
| 2023-05-17 | $22.66 | $22.96 | $22.39 | $22.77 | $22.51 | 15,396 |
| 2023-05-16 | $22.70 | $22.76 | $22.35 | $22.58 | $22.32 | 6,136 |
| 2023-05-15 | $22.59 | $22.87 | $22.30 | $22.71 | $22.45 | 4,280 |
| 2023-05-12 | $22.50 | $22.73 | $22.50 | $22.65 | $22.65 | 12,179 |
| 2023-05-11 | $21.90 | $22.50 | $21.70 | $22.19 | $22.19 | 20,126 |
| 2023-05-10 | $21.96 | $22.19 | $21.90 | $22.02 | $22.02 | 10,572 |
| 2023-05-09 | $21.87 | $22.00 | $21.53 | $21.86 | $21.86 | 17,780 |
| 2023-05-08 | $22.56 | $23.00 | $21.67 | $21.80 | $21.80 | 28,003 |
| 2023-05-05 | $22.74 | $22.89 | $22.56 | $22.56 | $22.56 | 12,987 |
| 2023-05-04 | $22.49 | $22.71 | $22.00 | $22.58 | $22.58 | 30,849 |
| 2023-05-03 | $22.66 | $23.12 | $22.36 | $22.52 | $22.52 | 11,078 |
| 2023-05-02 | $23.28 | $23.28 | $22.55 | $22.59 | $22.59 | 4,059 |
| 2023-05-01 | $23.02 | $23.20 | $22.75 | $23.08 | $23.08 | 10,679 |
| 2023-04-28 | $22.76 | $23.08 | $22.75 | $23.02 | $23.02 | 13,075 |
| 2023-04-27 | $23.00 | $23.06 | $22.60 | $22.83 | $22.83 | 13,203 |
| 2023-04-26 | $23.62 | $23.62 | $22.98 | $23.10 | $23.10 | 7,742 |
| 2023-04-25 | $23.80 | $23.97 | $22.73 | $23.97 | $23.97 | 38,033 |
| 2023-04-24 | $23.81 | $24.06 | $23.64 | $23.89 | $23.89 | 5,274 |
| 2023-04-21 | $23.40 | $23.97 | $23.37 | $23.69 | $23.69 | 5,378 |
| 2023-04-20 | $23.80 | $24.08 | $23.51 | $23.75 | $23.75 | 8,635 |
| 2023-04-19 | $24.03 | $24.08 | $23.45 | $23.81 | $23.81 | 10,283 |
| 2023-04-18 | $24.03 | $24.03 | $23.65 | $23.80 | $23.80 | 8,077 |
| 2023-04-17 | $24.16 | $24.16 | $23.68 | $23.81 | $23.81 | 10,394 |
| 2023-04-14 | $24.00 | $24.10 | $23.71 | $23.93 | $23.93 | 12,135 |
| 2023-04-13 | $23.76 | $24.23 | $23.74 | $24.07 | $24.07 | 15,165 |
| 2023-04-12 | $23.88 | $24.22 | $23.88 | $24.13 | $24.13 | 7,250 |
| 2023-04-11 | $24.06 | $24.20 | $23.90 | $23.93 | $23.93 | 6,104 |
| 2023-04-10 | $23.89 | $24.12 | $23.85 | $23.99 | $23.99 | 6,282 |
| 2023-04-06 | $23.50 | $24.00 | $23.44 | $23.98 | $23.98 | 7,312 |
| 2023-04-05 | $23.41 | $23.70 | $23.41 | $23.50 | $23.50 | 5,381 |
| 2023-04-04 | $23.57 | $23.64 | $23.40 | $23.40 | $23.40 | 10,588 |
| 2023-04-03 | $23.41 | $23.60 | $23.40 | $23.40 | $23.40 | 15,533 |
| 2023-03-31 | $23.00 | $23.41 | $22.98 | $23.25 | $23.25 | 28,537 |
| 2023-03-30 | $23.00 | $23.00 | $22.85 | $22.97 | $22.97 | 7,111 |
| 2023-03-29 | $22.98 | $23.00 | $22.72 | $23.00 | $23.00 | 8,103 |
| 2023-03-28 | $22.31 | $22.89 | $22.29 | $22.88 | $22.88 | 17,341 |
| 2023-03-27 | $22.61 | $22.76 | $22.01 | $22.27 | $22.27 | 12,528 |
| 2023-03-24 | $22.75 | $22.75 | $22.06 | $22.12 | $22.12 | 5,903 |
| 2023-03-23 | $22.89 | $23.05 | $22.70 | $22.70 | $22.70 | 4,586 |
| 2023-03-22 | $22.74 | $22.98 | $22.71 | $22.73 | $22.73 | 7,787 |
| 2023-03-21 | $22.74 | $23.27 | $22.72 | $22.91 | $22.91 | 8,101 |
| 2023-03-20 | $22.90 | $23.35 | $22.71 | $22.85 | $22.85 | 8,689 |
| 2023-03-17 | $23.26 | $23.56 | $22.76 | $22.84 | $22.84 | 9,179 |
| 2023-03-16 | $23.00 | $23.58 | $22.76 | $23.45 | $23.45 | 8,549 |
| 2023-03-15 | $22.46 | $23.40 | $22.46 | $23.40 | $23.28 | 23,795 |
| 2023-03-14 | $21.90 | $22.93 | $21.70 | $22.93 | $22.81 | 25,174 |
| 2023-03-13 | $23.01 | $23.05 | $21.40 | $21.50 | $21.39 | 71,159 |
| 2023-03-10 | $23.20 | $23.37 | $23.06 | $23.10 | $22.98 | 22,396 |
| 2023-03-09 | $23.36 | $23.49 | $23.02 | $23.15 | $23.03 | 25,589 |
| 2023-03-08 | $23.39 | $23.49 | $23.14 | $23.29 | $23.17 | 12,845 |
| 2023-03-07 | $23.49 | $23.78 | $23.14 | $23.18 | $23.06 | 25,031 |
| 2023-03-06 | $23.69 | $23.70 | $23.31 | $23.43 | $23.31 | 18,831 |
| 2023-03-03 | $23.66 | $24.00 | $23.42 | $23.55 | $23.43 | 11,975 |
| 2023-03-02 | $23.57 | $23.68 | $23.38 | $23.52 | $23.40 | 17,738 |
| 2023-03-01 | $24.07 | $24.07 | $23.56 | $23.76 | $23.63 | 23,485 |
| 2023-02-28 | $24.47 | $24.82 | $23.65 | $23.99 | $23.86 | 31,752 |
| 2023-02-27 | $24.53 | $24.59 | $24.33 | $24.40 | $24.27 | 3,988 |
| 2023-02-24 | $24.77 | $24.88 | $24.51 | $24.51 | $24.38 | 13,019 |
| 2023-02-23 | $25.00 | $25.15 | $24.62 | $24.86 | $24.73 | 29,717 |
| 2023-02-22 | $24.87 | $25.00 | $24.85 | $25.00 | $24.87 | 4,164 |
| 2023-02-21 | $24.85 | $25.00 | $24.51 | $24.79 | $24.66 | 18,599 |
| 2023-02-17 | $25.06 | $25.07 | $24.26 | $24.88 | $24.75 | 16,934 |
| 2023-02-16 | $24.09 | $25.23 | $24.05 | $25.12 | $24.99 | 47,809 |
| 2023-02-15 | $24.10 | $25.24 | $23.81 | $25.24 | $24.98 | 15,491 |
| 2023-02-14 | $23.95 | $24.45 | $23.51 | $24.45 | $24.20 | 29,933 |
| 2023-02-13 | $24.14 | $24.25 | $23.80 | $23.95 | $23.71 | 16,140 |
| 2023-02-10 | $23.85 | $24.14 | $23.78 | $24.01 | $23.76 | 4,892 |
| 2023-02-09 | $23.86 | $24.00 | $23.80 | $23.86 | $23.61 | 13,537 |
| 2023-02-08 | $23.98 | $23.99 | $23.75 | $23.86 | $23.62 | 7,067 |
| 2023-02-07 | $24.13 | $24.15 | $23.63 | $23.81 | $23.57 | 25,451 |
| 2023-02-06 | $23.96 | $24.18 | $23.96 | $24.16 | $23.91 | 6,507 |
| 2023-02-03 | $23.75 | $24.13 | $23.75 | $24.05 | $23.80 | 22,216 |
| 2023-02-02 | $24.04 | $24.23 | $23.88 | $24.19 | $23.94 | 17,017 |
| 2023-02-01 | $23.93 | $24.12 | $23.60 | $24.04 | $23.79 | 24,759 |
| 2023-01-31 | $23.96 | $24.19 | $23.86 | $23.86 | $23.62 | 14,510 |
| 2023-01-30 | $23.78 | $23.93 | $23.78 | $23.85 | $23.61 | 8,361 |
| 2023-01-27 | $23.60 | $24.00 | $23.60 | $23.71 | $23.47 | 10,386 |
| 2023-01-26 | $23.65 | $23.80 | $23.40 | $23.67 | $23.43 | 11,439 |
| 2023-01-25 | $23.60 | $23.80 | $23.49 | $23.60 | $23.36 | 6,366 |
| 2023-01-24 | $23.81 | $23.85 | $23.60 | $23.62 | $23.38 | 22,885 |
| 2023-01-23 | $23.62 | $23.98 | $23.62 | $23.82 | $23.58 | 16,112 |
