Merchants Bancorp Depositary Shares 6.00 Fixed Rate Series C NonCumulative Perpetual Preferred Stock (MBINN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$19.75 ($-0.24) -1.20%
Merchants Bancorp Depositary Shares 6.00 Fixed Rate Series C NonCumulative Perpetual Preferred Stock - Daily Information
Click for more stock information on Merchants Bancorp Depositary Shares 6.00 Fixed Rate Series C NonCumulative Perpetual Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.87 |
| Previous Close | $19.75 |
| High | $19.97 |
| Low | $19.75 |
| Adjusted Open | $19.87 |
| Previous Adjusted Close | $19.75 |
| Adjusted High | $19.97 |
| Adjusted Low | $19.75 |
Invest in Merchants Bancorp Depositary Shares 6.00 Fixed Rate Series C NonCumulative Perpetual Preferred Stock (MBINN)
Key People Merchants Bancorp Depositary Shares 6.00 Fixed Rate Series C NonCumulative Perpetual Preferred Stock
| Employee | Position |
|---|---|
| Michael F. Petrie | Chairman & Chief Executive Officer |
| Michael J. Dunlap | President, Co-Chief Operating Officer & Director |
| John F. Macke | Chief Financial Officer |
| Kevin T. Langford | Chief Administrative Officer & Senior VP |
| Scott A. Evans | Director |
| Terry A. Oznick | General Counsel & Senior Vice President |
| Andrew A. Juster | Independent Director |
| Randall D. Rogers | Vice Chairman |
| Sue Anne Gilroy | Independent Director |
| Patrick D. O'Brien | Independent Director |
| Anne E. Sellers | Independent Director |
| David N. Shane | Independent Director |
Historical Stock Data for Merchants Bancorp Depositary Shares 6.00 Fixed Rate Series C NonCumulative Perpetual Preferred Stock (MBINN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $19.87 | $19.97 | $19.75 | $19.75 | $19.75 | 3,830 |
| 2025-06-18 | $19.90 | $19.99 | $19.81 | $19.99 | $19.99 | 2,831 |
| 2025-06-17 | $19.64 | $19.99 | $19.60 | $19.98 | $19.98 | 6,662 |
| 2025-06-16 | $19.75 | $19.87 | $19.52 | $19.75 | $19.75 | 6,621 |
| 2025-06-13 | $19.74 | $20.08 | $19.65 | $19.78 | $19.78 | 2,214 |
| 2025-06-12 | $20.23 | $20.23 | $19.92 | $20.03 | $19.66 | 4,233 |
| 2025-06-11 | $20.46 | $20.46 | $19.88 | $20.00 | $19.63 | 4,152 |
| 2025-06-10 | $19.95 | $20.46 | $19.90 | $20.00 | $19.63 | 11,709 |
| 2025-06-09 | $20.00 | $20.08 | $19.82 | $19.95 | $19.58 | 8,211 |
| 2025-06-06 | $20.08 | $20.09 | $19.70 | $20.00 | $19.63 | 5,631 |
| 2025-06-05 | $19.82 | $20.10 | $19.74 | $19.74 | $19.37 | 4,951 |
| 2025-06-04 | $19.97 | $20.10 | $19.70 | $19.78 | $19.41 | 4,502 |
| 2025-06-03 | $19.90 | $20.10 | $19.70 | $19.70 | $19.33 | 8,528 |
| 2025-06-02 | $19.97 | $20.39 | $19.93 | $20.01 | $19.64 | 5,864 |
| 2025-05-30 | $19.78 | $19.98 | $19.78 | $19.95 | $19.58 | 2,753 |
| 2025-05-29 | $19.94 | $19.98 | $19.87 | $19.87 | $19.50 | 7,509 |
| 2025-05-28 | $19.76 | $20.00 | $19.76 | $19.89 | $19.89 | 3,118 |
| 2025-05-27 | $19.82 | $20.39 | $19.75 | $20.01 | $20.01 | 2,987 |
| 2025-05-23 | $19.76 | $19.78 | $19.76 | $19.78 | $19.78 | 1,041 |
| 2025-05-22 | $19.71 | $19.86 | $19.60 | $19.86 | $19.86 | 8,366 |
| 2025-05-21 | $19.80 | $19.90 | $19.66 | $19.84 | $19.84 | 19,969 |
| 2025-05-20 | $19.90 | $20.38 | $19.81 | $19.82 | $19.82 | 6,996 |
| 2025-05-19 | $19.80 | $20.00 | $19.80 | $19.86 | $19.86 | 10,135 |
| 2025-05-16 | $19.85 | $19.90 | $19.80 | $19.85 | $19.85 | 29,238 |
| 2025-05-15 | $19.82 | $19.99 | $19.82 | $19.90 | $19.90 | 3,450 |
| 2025-05-14 | $19.72 | $19.99 | $19.72 | $19.80 | $19.80 | 6,204 |
| 2025-05-13 | $20.00 | $20.01 | $19.80 | $19.88 | $19.88 | 5,604 |
| 2025-05-12 | $20.08 | $20.09 | $20.05 | $20.07 | $20.07 | 3,376 |
| 2025-05-09 | $19.97 | $20.40 | $19.61 | $20.08 | $20.08 | 42,170 |
| 2025-05-08 | $20.45 | $20.45 | $19.88 | $20.02 | $20.02 | 43,124 |
| 2025-05-07 | $20.12 | $20.51 | $20.00 | $20.45 | $20.45 | 15,015 |
| 2025-05-06 | $20.00 | $20.16 | $19.83 | $20.16 | $20.16 | 20,748 |
| 2025-05-05 | $20.02 | $20.17 | $19.94 | $20.16 | $20.16 | 8,484 |
| 2025-05-02 | $19.98 | $20.06 | $19.82 | $20.02 | $20.02 | 7,665 |
| 2025-05-01 | $19.60 | $19.81 | $19.60 | $19.81 | $19.81 | 5,543 |
| 2025-04-30 | $19.60 | $19.89 | $19.60 | $19.60 | $19.60 | 17,793 |
| 2025-04-29 | $19.32 | $19.60 | $19.30 | $19.60 | $19.60 | 8,669 |
| 2025-04-28 | $19.67 | $19.72 | $19.30 | $19.72 | $19.72 | 2,092 |
| 2025-04-25 | $19.06 | $19.53 | $19.06 | $19.30 | $19.30 | 3,739 |
| 2025-04-24 | $19.34 | $19.63 | $19.20 | $19.52 | $19.52 | 6,927 |
| 2025-04-23 | $19.28 | $19.50 | $19.17 | $19.17 | $19.17 | 4,834 |
| 2025-04-22 | $19.42 | $19.47 | $19.10 | $19.29 | $19.29 | 11,764 |
| 2025-04-21 | $19.10 | $19.28 | $19.00 | $19.21 | $19.21 | 8,720 |
| 2025-04-17 | $19.25 | $19.30 | $19.25 | $19.26 | $19.26 | 1,938 |
| 2025-04-16 | $19.11 | $19.21 | $19.10 | $19.21 | $19.21 | 2,351 |
| 2025-04-15 | $19.13 | $19.14 | $19.00 | $19.02 | $19.02 | 3,481 |
| 2025-04-14 | $19.00 | $19.20 | $18.89 | $19.19 | $19.19 | 5,415 |
| 2025-04-11 | $18.43 | $19.00 | $18.31 | $18.62 | $18.62 | 12,786 |
| 2025-04-10 | $19.57 | $19.57 | $18.68 | $18.68 | $18.68 | 7,680 |
| 2025-04-09 | $18.80 | $19.50 | $18.42 | $19.37 | $19.37 | 7,893 |
| 2025-04-08 | $19.51 | $19.51 | $18.55 | $18.55 | $18.55 | 8,092 |
| 2025-04-07 | $19.35 | $19.74 | $18.71 | $18.71 | $18.71 | 11,749 |
| 2025-04-04 | $19.81 | $19.87 | $19.21 | $19.55 | $19.55 | 21,675 |
| 2025-04-03 | $20.29 | $20.33 | $19.94 | $19.97 | $19.97 | 8,266 |
| 2025-04-02 | $20.39 | $20.50 | $20.20 | $20.45 | $20.45 | 10,824 |
| 2025-04-01 | $20.34 | $20.79 | $20.15 | $20.45 | $20.45 | 10,029 |
| 2025-03-31 | $20.89 | $20.92 | $20.24 | $20.24 | $20.24 | 41,770 |
| 2025-03-28 | $21.04 | $21.04 | $20.76 | $20.82 | $20.82 | 3,396 |
| 2025-03-27 | $21.75 | $21.75 | $21.03 | $21.15 | $21.15 | 10,651 |
| 2025-03-26 | $21.50 | $21.50 | $21.17 | $21.18 | $21.18 | 2,134 |
| 2025-03-25 | $21.73 | $21.73 | $21.55 | $21.55 | $21.55 | 788 |
| 2025-03-24 | $21.65 | $22.04 | $21.65 | $21.78 | $21.78 | 6,718 |
| 2025-03-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 452 |
| 2025-03-20 | $21.74 | $21.75 | $21.40 | $21.75 | $21.75 | 4,382 |
| 2025-03-19 | $21.41 | $21.75 | $21.35 | $21.75 | $21.75 | 3,881 |
| 2025-03-18 | $21.40 | $21.81 | $21.40 | $21.56 | $21.56 | 3,006 |
| 2025-03-17 | $21.29 | $21.40 | $21.29 | $21.31 | $21.31 | 6,084 |
| 2025-03-14 | $21.30 | $21.62 | $21.30 | $21.36 | $21.36 | 5,531 |
| 2025-03-13 | $21.88 | $21.97 | $21.66 | $21.76 | $21.38 | 15,663 |
| 2025-03-12 | $21.91 | $22.00 | $21.76 | $21.76 | $21.38 | 10,735 |
| 2025-03-11 | $21.90 | $22.00 | $21.73 | $21.86 | $21.49 | 7,494 |
| 2025-03-10 | $21.77 | $21.99 | $21.77 | $21.99 | $21.61 | 12,669 |
| 2025-03-07 | $21.79 | $21.98 | $21.60 | $21.98 | $21.60 | 3,279 |
| 2025-03-06 | $22.30 | $22.30 | $21.70 | $21.87 | $21.49 | 13,036 |
| 2025-03-05 | $22.00 | $22.00 | $21.75 | $21.76 | $21.38 | 2,576 |
| 2025-03-04 | $21.76 | $21.88 | $21.75 | $21.75 | $21.37 | 932 |
| 2025-03-03 | $21.89 | $22.00 | $21.89 | $22.00 | $21.62 | 1,303 |
| 2025-02-28 | $21.98 | $22.08 | $21.88 | $21.88 | $21.50 | 8,676 |
| 2025-02-27 | $22.05 | $22.05 | $21.76 | $22.00 | $21.62 | 5,048 |
| 2025-02-26 | $21.80 | $21.95 | $21.65 | $21.81 | $21.43 | 4,915 |
| 2025-02-25 | $22.10 | $22.10 | $21.75 | $21.95 | $21.57 | 3,674 |
| 2025-02-24 | $21.88 | $22.25 | $21.70 | $21.75 | $21.37 | 3,191 |
| 2025-02-21 | $21.65 | $21.89 | $21.65 | $21.75 | $21.37 | 1,494 |
| 2025-02-20 | $21.99 | $22.10 | $21.50 | $21.68 | $21.31 | 12,934 |
| 2025-02-19 | $21.80 | $21.99 | $21.57 | $21.98 | $21.60 | 9,631 |
| 2025-02-18 | $21.85 | $21.86 | $21.76 | $21.79 | $21.41 | 7,132 |
| 2025-02-14 | $21.81 | $21.89 | $21.50 | $21.50 | $21.13 | 17,932 |
| 2025-02-13 | $21.99 | $21.99 | $21.57 | $21.59 | $21.22 | 3,585 |
| 2025-02-12 | $21.92 | $21.92 | $21.51 | $21.79 | $21.41 | 3,169 |
| 2025-02-11 | $21.75 | $21.99 | $21.70 | $21.99 | $21.61 | 13,380 |
| 2025-02-10 | $21.86 | $21.92 | $21.77 | $21.89 | $21.51 | 3,186 |
| 2025-02-07 | $22.20 | $22.20 | $22.02 | $22.02 | $21.64 | 7,005 |
| 2025-02-06 | $22.35 | $22.35 | $22.00 | $22.05 | $21.67 | 4,940 |
| 2025-02-05 | $22.00 | $22.10 | $21.95 | $21.95 | $21.57 | 3,151 |
| 2025-02-04 | $21.94 | $22.29 | $21.76 | $21.84 | $21.46 | 4,295 |
| 2025-02-03 | $21.45 | $22.29 | $21.45 | $21.73 | $21.35 | 7,380 |
| 2025-01-31 | $22.27 | $22.27 | $21.87 | $21.87 | $21.49 | 2,024 |
| 2025-01-30 | $21.80 | $22.29 | $21.80 | $22.19 | $21.81 | 6,549 |
| 2025-01-29 | $21.70 | $22.14 | $21.70 | $22.10 | $21.72 | 13,718 |
| 2025-01-28 | $21.92 | $21.98 | $21.70 | $21.90 | $21.52 | 4,731 |
| 2025-01-27 | $21.79 | $21.97 | $21.56 | $21.97 | $21.59 | 10,584 |
| 2025-01-24 | $21.79 | $21.79 | $21.48 | $21.65 | $21.28 | 1,615 |
| 2025-01-23 | $21.59 | $21.75 | $21.59 | $21.68 | $21.31 | 2,140 |
| 2025-01-22 | $21.76 | $21.79 | $21.60 | $21.70 | $21.33 | 6,469 |
| 2025-01-21 | $21.36 | $21.77 | $21.30 | $21.70 | $21.33 | 5,121 |
| 2025-01-17 | $21.27 | $21.76 | $21.27 | $21.60 | $21.23 | 16,348 |
| 2025-01-16 | $21.11 | $21.77 | $21.00 | $21.50 | $21.13 | 17,898 |
| 2025-01-15 | $21.57 | $21.57 | $21.18 | $21.33 | $20.96 | 7,962 |
| 2025-01-14 | $20.63 | $20.80 | $20.56 | $20.74 | $20.38 | 7,993 |
| 2025-01-13 | $21.26 | $21.28 | $20.39 | $20.65 | $20.29 | 19,260 |
| 2025-01-10 | $21.96 | $22.09 | $21.67 | $21.75 | $21.37 | 27,501 |
| 2025-01-08 | $21.84 | $22.20 | $21.84 | $22.15 | $21.77 | 12,023 |
| 2025-01-07 | $21.90 | $21.95 | $21.60 | $21.88 | $21.50 | 11,198 |
| 2025-01-06 | $21.45 | $21.88 | $21.45 | $21.88 | $21.50 | 13,921 |
| 2025-01-03 | $20.75 | $21.64 | $20.60 | $21.51 | $21.51 | 36,314 |
| 2025-01-02 | $20.22 | $20.76 | $20.22 | $20.75 | $20.75 | 41,489 |
| 2024-12-31 | $20.05 | $20.76 | $20.05 | $20.07 | $20.07 | 80,683 |
| 2024-12-30 | $20.35 | $20.46 | $20.01 | $20.03 | $20.03 | 42,086 |
| 2024-12-27 | $20.75 | $20.76 | $20.38 | $20.40 | $20.40 | 10,845 |
| 2024-12-26 | $20.71 | $20.98 | $20.60 | $20.72 | $20.72 | 13,242 |
| 2024-12-24 | $20.86 | $20.86 | $20.57 | $20.70 | $20.70 | 5,887 |
| 2024-12-23 | $21.15 | $21.15 | $20.74 | $20.74 | $20.74 | 12,757 |
| 2024-12-20 | $21.16 | $21.30 | $20.71 | $20.95 | $20.95 | 18,907 |
| 2024-12-19 | $21.42 | $21.42 | $20.91 | $21.17 | $21.17 | 13,783 |
| 2024-12-18 | $21.28 | $21.45 | $21.18 | $21.25 | $21.25 | 19,524 |
| 2024-12-17 | $21.45 | $21.65 | $21.18 | $21.22 | $21.22 | 19,921 |
| 2024-12-16 | $21.80 | $21.80 | $21.25 | $21.41 | $21.41 | 13,113 |
| 2024-12-13 | $22.00 | $22.21 | $21.60 | $21.77 | $21.77 | 9,899 |
| 2024-12-12 | $22.29 | $22.50 | $22.15 | $22.17 | $21.79 | 6,731 |
| 2024-12-11 | $22.17 | $22.60 | $22.17 | $22.30 | $21.92 | 10,655 |
| 2024-12-10 | $22.65 | $22.70 | $22.60 | $22.60 | $22.22 | 3,172 |
| 2024-12-09 | $22.50 | $22.70 | $22.50 | $22.69 | $22.31 | 5,003 |
| 2024-12-06 | $22.70 | $22.70 | $22.50 | $22.50 | $22.12 | 5,105 |
| 2024-12-05 | $22.65 | $22.65 | $22.45 | $22.53 | $22.15 | 10,087 |
| 2024-12-04 | $22.65 | $22.70 | $22.50 | $22.69 | $22.31 | 9,855 |
| 2024-12-03 | $22.75 | $22.80 | $22.60 | $22.66 | $22.28 | 4,407 |
| 2024-12-02 | $22.95 | $22.95 | $22.65 | $22.75 | $22.75 | 4,723 |
| 2024-11-29 | $22.79 | $22.99 | $22.66 | $22.99 | $22.99 | 4,061 |
| 2024-11-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 959 |
| 2024-11-26 | $22.90 | $22.90 | $22.05 | $22.61 | $22.61 | 6,473 |
| 2024-11-25 | $22.88 | $22.90 | $22.26 | $22.68 | $22.68 | 19,758 |
| 2024-11-22 | $22.27 | $22.84 | $22.27 | $22.62 | $22.62 | 6,695 |
| 2024-11-21 | $22.01 | $22.25 | $22.01 | $22.21 | $22.21 | 7,731 |
| 2024-11-20 | $21.84 | $21.94 | $21.72 | $21.85 | $21.85 | 6,639 |
| 2024-11-19 | $21.61 | $21.95 | $21.53 | $21.64 | $21.64 | 12,338 |
| 2024-11-18 | $22.30 | $22.60 | $21.58 | $21.75 | $21.75 | 24,980 |
| 2024-11-15 | $22.74 | $22.75 | $22.35 | $22.69 | $22.69 | 3,917 |
| 2024-11-14 | $23.13 | $23.13 | $22.26 | $22.70 | $22.70 | 5,604 |
| 2024-11-13 | $22.65 | $22.87 | $22.28 | $22.68 | $22.68 | 11,645 |
| 2024-11-12 | $23.00 | $23.26 | $22.55 | $22.55 | $22.55 | 15,950 |
| 2024-11-11 | $23.47 | $23.47 | $22.40 | $22.48 | $22.48 | 9,924 |
| 2024-11-08 | $23.50 | $23.51 | $23.00 | $23.27 | $23.27 | 7,446 |
| 2024-11-07 | $22.95 | $23.60 | $22.95 | $23.20 | $23.20 | 15,059 |
| 2024-11-06 | $22.62 | $23.16 | $22.50 | $23.16 | $23.16 | 2,641 |
| 2024-11-05 | $22.83 | $23.01 | $22.75 | $22.98 | $22.98 | 10,345 |
| 2024-11-04 | $22.97 | $23.17 | $22.85 | $23.05 | $23.05 | 3,422 |
| 2024-11-01 | $23.37 | $23.37 | $22.65 | $22.65 | $22.65 | 2,914 |
| 2024-10-31 | $23.40 | $23.40 | $22.60 | $23.00 | $23.00 | 4,033 |
| 2024-10-30 | $22.90 | $22.90 | $22.41 | $22.59 | $22.59 | 4,316 |
| 2024-10-29 | $23.10 | $23.22 | $22.95 | $22.95 | $22.95 | 15,436 |
| 2024-10-28 | $23.23 | $23.39 | $23.18 | $23.39 | $23.39 | 4,630 |
| 2024-10-25 | $23.44 | $23.45 | $23.10 | $23.29 | $23.29 | 8,856 |
| 2024-10-24 | $23.40 | $23.45 | $23.35 | $23.45 | $23.45 | 3,908 |
| 2024-10-23 | $23.55 | $23.55 | $23.22 | $23.22 | $23.22 | 5,830 |
| 2024-10-22 | $23.21 | $23.59 | $23.05 | $23.30 | $23.30 | 9,427 |
| 2024-10-21 | $23.62 | $23.62 | $23.14 | $23.15 | $23.15 | 5,486 |
| 2024-10-18 | $23.46 | $23.75 | $23.37 | $23.55 | $23.55 | 3,720 |
| 2024-10-17 | $23.43 | $23.46 | $23.16 | $23.33 | $23.33 | 6,119 |
| 2024-10-16 | $24.00 | $24.00 | $23.56 | $23.62 | $23.62 | 14,871 |
| 2024-10-15 | $23.84 | $24.00 | $23.83 | $24.00 | $24.00 | 6,944 |
| 2024-10-14 | $23.80 | $23.90 | $23.65 | $23.83 | $23.83 | 9,616 |
| 2024-10-11 | $23.75 | $23.80 | $23.63 | $23.80 | $23.80 | 4,255 |
| 2024-10-10 | $23.61 | $23.99 | $23.51 | $23.95 | $23.95 | 5,770 |
| 2024-10-09 | $24.00 | $24.08 | $23.70 | $23.87 | $23.87 | 15,754 |
| 2024-10-08 | $24.10 | $24.10 | $24.00 | $24.02 | $24.02 | 3,119 |
| 2024-10-07 | $24.26 | $24.26 | $23.98 | $24.20 | $24.20 | 5,289 |
| 2024-10-04 | $24.09 | $24.29 | $24.00 | $24.25 | $24.25 | 16,435 |
| 2024-10-03 | $24.05 | $24.34 | $24.05 | $24.27 | $24.27 | 7,268 |
| 2024-10-02 | $23.92 | $24.25 | $23.92 | $24.20 | $24.20 | 3,730 |
| 2024-10-01 | $24.07 | $24.07 | $23.75 | $24.05 | $24.05 | 11,193 |
| 2024-09-30 | $23.76 | $24.00 | $23.73 | $23.95 | $23.95 | 2,868 |
| 2024-09-27 | $23.93 | $24.00 | $23.84 | $23.98 | $23.98 | 12,833 |
| 2024-09-26 | $23.56 | $24.01 | $23.56 | $23.88 | $23.88 | 18,494 |
| 2024-09-25 | $23.75 | $23.80 | $23.58 | $23.60 | $23.60 | 6,901 |
| 2024-09-24 | $23.11 | $23.75 | $23.10 | $23.75 | $23.75 | 16,849 |
| 2024-09-23 | $22.89 | $23.29 | $22.88 | $22.94 | $22.94 | 13,395 |
| 2024-09-20 | $22.75 | $22.90 | $22.71 | $22.88 | $22.88 | 10,122 |
| 2024-09-19 | $22.55 | $22.75 | $22.55 | $22.75 | $22.75 | 3,098 |
| 2024-09-18 | $22.11 | $22.52 | $22.11 | $22.48 | $22.48 | 11,127 |
| 2024-09-17 | $21.95 | $22.32 | $21.95 | $22.11 | $22.11 | 9,279 |
| 2024-09-16 | $21.76 | $21.92 | $21.68 | $21.85 | $21.85 | 24,699 |
| 2024-09-13 | $21.63 | $22.08 | $21.53 | $21.75 | $21.75 | 7,120 |
| 2024-09-12 | $21.60 | $22.07 | $21.51 | $22.01 | $21.64 | 15,113 |
| 2024-09-11 | $21.49 | $21.54 | $21.32 | $21.39 | $21.03 | 10,270 |
| 2024-09-10 | $21.65 | $21.70 | $21.30 | $21.50 | $21.14 | 18,661 |
| 2024-09-09 | $21.50 | $21.75 | $21.50 | $21.55 | $21.18 | 19,772 |
| 2024-09-06 | $21.56 | $21.56 | $21.45 | $21.47 | $21.11 | 1,935 |
| 2024-09-05 | $21.39 | $21.67 | $21.31 | $21.65 | $21.28 | 12,894 |
| 2024-09-04 | $21.39 | $21.61 | $21.26 | $21.52 | $21.16 | 2,980 |
| 2024-09-03 | $21.23 | $21.68 | $21.06 | $21.24 | $20.88 | 11,392 |
| 2024-08-30 | $21.75 | $21.75 | $21.07 | $21.16 | $20.80 | 36,822 |
| 2024-08-29 | $21.60 | $21.74 | $21.59 | $21.74 | $21.37 | 2,348 |
| 2024-08-28 | $21.56 | $21.87 | $21.50 | $21.52 | $21.16 | 7,205 |
| 2024-08-27 | $21.38 | $21.81 | $21.38 | $21.53 | $21.17 | 4,048 |
| 2024-08-26 | $21.62 | $21.66 | $21.40 | $21.50 | $21.14 | 3,141 |
| 2024-08-23 | $21.46 | $21.59 | $21.46 | $21.59 | $21.22 | 3,889 |
| 2024-08-22 | $20.98 | $21.15 | $20.98 | $21.15 | $20.79 | 1,110 |
| 2024-08-21 | $21.19 | $21.19 | $21.08 | $21.08 | $20.72 | 3,746 |
| 2024-08-20 | $20.93 | $21.13 | $20.89 | $21.12 | $20.76 | 14,528 |
| 2024-08-19 | $20.74 | $21.25 | $20.74 | $20.97 | $20.61 | 11,452 |
| 2024-08-16 | $20.86 | $20.95 | $20.79 | $20.79 | $20.44 | 4,562 |
| 2024-08-15 | $20.81 | $20.90 | $20.54 | $20.90 | $20.55 | 6,350 |
| 2024-08-14 | $20.95 | $20.95 | $20.80 | $20.95 | $20.59 | 5,196 |
| 2024-08-13 | $20.85 | $20.85 | $20.60 | $20.80 | $20.45 | 16,387 |
| 2024-08-12 | $21.15 | $21.15 | $20.82 | $20.95 | $20.59 | 4,321 |
| 2024-08-09 | $20.98 | $21.56 | $20.98 | $21.10 | $20.74 | 9,350 |
| 2024-08-08 | $20.87 | $20.87 | $20.73 | $20.80 | $20.45 | 3,023 |
| 2024-08-07 | $20.80 | $20.89 | $20.79 | $20.79 | $20.44 | 2,773 |
| 2024-08-06 | $20.28 | $20.80 | $20.28 | $20.75 | $20.40 | 5,039 |
| 2024-08-05 | $21.21 | $21.21 | $20.60 | $20.94 | $20.59 | 9,265 |
| 2024-08-02 | $21.01 | $21.55 | $21.01 | $21.36 | $21.00 | 7,861 |
| 2024-08-01 | $21.35 | $22.07 | $21.17 | $21.17 | $20.81 | 6,210 |
| 2024-07-31 | $21.11 | $21.37 | $21.11 | $21.37 | $21.01 | 4,898 |
| 2024-07-30 | $21.06 | $21.17 | $20.95 | $21.02 | $20.66 | 8,901 |
| 2024-07-29 | $21.40 | $21.40 | $21.12 | $21.25 | $20.89 | 1,611 |
| 2024-07-26 | $21.13 | $21.17 | $21.13 | $21.17 | $20.81 | 7,628 |
| 2024-07-25 | $21.13 | $21.14 | $21.13 | $21.13 | $20.77 | 893 |
| 2024-07-24 | $21.15 | $21.15 | $20.85 | $20.85 | $20.50 | 2,041 |
| 2024-07-23 | $21.30 | $21.40 | $21.15 | $21.16 | $20.80 | 7,606 |
| 2024-07-22 | $21.31 | $21.35 | $21.22 | $21.33 | $20.97 | 3,806 |
| 2024-07-19 | $21.13 | $21.22 | $21.13 | $21.22 | $21.22 | 1,522 |
| 2024-07-18 | $21.40 | $21.40 | $21.23 | $21.28 | $21.28 | 1,753 |
| 2024-07-17 | $21.29 | $21.29 | $21.17 | $21.17 | $21.17 | 1,232 |
| 2024-07-16 | $21.23 | $21.29 | $21.10 | $21.29 | $21.29 | 2,029 |
| 2024-07-15 | $21.29 | $21.29 | $21.20 | $21.20 | $21.20 | 2,494 |
| 2024-07-12 | $21.25 | $21.29 | $21.20 | $21.20 | $21.20 | 2,842 |
| 2024-07-11 | $21.20 | $21.30 | $21.10 | $21.22 | $21.22 | 4,844 |
| 2024-07-10 | $21.22 | $21.22 | $21.00 | $21.01 | $21.01 | 1,294 |
| 2024-07-09 | $21.20 | $21.31 | $21.05 | $21.05 | $21.05 | 3,021 |
| 2024-07-08 | $21.40 | $21.40 | $21.16 | $21.31 | $21.31 | 3,894 |
| 2024-07-05 | $21.28 | $21.40 | $21.28 | $21.40 | $21.40 | 910 |
| 2024-07-03 | $21.10 | $21.39 | $21.10 | $21.33 | $21.33 | 4,592 |