| 2023-01-20 | $23.55 | $23.71 | $23.54 | $23.60 | $23.36 | 6,839 |
| 2023-01-19 | $23.50 | $23.75 | $23.38 | $23.61 | $23.37 | 16,313 |
| 2023-01-18 | $23.83 | $24.00 | $23.56 | $23.87 | $23.50 | 29,536 |
| 2023-01-17 | $23.25 | $24.00 | $23.25 | $23.74 | $23.37 | 38,673 |
| 2023-01-13 | $23.25 | $23.49 | $23.15 | $23.29 | $22.93 | 11,511 |
| 2023-01-12 | $23.13 | $23.45 | $23.01 | $23.22 | $22.86 | 21,763 |
| 2023-01-11 | $23.31 | $23.41 | $23.03 | $23.25 | $22.89 | 19,704 |
| 2023-01-10 | $23.35 | $23.50 | $23.30 | $23.43 | $23.07 | 8,366 |
| 2023-01-09 | $23.38 | $23.58 | $23.25 | $23.38 | $23.02 | 12,848 |
| 2023-01-06 | $23.41 | $23.70 | $23.21 | $23.50 | $23.14 | 29,175 |
| 2023-01-05 | $23.43 | $23.59 | $23.29 | $23.39 | $23.03 | 18,248 |
| 2023-01-04 | $23.48 | $23.55 | $23.29 | $23.53 | $23.17 | 8,515 |
| 2023-01-03 | $23.39 | $24.00 | $23.13 | $23.50 | $23.14 | 32,872 |
| 2022-12-30 | $23.62 | $24.17 | $23.20 | $23.51 | $23.15 | 37,937 |
| 2022-12-29 | $23.84 | $23.98 | $23.60 | $23.62 | $23.26 | 23,119 |
| 2022-12-28 | $23.99 | $24.26 | $23.59 | $23.89 | $23.52 | 15,152 |
| 2022-12-27 | $24.40 | $24.40 | $23.77 | $23.91 | $23.54 | 17,076 |
| 2022-12-23 | $24.33 | $24.33 | $23.84 | $23.95 | $23.58 | 14,244 |
| 2022-12-22 | $24.05 | $24.34 | $23.76 | $24.30 | $23.92 | 28,012 |
| 2022-12-21 | $24.35 | $24.80 | $24.07 | $24.16 | $23.79 | 20,357 |
| 2022-12-20 | $24.40 | $24.86 | $24.11 | $24.33 | $23.95 | 22,322 |
| 2022-12-19 | $24.86 | $24.86 | $24.43 | $24.68 | $24.30 | 16,224 |
| 2022-12-16 | $24.99 | $25.20 | $24.69 | $24.93 | $24.93 | 17,575 |
| 2022-12-15 | $25.00 | $25.08 | $24.72 | $25.08 | $25.08 | 11,120 |
| 2022-12-14 | $25.10 | $25.16 | $25.10 | $25.10 | $25.10 | 2,852 |
| 2022-12-13 | $25.05 | $25.12 | $24.76 | $25.05 | $25.05 | 22,508 |
| 2022-12-12 | $25.21 | $25.22 | $25.00 | $25.12 | $25.12 | 8,965 |
| 2022-12-09 | $25.18 | $25.24 | $25.12 | $25.17 | $25.17 | 8,161 |
| 2022-12-08 | $25.08 | $25.23 | $25.08 | $25.16 | $25.16 | 3,222 |
| 2022-12-07 | $25.15 | $25.15 | $25.00 | $25.11 | $25.11 | 9,524 |
| 2022-12-06 | $25.18 | $25.20 | $25.00 | $25.04 | $25.04 | 15,939 |
| 2022-12-05 | $25.07 | $25.15 | $25.02 | $25.08 | $25.08 | 6,989 |
| 2022-12-02 | $25.23 | $25.24 | $25.10 | $25.18 | $25.18 | 4,264 |
| 2022-12-01 | $25.00 | $25.22 | $25.00 | $25.19 | $25.19 | 7,183 |
| 2022-11-30 | $25.14 | $25.24 | $24.90 | $25.01 | $25.01 | 8,345 |
| 2022-11-29 | $25.00 | $25.24 | $24.91 | $24.91 | $24.91 | 7,584 |
| 2022-11-28 | $25.00 | $25.24 | $24.84 | $24.97 | $24.97 | 11,027 |
| 2022-11-25 | $24.61 | $24.96 | $24.61 | $24.96 | $24.96 | 2,935 |
| 2022-11-23 | $24.95 | $24.95 | $24.69 | $24.69 | $24.69 | 3,443 |
| 2022-11-22 | $24.73 | $25.00 | $24.65 | $24.73 | $24.73 | 12,102 |
| 2022-11-21 | $24.55 | $24.95 | $24.45 | $24.83 | $24.83 | 20,122 |
| 2022-11-18 | $24.94 | $24.94 | $24.29 | $24.58 | $24.58 | 13,889 |
| 2022-11-17 | $24.80 | $24.92 | $24.79 | $24.80 | $24.80 | 7,136 |
| 2022-11-16 | $25.37 | $25.37 | $24.94 | $24.98 | $24.85 | 21,898 |
| 2022-11-15 | $25.19 | $25.19 | $24.92 | $24.97 | $24.84 | 7,224 |
| 2022-11-14 | $24.90 | $25.01 | $24.68 | $24.84 | $24.72 | 9,404 |
| 2022-11-11 | $25.24 | $25.24 | $24.71 | $24.80 | $24.68 | 11,079 |
| 2022-11-10 | $24.80 | $25.21 | $24.50 | $24.84 | $24.72 | 21,436 |
| 2022-11-09 | $24.73 | $24.76 | $24.50 | $24.76 | $24.64 | 12,413 |
| 2022-11-08 | $25.14 | $25.14 | $24.24 | $24.53 | $24.41 | 33,927 |
| 2022-11-07 | $25.19 | $25.19 | $24.83 | $25.12 | $24.99 | 6,154 |
| 2022-11-04 | $24.66 | $25.12 | $24.46 | $25.12 | $24.99 | 17,567 |
| 2022-11-03 | $24.70 | $24.75 | $24.43 | $24.43 | $24.31 | 13,590 |
| 2022-11-02 | $24.55 | $24.94 | $24.28 | $24.71 | $24.59 | 20,613 |
| 2022-11-01 | $24.64 | $24.65 | $24.20 | $24.48 | $24.36 | 17,237 |
| 2022-10-31 | $24.62 | $24.70 | $24.27 | $24.64 | $24.52 | 24,436 |
| 2022-10-28 | $24.37 | $24.69 | $24.18 | $24.65 | $24.53 | 22,246 |
| 2022-10-27 | $24.36 | $24.55 | $24.15 | $24.28 | $24.16 | 6,978 |
| 2022-10-26 | $24.38 | $24.67 | $24.12 | $24.33 | $24.21 | 21,528 |
| 2022-10-25 | $24.45 | $24.60 | $24.20 | $24.20 | $24.08 | 60,638 |
| 2022-10-24 | $24.93 | $25.10 | $24.67 | $24.85 | $24.73 | 34,143 |
| 2022-10-21 | $25.20 | $25.35 | $24.90 | $24.94 | $24.81 | 19,627 |
| 2022-10-20 | $25.58 | $25.58 | $24.67 | $25.20 | $25.07 | 19,175 |
| 2022-10-19 | $24.98 | $25.32 | $24.50 | $25.14 | $24.89 | 32,382 |
| 2022-10-18 | $24.65 | $25.00 | $24.51 | $24.78 | $24.53 | 9,286 |
| 2022-10-17 | $24.74 | $25.08 | $24.52 | $24.62 | $24.38 | 12,596 |
| 2022-10-14 | $24.62 | $25.12 | $24.43 | $24.94 | $24.94 | 8,862 |
| 2022-10-13 | $24.55 | $24.74 | $24.27 | $24.39 | $24.39 | 34,670 |
| 2022-10-12 | $25.03 | $25.03 | $24.30 | $24.55 | $24.55 | 16,405 |
| 2022-10-11 | $25.34 | $25.34 | $24.91 | $24.91 | $24.91 | 7,440 |
| 2022-10-10 | $25.10 | $25.83 | $25.00 | $25.29 | $25.29 | 21,503 |
| 2022-10-07 | $25.50 | $25.64 | $25.40 | $25.40 | $25.40 | 1,466 |
| 2022-10-06 | $25.61 | $25.71 | $25.26 | $25.26 | $25.26 | 6,586 |
| 2022-10-05 | $25.48 | $25.85 | $25.29 | $25.52 | $25.52 | 11,067 |
| 2022-10-04 | $25.53 | $25.75 | $25.25 | $25.45 | $25.45 | 5,538 |
| 2022-10-03 | $25.50 | $26.07 | $25.23 | $25.23 | $25.23 | 16,279 |
| 2022-09-30 | $25.22 | $26.13 | $24.27 | $26.13 | $26.13 | 54,074 |
| 2022-09-29 | $25.20 | $25.30 | $25.00 | $25.00 | $25.00 | 25,574 |
| 2022-09-28 | $25.30 | $25.46 | $25.12 | $25.23 | $25.23 | 15,328 |
| 2022-09-27 | $25.14 | $25.50 | $25.07 | $25.25 | $25.25 | 10,446 |
| 2022-09-26 | $25.34 | $25.45 | $25.07 | $25.28 | $25.28 | 20,305 |
| 2022-09-23 | $26.11 | $26.46 | $25.22 | $25.39 | $25.39 | 68,336 |
| 2022-09-22 | $26.92 | $26.92 | $26.26 | $26.39 | $26.39 | 28,212 |
| 2022-09-21 | $26.88 | $26.88 | $26.62 | $26.75 | $26.75 | 11,496 |
| 2022-09-20 | $26.84 | $26.90 | $26.55 | $26.90 | $26.77 | 6,568 |
| 2022-09-19 | $26.36 | $26.90 | $26.36 | $26.85 | $26.73 | 8,487 |
| 2022-09-16 | $26.63 | $26.75 | $26.26 | $26.62 | $26.50 | 15,198 |
| 2022-09-15 | $26.08 | $26.49 | $25.82 | $26.25 | $26.13 | 8,634 |
| 2022-09-14 | $25.84 | $26.00 | $25.69 | $26.00 | $25.88 | 24,061 |
| 2022-09-13 | $25.55 | $25.80 | $25.55 | $25.80 | $25.68 | 9,131 |
| 2022-09-12 | $25.86 | $25.97 | $25.52 | $25.57 | $25.45 | 7,596 |
| 2022-09-09 | $25.92 | $26.00 | $25.65 | $25.86 | $25.74 | 12,618 |
| 2022-09-08 | $25.73 | $25.95 | $25.55 | $25.93 | $25.81 | 12,009 |
| 2022-09-07 | $25.45 | $25.64 | $25.25 | $25.48 | $25.36 | 14,677 |
| 2022-09-06 | $25.50 | $25.69 | $25.39 | $25.51 | $25.39 | 13,301 |
| 2022-09-02 | $25.75 | $25.87 | $25.55 | $25.68 | $25.68 | 8,006 |
| 2022-09-01 | $26.00 | $26.00 | $25.50 | $25.75 | $25.75 | 27,032 |
| 2022-08-31 | $25.40 | $26.16 | $25.37 | $26.16 | $26.16 | 51,842 |
| 2022-08-30 | $25.45 | $25.50 | $25.19 | $25.33 | $25.33 | 19,392 |
| 2022-08-29 | $25.49 | $25.50 | $25.03 | $25.39 | $25.39 | 36,486 |
| 2022-08-26 | $25.85 | $26.06 | $25.30 | $25.47 | $25.47 | 52,984 |
| 2022-08-25 | $26.40 | $26.40 | $25.88 | $26.01 | $26.01 | 39,782 |
| 2022-08-24 | $26.40 | $26.70 | $26.23 | $26.49 | $26.49 | 9,459 |
| 2022-08-23 | $26.50 | $26.72 | $26.40 | $26.54 | $26.54 | 7,992 |
| 2022-08-22 | $26.55 | $26.92 | $26.43 | $26.60 | $26.60 | 25,595 |
| 2022-08-19 | $27.15 | $27.29 | $26.36 | $26.65 | $26.53 | 48,430 |
| 2022-08-18 | $26.77 | $27.25 | $26.62 | $27.08 | $26.95 | 10,972 |
| 2022-08-17 | $26.94 | $27.18 | $26.40 | $27.06 | $26.93 | 32,200 |
| 2022-08-16 | $26.65 | $27.09 | $26.40 | $26.69 | $26.57 | 16,205 |
| 2022-08-15 | $26.55 | $27.02 | $26.53 | $26.70 | $26.58 | 8,012 |
| 2022-08-12 | $26.48 | $26.90 | $26.45 | $26.77 | $26.65 | 12,176 |
| 2022-08-11 | $26.82 | $26.82 | $26.30 | $26.47 | $26.35 | 37,350 |
| 2022-08-10 | $27.57 | $27.63 | $26.51 | $26.86 | $26.73 | 47,316 |
| 2022-08-09 | $27.40 | $27.95 | $27.16 | $27.62 | $27.49 | 20,615 |
| 2022-08-08 | $27.21 | $27.85 | $26.82 | $27.70 | $27.57 | 20,838 |
| 2022-08-05 | $26.50 | $27.36 | $26.50 | $27.20 | $27.07 | 37,826 |
| 2022-08-04 | $26.32 | $27.43 | $26.30 | $26.75 | $26.62 | 40,966 |
| 2022-08-03 | $26.25 | $26.49 | $26.21 | $26.40 | $26.27 | 24,490 |
| 2022-08-02 | $26.33 | $26.34 | $26.18 | $26.34 | $26.22 | 10,348 |
| 2022-08-01 | $26.01 | $26.35 | $26.01 | $26.32 | $26.20 | 24,271 |
| 2022-07-29 | $26.28 | $26.44 | $26.18 | $26.18 | $26.06 | 32,273 |
| 2022-07-28 | $26.45 | $26.60 | $26.25 | $26.32 | $26.20 | 10,858 |
| 2022-07-27 | $26.45 | $26.59 | $26.28 | $26.50 | $26.38 | 9,474 |
| 2022-07-26 | $26.37 | $26.49 | $26.28 | $26.49 | $26.37 | 9,310 |
| 2022-07-25 | $26.58 | $26.60 | $26.36 | $26.48 | $26.36 | 9,139 |
| 2022-07-22 | $26.43 | $26.60 | $26.35 | $26.53 | $26.41 | 10,386 |
| 2022-07-21 | $26.58 | $26.60 | $26.31 | $26.54 | $26.41 | 3,937 |
| 2022-07-20 | $26.50 | $26.65 | $26.45 | $26.65 | $26.40 | 12,882 |
| 2022-07-19 | $26.46 | $26.63 | $26.40 | $26.50 | $26.25 | 16,396 |
| 2022-07-18 | $26.25 | $26.47 | $26.25 | $26.41 | $26.16 | 9,361 |
| 2022-07-15 | $26.18 | $26.34 | $26.18 | $26.34 | $26.09 | 10,847 |
| 2022-07-14 | $26.22 | $26.32 | $26.15 | $26.29 | $26.04 | 19,595 |
| 2022-07-13 | $26.52 | $26.54 | $26.23 | $26.26 | $26.01 | 34,397 |
| 2022-07-12 | $26.73 | $26.75 | $26.50 | $26.69 | $26.44 | 23,191 |
| 2022-07-11 | $26.45 | $26.75 | $26.40 | $26.75 | $26.50 | 18,992 |
| 2022-07-08 | $26.43 | $26.46 | $26.41 | $26.45 | $26.20 | 2,446 |
| 2022-07-07 | $26.30 | $26.44 | $26.30 | $26.44 | $26.19 | 16,406 |
| 2022-07-06 | $26.25 | $26.38 | $26.25 | $26.28 | $26.03 | 9,048 |
| 2022-07-05 | $26.25 | $26.44 | $26.23 | $26.37 | $26.12 | 17,624 |
| 2022-07-01 | $26.23 | $26.44 | $26.23 | $26.36 | $26.11 | 11,033 |
| 2022-06-30 | $26.42 | $26.42 | $26.21 | $26.30 | $26.05 | 17,098 |
| 2022-06-29 | $26.36 | $26.46 | $26.16 | $26.43 | $26.18 | 11,539 |
| 2022-06-28 | $26.12 | $26.46 | $26.05 | $26.39 | $26.14 | 85,554 |
| 2022-06-27 | $26.09 | $26.24 | $26.09 | $26.23 | $25.98 | 7,580 |
| 2022-06-24 | $26.26 | $26.27 | $26.07 | $26.15 | $25.91 | 12,201 |
| 2022-06-23 | $26.13 | $26.25 | $26.07 | $26.25 | $26.00 | 9,912 |
| 2022-06-22 | $26.10 | $26.30 | $26.05 | $26.13 | $25.88 | 9,480 |
| 2022-06-21 | $26.03 | $26.32 | $26.03 | $26.26 | $26.01 | 12,769 |
| 2022-06-17 | $26.11 | $26.30 | $26.05 | $26.14 | $25.77 | 22,011 |
| 2022-06-16 | $26.20 | $26.35 | $26.00 | $26.05 | $25.68 | 25,410 |
| 2022-06-15 | $26.19 | $26.44 | $26.08 | $26.20 | $25.83 | 11,602 |
| 2022-06-14 | $26.07 | $26.47 | $26.02 | $26.13 | $25.76 | 14,897 |
| 2022-06-13 | $26.41 | $26.41 | $26.02 | $26.24 | $25.87 | 27,703 |
| 2022-06-10 | $26.40 | $26.46 | $26.25 | $26.27 | $25.90 | 22,514 |
| 2022-06-09 | $26.26 | $26.46 | $26.26 | $26.32 | $25.95 | 9,558 |
| 2022-06-08 | $26.52 | $26.52 | $26.25 | $26.37 | $26.00 | 14,537 |
| 2022-06-07 | $26.40 | $26.51 | $26.28 | $26.29 | $25.92 | 14,945 |
| 2022-06-06 | $26.59 | $26.59 | $26.32 | $26.41 | $26.04 | 12,149 |
| 2022-06-03 | $26.23 | $26.75 | $26.23 | $26.59 | $26.22 | 21,530 |
| 2022-06-02 | $26.36 | $26.48 | $26.25 | $26.25 | $25.88 | 8,136 |
| 2022-06-01 | $26.54 | $26.60 | $26.07 | $26.59 | $26.22 | 14,267 |
| 2022-05-31 | $26.19 | $26.64 | $26.06 | $26.64 | $26.27 | 51,953 |
| 2022-05-27 | $26.01 | $26.15 | $26.00 | $26.09 | $25.72 | 9,039 |