| 2024-07-02 | $21.17 | $21.26 | $21.11 | $21.15 | $21.15 | 2,280 |
| 2024-07-01 | $21.26 | $21.40 | $21.01 | $21.27 | $21.27 | 6,224 |
| 2024-06-28 | $21.01 | $21.37 | $20.71 | $21.18 | $21.18 | 4,975 |
| 2024-06-27 | $21.29 | $21.40 | $20.86 | $21.11 | $21.11 | 9,643 |
| 2024-06-26 | $21.25 | $21.60 | $20.96 | $21.16 | $21.16 | 7,839 |
| 2024-06-25 | $21.55 | $21.55 | $21.03 | $21.40 | $21.40 | 7,420 |
| 2024-06-24 | $21.35 | $21.45 | $21.18 | $21.45 | $21.45 | 10,741 |
| 2024-06-21 | $21.43 | $21.43 | $21.32 | $21.43 | $21.43 | 1,611 |
| 2024-06-20 | $21.76 | $21.76 | $21.18 | $21.18 | $21.18 | 2,053 |
| 2024-06-18 | $21.30 | $21.50 | $21.30 | $21.48 | $21.48 | 4,207 |
| 2024-06-17 | $21.55 | $21.55 | $20.90 | $21.27 | $21.27 | 4,406 |
| 2024-06-14 | $21.30 | $21.45 | $21.14 | $21.25 | $21.25 | 8,025 |
| 2024-06-13 | $21.70 | $23.00 | $21.21 | $21.70 | $21.32 | 14,503 |
| 2024-06-12 | $21.25 | $21.90 | $21.16 | $21.40 | $21.03 | 6,319 |
| 2024-06-11 | $21.70 | $21.70 | $21.22 | $21.22 | $20.86 | 5,913 |
| 2024-06-10 | $21.16 | $21.98 | $21.16 | $21.43 | $21.06 | 3,668 |
| 2024-06-07 | $21.95 | $21.95 | $21.21 | $21.60 | $21.23 | 4,889 |
| 2024-06-06 | $20.78 | $21.55 | $20.75 | $21.50 | $21.50 | 16,159 |
| 2024-06-05 | $20.90 | $20.90 | $20.73 | $20.84 | $20.84 | 2,945 |
| 2024-06-04 | $20.62 | $20.90 | $20.62 | $20.90 | $20.90 | 8,986 |
| 2024-06-03 | $20.35 | $20.65 | $20.35 | $20.60 | $20.60 | 5,069 |
| 2024-05-31 | $20.30 | $20.41 | $20.08 | $20.08 | $20.08 | 3,792 |
| 2024-05-30 | $20.20 | $20.23 | $20.15 | $20.23 | $20.23 | 1,651 |
| 2024-05-29 | $20.30 | $20.30 | $20.00 | $20.15 | $20.15 | 10,308 |
| 2024-05-28 | $20.35 | $20.35 | $20.30 | $20.31 | $20.31 | 3,145 |
| 2024-05-24 | $20.13 | $20.35 | $20.03 | $20.33 | $20.33 | 1,618 |
| 2024-05-23 | $20.50 | $20.50 | $20.05 | $20.05 | $20.05 | 7,137 |
| 2024-05-22 | $20.78 | $20.78 | $20.55 | $20.55 | $20.55 | 1,423 |
| 2024-05-21 | $20.43 | $20.77 | $20.43 | $20.55 | $20.55 | 8,261 |
| 2024-05-20 | $20.58 | $20.70 | $20.40 | $20.50 | $20.50 | 4,631 |
| 2024-05-17 | $20.45 | $20.52 | $20.36 | $20.50 | $20.50 | 11,028 |
| 2024-05-16 | $20.30 | $20.48 | $20.30 | $20.36 | $20.36 | 7,566 |
| 2024-05-15 | $20.31 | $20.45 | $20.30 | $20.42 | $20.42 | 6,495 |
| 2024-05-14 | $20.37 | $20.41 | $20.12 | $20.14 | $20.14 | 7,968 |
| 2024-05-13 | $20.35 | $20.35 | $20.19 | $20.20 | $20.20 | 4,173 |
| 2024-05-10 | $20.12 | $20.22 | $20.12 | $20.22 | $20.22 | 707 |
| 2024-05-09 | $20.30 | $20.30 | $20.00 | $20.10 | $20.10 | 3,821 |
| 2024-05-08 | $20.29 | $20.29 | $19.86 | $20.12 | $20.12 | 6,843 |
| 2024-05-07 | $20.39 | $20.48 | $20.02 | $20.24 | $20.24 | 18,165 |
| 2024-05-06 | $20.39 | $20.51 | $20.27 | $20.27 | $20.27 | 7,606 |
| 2024-05-03 | $20.04 | $20.34 | $20.00 | $20.29 | $20.29 | 5,769 |
| 2024-05-02 | $19.75 | $20.06 | $19.45 | $19.94 | $19.94 | 10,369 |
| 2024-05-01 | $19.42 | $19.89 | $19.42 | $19.71 | $19.71 | 7,041 |
| 2024-04-30 | $19.78 | $19.80 | $19.36 | $19.36 | $19.36 | 7,991 |
| 2024-04-29 | $19.67 | $19.90 | $19.65 | $19.75 | $19.75 | 4,162 |
| 2024-04-26 | $19.82 | $20.11 | $19.79 | $19.79 | $19.79 | 1,579 |
| 2024-04-25 | $19.64 | $19.79 | $19.63 | $19.79 | $19.79 | 1,135 |
| 2024-04-24 | $19.78 | $19.98 | $19.78 | $19.93 | $19.93 | 3,365 |
| 2024-04-23 | $19.75 | $19.98 | $19.75 | $19.94 | $19.94 | 5,500 |
| 2024-04-22 | $19.58 | $19.72 | $19.50 | $19.72 | $19.72 | 5,392 |
| 2024-04-19 | $19.40 | $19.59 | $19.35 | $19.59 | $19.59 | 769 |
| 2024-04-18 | $19.43 | $19.43 | $19.27 | $19.27 | $19.27 | 2,143 |
| 2024-04-17 | $19.42 | $19.51 | $18.95 | $19.51 | $19.51 | 18,417 |
| 2024-04-16 | $19.49 | $19.99 | $19.31 | $19.31 | $19.31 | 9,425 |
| 2024-04-15 | $20.15 | $20.15 | $19.08 | $19.36 | $19.36 | 14,172 |
| 2024-04-12 | $20.14 | $20.49 | $20.14 | $20.17 | $20.17 | 2,112 |
| 2024-04-11 | $20.43 | $20.48 | $20.01 | $20.20 | $20.20 | 12,783 |
| 2024-04-10 | $20.75 | $20.75 | $20.40 | $20.58 | $20.58 | 10,944 |
| 2024-04-09 | $21.00 | $21.00 | $20.51 | $20.75 | $20.75 | 38,290 |
| 2024-04-08 | $21.50 | $21.50 | $21.22 | $21.22 | $21.22 | 2,496 |
| 2024-04-05 | $21.48 | $21.48 | $21.47 | $21.47 | $21.47 | 317 |
| 2024-04-04 | $21.50 | $21.50 | $21.27 | $21.27 | $21.27 | 3,827 |
| 2024-04-03 | $21.37 | $21.37 | $21.11 | $21.26 | $21.26 | 3,821 |
| 2024-04-02 | $21.17 | $21.35 | $21.05 | $21.27 | $21.27 | 7,071 |
| 2024-04-01 | $21.52 | $21.52 | $21.17 | $21.27 | $21.27 | 11,814 |
| 2024-03-28 | $21.18 | $21.54 | $21.18 | $21.40 | $21.40 | 13,934 |
| 2024-03-27 | $20.87 | $21.16 | $20.85 | $21.16 | $21.16 | 7,069 |
| 2024-03-26 | $21.01 | $21.14 | $20.95 | $20.98 | $20.98 | 3,784 |
| 2024-03-25 | $21.06 | $21.06 | $21.00 | $21.02 | $21.02 | 2,639 |
| 2024-03-22 | $21.00 | $21.34 | $21.00 | $21.21 | $21.21 | 19,694 |
| 2024-03-21 | $20.98 | $21.14 | $20.85 | $21.07 | $21.07 | 10,397 |
| 2024-03-20 | $20.61 | $20.92 | $20.61 | $20.92 | $20.92 | 4,560 |
| 2024-03-19 | $20.65 | $20.96 | $20.64 | $20.75 | $20.75 | 11,097 |
| 2024-03-18 | $20.67 | $20.67 | $20.41 | $20.62 | $20.62 | 3,411 |
| 2024-03-15 | $20.62 | $20.67 | $20.36 | $20.55 | $20.55 | 4,223 |
| 2024-03-14 | $20.61 | $20.74 | $20.45 | $20.52 | $20.52 | 13,981 |
| 2024-03-13 | $20.97 | $21.28 | $20.96 | $20.99 | $20.61 | 40,716 |
| 2024-03-12 | $21.05 | $21.11 | $20.85 | $21.00 | $20.62 | 14,217 |
| 2024-03-11 | $21.37 | $21.37 | $21.01 | $21.01 | $20.63 | 6,411 |
| 2024-03-08 | $21.13 | $21.37 | $20.91 | $21.04 | $21.04 | 9,947 |
| 2024-03-07 | $20.57 | $21.38 | $20.57 | $21.19 | $21.19 | 8,148 |
| 2024-03-06 | $21.19 | $21.38 | $20.46 | $21.10 | $21.10 | 7,620 |
| 2024-03-05 | $21.38 | $21.40 | $20.64 | $21.10 | $21.10 | 14,917 |
| 2024-03-04 | $21.87 | $21.91 | $21.43 | $21.43 | $21.43 | 10,244 |
| 2024-03-01 | $22.15 | $22.15 | $21.90 | $21.99 | $21.99 | 5,653 |
| 2024-02-29 | $21.55 | $22.35 | $21.45 | $22.25 | $22.25 | 24,949 |
| 2024-02-28 | $21.40 | $21.50 | $21.26 | $21.50 | $21.50 | 6,034 |
| 2024-02-27 | $21.90 | $21.90 | $21.50 | $21.58 | $21.58 | 5,282 |
| 2024-02-26 | $21.90 | $22.44 | $21.73 | $21.97 | $21.97 | 7,346 |
| 2024-02-23 | $21.32 | $22.10 | $21.32 | $22.05 | $22.05 | 10,287 |
| 2024-02-22 | $21.72 | $21.72 | $21.43 | $21.43 | $21.43 | 3,016 |
| 2024-02-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,286 |
| 2024-02-20 | $21.19 | $21.44 | $21.04 | $21.19 | $21.19 | 4,587 |
| 2024-02-16 | $21.16 | $21.49 | $21.07 | $21.30 | $21.30 | 11,473 |
| 2024-02-15 | $21.23 | $21.91 | $21.03 | $21.05 | $21.05 | 6,177 |
| 2024-02-14 | $21.40 | $21.43 | $21.15 | $21.15 | $21.15 | 3,686 |
| 2024-02-13 | $21.51 | $21.51 | $21.02 | $21.16 | $21.16 | 7,889 |
| 2024-02-12 | $21.51 | $21.87 | $21.51 | $21.75 | $21.75 | 4,828 |
| 2024-02-09 | $20.97 | $21.80 | $20.97 | $21.80 | $21.80 | 3,627 |
| 2024-02-08 | $21.26 | $21.69 | $21.19 | $21.69 | $21.69 | 4,429 |
| 2024-02-07 | $20.84 | $21.75 | $20.84 | $21.35 | $21.35 | 8,077 |
| 2024-02-06 | $21.13 | $21.63 | $20.98 | $21.55 | $21.55 | 9,543 |
| 2024-02-05 | $21.55 | $21.70 | $20.37 | $21.69 | $21.69 | 10,960 |
| 2024-02-02 | $21.68 | $21.87 | $21.46 | $21.87 | $21.87 | 3,351 |
| 2024-02-01 | $21.65 | $22.00 | $21.34 | $21.48 | $21.48 | 9,632 |
| 2024-01-31 | $21.89 | $21.89 | $21.12 | $21.65 | $21.65 | 5,490 |
| 2024-01-30 | $21.90 | $22.48 | $20.92 | $22.03 | $22.03 | 9,068 |
| 2024-01-29 | $21.56 | $22.00 | $21.50 | $21.76 | $21.76 | 10,456 |
| 2024-01-26 | $21.45 | $21.70 | $21.35 | $21.58 | $21.58 | 10,355 |
| 2024-01-25 | $20.75 | $21.50 | $20.75 | $21.22 | $21.22 | 14,982 |
| 2024-01-24 | $20.54 | $20.75 | $20.54 | $20.74 | $20.74 | 1,456 |
| 2024-01-23 | $20.62 | $20.71 | $20.51 | $20.71 | $20.71 | 5,734 |
| 2024-01-22 | $20.50 | $20.75 | $20.38 | $20.73 | $20.73 | 6,726 |
| 2024-01-19 | $20.35 | $20.75 | $20.35 | $20.75 | $20.75 | 8,394 |
| 2024-01-18 | $20.65 | $20.65 | $20.39 | $20.52 | $20.52 | 6,118 |
| 2024-01-17 | $20.52 | $20.75 | $20.39 | $20.64 | $20.64 | 8,926 |
| 2024-01-16 | $20.69 | $20.73 | $20.42 | $20.50 | $20.50 | 7,177 |
| 2024-01-12 | $20.58 | $20.62 | $20.44 | $20.61 | $20.61 | 2,800 |
| 2024-01-11 | $20.56 | $20.58 | $20.33 | $20.58 | $20.58 | 9,440 |
| 2024-01-10 | $20.30 | $20.58 | $20.30 | $20.56 | $20.56 | 7,052 |
| 2024-01-09 | $20.25 | $20.56 | $20.20 | $20.56 | $20.56 | 6,545 |
| 2024-01-08 | $20.25 | $20.39 | $20.15 | $20.39 | $20.39 | 5,658 |
| 2024-01-05 | $20.31 | $20.31 | $20.14 | $20.25 | $20.25 | 3,180 |
| 2024-01-04 | $20.15 | $20.20 | $20.15 | $20.20 | $20.20 | 935 |
| 2024-01-03 | $20.35 | $20.39 | $20.05 | $20.05 | $20.05 | 5,177 |
| 2024-01-02 | $20.01 | $20.35 | $19.90 | $20.12 | $20.12 | 10,273 |
| 2023-12-29 | $20.22 | $20.69 | $20.01 | $20.01 | $20.01 | 14,903 |
| 2023-12-28 | $20.65 | $20.68 | $20.39 | $20.39 | $20.39 | 11,033 |
| 2023-12-27 | $20.08 | $20.53 | $20.08 | $20.49 | $20.49 | 15,981 |
| 2023-12-26 | $20.18 | $20.22 | $20.04 | $20.08 | $20.08 | 19,353 |
| 2023-12-22 | $19.94 | $20.22 | $19.82 | $20.15 | $20.15 | 5,493 |
| 2023-12-21 | $19.80 | $19.97 | $19.57 | $19.86 | $19.86 | 9,503 |
| 2023-12-20 | $19.63 | $19.83 | $19.56 | $19.83 | $19.83 | 5,294 |
| 2023-12-19 | $19.56 | $20.08 | $19.56 | $19.84 | $19.84 | 15,926 |
| 2023-12-18 | $19.88 | $20.20 | $19.03 | $19.56 | $19.56 | 14,529 |
| 2023-12-15 | $20.00 | $20.25 | $19.70 | $19.77 | $19.77 | 12,260 |
| 2023-12-14 | $19.58 | $20.20 | $19.46 | $19.75 | $19.75 | 20,942 |
| 2023-12-13 | $19.03 | $19.65 | $18.77 | $19.53 | $19.53 | 9,476 |
| 2023-12-12 | $19.17 | $19.35 | $19.05 | $19.05 | $19.05 | 3,101 |
| 2023-12-11 | $19.10 | $19.27 | $18.71 | $19.18 | $19.18 | 8,668 |
| 2023-12-08 | $19.00 | $19.18 | $18.75 | $19.16 | $19.16 | 21,212 |
| 2023-12-07 | $19.10 | $19.20 | $19.01 | $19.01 | $19.01 | 10,460 |
| 2023-12-06 | $19.45 | $19.57 | $18.83 | $19.23 | $19.23 | 22,520 |
| 2023-12-05 | $19.43 | $19.45 | $19.35 | $19.35 | $19.35 | 870 |
| 2023-12-04 | $19.13 | $19.40 | $19.00 | $19.40 | $19.40 | 7,856 |
| 2023-12-01 | $18.90 | $19.21 | $18.58 | $19.21 | $19.21 | 10,044 |
| 2023-11-30 | $18.51 | $18.99 | $18.45 | $18.99 | $18.99 | 21,375 |
| 2023-11-29 | $18.48 | $18.53 | $18.26 | $18.45 | $18.45 | 13,653 |
| 2023-11-28 | $18.29 | $18.43 | $18.29 | $18.40 | $18.40 | 7,988 |
| 2023-11-27 | $18.51 | $18.51 | $18.26 | $18.36 | $18.36 | 10,682 |
| 2023-11-24 | $18.48 | $18.51 | $18.48 | $18.51 | $18.51 | 1,209 |
| 2023-11-22 | $18.37 | $18.41 | $18.26 | $18.38 | $18.38 | 12,300 |
| 2023-11-21 | $18.51 | $18.51 | $18.35 | $18.35 | $18.35 | 9,468 |
| 2023-11-20 | $18.51 | $18.51 | $18.39 | $18.50 | $18.50 | 21,044 |
| 2023-11-17 | $18.42 | $18.51 | $18.19 | $18.47 | $18.47 | 4,626 |
| 2023-11-16 | $18.25 | $18.41 | $18.10 | $18.39 | $18.39 | 8,246 |
| 2023-11-15 | $18.51 | $18.51 | $17.84 | $18.51 | $18.51 | 14,403 |
| 2023-11-14 | $17.84 | $18.51 | $17.84 | $18.51 | $18.51 | 6,940 |
| 2023-11-13 | $17.53 | $17.71 | $17.34 | $17.60 | $17.60 | 12,564 |
| 2023-11-10 | $17.95 | $17.95 | $17.18 | $17.68 | $17.68 | 11,911 |
| 2023-11-09 | $18.12 | $18.26 | $17.92 | $17.95 | $17.95 | 3,170 |
| 2023-11-08 | $18.09 | $18.40 | $18.06 | $18.23 | $18.23 | 8,641 |
| 2023-11-07 | $18.37 | $18.55 | $18.11 | $18.44 | $18.44 | 3,309 |
| 2023-11-06 | $18.55 | $18.55 | $18.40 | $18.48 | $18.48 | 3,516 |
| 2023-11-03 | $18.80 | $18.81 | $18.14 | $18.54 | $18.54 | 19,314 |
| 2023-11-02 | $17.60 | $18.81 | $17.60 | $18.76 | $18.76 | 33,814 |
| 2023-11-01 | $17.49 | $17.83 | $17.34 | $17.70 | $17.70 | 11,277 |
| 2023-10-31 | $17.16 | $17.46 | $17.16 | $17.25 | $17.25 | 5,539 |
| 2023-10-30 | $17.12 | $17.33 | $17.00 | $17.33 | $17.33 | 6,582 |
| 2023-10-27 | $16.91 | $17.10 | $16.75 | $16.88 | $16.88 | 23,055 |
| 2023-10-26 | $16.87 | $16.99 | $16.73 | $16.85 | $16.85 | 3,367 |
| 2023-10-25 | $16.81 | $16.93 | $16.71 | $16.92 | $16.92 | 3,368 |
| 2023-10-24 | $16.87 | $16.87 | $16.61 | $16.84 | $16.84 | 15,760 |
| 2023-10-23 | $16.60 | $16.93 | $16.50 | $16.75 | $16.75 | 3,579 |
| 2023-10-20 | $16.50 | $16.93 | $16.50 | $16.69 | $16.69 | 2,220 |
| 2023-10-19 | $16.70 | $16.75 | $16.50 | $16.50 | $16.50 | 5,297 |
| 2023-10-18 | $16.82 | $16.93 | $16.57 | $16.57 | $16.57 | 5,338 |
| 2023-10-17 | $16.83 | $16.94 | $16.72 | $16.79 | $16.79 | 12,453 |
| 2023-10-16 | $16.98 | $16.98 | $16.75 | $16.89 | $16.89 | 9,352 |
| 2023-10-13 | $16.96 | $16.97 | $16.81 | $16.87 | $16.87 | 3,966 |
| 2023-10-12 | $16.80 | $16.99 | $16.73 | $16.87 | $16.87 | 7,639 |
| 2023-10-11 | $16.88 | $16.99 | $16.84 | $16.90 | $16.90 | 4,899 |
| 2023-10-10 | $16.89 | $17.00 | $16.61 | $16.99 | $16.99 | 11,283 |
| 2023-10-09 | $16.77 | $17.00 | $16.77 | $16.89 | $16.89 | 2,851 |
| 2023-10-06 | $16.60 | $17.00 | $16.53 | $17.00 | $17.00 | 7,670 |
| 2023-10-05 | $16.87 | $17.01 | $16.53 | $16.72 | $16.72 | 9,219 |
| 2023-10-04 | $16.98 | $17.30 | $16.60 | $17.01 | $17.01 | 8,566 |
| 2023-10-03 | $17.13 | $17.31 | $16.31 | $16.80 | $16.80 | 15,649 |
| 2023-10-02 | $17.74 | $17.74 | $17.23 | $17.54 | $17.54 | 5,966 |
| 2023-09-29 | $17.74 | $18.17 | $17.64 | $17.64 | $17.64 | 8,836 |
| 2023-09-28 | $17.37 | $17.74 | $17.24 | $17.71 | $17.71 | 10,493 |
| 2023-09-27 | $17.25 | $17.55 | $17.17 | $17.44 | $17.44 | 6,063 |
| 2023-09-26 | $17.55 | $17.56 | $17.37 | $17.37 | $17.37 | 12,104 |
| 2023-09-25 | $17.78 | $17.80 | $17.56 | $17.70 | $17.70 | 6,093 |
| 2023-09-22 | $17.73 | $17.83 | $17.71 | $17.83 | $17.83 | 2,280 |
| 2023-09-21 | $18.10 | $18.10 | $17.70 | $17.93 | $17.93 | 7,909 |
| 2023-09-20 | $18.05 | $18.20 | $18.05 | $18.15 | $18.15 | 3,852 |
| 2023-09-19 | $18.20 | $18.20 | $17.99 | $18.02 | $18.02 | 4,035 |
| 2023-09-18 | $18.14 | $18.35 | $18.14 | $18.35 | $18.35 | 1,610 |
| 2023-09-15 | $18.37 | $18.66 | $18.04 | $18.40 | $18.40 | 4,839 |
| 2023-09-14 | $18.20 | $18.64 | $18.10 | $18.38 | $18.38 | 6,449 |
| 2023-09-13 | $18.33 | $18.48 | $18.28 | $18.30 | $17.93 | 10,361 |
| 2023-09-12 | $18.99 | $18.99 | $18.50 | $18.50 | $18.13 | 1,947 |
| 2023-09-11 | $18.45 | $18.81 | $18.45 | $18.75 | $18.38 | 2,154 |
| 2023-09-08 | $18.75 | $18.75 | $18.55 | $18.55 | $18.18 | 1,651 |
| 2023-09-07 | $18.32 | $18.92 | $18.32 | $18.55 | $18.18 | 8,861 |
| 2023-09-06 | $18.94 | $18.94 | $18.78 | $18.91 | $18.53 | 3,158 |
| 2023-09-05 | $18.16 | $19.00 | $18.16 | $18.73 | $18.36 | 10,576 |
| 2023-09-01 | $18.50 | $18.74 | $18.50 | $18.72 | $18.35 | 9,078 |
| 2023-08-31 | $18.18 | $18.94 | $18.16 | $18.94 | $18.56 | 45,399 |
| 2023-08-30 | $17.91 | $18.39 | $17.91 | $17.94 | $17.58 | 2,887 |
| 2023-08-29 | $18.06 | $18.16 | $17.70 | $18.16 | $17.80 | 11,721 |
| 2023-08-28 | $17.79 | $18.07 | $17.45 | $17.93 | $17.57 | 7,559 |
| 2023-08-25 | $17.45 | $18.11 | $17.45 | $17.75 | $17.40 | 3,552 |
| 2023-08-24 | $18.14 | $18.14 | $17.61 | $17.97 | $17.61 | 6,427 |
| 2023-08-23 | $17.33 | $18.13 | $17.31 | $17.75 | $17.40 | 7,167 |
| 2023-08-22 | $17.51 | $17.75 | $17.30 | $17.46 | $17.11 | 4,765 |
| 2023-08-21 | $17.59 | $17.74 | $17.50 | $17.69 | $17.33 | 7,331 |
| 2023-08-18 | $17.60 | $17.68 | $17.49 | $17.68 | $17.33 | 5,429 |
| 2023-08-17 | $17.59 | $17.59 | $17.35 | $17.42 | $17.07 | 8,491 |
| 2023-08-16 | $17.71 | $18.07 | $17.45 | $17.58 | $17.23 | 13,494 |
| 2023-08-15 | $17.98 | $18.25 | $17.75 | $17.90 | $17.54 | 9,788 |
| 2023-08-14 | $18.05 | $18.43 | $17.72 | $18.30 | $17.93 | 5,336 |
| 2023-08-11 | $17.96 | $18.28 | $17.96 | $18.14 | $17.78 | 4,698 |
| 2023-08-10 | $18.31 | $18.45 | $17.90 | $18.01 | $17.65 | 6,283 |
| 2023-08-09 | $18.53 | $18.53 | $18.21 | $18.29 | $17.92 | 4,798 |
| 2023-08-08 | $18.30 | $19.23 | $18.30 | $18.44 | $18.44 | 3,630 |
| 2023-08-07 | $18.61 | $18.98 | $18.61 | $18.85 | $18.85 | 3,217 |
| 2023-08-04 | $18.56 | $18.70 | $18.40 | $18.65 | $18.65 | 10,507 |
| 2023-08-03 | $18.43 | $19.06 | $18.41 | $18.65 | $18.65 | 5,443 |
| 2023-08-02 | $19.20 | $19.21 | $18.78 | $19.06 | $19.06 | 6,382 |
| 2023-08-01 | $19.41 | $19.47 | $19.16 | $19.32 | $19.32 | 5,785 |
| 2023-07-31 | $18.72 | $19.51 | $18.72 | $19.50 | $19.50 | 9,427 |
| 2023-07-28 | $18.55 | $19.05 | $18.55 | $19.04 | $19.04 | 8,124 |
| 2023-07-27 | $18.85 | $19.00 | $18.40 | $19.00 | $19.00 | 11,402 |
| 2023-07-26 | $18.60 | $18.93 | $18.45 | $18.65 | $18.65 | 13,874 |
| 2023-07-25 | $18.35 | $18.70 | $18.18 | $18.30 | $18.30 | 7,780 |
| 2023-07-24 | $18.30 | $18.72 | $18.25 | $18.72 | $18.72 | 8,054 |
| 2023-07-21 | $18.18 | $18.30 | $18.02 | $18.18 | $18.18 | 8,630 |
| 2023-07-20 | $18.00 | $18.18 | $17.95 | $18.18 | $18.18 | 4,565 |
| 2023-07-19 | $17.84 | $18.13 | $17.61 | $18.05 | $18.05 | 14,348 |
| 2023-07-18 | $17.78 | $17.97 | $17.70 | $17.97 | $17.97 | 4,066 |
| 2023-07-17 | $17.45 | $17.85 | $17.45 | $17.80 | $17.80 | 14,401 |
| 2023-07-14 | $18.26 | $18.26 | $17.52 | $17.77 | $17.77 | 7,970 |
| 2023-07-13 | $18.14 | $18.25 | $17.80 | $17.99 | $17.99 | 13,258 |
| 2023-07-12 | $18.02 | $18.02 | $17.56 | $17.96 | $17.96 | 7,679 |
| 2023-07-11 | $17.66 | $18.00 | $17.40 | $18.00 | $18.00 | 9,664 |
| 2023-07-10 | $17.52 | $17.94 | $17.42 | $17.89 | $17.89 | 7,284 |
| 2023-07-07 | $17.34 | $18.00 | $17.34 | $17.73 | $17.73 | 8,472 |
| 2023-07-06 | $17.75 | $17.85 | $17.18 | $17.28 | $17.28 | 9,971 |
| 2023-07-05 | $17.88 | $18.15 | $17.75 | $17.91 | $17.91 | 9,867 |
| 2023-07-03 | $17.67 | $18.04 | $17.51 | $17.90 | $17.90 | 9,600 |
| 2023-06-30 | $17.07 | $17.69 | $16.76 | $17.60 | $17.60 | 33,638 |
| 2023-06-29 | $17.07 | $17.07 | $16.60 | $16.60 | $16.60 | 16,301 |
| 2023-06-28 | $17.14 | $17.25 | $16.95 | $16.96 | $16.96 | 19,072 |
| 2023-06-27 | $17.27 | $17.37 | $17.13 | $17.16 | $17.16 | 7,444 |
| 2023-06-26 | $17.36 | $17.59 | $17.11 | $17.27 | $17.27 | 6,550 |
| 2023-06-23 | $17.22 | $17.84 | $17.12 | $17.30 | $17.30 | 8,122 |
| 2023-06-22 | $17.30 | $17.50 | $17.22 | $17.29 | $17.29 | 12,088 |
| 2023-06-21 | $17.30 | $17.64 | $17.09 | $17.35 | $17.35 | 18,318 |
| 2023-06-20 | $17.53 | $17.58 | $17.25 | $17.33 | $17.33 | 37,078 |
| 2023-06-16 | $17.92 | $17.92 | $17.50 | $17.66 | $17.66 | 16,262 |
| 2023-06-15 | $17.75 | $18.33 | $17.36 | $18.33 | $18.33 | 15,988 |
| 2023-06-14 | $18.28 | $18.28 | $17.26 | $17.58 | $17.58 | 23,788 |
| 2023-06-13 | $18.47 | $18.72 | $18.25 | $18.36 | $17.97 | 14,538 |
| 2023-06-12 | $18.46 | $19.10 | $18.19 | $18.48 | $18.09 | 8,416 |
| 2023-06-09 | $19.03 | $19.03 | $18.45 | $18.84 | $18.44 | 5,357 |