| 2022-05-26 | $26.05 | $26.15 | $26.00 | $26.09 | $25.72 | 12,664 |
| 2022-05-25 | $25.82 | $26.04 | $25.82 | $26.01 | $25.64 | 17,153 |
| 2022-05-24 | $25.81 | $26.04 | $25.81 | $25.86 | $25.50 | 13,148 |
| 2022-05-23 | $25.92 | $26.04 | $25.82 | $25.99 | $25.63 | 14,304 |
| 2022-05-20 | $26.13 | $26.16 | $25.92 | $26.04 | $25.67 | 15,575 |
| 2022-05-19 | $26.47 | $26.47 | $25.70 | $26.17 | $25.80 | 32,720 |
| 2022-05-18 | $26.48 | $26.48 | $26.11 | $26.14 | $25.65 | 16,707 |
| 2022-05-17 | $26.37 | $26.50 | $26.25 | $26.48 | $25.98 | 13,120 |
| 2022-05-16 | $26.25 | $26.40 | $26.22 | $26.40 | $25.91 | 18,465 |
| 2022-05-13 | $26.25 | $26.27 | $26.05 | $26.06 | $25.57 | 14,369 |
| 2022-05-12 | $25.75 | $26.30 | $25.52 | $26.20 | $25.71 | 66,291 |
| 2022-05-11 | $26.00 | $26.00 | $25.76 | $25.86 | $25.37 | 20,205 |
| 2022-05-10 | $25.83 | $26.00 | $25.80 | $25.95 | $25.46 | 13,937 |
| 2022-05-09 | $25.85 | $25.94 | $25.75 | $25.76 | $25.28 | 9,705 |
| 2022-05-06 | $26.04 | $26.04 | $25.90 | $25.95 | $25.46 | 13,703 |
| 2022-05-05 | $25.93 | $26.09 | $25.87 | $25.95 | $25.46 | 9,888 |
| 2022-05-04 | $25.81 | $26.00 | $25.77 | $25.93 | $25.44 | 9,345 |
| 2022-05-03 | $25.99 | $26.10 | $25.85 | $25.90 | $25.42 | 8,176 |
| 2022-05-02 | $25.86 | $26.21 | $25.86 | $25.94 | $25.45 | 10,757 |
| 2022-04-29 | $26.23 | $26.27 | $25.77 | $26.17 | $25.68 | 48,988 |
| 2022-04-28 | $26.20 | $26.28 | $26.10 | $26.28 | $25.79 | 9,294 |
| 2022-04-27 | $26.17 | $26.30 | $26.17 | $26.24 | $25.75 | 16,515 |
| 2022-04-26 | $26.16 | $26.29 | $26.11 | $26.29 | $25.80 | 16,902 |
| 2022-04-25 | $26.20 | $26.20 | $26.01 | $26.20 | $25.71 | 10,610 |
| 2022-04-22 | $26.00 | $26.23 | $25.95 | $26.20 | $25.71 | 14,562 |
| 2022-04-21 | $26.00 | $26.11 | $25.88 | $25.88 | $25.40 | 13,155 |
| 2022-04-20 | $26.05 | $26.34 | $26.04 | $26.06 | $25.45 | 13,184 |
| 2022-04-19 | $26.18 | $26.26 | $26.10 | $26.19 | $25.58 | 16,953 |
| 2022-04-18 | $26.22 | $26.32 | $26.12 | $26.23 | $25.62 | 22,771 |
| 2022-04-14 | $26.29 | $26.37 | $26.15 | $26.34 | $25.72 | 27,717 |
| 2022-04-13 | $26.17 | $26.25 | $26.12 | $26.22 | $25.60 | 11,382 |
| 2022-04-12 | $26.10 | $26.19 | $25.94 | $26.07 | $25.46 | 24,943 |
| 2022-04-11 | $25.98 | $26.10 | $25.87 | $26.05 | $25.44 | 15,839 |
| 2022-04-08 | $26.00 | $26.09 | $25.95 | $26.01 | $25.40 | 9,748 |
| 2022-04-07 | $25.92 | $26.24 | $25.92 | $26.00 | $25.39 | 10,976 |
| 2022-04-06 | $26.13 | $26.25 | $26.00 | $26.25 | $25.63 | 8,733 |
| 2022-04-05 | $25.90 | $26.15 | $25.90 | $25.97 | $25.36 | 7,328 |
| 2022-04-04 | $25.91 | $26.19 | $25.89 | $26.15 | $25.54 | 10,332 |
| 2022-04-01 | $26.03 | $26.03 | $25.88 | $25.96 | $25.35 | 3,969 |
| 2022-03-31 | $26.08 | $26.11 | $25.90 | $25.90 | $25.29 | 7,005 |
| 2022-03-30 | $25.91 | $26.09 | $25.91 | $26.03 | $25.42 | 15,904 |
| 2022-03-29 | $25.96 | $26.10 | $25.88 | $26.02 | $25.41 | 23,835 |
| 2022-03-28 | $25.87 | $26.02 | $25.76 | $25.93 | $25.32 | 24,756 |
| 2022-03-25 | $25.93 | $26.06 | $25.79 | $25.80 | $25.20 | 15,219 |
| 2022-03-24 | $26.15 | $26.15 | $25.84 | $25.98 | $25.37 | 16,081 |
| 2022-03-23 | $26.25 | $26.29 | $26.11 | $26.14 | $25.53 | 12,052 |
| 2022-03-22 | $26.05 | $26.32 | $25.93 | $26.11 | $25.50 | 14,589 |
| 2022-03-21 | $26.20 | $26.34 | $25.90 | $26.02 | $25.29 | 42,177 |
| 2022-03-18 | $26.25 | $26.34 | $26.20 | $26.34 | $25.60 | 10,905 |
| 2022-03-17 | $26.25 | $26.26 | $26.13 | $26.24 | $25.50 | 11,739 |
| 2022-03-16 | $26.18 | $26.25 | $25.98 | $26.09 | $25.36 | 12,921 |
| 2022-03-15 | $25.88 | $26.21 | $25.78 | $25.82 | $25.09 | 19,075 |
| 2022-03-14 | $25.99 | $25.99 | $25.76 | $25.80 | $25.08 | 22,781 |
| 2022-03-11 | $26.05 | $26.23 | $25.99 | $26.05 | $25.32 | 13,136 |
| 2022-03-10 | $26.19 | $26.23 | $25.90 | $26.12 | $25.39 | 17,405 |
| 2022-03-09 | $25.79 | $26.22 | $25.79 | $25.87 | $25.14 | 11,045 |
| 2022-03-08 | $25.90 | $26.17 | $25.82 | $25.96 | $25.23 | 23,130 |
| 2022-03-07 | $26.02 | $26.17 | $25.89 | $25.89 | $25.16 | 36,344 |
| 2022-03-04 | $26.12 | $26.27 | $26.00 | $26.02 | $25.29 | 28,856 |
| 2022-03-03 | $26.42 | $26.45 | $26.01 | $26.08 | $25.35 | 37,407 |
| 2022-03-02 | $26.37 | $26.42 | $26.17 | $26.39 | $25.65 | 17,815 |
| 2022-03-01 | $26.30 | $26.42 | $26.01 | $26.15 | $25.42 | 18,909 |
| 2022-02-28 | $26.24 | $26.45 | $26.14 | $26.19 | $25.45 | 12,703 |
| 2022-02-25 | $26.30 | $26.32 | $26.12 | $26.20 | $25.47 | 9,534 |
| 2022-02-24 | $25.86 | $26.38 | $25.86 | $26.11 | $25.37 | 45,510 |
| 2022-02-23 | $26.22 | $26.51 | $26.05 | $26.19 | $25.45 | 13,347 |
| 2022-02-22 | $25.94 | $26.46 | $25.93 | $26.20 | $25.46 | 26,081 |
| 2022-02-18 | $26.20 | $26.34 | $25.93 | $25.96 | $25.23 | 16,094 |
| 2022-02-17 | $26.07 | $26.20 | $25.97 | $26.20 | $25.46 | 21,100 |
| 2022-02-16 | $26.35 | $26.38 | $26.15 | $26.30 | $25.44 | 14,411 |
| 2022-02-15 | $26.47 | $26.60 | $26.16 | $26.31 | $25.45 | 55,868 |
| 2022-02-14 | $26.25 | $26.48 | $26.25 | $26.48 | $25.61 | 26,591 |
| 2022-02-11 | $26.30 | $26.30 | $26.16 | $26.30 | $25.44 | 18,461 |
| 2022-02-10 | $26.16 | $26.40 | $26.16 | $26.40 | $25.54 | 51,706 |
| 2022-02-09 | $26.22 | $26.30 | $26.05 | $26.18 | $25.32 | 33,028 |
| 2022-02-08 | $26.25 | $26.40 | $26.01 | $26.30 | $25.44 | 39,151 |
| 2022-02-07 | $26.35 | $26.37 | $26.13 | $26.27 | $25.41 | 28,868 |
| 2022-02-04 | $26.27 | $26.45 | $26.01 | $26.42 | $25.56 | 47,344 |
| 2022-02-03 | $26.37 | $26.42 | $25.99 | $26.14 | $25.28 | 63,439 |
| 2022-02-02 | $26.20 | $26.45 | $26.00 | $26.28 | $25.42 | 42,197 |
| 2022-02-01 | $25.75 | $26.19 | $25.75 | $26.00 | $25.15 | 48,430 |
| 2022-01-31 | $25.85 | $25.99 | $25.75 | $25.75 | $24.91 | 23,756 |
| 2022-01-28 | $25.70 | $26.05 | $25.70 | $25.71 | $24.87 | 34,556 |
| 2022-01-27 | $25.87 | $25.88 | $25.70 | $25.70 | $24.86 | 17,128 |
| 2022-01-26 | $25.87 | $25.99 | $25.70 | $25.72 | $24.88 | 24,206 |
| 2022-01-25 | $25.83 | $26.06 | $25.83 | $25.90 | $25.05 | 9,849 |
| 2022-01-24 | $26.20 | $26.34 | $25.81 | $26.00 | $25.15 | 23,849 |
| 2022-01-21 | $26.25 | $26.41 | $26.00 | $26.35 | $25.49 | 34,718 |
| 2022-01-20 | $26.15 | $26.30 | $25.80 | $26.25 | $25.39 | 25,254 |
| 2022-01-19 | $25.90 | $26.10 | $25.80 | $26.00 | $25.03 | 19,690 |
| 2022-01-18 | $25.80 | $25.95 | $25.75 | $25.80 | $24.84 | 33,937 |
| 2022-01-14 | $25.93 | $25.99 | $25.80 | $25.83 | $24.86 | 7,965 |
| 2022-01-13 | $25.75 | $25.95 | $25.75 | $25.93 | $24.96 | 23,081 |
| 2022-01-12 | $25.83 | $25.94 | $25.67 | $25.88 | $24.91 | 22,632 |
| 2022-01-11 | $25.73 | $25.85 | $25.73 | $25.76 | $24.80 | 13,358 |
| 2022-01-10 | $26.07 | $26.07 | $25.70 | $25.73 | $24.77 | 27,004 |
| 2022-01-07 | $26.00 | $26.15 | $25.90 | $25.99 | $25.02 | 8,845 |
| 2022-01-06 | $26.09 | $26.10 | $25.71 | $25.85 | $24.89 | 15,479 |
| 2022-01-05 | $25.92 | $26.19 | $25.81 | $26.16 | $25.18 | 22,614 |
| 2022-01-04 | $26.16 | $26.17 | $25.95 | $26.03 | $25.06 | 12,658 |
| 2022-01-03 | $26.32 | $26.35 | $26.15 | $26.15 | $25.17 | 22,669 |
| 2021-12-31 | $26.22 | $26.50 | $26.17 | $26.50 | $25.51 | 6,123 |
| 2021-12-30 | $26.23 | $26.28 | $26.16 | $26.28 | $25.30 | 8,442 |
| 2021-12-29 | $26.28 | $26.29 | $26.00 | $26.15 | $25.17 | 12,336 |
| 2021-12-28 | $26.22 | $26.34 | $26.00 | $26.24 | $25.26 | 21,294 |
| 2021-12-27 | $26.22 | $26.22 | $26.05 | $26.16 | $25.18 | 9,886 |
| 2021-12-23 | $26.03 | $26.17 | $25.86 | $26.15 | $25.17 | 7,564 |
| 2021-12-22 | $25.97 | $26.22 | $25.91 | $26.02 | $25.05 | 14,762 |
| 2021-12-21 | $25.99 | $26.15 | $25.90 | $26.11 | $25.02 | 20,256 |
| 2021-12-20 | $25.82 | $25.99 | $25.82 | $25.91 | $24.82 | 7,716 |
| 2021-12-17 | $25.95 | $26.24 | $25.95 | $26.02 | $24.93 | 10,424 |
| 2021-12-16 | $26.24 | $26.25 | $25.90 | $26.22 | $25.12 | 12,135 |
| 2021-12-15 | $26.17 | $26.17 | $26.00 | $26.10 | $25.01 | 5,662 |
| 2021-12-14 | $26.00 | $26.17 | $25.99 | $26.05 | $24.96 | 14,360 |
| 2021-12-13 | $26.00 | $26.06 | $25.90 | $26.00 | $24.91 | 14,765 |
| 2021-12-10 | $26.16 | $26.16 | $25.92 | $26.00 | $24.91 | 15,375 |
| 2021-12-09 | $26.04 | $26.14 | $25.94 | $26.03 | $24.94 | 12,081 |
| 2021-12-08 | $25.93 | $26.03 | $25.75 | $26.03 | $24.94 | 10,583 |
| 2021-12-07 | $26.05 | $26.05 | $25.87 | $25.97 | $24.88 | 11,305 |
| 2021-12-06 | $26.09 | $26.09 | $25.85 | $25.93 | $24.84 | 21,150 |
| 2021-12-03 | $26.01 | $26.01 | $25.81 | $25.97 | $24.88 | 10,850 |
| 2021-12-02 | $26.09 | $26.10 | $25.75 | $26.04 | $24.94 | 12,812 |
| 2021-12-01 | $25.68 | $26.14 | $25.68 | $26.07 | $24.98 | 10,137 |
| 2021-11-30 | $26.01 | $26.14 | $25.80 | $25.80 | $24.72 | 13,119 |
| 2021-11-29 | $25.99 | $26.16 | $25.95 | $26.06 | $24.97 | 9,057 |
| 2021-11-26 | $25.88 | $26.09 | $25.88 | $26.00 | $24.91 | 7,425 |
| 2021-11-24 | $25.90 | $26.09 | $25.90 | $26.04 | $24.95 | 6,974 |
| 2021-11-23 | $25.90 | $26.00 | $25.90 | $25.92 | $24.83 | 7,621 |
| 2021-11-22 | $26.01 | $26.14 | $25.92 | $25.99 | $24.90 | 9,721 |
| 2021-11-19 | $26.10 | $26.11 | $26.00 | $26.04 | $24.95 | 10,885 |
| 2021-11-18 | $26.17 | $26.17 | $25.99 | $26.10 | $25.01 | 11,146 |
| 2021-11-17 | $26.25 | $26.25 | $26.05 | $26.10 | $24.89 | 9,122 |
| 2021-11-16 | $26.19 | $26.19 | $26.04 | $26.19 | $24.97 | 15,598 |
| 2021-11-15 | $26.25 | $26.25 | $25.87 | $26.00 | $24.79 | 12,912 |
| 2021-11-12 | $26.22 | $26.22 | $25.85 | $26.16 | $24.94 | 8,189 |
| 2021-11-11 | $26.15 | $26.23 | $26.01 | $26.21 | $24.99 | 18,120 |
| 2021-11-10 | $25.90 | $26.20 | $25.90 | $26.11 | $24.90 | 20,136 |
| 2021-11-09 | $26.00 | $26.17 | $26.00 | $26.14 | $24.93 | 17,069 |
| 2021-11-08 | $26.08 | $26.20 | $26.00 | $26.06 | $24.85 | 10,877 |
| 2021-11-05 | $26.20 | $26.20 | $26.02 | $26.10 | $24.89 | 13,648 |
| 2021-11-04 | $26.11 | $26.20 | $26.01 | $26.20 | $24.98 | 7,181 |
| 2021-11-03 | $26.24 | $26.24 | $26.00 | $26.18 | $24.96 | 15,710 |
| 2021-11-02 | $26.18 | $26.65 | $26.17 | $26.21 | $24.99 | 9,759 |
| 2021-11-01 | $26.09 | $26.26 | $25.93 | $26.26 | $25.04 | 13,198 |
| 2021-10-29 | $25.75 | $26.10 | $25.75 | $26.10 | $24.89 | 22,806 |
| 2021-10-28 | $25.92 | $26.10 | $25.92 | $26.05 | $24.84 | 9,711 |
| 2021-10-27 | $25.96 | $26.05 | $25.90 | $26.00 | $24.79 | 14,584 |
| 2021-10-26 | $25.93 | $25.95 | $25.83 | $25.90 | $24.69 | 8,429 |
| 2021-10-25 | $25.94 | $25.95 | $25.85 | $25.91 | $24.71 | 14,184 |
| 2021-10-22 | $25.90 | $25.90 | $25.80 | $25.80 | $24.60 | 10,873 |
| 2021-10-21 | $25.95 | $25.95 | $25.78 | $25.81 | $24.61 | 8,176 |
| 2021-10-20 | $26.10 | $26.10 | $25.86 | $25.94 | $24.62 | 20,418 |
| 2021-10-19 | $26.09 | $26.10 | $25.95 | $26.10 | $24.77 | 11,933 |
| 2021-10-18 | $26.00 | $26.06 | $25.86 | $26.02 | $24.69 | 13,552 |
| 2021-10-15 | $25.86 | $25.94 | $25.79 | $25.94 | $24.62 | 8,239 |
| 2021-10-14 | $25.57 | $25.86 | $25.57 | $25.86 | $24.54 | 13,650 |
| 2021-10-13 | $25.63 | $25.69 | $25.51 | $25.64 | $24.33 | 25,216 |
| 2021-10-12 | $25.57 | $25.64 | $25.52 | $25.59 | $24.28 | 12,085 |
| 2021-10-11 | $25.60 | $25.68 | $25.52 | $25.68 | $24.37 | 12,686 |
| 2021-10-08 | $25.57 | $25.75 | $25.54 | $25.60 | $24.29 | 22,359 |
| 2021-10-07 | $25.61 | $25.75 | $25.54 | $25.54 | $24.24 | 17,173 |
| 2021-10-06 | $25.65 | $25.73 | $25.53 | $25.59 | $24.28 | 21,382 |