| 2023-06-08 | $19.00 | $19.10 | $18.85 | $19.10 | $18.70 | 4,259 |
| 2023-06-07 | $19.00 | $19.11 | $18.85 | $19.08 | $18.68 | 10,351 |
| 2023-06-06 | $18.60 | $18.99 | $18.60 | $18.93 | $18.53 | 20,063 |
| 2023-06-05 | $18.35 | $18.66 | $18.05 | $18.42 | $18.04 | 9,055 |
| 2023-06-02 | $18.37 | $18.88 | $18.26 | $18.35 | $17.97 | 24,137 |
| 2023-06-01 | $17.56 | $18.39 | $17.56 | $18.07 | $17.69 | 11,015 |
| 2023-05-31 | $17.23 | $17.75 | $17.23 | $17.75 | $17.38 | 38,847 |
| 2023-05-30 | $17.14 | $17.52 | $17.14 | $17.23 | $16.87 | 9,435 |
| 2023-05-26 | $17.28 | $17.55 | $17.20 | $17.38 | $17.02 | 7,366 |
| 2023-05-25 | $17.53 | $17.54 | $17.12 | $17.46 | $17.10 | 11,790 |
| 2023-05-24 | $17.53 | $17.62 | $17.12 | $17.50 | $17.13 | 8,116 |
| 2023-05-23 | $17.65 | $17.85 | $17.50 | $17.75 | $17.38 | 10,690 |
| 2023-05-22 | $17.52 | $17.81 | $17.15 | $17.44 | $17.08 | 24,317 |
| 2023-05-19 | $18.09 | $18.09 | $16.92 | $17.37 | $17.37 | 19,647 |
| 2023-05-18 | $17.83 | $18.28 | $17.67 | $17.98 | $17.98 | 22,915 |
| 2023-05-17 | $16.88 | $17.83 | $16.77 | $17.71 | $17.71 | 31,655 |
| 2023-05-16 | $17.15 | $17.49 | $16.76 | $17.20 | $17.20 | 14,389 |
| 2023-05-15 | $16.76 | $17.12 | $16.75 | $17.12 | $17.12 | 9,768 |
| 2023-05-12 | $16.96 | $17.09 | $16.68 | $16.90 | $16.90 | 16,000 |
| 2023-05-11 | $16.90 | $17.06 | $16.56 | $16.83 | $16.83 | 21,182 |
| 2023-05-10 | $17.13 | $17.40 | $16.77 | $17.15 | $17.15 | 31,103 |
| 2023-05-09 | $16.80 | $17.11 | $16.61 | $16.81 | $16.81 | 34,359 |
| 2023-05-08 | $16.85 | $17.03 | $16.62 | $16.88 | $16.88 | 15,528 |
| 2023-05-05 | $16.78 | $17.50 | $16.60 | $16.73 | $16.73 | 43,193 |
| 2023-05-04 | $17.16 | $17.16 | $15.92 | $16.20 | $16.20 | 48,381 |
| 2023-05-03 | $17.75 | $18.01 | $17.15 | $17.44 | $17.44 | 38,603 |
| 2023-05-02 | $17.89 | $17.89 | $16.77 | $17.28 | $17.28 | 52,275 |
| 2023-05-01 | $19.10 | $19.26 | $17.71 | $17.86 | $17.86 | 40,327 |
| 2023-04-28 | $18.50 | $19.19 | $18.50 | $19.13 | $19.13 | 37,424 |
| 2023-04-27 | $18.07 | $18.50 | $17.64 | $18.47 | $18.47 | 14,191 |
| 2023-04-26 | $18.63 | $18.90 | $17.65 | $17.98 | $17.98 | 40,217 |
| 2023-04-25 | $19.14 | $20.15 | $18.25 | $18.70 | $18.70 | 35,317 |
| 2023-04-24 | $20.35 | $20.36 | $19.00 | $19.14 | $19.14 | 34,220 |
| 2023-04-21 | $20.30 | $20.50 | $20.09 | $20.50 | $20.50 | 1,934 |
| 2023-04-20 | $20.70 | $20.70 | $20.17 | $20.18 | $20.18 | 4,102 |
| 2023-04-19 | $20.78 | $20.78 | $20.20 | $20.68 | $20.68 | 5,277 |
| 2023-04-18 | $20.86 | $21.19 | $20.14 | $20.61 | $20.61 | 7,847 |
| 2023-04-17 | $21.30 | $21.30 | $20.74 | $21.24 | $21.24 | 6,164 |
| 2023-04-14 | $20.90 | $21.58 | $20.57 | $21.58 | $21.58 | 8,638 |
| 2023-04-13 | $20.47 | $20.80 | $20.21 | $20.72 | $20.72 | 19,685 |
| 2023-04-12 | $20.48 | $20.60 | $20.03 | $20.54 | $20.54 | 17,929 |
| 2023-04-11 | $20.11 | $20.57 | $20.05 | $20.42 | $20.42 | 7,285 |
| 2023-04-10 | $19.78 | $20.55 | $19.78 | $20.33 | $20.33 | 2,924 |
| 2023-04-06 | $19.76 | $20.46 | $19.76 | $20.16 | $20.16 | 7,647 |
| 2023-04-05 | $19.20 | $19.81 | $19.20 | $19.61 | $19.61 | 19,902 |
| 2023-04-04 | $19.70 | $19.89 | $19.03 | $19.49 | $19.49 | 8,923 |
| 2023-04-03 | $19.58 | $19.88 | $19.15 | $19.68 | $19.68 | 10,616 |
| 2023-03-31 | $19.25 | $19.73 | $19.00 | $19.48 | $19.48 | 17,739 |
| 2023-03-30 | $19.35 | $19.35 | $19.00 | $19.00 | $19.00 | 6,143 |
| 2023-03-29 | $19.20 | $19.24 | $18.80 | $18.84 | $18.84 | 30,457 |
| 2023-03-28 | $18.86 | $19.40 | $18.54 | $18.77 | $18.77 | 6,814 |
| 2023-03-27 | $19.15 | $19.15 | $18.80 | $18.93 | $18.93 | 3,937 |
| 2023-03-24 | $17.78 | $18.82 | $17.59 | $18.68 | $18.68 | 8,400 |
| 2023-03-23 | $18.45 | $18.59 | $17.95 | $18.19 | $18.19 | 22,847 |
| 2023-03-22 | $18.83 | $18.98 | $18.27 | $18.54 | $18.54 | 9,926 |
| 2023-03-21 | $18.30 | $19.25 | $18.30 | $18.69 | $18.69 | 24,920 |
| 2023-03-20 | $20.20 | $20.20 | $18.05 | $18.28 | $18.28 | 18,851 |
| 2023-03-17 | $19.00 | $19.98 | $18.45 | $18.57 | $18.57 | 22,741 |
| 2023-03-16 | $19.00 | $20.40 | $19.00 | $19.65 | $19.65 | 20,978 |
| 2023-03-15 | $19.24 | $19.80 | $18.18 | $19.45 | $19.45 | 15,176 |
| 2023-03-14 | $18.78 | $21.50 | $18.78 | $19.34 | $19.34 | 40,476 |
| 2023-03-13 | $20.00 | $20.53 | $17.07 | $17.07 | $16.75 | 54,122 |
| 2023-03-10 | $21.96 | $22.70 | $20.75 | $20.92 | $20.52 | 42,750 |
| 2023-03-09 | $22.65 | $22.86 | $21.99 | $21.99 | $21.57 | 10,345 |
| 2023-03-08 | $22.76 | $22.86 | $22.25 | $22.35 | $21.92 | 24,249 |
| 2023-03-07 | $22.80 | $22.89 | $22.60 | $22.60 | $22.17 | 7,845 |
| 2023-03-06 | $23.04 | $23.15 | $22.90 | $22.95 | $22.51 | 5,424 |
| 2023-03-03 | $22.52 | $22.52 | $22.52 | $22.52 | $22.09 | 652 |
| 2023-03-02 | $22.75 | $22.82 | $22.36 | $22.52 | $22.52 | 3,110 |
| 2023-03-01 | $22.43 | $23.11 | $22.43 | $22.87 | $22.87 | 11,558 |
| 2023-02-28 | $23.14 | $23.14 | $22.03 | $22.90 | $22.90 | 14,231 |
| 2023-02-27 | $22.25 | $22.74 | $22.01 | $22.02 | $22.02 | 4,705 |
| 2023-02-24 | $22.18 | $22.30 | $22.10 | $22.25 | $22.25 | 2,424 |
| 2023-02-23 | $22.40 | $22.89 | $22.13 | $22.21 | $22.21 | 10,478 |
| 2023-02-22 | $21.94 | $22.95 | $21.80 | $21.90 | $21.90 | 8,005 |
| 2023-02-21 | $22.72 | $23.25 | $21.90 | $22.05 | $22.05 | 11,772 |
| 2023-02-17 | $22.87 | $22.95 | $22.60 | $22.84 | $22.84 | 5,330 |
| 2023-02-16 | $23.05 | $23.08 | $22.75 | $22.94 | $22.94 | 2,943 |
| 2023-02-15 | $23.45 | $23.45 | $22.69 | $23.15 | $23.15 | 6,614 |
| 2023-02-14 | $22.83 | $23.45 | $22.71 | $23.45 | $23.45 | 11,828 |
| 2023-02-13 | $23.33 | $23.43 | $23.05 | $23.43 | $23.43 | 1,817 |
| 2023-02-10 | $22.98 | $23.05 | $22.94 | $22.95 | $22.95 | 1,296 |
| 2023-02-09 | $22.82 | $23.59 | $22.61 | $22.72 | $22.72 | 6,681 |
| 2023-02-08 | $23.60 | $23.60 | $22.60 | $22.62 | $22.62 | 4,229 |
| 2023-02-07 | $23.05 | $23.28 | $22.60 | $22.82 | $22.82 | 13,445 |
| 2023-02-06 | $23.52 | $24.00 | $23.00 | $23.46 | $23.46 | 4,617 |
| 2023-02-03 | $24.13 | $24.14 | $23.29 | $23.46 | $23.46 | 15,932 |
| 2023-02-02 | $24.25 | $24.41 | $23.88 | $24.12 | $24.12 | 22,222 |
| 2023-02-01 | $24.35 | $24.35 | $23.75 | $23.97 | $23.97 | 4,720 |
| 2023-01-31 | $23.75 | $24.64 | $23.75 | $24.32 | $24.32 | 35,399 |
| 2023-01-30 | $23.00 | $23.91 | $22.97 | $23.91 | $23.91 | 21,115 |
| 2023-01-27 | $22.89 | $23.07 | $22.76 | $22.98 | $22.98 | 9,622 |
| 2023-01-26 | $22.41 | $22.98 | $22.41 | $22.96 | $22.96 | 4,081 |
| 2023-01-25 | $22.86 | $22.86 | $22.18 | $22.86 | $22.86 | 8,831 |
| 2023-01-24 | $22.69 | $23.08 | $22.45 | $22.98 | $22.98 | 15,591 |
| 2023-01-23 | $22.43 | $23.53 | $22.43 | $22.60 | $22.60 | 5,285 |
| 2023-01-20 | $22.00 | $22.40 | $22.00 | $22.40 | $22.40 | 10,067 |
| 2023-01-19 | $21.95 | $22.10 | $21.86 | $22.08 | $22.08 | 3,981 |
| 2023-01-18 | $22.13 | $22.15 | $21.93 | $22.01 | $22.01 | 9,285 |
| 2023-01-17 | $21.86 | $21.92 | $21.72 | $21.92 | $21.92 | 1,393 |
| 2023-01-13 | $21.75 | $21.85 | $21.25 | $21.69 | $21.69 | 15,412 |
| 2023-01-12 | $21.42 | $22.13 | $21.42 | $21.75 | $21.75 | 11,954 |
| 2023-01-11 | $21.32 | $21.55 | $21.25 | $21.35 | $21.35 | 7,515 |
| 2023-01-10 | $21.00 | $21.40 | $20.95 | $21.29 | $21.29 | 21,893 |
| 2023-01-09 | $20.94 | $21.10 | $20.80 | $21.09 | $21.09 | 21,638 |
| 2023-01-06 | $20.49 | $21.04 | $20.39 | $20.76 | $20.76 | 15,677 |
| 2023-01-05 | $20.00 | $20.57 | $20.00 | $20.16 | $20.16 | 8,741 |
| 2023-01-04 | $19.75 | $20.25 | $19.75 | $20.23 | $20.23 | 8,364 |
| 2023-01-03 | $19.54 | $19.98 | $19.54 | $19.70 | $19.70 | 12,475 |
| 2022-12-30 | $19.19 | $19.38 | $19.19 | $19.22 | $19.22 | 24,088 |
| 2022-12-29 | $19.43 | $19.47 | $19.19 | $19.29 | $19.29 | 13,071 |
| 2022-12-28 | $19.55 | $19.55 | $19.15 | $19.43 | $19.43 | 16,851 |
| 2022-12-27 | $19.80 | $20.00 | $19.19 | $19.59 | $19.59 | 24,793 |
| 2022-12-23 | $19.91 | $20.39 | $19.51 | $20.10 | $20.10 | 17,900 |
| 2022-12-22 | $20.31 | $20.50 | $19.86 | $19.90 | $19.90 | 19,115 |
| 2022-12-21 | $20.67 | $20.69 | $20.41 | $20.42 | $20.42 | 16,456 |
| 2022-12-20 | $20.60 | $20.70 | $20.16 | $20.28 | $20.28 | 16,880 |
| 2022-12-19 | $20.60 | $20.60 | $20.18 | $20.49 | $20.49 | 14,975 |
| 2022-12-16 | $20.71 | $20.73 | $20.39 | $20.73 | $20.73 | 8,621 |
| 2022-12-15 | $20.92 | $20.92 | $20.64 | $20.77 | $20.77 | 12,200 |
| 2022-12-14 | $20.97 | $20.99 | $20.33 | $20.75 | $20.75 | 19,679 |
| 2022-12-13 | $20.80 | $21.30 | $20.80 | $21.20 | $20.83 | 12,539 |
| 2022-12-12 | $20.78 | $21.04 | $20.51 | $20.60 | $20.23 | 16,147 |
| 2022-12-09 | $21.20 | $21.29 | $20.54 | $21.15 | $20.77 | 18,969 |
| 2022-12-08 | $21.25 | $21.55 | $21.13 | $21.25 | $20.87 | 13,202 |
| 2022-12-07 | $21.30 | $21.46 | $20.92 | $21.14 | $20.76 | 20,933 |
| 2022-12-06 | $21.40 | $21.54 | $21.22 | $21.26 | $20.88 | 13,915 |
| 2022-12-05 | $21.46 | $21.60 | $21.22 | $21.42 | $21.04 | 13,285 |
| 2022-12-02 | $21.41 | $21.87 | $21.20 | $21.65 | $21.27 | 20,503 |
| 2022-12-01 | $21.71 | $22.09 | $21.48 | $21.57 | $21.19 | 19,710 |
| 2022-11-30 | $21.20 | $21.95 | $21.15 | $21.95 | $21.56 | 25,204 |
| 2022-11-29 | $21.50 | $21.77 | $21.18 | $21.18 | $20.81 | 22,050 |
| 2022-11-28 | $22.06 | $22.06 | $21.44 | $21.55 | $21.17 | 11,009 |