| 2021-10-05 | $25.75 | $25.98 | $25.62 | $25.73 | $24.41 | 11,482 |
| 2021-10-04 | $25.78 | $25.99 | $25.65 | $25.65 | $24.34 | 17,123 |
| 2021-10-01 | $25.76 | $26.09 | $25.70 | $26.09 | $24.76 | 17,743 |
| 2021-09-30 | $26.06 | $26.09 | $25.72 | $25.80 | $24.48 | 18,678 |
| 2021-09-29 | $25.84 | $26.10 | $25.60 | $26.06 | $24.73 | 23,801 |
| 2021-09-28 | $25.92 | $26.05 | $25.52 | $25.90 | $24.58 | 93,180 |
| 2021-09-27 | $25.86 | $26.02 | $25.67 | $25.95 | $24.63 | 30,798 |
| 2021-09-24 | $25.62 | $25.95 | $25.62 | $25.79 | $24.47 | 32,198 |
| 2021-09-23 | $25.68 | $25.68 | $25.52 | $25.59 | $24.28 | 10,370 |
| 2021-09-22 | $25.53 | $25.65 | $25.53 | $25.60 | $24.29 | 12,547 |
| 2021-09-21 | $25.72 | $25.80 | $25.47 | $25.62 | $24.31 | 50,357 |
| 2021-09-20 | $25.82 | $25.90 | $25.55 | $25.75 | $24.32 | 61,577 |
| 2021-09-17 | $25.83 | $25.85 | $25.75 | $25.85 | $24.41 | 12,312 |
| 2021-09-16 | $25.67 | $25.90 | $25.56 | $25.83 | $24.39 | 13,236 |
| 2021-09-15 | $25.52 | $25.75 | $25.52 | $25.62 | $24.19 | 17,342 |
| 2021-09-14 | $25.57 | $25.69 | $25.50 | $25.55 | $24.13 | 11,120 |
| 2021-09-13 | $25.45 | $25.75 | $25.36 | $25.57 | $24.15 | 19,913 |
| 2021-09-10 | $25.67 | $25.69 | $25.52 | $25.52 | $24.10 | 15,071 |
| 2021-09-09 | $25.57 | $25.71 | $25.57 | $25.63 | $24.20 | 15,865 |
| 2021-09-08 | $25.73 | $25.73 | $25.54 | $25.57 | $24.15 | 8,566 |
| 2021-09-07 | $25.68 | $25.73 | $25.56 | $25.73 | $24.30 | 14,218 |
| 2021-09-03 | $25.52 | $25.63 | $25.50 | $25.61 | $24.18 | 23,032 |
| 2021-09-02 | $25.51 | $25.65 | $25.48 | $25.54 | $24.12 | 24,661 |
| 2021-09-01 | $25.50 | $25.57 | $25.45 | $25.46 | $24.04 | 22,779 |
| 2021-08-31 | $25.46 | $25.52 | $25.37 | $25.46 | $24.04 | 26,875 |
| 2021-08-30 | $25.44 | $25.60 | $25.41 | $25.44 | $24.02 | 21,241 |
| 2021-08-27 | $25.50 | $25.62 | $25.41 | $25.45 | $24.03 | 32,636 |
| 2021-08-26 | $25.58 | $25.79 | $25.35 | $25.45 | $24.03 | 28,026 |
| 2021-08-25 | $25.70 | $25.81 | $25.46 | $25.55 | $24.13 | 32,192 |
| 2021-08-24 | $25.70 | $25.82 | $25.70 | $25.70 | $24.27 | 21,869 |
| 2021-08-23 | $25.64 | $25.83 | $25.63 | $25.77 | $24.33 | 25,030 |
| 2021-08-20 | $25.64 | $25.75 | $25.60 | $25.67 | $24.24 | 11,140 |
| 2021-08-19 | $25.61 | $25.75 | $25.61 | $25.70 | $24.15 | 8,039 |
| 2021-08-18 | $25.90 | $25.97 | $25.62 | $25.68 | $24.13 | 21,242 |
| 2021-08-17 | $26.10 | $26.10 | $25.85 | $25.92 | $24.36 | 16,751 |
| 2021-08-16 | $25.94 | $26.00 | $25.75 | $25.90 | $24.34 | 19,097 |
| 2021-08-13 | $25.88 | $25.95 | $25.73 | $25.93 | $24.37 | 24,472 |
| 2021-08-12 | $25.75 | $25.88 | $25.71 | $25.79 | $24.24 | 27,563 |
| 2021-08-11 | $25.79 | $25.89 | $25.64 | $25.65 | $24.10 | 8,400 |
| 2021-08-10 | $25.73 | $25.78 | $25.70 | $25.70 | $24.15 | 8,786 |
| 2021-08-09 | $25.81 | $25.89 | $25.70 | $25.75 | $24.20 | 12,879 |
| 2021-08-06 | $25.90 | $25.97 | $25.88 | $25.97 | $24.41 | 12,864 |
| 2021-08-05 | $25.91 | $25.97 | $25.86 | $25.94 | $24.38 | 7,637 |
| 2021-08-04 | $25.75 | $25.91 | $25.74 | $25.86 | $24.30 | 10,779 |
| 2021-08-03 | $25.90 | $25.99 | $25.85 | $25.96 | $24.40 | 17,362 |
| 2021-08-02 | $25.88 | $25.89 | $25.81 | $25.85 | $24.29 | 13,024 |
| 2021-07-30 | $25.61 | $25.80 | $25.55 | $25.71 | $24.16 | 6,624 |
| 2021-07-29 | $25.57 | $25.72 | $25.54 | $25.65 | $24.10 | 12,704 |
| 2021-07-28 | $25.60 | $25.74 | $25.51 | $25.68 | $24.13 | 20,679 |
| 2021-07-27 | $25.68 | $25.68 | $25.55 | $25.63 | $24.09 | 25,270 |
| 2021-07-26 | $25.80 | $25.80 | $25.61 | $25.68 | $24.13 | 13,798 |
| 2021-07-23 | $25.65 | $25.80 | $25.60 | $25.69 | $24.14 | 22,076 |
| 2021-07-22 | $25.70 | $25.70 | $25.54 | $25.63 | $24.09 | 4,855 |
| 2021-07-21 | $25.57 | $25.78 | $25.57 | $25.70 | $24.03 | 14,942 |
| 2021-07-20 | $25.65 | $25.72 | $25.49 | $25.55 | $23.89 | 24,481 |
| 2021-07-19 | $25.74 | $25.77 | $25.55 | $25.57 | $23.91 | 20,207 |
| 2021-07-16 | $25.74 | $25.78 | $25.66 | $25.67 | $24.01 | 7,877 |
| 2021-07-15 | $25.66 | $25.72 | $25.66 | $25.70 | $24.03 | 3,290 |
| 2021-07-14 | $25.51 | $25.72 | $25.51 | $25.69 | $24.03 | 12,865 |
| 2021-07-13 | $25.66 | $25.76 | $25.51 | $25.51 | $23.86 | 15,460 |
| 2021-07-12 | $25.77 | $25.78 | $25.62 | $25.69 | $24.03 | 23,578 |
| 2021-07-09 | $25.70 | $25.87 | $25.70 | $25.74 | $24.07 | 10,678 |
| 2021-07-08 | $25.75 | $25.81 | $25.66 | $25.70 | $24.04 | 10,321 |
| 2021-07-07 | $25.81 | $25.86 | $25.75 | $25.78 | $24.11 | 20,850 |
| 2021-07-06 | $25.92 | $25.92 | $25.80 | $25.87 | $24.19 | 16,145 |
| 2021-07-02 | $25.92 | $25.92 | $25.82 | $25.86 | $24.18 | 8,285 |
| 2021-07-01 | $25.96 | $25.98 | $25.81 | $25.85 | $24.17 | 7,155 |
| 2021-06-30 | $25.81 | $25.99 | $25.75 | $25.98 | $24.30 | 23,432 |
| 2021-06-29 | $25.76 | $25.85 | $25.76 | $25.78 | $24.11 | 7,149 |
| 2021-06-28 | $25.99 | $25.99 | $25.80 | $25.89 | $24.21 | 13,691 |
| 2021-06-25 | $25.87 | $25.92 | $25.84 | $25.84 | $24.16 | 9,327 |
| 2021-06-24 | $25.99 | $25.99 | $25.85 | $25.85 | $24.17 | 12,221 |
| 2021-06-23 | $25.93 | $26.00 | $25.85 | $25.86 | $24.19 | 14,475 |
| 2021-06-22 | $25.97 | $26.08 | $25.80 | $25.93 | $24.25 | 23,557 |
| 2021-06-21 | $25.90 | $25.94 | $25.85 | $25.90 | $24.22 | 14,030 |
| 2021-06-18 | $26.10 | $26.10 | $25.80 | $25.85 | $24.17 | 12,150 |
| 2021-06-17 | $26.00 | $26.10 | $25.81 | $25.89 | $24.21 | 12,295 |
| 2021-06-16 | $26.10 | $26.10 | $25.94 | $26.00 | $24.20 | 19,097 |
| 2021-06-15 | $26.05 | $26.10 | $25.90 | $25.96 | $24.16 | 25,937 |
| 2021-06-14 | $26.00 | $26.05 | $26.00 | $26.05 | $24.24 | 7,200 |
| 2021-06-11 | $26.05 | $26.05 | $25.90 | $25.95 | $24.15 | 8,272 |