| 2022-11-25 | $21.88 | $22.13 | $21.60 | $22.13 | $21.74 | 2,003 |
| 2022-11-23 | $21.78 | $21.99 | $21.45 | $21.99 | $21.60 | 11,036 |
| 2022-11-22 | $21.75 | $22.01 | $21.35 | $21.36 | $20.98 | 22,351 |
| 2022-11-21 | $22.48 | $22.48 | $21.78 | $21.78 | $21.39 | 4,442 |
| 2022-11-18 | $22.40 | $22.50 | $21.76 | $21.76 | $21.76 | 5,437 |
| 2022-11-17 | $22.70 | $22.70 | $22.00 | $22.19 | $22.19 | 11,609 |
| 2022-11-16 | $22.53 | $22.63 | $22.25 | $22.45 | $22.45 | 3,473 |
| 2022-11-15 | $22.28 | $22.98 | $22.25 | $22.25 | $22.25 | 4,168 |
| 2022-11-14 | $22.45 | $22.48 | $21.75 | $21.85 | $21.85 | 4,718 |
| 2022-11-11 | $22.95 | $22.95 | $21.78 | $22.14 | $22.14 | 3,495 |
| 2022-11-10 | $21.70 | $22.70 | $21.70 | $22.55 | $22.55 | 9,911 |
| 2022-11-09 | $21.86 | $21.86 | $21.36 | $21.65 | $21.65 | 18,689 |
| 2022-11-08 | $21.80 | $21.98 | $21.59 | $21.85 | $21.85 | 8,250 |
| 2022-11-07 | $21.08 | $21.70 | $21.00 | $21.37 | $21.37 | 7,246 |
| 2022-11-04 | $21.02 | $21.59 | $21.00 | $21.42 | $21.42 | 7,514 |
| 2022-11-03 | $21.50 | $21.60 | $21.06 | $21.12 | $21.12 | 5,836 |
| 2022-11-02 | $21.77 | $22.19 | $21.57 | $21.57 | $21.57 | 11,853 |
| 2022-11-01 | $22.00 | $22.04 | $21.50 | $21.85 | $21.85 | 8,370 |
| 2022-10-31 | $21.86 | $22.26 | $21.70 | $21.99 | $21.99 | 73,247 |
| 2022-10-28 | $20.95 | $22.06 | $20.75 | $21.61 | $21.61 | 18,381 |
| 2022-10-27 | $20.52 | $20.89 | $20.50 | $20.80 | $20.80 | 13,807 |
| 2022-10-26 | $20.58 | $20.75 | $20.51 | $20.70 | $20.70 | 15,680 |
| 2022-10-25 | $20.59 | $20.74 | $20.11 | $20.70 | $20.70 | 8,822 |
| 2022-10-24 | $20.30 | $20.45 | $20.16 | $20.30 | $20.30 | 226,526 |
| 2022-10-21 | $20.16 | $20.85 | $19.56 | $20.40 | $20.40 | 22,798 |
| 2022-10-20 | $21.02 | $21.02 | $19.55 | $20.36 | $20.36 | 15,809 |
| 2022-10-19 | $20.76 | $21.18 | $20.56 | $21.18 | $21.18 | 6,866 |
| 2022-10-18 | $21.13 | $21.13 | $20.31 | $20.94 | $20.94 | 4,997 |
| 2022-10-17 | $20.69 | $20.99 | $19.55 | $20.43 | $20.43 | 10,477 |
| 2022-10-14 | $19.93 | $20.50 | $19.85 | $20.48 | $20.48 | 18,576 |
| 2022-10-13 | $20.06 | $20.50 | $19.70 | $20.50 | $20.50 | 15,555 |
| 2022-10-12 | $20.60 | $20.72 | $20.12 | $20.30 | $20.30 | 7,923 |
| 2022-10-11 | $20.53 | $20.96 | $20.26 | $20.37 | $20.37 | 6,044 |
| 2022-10-10 | $20.87 | $21.76 | $20.00 | $20.65 | $20.65 | 17,574 |
| 2022-10-07 | $22.05 | $22.17 | $20.83 | $20.88 | $20.88 | 23,737 |
| 2022-10-06 | $22.85 | $22.90 | $22.30 | $22.45 | $22.45 | 3,476 |
| 2022-10-05 | $22.46 | $22.90 | $22.13 | $22.90 | $22.90 | 9,923 |
| 2022-10-04 | $22.72 | $22.99 | $22.68 | $22.88 | $22.88 | 12,685 |
| 2022-10-03 | $22.75 | $22.75 | $21.96 | $22.48 | $22.48 | 8,241 |
| 2022-09-30 | $23.37 | $23.37 | $22.59 | $22.59 | $22.59 | 331,242 |
| 2022-09-29 | $22.95 | $23.37 | $22.40 | $23.37 | $23.37 | 55,498 |
| 2022-09-28 | $22.59 | $23.74 | $22.45 | $23.20 | $23.20 | 47,536 |
| 2022-09-27 | $21.52 | $22.59 | $21.52 | $22.35 | $22.35 | 25,055 |
| 2022-09-26 | $22.00 | $22.00 | $21.31 | $21.58 | $21.58 | 37,139 |
| 2022-09-23 | $21.90 | $22.16 | $21.25 | $21.50 | $21.50 | 41,827 |
| 2022-09-22 | $23.00 | $23.00 | $21.82 | $21.94 | $21.94 | 165,768 |
| 2022-09-21 | $23.25 | $23.49 | $22.63 | $23.14 | $23.14 | 15,048 |
| 2022-09-20 | $23.48 | $23.48 | $22.94 | $23.07 | $23.07 | 4,357 |
| 2022-09-19 | $23.39 | $23.39 | $22.75 | $23.06 | $23.06 | 14,101 |
| 2022-09-16 | $23.15 | $23.79 | $22.94 | $23.42 | $23.42 | 13,383 |
| 2022-09-15 | $23.11 | $23.84 | $23.11 | $23.21 | $23.21 | 18,542 |
| 2022-09-14 | $23.85 | $23.90 | $23.15 | $23.41 | $23.41 | 20,975 |
| 2022-09-13 | $23.36 | $23.90 | $23.30 | $23.90 | $23.52 | 3,999 |
| 2022-09-12 | $23.12 | $23.60 | $23.12 | $23.59 | $23.22 | 5,609 |
| 2022-09-09 | $22.70 | $23.56 | $22.70 | $23.56 | $23.19 | 3,625 |
| 2022-09-08 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 218 |
| 2022-09-07 | $22.98 | $23.17 | $22.98 | $23.17 | $23.17 | 1,002 |
| 2022-09-06 | $23.06 | $23.06 | $22.85 | $23.00 | $23.00 | 7,887 |
| 2022-09-02 | $22.92 | $23.03 | $22.87 | $23.03 | $23.03 | 1,221 |
| 2022-09-01 | $22.90 | $22.90 | $22.70 | $22.84 | $22.84 | 10,392 |
| 2022-08-31 | $23.09 | $23.14 | $22.85 | $22.97 | $22.97 | 14,152 |
| 2022-08-30 | $22.96 | $23.16 | $22.77 | $23.15 | $23.15 | 8,195 |
| 2022-08-29 | $23.00 | $23.19 | $22.95 | $23.07 | $23.07 | 5,337 |
| 2022-08-26 | $23.35 | $23.35 | $23.00 | $23.00 | $23.00 | 7,141 |
| 2022-08-25 | $22.79 | $23.30 | $22.79 | $23.01 | $23.01 | 21,783 |
| 2022-08-24 | $23.43 | $23.54 | $22.91 | $22.91 | $22.91 | 7,152 |
| 2022-08-23 | $23.83 | $23.83 | $22.97 | $22.97 | $22.97 | 6,329 |
| 2022-08-22 | $24.32 | $24.32 | $23.30 | $23.30 | $23.30 | 9,332 |
| 2022-08-19 | $23.80 | $24.00 | $23.52 | $23.65 | $23.65 | 8,770 |
| 2022-08-18 | $24.16 | $24.19 | $23.95 | $24.00 | $24.00 | 6,703 |
| 2022-08-17 | $24.07 | $24.07 | $23.77 | $23.81 | $23.81 | 10,739 |
| 2022-08-16 | $23.75 | $24.13 | $23.75 | $24.04 | $24.04 | 9,698 |
| 2022-08-15 | $23.72 | $24.04 | $23.72 | $23.75 | $23.75 | 3,548 |
| 2022-08-12 | $23.89 | $24.03 | $23.89 | $24.03 | $24.03 | 1,310 |
| 2022-08-11 | $24.00 | $24.05 | $23.81 | $23.92 | $23.92 | 4,090 |
| 2022-08-10 | $23.57 | $24.06 | $23.57 | $23.99 | $23.99 | 5,040 |
| 2022-08-09 | $23.46 | $23.82 | $23.46 | $23.82 | $23.82 | 2,297 |
| 2022-08-08 | $23.79 | $23.80 | $23.34 | $23.64 | $23.64 | 11,539 |
| 2022-08-05 | $23.86 | $24.08 | $23.74 | $23.80 | $23.80 | 1,967 |
| 2022-08-04 | $24.50 | $24.69 | $23.84 | $24.24 | $24.24 | 6,173 |
| 2022-08-03 | $24.49 | $24.69 | $24.45 | $24.45 | $24.45 | 7,799 |
| 2022-08-02 | $24.30 | $24.68 | $24.00 | $24.00 | $24.00 | 9,780 |
| 2022-08-01 | $24.19 | $24.19 | $24.07 | $24.13 | $24.13 | 13,611 |
| 2022-07-29 | $23.41 | $24.15 | $23.29 | $24.07 | $24.07 | 19,869 |
| 2022-07-28 | $23.25 | $23.50 | $23.25 | $23.25 | $23.25 | 9,183 |
| 2022-07-27 | $23.50 | $23.61 | $23.11 | $23.20 | $23.20 | 14,115 |
| 2022-07-26 | $23.71 | $23.71 | $23.22 | $23.28 | $23.28 | 7,965 |
| 2022-07-25 | $23.35 | $23.67 | $23.35 | $23.67 | $23.67 | 4,419 |
| 2022-07-22 | $23.49 | $23.49 | $23.18 | $23.18 | $23.18 | 4,383 |
| 2022-07-21 | $23.20 | $23.40 | $23.05 | $23.40 | $23.40 | 3,183 |
| 2022-07-20 | $23.40 | $23.40 | $23.10 | $23.30 | $23.30 | 2,550 |
| 2022-07-19 | $22.90 | $23.40 | $22.90 | $23.15 | $23.15 | 3,310 |
| 2022-07-18 | $22.97 | $23.29 | $22.85 | $22.90 | $22.90 | 4,740 |
| 2022-07-15 | $23.55 | $23.55 | $22.71 | $22.71 | $22.71 | 19,050 |
| 2022-07-14 | $23.75 | $23.75 | $23.18 | $23.59 | $23.59 | 2,556 |
| 2022-07-13 | $22.97 | $23.00 | $22.95 | $22.98 | $22.98 | 5,599 |
| 2022-07-12 | $23.17 | $23.20 | $22.94 | $22.94 | $22.94 | 2,798 |
| 2022-07-11 | $23.15 | $23.27 | $23.00 | $23.13 | $23.13 | 3,768 |
| 2022-07-08 | $23.00 | $23.20 | $23.00 | $23.20 | $23.20 | 8,149 |
| 2022-07-07 | $23.28 | $23.30 | $23.14 | $23.24 | $23.24 | 2,841 |
| 2022-07-06 | $23.24 | $23.30 | $23.05 | $23.22 | $23.22 | 4,647 |
| 2022-07-05 | $22.68 | $23.40 | $22.68 | $23.01 | $23.01 | 6,981 |
| 2022-07-01 | $22.87 | $22.87 | $22.70 | $22.70 | $22.70 | 5,252 |
| 2022-06-30 | $23.00 | $23.39 | $22.67 | $22.67 | $22.67 | 14,641 |
| 2022-06-29 | $23.20 | $23.55 | $23.20 | $23.55 | $23.55 | 1,089 |
| 2022-06-28 | $23.35 | $23.35 | $23.02 | $23.02 | $23.02 | 3,650 |
| 2022-06-27 | $23.50 | $23.65 | $23.33 | $23.65 | $23.65 | 2,155 |
| 2022-06-24 | $23.11 | $23.13 | $23.00 | $23.00 | $23.00 | 4,401 |
| 2022-06-23 | $23.01 | $23.26 | $22.75 | $23.15 | $23.15 | 7,891 |
| 2022-06-22 | $23.78 | $23.78 | $23.27 | $23.27 | $23.27 | 860 |
| 2022-06-21 | $23.02 | $23.02 | $22.66 | $22.69 | $22.69 | 2,780 |
| 2022-06-17 | $22.85 | $22.90 | $22.65 | $22.75 | $22.75 | 6,011 |
| 2022-06-16 | $22.50 | $23.56 | $22.35 | $22.65 | $22.65 | 7,078 |
| 2022-06-15 | $24.56 | $24.56 | $22.41 | $23.59 | $23.59 | 7,456 |
| 2022-06-14 | $23.12 | $23.12 | $22.32 | $22.36 | $22.36 | 13,141 |
| 2022-06-13 | $23.89 | $23.89 | $23.40 | $23.40 | $23.01 | 8,243 |
| 2022-06-10 | $24.30 | $24.31 | $23.57 | $23.57 | $23.18 | 10,132 |
| 2022-06-09 | $24.20 | $24.40 | $24.15 | $24.30 | $23.90 | 2,320 |
| 2022-06-08 | $24.50 | $24.70 | $24.08 | $24.08 | $23.68 | 9,717 |
| 2022-06-07 | $24.54 | $24.75 | $24.33 | $24.50 | $24.10 | 13,584 |
| 2022-06-06 | $24.95 | $24.95 | $24.53 | $24.70 | $24.29 | 6,924 |
| 2022-06-03 | $24.74 | $24.95 | $24.68 | $24.95 | $24.53 | 5,015 |
| 2022-06-02 | $24.42 | $24.75 | $24.39 | $24.75 | $24.34 | 9,235 |
| 2022-06-01 | $24.30 | $24.50 | $24.30 | $24.45 | $24.05 | 3,324 |
| 2022-05-31 | $24.21 | $24.49 | $24.00 | $24.46 | $24.06 | 16,693 |
| 2022-05-27 | $23.50 | $24.16 | $23.48 | $24.16 | $23.76 | 11,625 |
| 2022-05-26 | $23.40 | $23.50 | $23.12 | $23.50 | $23.11 | 12,930 |
| 2022-05-25 | $23.24 | $23.49 | $23.24 | $23.42 | $23.03 | 2,098 |
| 2022-05-24 | $23.08 | $23.10 | $22.82 | $23.00 | $22.62 | 8,932 |
| 2022-05-23 | $22.62 | $23.10 | $22.62 | $22.94 | $22.56 | 8,078 |
| 2022-05-20 | $23.19 | $23.33 | $22.51 | $23.13 | $22.75 | 4,511 |
| 2022-05-19 | $23.16 | $23.16 | $23.16 | $23.16 | $22.78 | 79 |
| 2022-05-18 | $23.42 | $23.48 | $23.15 | $23.16 | $22.78 | 16,024 |