| 2021-06-10 | $25.77 | $26.00 | $25.77 | $26.00 | $24.20 | 21,531 |
| 2021-06-09 | $26.03 | $26.10 | $25.95 | $25.98 | $24.18 | 21,657 |
| 2021-06-08 | $26.00 | $26.00 | $25.88 | $25.95 | $24.15 | 37,070 |
| 2021-06-07 | $25.98 | $26.10 | $25.90 | $26.00 | $24.20 | 37,944 |
| 2021-06-04 | $25.90 | $25.98 | $25.88 | $25.94 | $24.14 | 16,465 |
| 2021-06-03 | $25.80 | $25.90 | $25.78 | $25.88 | $24.09 | 12,649 |
| 2021-06-02 | $25.90 | $25.98 | $25.75 | $25.81 | $24.02 | 24,516 |
| 2021-06-01 | $26.10 | $26.10 | $25.85 | $25.86 | $24.07 | 22,116 |
| 2021-05-28 | $25.98 | $26.10 | $25.86 | $26.10 | $24.29 | 19,690 |
| 2021-05-27 | $25.90 | $25.99 | $25.85 | $25.99 | $24.19 | 12,210 |
| 2021-05-26 | $25.85 | $25.98 | $25.80 | $25.90 | $24.11 | 37,525 |
| 2021-05-25 | $25.57 | $26.15 | $25.57 | $25.85 | $24.06 | 184,198 |
| 2021-05-24 | $25.69 | $25.78 | $25.50 | $25.65 | $23.87 | 38,296 |
| 2021-05-21 | $25.59 | $25.78 | $25.56 | $25.67 | $23.90 | 18,000 |
| 2021-05-20 | $25.59 | $25.60 | $25.55 | $25.59 | $23.82 | 11,997 |
| 2021-05-19 | $25.70 | $25.70 | $25.55 | $25.55 | $23.78 | 12,010 |
| 2021-05-18 | $25.48 | $25.70 | $25.43 | $25.56 | $23.79 | 18,811 |
| 2021-05-17 | $25.59 | $25.78 | $25.53 | $25.70 | $23.80 | 11,425 |
| 2021-05-14 | $25.42 | $25.66 | $25.42 | $25.62 | $23.73 | 17,857 |
| 2021-05-13 | $25.33 | $25.50 | $25.31 | $25.40 | $23.52 | 28,225 |
| 2021-05-12 | $25.58 | $25.58 | $25.18 | $25.33 | $23.46 | 50,614 |
| 2021-05-11 | $25.59 | $25.62 | $25.38 | $25.53 | $23.65 | 31,505 |
| 2021-05-10 | $25.70 | $25.76 | $25.60 | $25.66 | $23.77 | 11,296 |
| 2021-05-07 | $25.60 | $25.75 | $25.60 | $25.63 | $23.74 | 15,783 |
| 2021-05-06 | $25.63 | $25.68 | $25.54 | $25.63 | $23.74 | 10,731 |
| 2021-05-05 | $25.52 | $25.69 | $25.52 | $25.54 | $23.65 | 14,525 |
| 2021-05-04 | $25.69 | $25.75 | $25.56 | $25.62 | $23.73 | 23,566 |
| 2021-05-03 | $25.78 | $25.84 | $25.68 | $25.70 | $23.80 | 12,904 |
| 2021-04-30 | $25.82 | $25.88 | $25.67 | $25.86 | $23.95 | 11,977 |
| 2021-04-29 | $25.80 | $25.90 | $25.70 | $25.77 | $23.87 | 16,153 |
| 2021-04-28 | $25.75 | $25.90 | $25.66 | $25.84 | $23.93 | 21,125 |
| 2021-04-27 | $25.75 | $25.88 | $25.64 | $25.79 | $23.88 | 20,947 |
| 2021-04-26 | $25.77 | $25.83 | $25.61 | $25.75 | $23.85 | 19,206 |
| 2021-04-23 | $25.66 | $25.74 | $25.66 | $25.71 | $23.81 | 17,775 |
| 2021-04-22 | $25.71 | $25.78 | $25.52 | $25.75 | $23.85 | 31,991 |
| 2021-04-21 | $25.82 | $25.88 | $25.75 | $25.88 | $23.85 | 11,489 |
| 2021-04-20 | $25.83 | $25.88 | $25.76 | $25.78 | $23.76 | 28,510 |
| 2021-04-19 | $25.69 | $25.86 | $25.69 | $25.83 | $23.81 | 28,863 |
| 2021-04-16 | $25.90 | $25.95 | $25.67 | $25.67 | $23.66 | 53,668 |
| 2021-04-15 | $25.87 | $25.90 | $25.80 | $25.90 | $23.87 | 13,038 |
| 2021-04-14 | $25.93 | $25.93 | $25.75 | $25.75 | $23.73 | 14,798 |
| 2021-04-13 | $25.79 | $25.95 | $25.76 | $25.86 | $23.84 | 29,064 |
| 2021-04-12 | $25.81 | $25.95 | $25.80 | $25.90 | $23.87 | 15,524 |
| 2021-04-09 | $25.90 | $25.91 | $25.80 | $25.81 | $23.79 | 19,544 |
| 2021-04-08 | $25.92 | $26.00 | $25.90 | $25.93 | $23.90 | 16,849 |
| 2021-04-07 | $25.93 | $25.96 | $25.80 | $25.94 | $23.91 | 13,036 |
| 2021-04-06 | $25.56 | $25.97 | $25.56 | $25.93 | $23.90 | 25,114 |
| 2021-04-05 | $25.60 | $25.63 | $25.54 | $25.55 | $23.55 | 27,653 |
| 2021-04-01 | $25.56 | $25.62 | $25.51 | $25.55 | $23.55 | 11,394 |
| 2021-03-31 | $25.55 | $25.61 | $25.50 | $25.56 | $23.56 | 17,592 |
| 2021-03-30 | $25.70 | $25.70 | $25.46 | $25.56 | $23.56 | 12,994 |
| 2021-03-29 | $25.50 | $25.56 | $25.42 | $25.50 | $23.50 | 23,976 |
| 2021-03-26 | $25.67 | $25.67 | $25.46 | $25.54 | $23.54 | 20,666 |
| 2021-03-25 | $25.52 | $25.59 | $25.44 | $25.50 | $23.50 | 16,592 |
| 2021-03-24 | $25.54 | $25.55 | $25.45 | $25.52 | $23.52 | 11,721 |
| 2021-03-23 | $25.55 | $25.60 | $25.41 | $25.50 | $23.50 | 19,604 |
| 2021-03-22 | $25.53 | $25.64 | $25.46 | $25.58 | $23.46 | 19,858 |
| 2021-03-19 | $25.45 | $25.50 | $25.41 | $25.50 | $23.39 | 15,274 |
| 2021-03-18 | $25.43 | $25.60 | $25.42 | $25.45 | $23.34 | 13,325 |
| 2021-03-17 | $25.59 | $25.60 | $25.42 | $25.55 | $23.43 | 29,875 |
| 2021-03-16 | $25.66 | $25.73 | $25.51 | $25.64 | $23.52 | 20,741 |
| 2021-03-15 | $25.84 | $25.84 | $25.60 | $25.75 | $23.62 | 13,498 |
| 2021-03-12 | $25.60 | $25.67 | $25.50 | $25.62 | $23.50 | 15,050 |
| 2021-03-11 | $25.70 | $25.73 | $25.53 | $25.65 | $23.53 | 20,950 |
| 2021-03-10 | $25.70 | $25.70 | $25.50 | $25.53 | $23.41 | 25,071 |
| 2021-03-09 | $26.00 | $26.00 | $25.52 | $25.56 | $23.44 | 19,141 |
| 2021-03-08 | $25.42 | $25.47 | $25.31 | $25.40 | $23.30 | 27,991 |
| 2021-03-05 | $25.28 | $25.49 | $25.28 | $25.30 | $23.21 | 30,116 |
| 2021-03-04 | $25.45 | $25.50 | $25.27 | $25.27 | $23.18 | 43,810 |
| 2021-03-03 | $25.39 | $25.45 | $25.28 | $25.45 | $23.34 | 23,526 |
| 2021-03-02 | $25.30 | $25.35 | $25.25 | $25.32 | $23.22 | 35,041 |
| 2021-03-01 | $25.40 | $25.41 | $25.23 | $25.27 | $23.18 | 54,716 |
| 2021-02-26 | $25.40 | $25.42 | $25.30 | $25.35 | $23.25 | 16,602 |
| 2021-02-25 | $25.53 | $25.53 | $25.22 | $25.38 | $23.27 | 31,444 |
| 2021-02-24 | $25.39 | $25.39 | $25.30 | $25.34 | $23.24 | 22,052 |
| 2021-02-23 | $25.31 | $25.46 | $25.30 | $25.37 | $23.27 | 23,474 |
| 2021-02-22 | $25.49 | $25.55 | $25.37 | $25.38 | $23.16 | 30,462 |
| 2021-02-19 | $25.36 | $25.54 | $25.36 | $25.37 | $23.16 | 42,095 |
| 2021-02-18 | $25.58 | $25.70 | $25.45 | $25.49 | $23.26 | 9,912 |
| 2021-02-17 | $25.45 | $25.76 | $25.42 | $25.44 | $23.22 | 12,043 |
| 2021-02-16 | $25.45 | $25.45 | $25.35 | $25.36 | $23.15 | 36,674 |