| 2022-05-17 | $23.34 | $23.46 | $23.34 | $23.43 | $23.04 | 2,487 |
| 2022-05-16 | $23.50 | $23.50 | $23.18 | $23.22 | $22.84 | 9,403 |
| 2022-05-13 | $23.48 | $23.50 | $23.35 | $23.50 | $23.11 | 4,064 |
| 2022-05-12 | $23.48 | $23.48 | $23.30 | $23.30 | $22.92 | 3,690 |
| 2022-05-11 | $23.30 | $23.50 | $23.30 | $23.50 | $23.11 | 5,545 |
| 2022-05-10 | $23.35 | $23.49 | $23.30 | $23.30 | $22.92 | 9,889 |
| 2022-05-09 | $23.32 | $23.60 | $23.25 | $23.30 | $22.92 | 17,341 |
| 2022-05-06 | $23.58 | $23.68 | $23.30 | $23.33 | $22.94 | 10,586 |
| 2022-05-05 | $23.31 | $23.84 | $23.30 | $23.31 | $22.93 | 11,698 |
| 2022-05-04 | $23.79 | $23.79 | $22.87 | $23.44 | $23.05 | 18,903 |
| 2022-05-03 | $23.54 | $23.72 | $23.32 | $23.72 | $23.33 | 1,484 |
| 2022-05-02 | $23.70 | $23.70 | $23.15 | $23.58 | $23.19 | 20,832 |
| 2022-04-29 | $23.11 | $23.80 | $23.11 | $23.59 | $23.20 | 39,453 |
| 2022-04-28 | $23.49 | $23.50 | $22.97 | $23.22 | $22.84 | 13,167 |
| 2022-04-27 | $23.47 | $23.50 | $23.25 | $23.25 | $22.87 | 5,914 |
| 2022-04-26 | $23.28 | $23.47 | $23.25 | $23.39 | $23.00 | 4,687 |
| 2022-04-25 | $22.95 | $23.48 | $22.95 | $23.46 | $23.07 | 2,399 |
| 2022-04-22 | $23.50 | $23.50 | $22.95 | $22.95 | $22.57 | 21,415 |
| 2022-04-21 | $23.50 | $23.54 | $23.40 | $23.43 | $23.04 | 21,440 |
| 2022-04-20 | $24.20 | $24.20 | $23.50 | $23.50 | $23.11 | 55,784 |
| 2022-04-19 | $24.25 | $24.38 | $24.16 | $24.25 | $23.85 | 4,429 |
| 2022-04-18 | $24.60 | $24.60 | $24.16 | $24.16 | $23.76 | 27,583 |
| 2022-04-14 | $24.55 | $24.85 | $24.51 | $24.51 | $24.11 | 9,016 |
| 2022-04-13 | $24.87 | $24.87 | $24.62 | $24.62 | $24.21 | 3,954 |
| 2022-04-12 | $24.54 | $24.94 | $24.54 | $24.59 | $24.18 | 17,262 |
| 2022-04-11 | $25.00 | $25.00 | $24.80 | $24.85 | $24.44 | 4,578 |
| 2022-04-08 | $25.00 | $25.18 | $25.00 | $25.00 | $24.59 | 1,751 |
| 2022-04-07 | $24.95 | $25.02 | $24.91 | $25.00 | $24.59 | 10,118 |
| 2022-04-06 | $25.00 | $25.00 | $24.51 | $24.91 | $24.50 | 18,725 |
| 2022-04-05 | $25.08 | $25.15 | $25.05 | $25.05 | $24.64 | 3,554 |
| 2022-04-04 | $25.10 | $25.10 | $25.01 | $25.01 | $24.60 | 974 |
| 2022-04-01 | $25.20 | $25.20 | $24.83 | $25.13 | $24.72 | 6,427 |
| 2022-03-31 | $25.13 | $25.13 | $24.88 | $25.00 | $24.59 | 13,257 |
| 2022-03-30 | $25.08 | $25.15 | $24.96 | $25.13 | $24.72 | 7,762 |
| 2022-03-29 | $25.05 | $25.09 | $24.97 | $25.00 | $24.59 | 11,804 |
| 2022-03-28 | $25.00 | $25.14 | $25.00 | $25.10 | $24.69 | 1,932 |
| 2022-03-25 | $25.01 | $25.09 | $24.95 | $25.00 | $24.59 | 11,739 |
| 2022-03-24 | $25.00 | $25.13 | $24.92 | $25.00 | $24.59 | 5,175 |
| 2022-03-23 | $25.09 | $25.17 | $24.78 | $25.17 | $24.75 | 16,275 |
| 2022-03-22 | $25.00 | $25.12 | $24.83 | $25.10 | $24.68 | 8,759 |
| 2022-03-21 | $25.01 | $25.23 | $25.00 | $25.17 | $24.75 | 16,510 |
| 2022-03-18 | $25.00 | $25.25 | $24.97 | $25.21 | $24.79 | 32,921 |
| 2022-03-17 | $24.78 | $25.00 | $24.78 | $24.97 | $24.55 | 11,432 |
| 2022-03-16 | $24.67 | $25.00 | $24.64 | $24.85 | $24.44 | 6,351 |
| 2022-03-15 | $24.50 | $24.91 | $24.45 | $24.91 | $24.50 | 18,548 |
| 2022-03-14 | $24.98 | $24.98 | $24.50 | $24.50 | $24.10 | 10,487 |
| 2022-03-11 | $25.08 | $25.20 | $25.05 | $25.14 | $24.35 | 11,248 |
| 2022-03-10 | $25.05 | $25.29 | $25.05 | $25.19 | $24.40 | 4,189 |
| 2022-03-09 | $25.26 | $25.35 | $25.05 | $25.05 | $24.27 | 2,418 |
| 2022-03-08 | $24.92 | $25.38 | $24.60 | $25.35 | $24.56 | 10,255 |
| 2022-03-07 | $25.15 | $25.18 | $24.98 | $25.00 | $24.22 | 6,655 |
| 2022-03-04 | $25.30 | $25.35 | $25.07 | $25.30 | $24.51 | 5,556 |
| 2022-03-03 | $25.38 | $25.38 | $25.06 | $25.36 | $24.57 | 8,619 |
| 2022-03-02 | $25.36 | $25.45 | $25.20 | $25.39 | $24.59 | 3,782 |
| 2022-03-01 | $25.37 | $25.40 | $25.20 | $25.40 | $24.60 | 5,744 |
| 2022-02-28 | $25.19 | $25.19 | $25.00 | $25.19 | $24.40 | 10,764 |
| 2022-02-25 | $24.94 | $25.34 | $24.58 | $25.00 | $24.22 | 5,204 |
| 2022-02-24 | $24.82 | $24.94 | $24.55 | $24.57 | $23.80 | 8,902 |
| 2022-02-23 | $25.05 | $25.06 | $24.82 | $24.82 | $24.04 | 13,214 |
| 2022-02-22 | $25.20 | $25.20 | $25.08 | $25.11 | $24.32 | 21,861 |
| 2022-02-18 | $24.73 | $25.65 | $24.73 | $25.48 | $24.68 | 44,279 |
| 2022-02-17 | $24.88 | $24.88 | $24.67 | $24.69 | $23.92 | 5,482 |
| 2022-02-16 | $24.75 | $25.00 | $24.50 | $25.00 | $24.22 | 21,512 |
| 2022-02-15 | $24.85 | $24.95 | $24.55 | $24.62 | $23.85 | 19,448 |
| 2022-02-14 | $25.30 | $25.30 | $24.53 | $24.68 | $23.91 | 15,731 |
| 2022-02-11 | $25.00 | $25.44 | $25.00 | $25.15 | $24.36 | 20,714 |
| 2022-02-10 | $25.34 | $25.39 | $25.08 | $25.09 | $24.30 | 11,517 |
| 2022-02-09 | $25.70 | $25.70 | $25.36 | $25.46 | $24.66 | 9,981 |
| 2022-02-08 | $25.63 | $25.63 | $25.41 | $25.57 | $24.77 | 14,680 |
| 2022-02-07 | $25.75 | $25.75 | $25.50 | $25.73 | $24.92 | 13,454 |
| 2022-02-04 | $25.52 | $25.77 | $25.40 | $25.75 | $24.94 | 11,373 |
| 2022-02-03 | $25.60 | $25.60 | $25.45 | $25.53 | $24.73 | 4,641 |
| 2022-02-02 | $25.70 | $25.71 | $25.53 | $25.67 | $24.87 | 10,348 |
| 2022-02-01 | $25.70 | $25.73 | $25.69 | $25.72 | $24.91 | 2,543 |
| 2022-01-31 | $25.43 | $25.61 | $25.30 | $25.61 | $24.81 | 27,897 |
| 2022-01-28 | $25.35 | $25.49 | $25.35 | $25.41 | $24.61 | 8,705 |
| 2022-01-27 | $25.64 | $25.73 | $25.35 | $25.35 | $24.56 | 9,817 |
| 2022-01-26 | $25.80 | $25.80 | $25.61 | $25.75 | $24.94 | 6,025 |
| 2022-01-25 | $25.75 | $25.80 | $25.69 | $25.80 | $24.99 | 6,404 |
| 2022-01-24 | $25.80 | $25.93 | $25.53 | $25.80 | $24.99 | 9,960 |
| 2022-01-21 | $25.80 | $25.82 | $25.72 | $25.80 | $24.99 | 5,734 |
| 2022-01-20 | $25.80 | $25.84 | $25.76 | $25.78 | $24.97 | 11,321 |
| 2022-01-19 | $25.75 | $25.80 | $25.60 | $25.77 | $24.96 | 16,090 |
| 2022-01-18 | $25.90 | $25.90 | $25.59 | $25.84 | $25.03 | 27,726 |
| 2022-01-14 | $25.90 | $26.00 | $25.80 | $25.90 | $25.09 | 18,844 |
| 2022-01-13 | $25.99 | $26.05 | $25.85 | $25.90 | $25.09 | 10,722 |
| 2022-01-12 | $25.86 | $26.07 | $25.84 | $25.94 | $25.13 | 12,937 |
| 2022-01-11 | $25.90 | $26.04 | $25.81 | $25.90 | $25.09 | 29,197 |
| 2022-01-10 | $26.00 | $26.00 | $25.78 | $25.91 | $25.10 | 21,278 |
| 2022-01-07 | $26.01 | $26.30 | $25.99 | $25.99 | $25.18 | 15,649 |
| 2022-01-06 | $26.00 | $26.13 | $25.88 | $26.02 | $25.20 | 5,970 |
| 2022-01-05 | $26.11 | $26.30 | $26.00 | $26.00 | $25.19 | 25,192 |
| 2022-01-04 | $26.25 | $26.26 | $26.08 | $26.23 | $25.41 | 7,459 |
| 2022-01-03 | $26.27 | $26.39 | $26.20 | $26.25 | $25.43 | 24,944 |
| 2021-12-31 | $26.26 | $26.29 | $26.23 | $26.25 | $25.43 | 5,430 |
| 2021-12-30 | $26.18 | $26.25 | $26.05 | $26.25 | $25.43 | 14,502 |
| 2021-12-29 | $26.25 | $26.25 | $26.20 | $26.24 | $25.42 | 3,540 |
| 2021-12-28 | $26.21 | $26.38 | $26.17 | $26.20 | $25.38 | 6,646 |
| 2021-12-27 | $26.32 | $26.34 | $26.25 | $26.26 | $25.43 | 5,558 |
| 2021-12-23 | $26.35 | $26.35 | $26.15 | $26.15 | $25.33 | 2,326 |
| 2021-12-22 | $26.23 | $26.31 | $26.23 | $26.31 | $25.49 | 2,022 |
| 2021-12-21 | $26.31 | $26.34 | $26.21 | $26.28 | $25.45 | 5,798 |
| 2021-12-20 | $26.00 | $26.34 | $26.00 | $26.33 | $25.51 | 6,132 |
| 2021-12-17 | $26.12 | $26.15 | $26.06 | $26.15 | $25.33 | 20,527 |
| 2021-12-16 | $26.55 | $26.55 | $26.12 | $26.12 | $25.30 | 26,357 |
| 2021-12-15 | $26.30 | $26.31 | $26.16 | $26.22 | $25.40 | 3,426 |
| 2021-12-14 | $26.25 | $26.25 | $26.22 | $26.25 | $25.43 | 2,134 |
| 2021-12-13 | $26.75 | $26.75 | $26.51 | $26.52 | $25.33 | 15,150 |
| 2021-12-10 | $26.67 | $26.69 | $26.62 | $26.62 | $25.42 | 4,170 |
| 2021-12-09 | $26.68 | $26.78 | $26.61 | $26.67 | $25.47 | 9,490 |
| 2021-12-08 | $26.76 | $26.85 | $26.67 | $26.80 | $25.59 | 11,161 |
| 2021-12-07 | $26.75 | $26.80 | $26.65 | $26.71 | $25.50 | 5,126 |
| 2021-12-06 | $26.80 | $26.80 | $26.69 | $26.70 | $25.50 | 2,076 |
| 2021-12-03 | $26.69 | $26.70 | $26.60 | $26.60 | $25.40 | 1,971 |
| 2021-12-02 | $26.65 | $26.66 | $26.52 | $26.56 | $25.37 | 2,753 |
| 2021-12-01 | $26.78 | $26.84 | $26.78 | $26.80 | $25.59 | 1,999 |
| 2021-11-30 | $26.64 | $26.89 | $26.50 | $26.65 | $25.45 | 8,485 |
| 2021-11-29 | $26.51 | $26.56 | $26.50 | $26.51 | $25.32 | 6,804 |
| 2021-11-26 | $26.50 | $26.54 | $26.50 | $26.53 | $25.33 | 6,860 |
| 2021-11-24 | $26.75 | $26.75 | $26.50 | $26.50 | $25.31 | 6,386 |
| 2021-11-23 | $26.64 | $26.64 | $26.50 | $26.50 | $25.31 | 23,068 |
| 2021-11-22 | $26.54 | $26.75 | $26.52 | $26.64 | $25.44 | 2,472 |
| 2021-11-19 | $26.99 | $26.99 | $26.52 | $26.87 | $25.66 | 3,202 |
| 2021-11-18 | $26.73 | $26.73 | $26.63 | $26.65 | $25.45 | 1,253 |
| 2021-11-17 | $26.85 | $26.85 | $26.70 | $26.71 | $25.51 | 3,017 |
| 2021-11-16 | $26.92 | $26.92 | $26.92 | $26.92 | $25.71 | 724 |
| 2021-11-15 | $26.91 | $26.91 | $26.61 | $26.85 | $25.64 | 11,866 |
| 2021-11-12 | $27.07 | $27.10 | $26.85 | $26.85 | $25.64 | 5,150 |
| 2021-11-11 | $26.75 | $27.14 | $26.58 | $27.00 | $25.78 | 11,027 |
| 2021-11-10 | $27.25 | $27.30 | $26.82 | $26.82 | $25.61 | 10,048 |
| 2021-11-09 | $27.23 | $27.36 | $27.02 | $27.30 | $26.07 | 5,096 |
| 2021-11-08 | $27.20 | $27.48 | $27.15 | $27.16 | $25.94 | 11,169 |
| 2021-11-05 | $27.00 | $27.33 | $27.00 | $27.33 | $26.10 | 7,815 |
| 2021-11-04 | $26.98 | $27.20 | $26.95 | $27.20 | $25.98 | 10,296 |