| 2021-02-12 | $25.40 | $25.43 | $25.31 | $25.36 | $23.15 | 15,501 |
| 2021-02-11 | $25.31 | $25.37 | $25.31 | $25.33 | $23.12 | 15,461 |
| 2021-02-10 | $25.28 | $25.36 | $25.27 | $25.34 | $23.13 | 21,444 |
| 2021-02-09 | $25.21 | $25.44 | $25.21 | $25.32 | $23.11 | 44,514 |
| 2021-02-08 | $25.42 | $25.45 | $25.25 | $25.31 | $23.10 | 45,006 |
| 2021-02-05 | $25.33 | $25.40 | $25.30 | $25.35 | $23.14 | 15,013 |
| 2021-02-04 | $25.29 | $25.38 | $25.16 | $25.33 | $23.12 | 85,544 |
| 2021-02-03 | $25.30 | $25.37 | $25.15 | $25.16 | $22.96 | 50,047 |
| 2021-02-02 | $25.29 | $25.30 | $25.20 | $25.22 | $23.01 | 19,177 |
| 2021-02-01 | $25.20 | $25.40 | $25.14 | $25.18 | $22.98 | 34,702 |
| 2021-01-29 | $25.15 | $25.34 | $25.15 | $25.20 | $23.00 | 25,825 |
| 2021-01-28 | $25.38 | $25.50 | $25.20 | $25.29 | $23.08 | 38,802 |
| 2021-01-27 | $25.40 | $25.40 | $25.20 | $25.28 | $23.07 | 44,977 |
| 2021-01-26 | $25.37 | $25.54 | $25.25 | $25.34 | $23.13 | 55,303 |
| 2021-01-25 | $25.48 | $25.68 | $25.40 | $25.62 | $23.27 | 59,463 |
| 2021-01-22 | $25.30 | $25.42 | $25.28 | $25.40 | $23.07 | 25,299 |
| 2021-01-21 | $25.37 | $25.38 | $25.21 | $25.27 | $22.95 | 38,770 |
| 2021-01-20 | $25.23 | $25.39 | $25.19 | $25.34 | $23.01 | 43,260 |
| 2021-01-19 | $25.21 | $25.40 | $25.13 | $25.30 | $22.98 | 59,007 |
| 2021-01-15 | $25.22 | $25.45 | $25.20 | $25.20 | $22.89 | 45,002 |
| 2021-01-14 | $25.12 | $25.25 | $25.11 | $25.22 | $22.91 | 40,245 |
| 2021-01-13 | $25.24 | $25.24 | $25.04 | $25.18 | $22.87 | 45,261 |
| 2021-01-12 | $25.07 | $25.18 | $25.01 | $25.10 | $22.80 | 41,616 |
| 2021-01-11 | $25.14 | $25.20 | $25.00 | $25.04 | $22.74 | 39,611 |
| 2021-01-08 | $25.24 | $25.25 | $25.13 | $25.21 | $22.90 | 47,005 |
| 2021-01-07 | $25.00 | $25.21 | $24.98 | $25.21 | $22.90 | 30,590 |
| 2021-01-06 | $25.00 | $25.19 | $24.91 | $25.00 | $22.70 | 40,672 |
| 2021-01-05 | $25.25 | $25.25 | $24.91 | $25.02 | $22.72 | 39,077 |
| 2021-01-04 | $25.25 | $25.30 | $24.91 | $25.18 | $22.87 | 54,585 |
| 2020-12-31 | $25.04 | $25.08 | $24.90 | $25.05 | $22.75 | 26,424 |
| 2020-12-30 | $24.95 | $25.06 | $24.88 | $24.96 | $22.66 | 63,447 |
| 2020-12-29 | $24.99 | $25.08 | $24.85 | $24.95 | $22.66 | 55,548 |
| 2020-12-28 | $25.00 | $25.14 | $24.85 | $24.90 | $22.61 | 74,760 |
| 2020-12-24 | $24.89 | $24.92 | $24.81 | $24.86 | $22.58 | 19,548 |
| 2020-12-23 | $24.90 | $24.99 | $24.70 | $24.88 | $22.59 | 45,322 |
| 2020-12-22 | $24.98 | $24.98 | $24.86 | $24.87 | $22.47 | 39,457 |
| 2020-12-21 | $24.89 | $24.99 | $24.85 | $24.88 | $22.48 | 71,480 |
| 2020-12-18 | $24.96 | $24.98 | $24.78 | $24.82 | $22.43 | 48,016 |
| 2020-12-17 | $24.91 | $24.98 | $24.87 | $24.96 | $22.56 | 62,474 |
| 2020-12-16 | $24.92 | $24.97 | $24.85 | $24.89 | $22.49 | 62,381 |
| 2020-12-15 | $24.89 | $24.96 | $24.80 | $24.87 | $22.47 | 80,171 |
| 2020-12-14 | $24.75 | $24.97 | $24.66 | $24.81 | $22.42 | 169,552 |
| 2020-12-11 | $24.49 | $24.61 | $24.46 | $24.59 | $22.22 | 106,937 |
| 2020-12-10 | $24.51 | $24.64 | $24.40 | $24.41 | $22.06 | 102,702 |
| 2020-12-09 | $24.75 | $24.77 | $24.44 | $24.50 | $22.14 | 82,538 |
| 2020-12-08 | $24.80 | $24.84 | $24.62 | $24.66 | $22.28 | 73,542 |
| 2020-12-07 | $24.77 | $24.89 | $24.72 | $24.73 | $22.35 | 54,146 |
| 2020-12-04 | $24.97 | $24.97 | $24.73 | $24.73 | $22.35 | 76,534 |
| 2020-12-03 | $24.87 | $24.96 | $24.84 | $24.87 | $22.48 | 18,719 |
| 2020-12-02 | $24.82 | $24.94 | $24.77 | $24.80 | $22.41 | 37,632 |
| 2020-12-01 | $24.90 | $24.98 | $24.75 | $24.77 | $22.38 | 42,927 |
| 2020-11-30 | $24.94 | $24.94 | $24.75 | $24.82 | $22.43 | 37,932 |
| 2020-11-27 | $25.00 | $25.00 | $24.85 | $24.91 | $22.51 | 26,620 |
| 2020-11-25 | $25.00 | $25.00 | $24.82 | $24.99 | $22.58 | 27,507 |
| 2020-11-24 | $24.83 | $24.99 | $24.71 | $24.99 | $22.58 | 52,287 |
| 2020-11-23 | $24.90 | $24.98 | $24.76 | $24.79 | $22.29 | 72,307 |
| 2020-11-20 | $24.80 | $24.90 | $24.75 | $24.81 | $22.31 | 95,367 |
| 2020-11-19 | $24.47 | $24.74 | $24.43 | $24.74 | $22.25 | 215,673 |
| 2020-11-18 | $24.46 | $24.46 | $24.34 | $24.35 | $21.90 | 119,640 |
| 2020-11-17 | $24.36 | $24.51 | $24.28 | $24.36 | $21.90 | 57,363 |
| 2020-11-16 | $24.39 | $24.46 | $24.21 | $24.34 | $21.89 | 150,786 |
| 2020-11-13 | $24.24 | $24.29 | $24.15 | $24.28 | $21.83 | 50,562 |
| 2020-11-12 | $24.24 | $24.27 | $24.15 | $24.18 | $21.74 | 20,258 |
| 2020-11-11 | $24.28 | $24.31 | $24.20 | $24.23 | $21.79 | 92,273 |
| 2020-11-10 | $24.30 | $24.35 | $24.16 | $24.27 | $21.82 | 61,757 |
| 2020-11-09 | $24.60 | $24.60 | $24.15 | $24.29 | $21.84 | 106,653 |
| 2020-11-06 | $24.61 | $24.61 | $24.36 | $24.46 | $21.99 | 29,070 |
| 2020-11-05 | $24.61 | $24.65 | $24.43 | $24.56 | $22.08 | 46,125 |
| 2020-11-04 | $24.70 | $24.76 | $24.42 | $24.60 | $22.12 | 56,704 |
| 2020-11-03 | $24.78 | $24.79 | $24.56 | $24.70 | $22.21 | 45,677 |
| 2020-11-02 | $24.90 | $24.90 | $24.60 | $24.75 | $22.25 | 78,204 |
| 2020-10-30 | $24.26 | $24.98 | $24.00 | $24.98 | $22.46 | 702,228 |
| 2020-10-29 | $24.08 | $24.29 | $24.08 | $24.24 | $21.80 | 64,208 |
| 2020-10-28 | $24.30 | $24.39 | $24.00 | $24.08 | $21.65 | 83,621 |
| 2020-10-27 | $24.47 | $24.49 | $24.31 | $24.41 | $21.95 | 123,205 |
| 2020-10-26 | $24.53 | $24.57 | $24.30 | $24.41 | $21.95 | 107,081 |
| 2020-10-23 | $24.40 | $24.55 | $24.35 | $24.54 | $21.95 | 75,742 |
| 2020-10-22 | $24.12 | $24.39 | $24.12 | $24.34 | $21.77 | 67,540 |
| 2020-10-21 | $24.20 | $24.46 | $24.16 | $24.31 | $21.74 | 135,717 |
| 2020-10-20 | $24.10 | $24.40 | $24.01 | $24.15 | $21.60 | 248,989 |
| 2020-10-19 | $25.01 | $25.14 | $23.25 | $23.99 | $21.46 | 569,338 |