| 2021-11-03 | $26.74 | $26.98 | $26.64 | $26.98 | $25.77 | 10,560 |
| 2021-11-02 | $26.75 | $26.83 | $26.62 | $26.63 | $25.43 | 17,564 |
| 2021-11-01 | $26.55 | $26.81 | $26.52 | $26.72 | $25.52 | 19,854 |
| 2021-10-29 | $26.60 | $26.75 | $26.50 | $26.70 | $25.50 | 15,498 |
| 2021-10-28 | $26.61 | $26.68 | $26.59 | $26.60 | $25.40 | 6,297 |
| 2021-10-27 | $26.60 | $26.95 | $26.54 | $26.55 | $25.36 | 10,476 |
| 2021-10-26 | $26.70 | $26.75 | $26.54 | $26.60 | $25.40 | 4,171 |
| 2021-10-25 | $26.69 | $26.87 | $26.56 | $26.56 | $25.37 | 2,434 |
| 2021-10-22 | $26.71 | $27.00 | $26.55 | $26.74 | $25.54 | 13,622 |
| 2021-10-21 | $27.03 | $27.03 | $26.80 | $27.01 | $25.79 | 3,859 |
| 2021-10-20 | $26.52 | $26.94 | $26.52 | $26.94 | $25.72 | 9,319 |
| 2021-10-19 | $26.61 | $26.82 | $26.51 | $26.70 | $25.50 | 2,174 |
| 2021-10-18 | $26.78 | $26.85 | $26.77 | $26.85 | $25.64 | 5,206 |
| 2021-10-15 | $26.80 | $26.82 | $26.64 | $26.80 | $25.59 | 5,705 |
| 2021-10-14 | $26.60 | $26.80 | $26.56 | $26.78 | $25.58 | 21,032 |
| 2021-10-13 | $26.58 | $26.63 | $26.47 | $26.58 | $25.38 | 23,624 |
| 2021-10-12 | $26.58 | $26.58 | $26.32 | $26.35 | $25.17 | 7,820 |
| 2021-10-11 | $26.54 | $26.58 | $26.54 | $26.55 | $25.36 | 3,253 |
| 2021-10-08 | $26.58 | $26.58 | $26.50 | $26.58 | $25.38 | 7,443 |
| 2021-10-07 | $26.42 | $26.58 | $26.42 | $26.50 | $25.31 | 8,844 |
| 2021-10-06 | $26.33 | $26.48 | $26.05 | $26.47 | $25.28 | 7,309 |
| 2021-10-05 | $26.37 | $26.37 | $26.15 | $26.15 | $24.97 | 4,677 |
| 2021-10-04 | $26.35 | $26.40 | $26.11 | $26.11 | $24.94 | 12,858 |
| 2021-10-01 | $26.56 | $26.56 | $26.34 | $26.41 | $25.23 | 5,330 |
| 2021-09-30 | $26.48 | $26.58 | $26.35 | $26.55 | $25.36 | 7,672 |
| 2021-09-29 | $26.28 | $26.60 | $26.28 | $26.31 | $25.13 | 19,794 |
| 2021-09-28 | $26.50 | $26.50 | $26.30 | $26.31 | $25.13 | 14,144 |
| 2021-09-27 | $26.50 | $26.60 | $26.43 | $26.60 | $25.40 | 35,002 |
| 2021-09-24 | $26.50 | $26.60 | $26.40 | $26.59 | $25.39 | 42,462 |
| 2021-09-23 | $26.82 | $26.85 | $26.51 | $26.51 | $25.32 | 10,394 |
| 2021-09-22 | $26.33 | $26.60 | $26.33 | $26.56 | $25.36 | 34,345 |
| 2021-09-21 | $26.55 | $26.55 | $26.31 | $26.31 | $25.13 | 18,385 |
| 2021-09-20 | $26.50 | $26.60 | $26.28 | $26.30 | $25.12 | 52,513 |
| 2021-09-17 | $26.59 | $26.74 | $26.53 | $26.59 | $25.39 | 14,086 |
| 2021-09-16 | $26.65 | $26.70 | $26.60 | $26.68 | $25.48 | 5,559 |
| 2021-09-15 | $26.57 | $26.65 | $26.44 | $26.64 | $25.44 | 9,598 |
| 2021-09-14 | $26.69 | $26.69 | $26.40 | $26.42 | $25.23 | 9,700 |
| 2021-09-13 | $27.10 | $27.10 | $26.86 | $27.02 | $25.44 | 3,030 |
| 2021-09-10 | $27.06 | $27.17 | $26.83 | $27.10 | $25.52 | 7,488 |
| 2021-09-09 | $27.00 | $27.49 | $26.88 | $26.93 | $25.36 | 19,969 |
| 2021-09-08 | $26.76 | $26.99 | $26.76 | $26.88 | $25.31 | 2,039 |
| 2021-09-07 | $27.12 | $27.15 | $26.94 | $27.00 | $25.43 | 6,381 |
| 2021-09-03 | $27.15 | $27.15 | $27.05 | $27.15 | $25.57 | 4,806 |
| 2021-09-02 | $27.24 | $27.24 | $27.00 | $27.15 | $25.57 | 7,334 |
| 2021-09-01 | $27.10 | $27.15 | $27.10 | $27.15 | $25.57 | 9,119 |
| 2021-08-31 | $26.99 | $27.18 | $26.92 | $27.18 | $25.59 | 5,032 |
| 2021-08-30 | $26.86 | $26.87 | $26.79 | $26.85 | $25.28 | 9,625 |
| 2021-08-27 | $26.69 | $26.86 | $26.63 | $26.79 | $25.23 | 7,871 |
| 2021-08-26 | $26.83 | $27.00 | $26.83 | $27.00 | $25.43 | 1,400 |
| 2021-08-25 | $26.83 | $27.15 | $26.80 | $27.00 | $25.43 | 2,430 |
| 2021-08-24 | $26.90 | $26.99 | $26.80 | $26.94 | $25.37 | 4,057 |
| 2021-08-23 | $27.00 | $27.00 | $26.90 | $26.90 | $25.33 | 1,014 |
| 2021-08-20 | $26.90 | $27.11 | $26.89 | $27.06 | $25.48 | 957 |
| 2021-08-19 | $26.65 | $26.98 | $26.60 | $26.68 | $25.12 | 8,408 |
| 2021-08-18 | $26.55 | $26.90 | $26.52 | $26.66 | $25.10 | 8,803 |
| 2021-08-17 | $26.60 | $26.80 | $26.53 | $26.71 | $25.15 | 12,371 |
| 2021-08-16 | $26.86 | $26.86 | $26.63 | $26.69 | $25.13 | 4,841 |
| 2021-08-13 | $26.89 | $26.91 | $26.77 | $26.91 | $25.34 | 3,385 |
| 2021-08-12 | $26.89 | $26.95 | $26.76 | $26.95 | $25.38 | 3,109 |
| 2021-08-11 | $26.80 | $26.90 | $26.80 | $26.86 | $25.29 | 3,124 |
| 2021-08-10 | $27.11 | $27.11 | $26.62 | $26.62 | $25.07 | 23,269 |
| 2021-08-09 | $27.10 | $27.17 | $27.00 | $27.00 | $25.43 | 4,152 |
| 2021-08-06 | $27.17 | $27.46 | $27.00 | $27.01 | $25.43 | 15,692 |
| 2021-08-05 | $27.47 | $27.49 | $27.41 | $27.42 | $25.82 | 7,972 |
| 2021-08-04 | $27.50 | $27.50 | $27.12 | $27.46 | $25.86 | 24,535 |
| 2021-08-03 | $27.55 | $27.55 | $27.16 | $27.48 | $25.88 | 2,800 |
| 2021-08-02 | $27.49 | $28.19 | $27.32 | $27.33 | $25.74 | 11,452 |
| 2021-07-30 | $27.39 | $29.37 | $27.27 | $29.37 | $27.66 | 7,968 |
| 2021-07-29 | $27.20 | $27.39 | $27.15 | $27.37 | $25.78 | 15,091 |
| 2021-07-28 | $27.02 | $27.20 | $27.00 | $27.17 | $25.59 | 12,718 |
| 2021-07-27 | $27.21 | $27.25 | $26.86 | $27.00 | $25.43 | 8,625 |
| 2021-07-26 | $27.10 | $27.23 | $26.95 | $26.95 | $25.38 | 12,439 |
| 2021-07-23 | $27.00 | $27.19 | $27.00 | $27.15 | $25.57 | 7,295 |
| 2021-07-22 | $27.18 | $27.24 | $26.85 | $27.15 | $25.57 | 8,814 |
| 2021-07-21 | $26.81 | $27.27 | $26.81 | $27.11 | $25.53 | 7,283 |
| 2021-07-20 | $27.07 | $27.20 | $27.04 | $27.19 | $25.60 | 6,355 |
| 2021-07-19 | $27.15 | $27.15 | $26.83 | $27.05 | $25.47 | 5,168 |
| 2021-07-16 | $26.96 | $27.20 | $26.96 | $27.20 | $25.61 | 3,047 |
| 2021-07-15 | $27.24 | $27.24 | $27.00 | $27.20 | $25.61 | 13,943 |
| 2021-07-14 | $27.15 | $27.15 | $27.03 | $27.15 | $25.57 | 3,938 |
| 2021-07-13 | $27.27 | $27.27 | $27.01 | $27.01 | $25.43 | 12,513 |
| 2021-07-12 | $27.05 | $27.27 | $26.96 | $27.23 | $25.64 | 14,350 |
| 2021-07-09 | $27.21 | $27.25 | $27.21 | $27.25 | $25.66 | 5,513 |
| 2021-07-08 | $27.05 | $27.27 | $27.05 | $27.20 | $25.61 | 14,910 |
| 2021-07-07 | $26.90 | $27.20 | $26.90 | $27.20 | $25.61 | 25,349 |
| 2021-07-06 | $27.15 | $27.15 | $26.99 | $27.14 | $25.56 | 7,240 |
| 2021-07-02 | $26.85 | $27.23 | $26.85 | $27.22 | $25.63 | 9,595 |
| 2021-07-01 | $27.21 | $27.21 | $27.10 | $27.10 | $25.52 | 2,596 |
| 2021-06-30 | $26.93 | $27.17 | $26.83 | $27.12 | $25.54 | 29,707 |
| 2021-06-29 | $26.83 | $26.95 | $26.78 | $26.80 | $25.24 | 6,886 |
| 2021-06-28 | $26.84 | $26.90 | $26.69 | $26.90 | $25.33 | 9,198 |
| 2021-06-25 | $26.85 | $26.89 | $26.78 | $26.87 | $25.30 | 18,211 |
| 2021-06-24 | $26.84 | $26.97 | $26.77 | $26.85 | $25.28 | 8,138 |
| 2021-06-23 | $26.81 | $26.84 | $26.80 | $26.83 | $25.26 | 24,545 |
| 2021-06-22 | $26.81 | $26.83 | $26.71 | $26.74 | $25.18 | 9,184 |
| 2021-06-21 | $26.67 | $26.83 | $26.67 | $26.73 | $25.17 | 12,234 |
| 2021-06-18 | $26.75 | $26.75 | $26.71 | $26.71 | $25.15 | 5,417 |
| 2021-06-17 | $26.82 | $26.89 | $26.70 | $26.82 | $25.26 | 21,213 |
| 2021-06-16 | $26.80 | $26.90 | $26.70 | $26.70 | $25.14 | 23,284 |
| 2021-06-15 | $26.70 | $26.90 | $26.69 | $26.82 | $25.26 | 29,325 |
| 2021-06-14 | $26.75 | $26.85 | $26.68 | $26.75 | $25.19 | 11,074 |
| 2021-06-11 | $26.98 | $27.25 | $26.96 | $27.02 | $25.06 | 13,354 |
| 2021-06-10 | $26.99 | $27.20 | $26.90 | $26.90 | $24.95 | 14,849 |
| 2021-06-09 | $27.00 | $27.24 | $26.99 | $26.99 | $25.03 | 19,814 |
| 2021-06-08 | $27.00 | $27.22 | $26.91 | $26.99 | $25.03 | 21,871 |
| 2021-06-07 | $27.00 | $27.35 | $27.00 | $27.00 | $25.04 | 12,391 |
| 2021-06-04 | $26.88 | $26.99 | $26.80 | $26.90 | $24.95 | 12,373 |
| 2021-06-03 | $26.98 | $27.00 | $26.75 | $26.75 | $24.81 | 10,595 |
| 2021-06-02 | $26.67 | $26.80 | $26.67 | $26.80 | $24.86 | 16,563 |
| 2021-06-01 | $26.65 | $26.92 | $26.63 | $26.67 | $24.74 | 21,663 |
| 2021-05-28 | $26.66 | $26.72 | $26.50 | $26.65 | $24.72 | 170,185 |
| 2021-05-27 | $26.60 | $26.79 | $26.52 | $26.66 | $24.73 | 52,991 |
| 2021-05-26 | $26.75 | $26.83 | $26.57 | $26.57 | $24.64 | 30,775 |
| 2021-05-25 | $26.55 | $26.82 | $26.46 | $26.60 | $24.67 | 30,744 |
| 2021-05-24 | $26.55 | $26.63 | $26.50 | $26.63 | $24.70 | 24,623 |
| 2021-05-21 | $26.36 | $26.60 | $26.36 | $26.51 | $24.59 | 43,151 |
| 2021-05-20 | $26.29 | $26.50 | $26.22 | $26.49 | $24.57 | 21,119 |
| 2021-05-19 | $26.10 | $26.38 | $26.10 | $26.38 | $24.47 | 38,390 |
| 2021-05-18 | $26.25 | $26.44 | $26.15 | $26.15 | $24.26 | 27,714 |
| 2021-05-17 | $26.06 | $26.30 | $26.06 | $26.19 | $24.29 | 27,003 |
| 2021-05-14 | $25.98 | $26.15 | $25.98 | $26.14 | $24.24 | 24,307 |
| 2021-05-13 | $25.80 | $26.13 | $25.80 | $25.90 | $24.02 | 29,618 |
| 2021-05-12 | $26.12 | $26.29 | $25.74 | $26.00 | $24.12 | 41,530 |
| 2021-05-11 | $26.15 | $26.30 | $26.02 | $26.25 | $24.35 | 46,592 |
| 2021-05-10 | $26.35 | $26.44 | $26.24 | $26.24 | $24.34 | 44,938 |
| 2021-05-07 | $26.24 | $26.37 | $26.24 | $26.32 | $24.41 | 26,480 |
| 2021-05-06 | $26.38 | $26.38 | $26.15 | $26.26 | $24.36 | 18,208 |
| 2021-05-05 | $26.25 | $26.42 | $26.21 | $26.38 | $24.47 | 25,811 |
| 2021-05-04 | $26.39 | $26.45 | $26.25 | $26.25 | $24.35 | 19,124 |
| 2021-05-03 | $26.29 | $26.44 | $26.21 | $26.28 | $24.37 | 22,752 |
| 2021-04-30 | $26.25 | $26.35 | $26.03 | $26.30 | $24.39 | 33,238 |
| 2021-04-29 | $26.27 | $26.41 | $26.11 | $26.27 | $24.37 | 18,578 |
| 2021-04-28 | $26.17 | $26.46 | $26.17 | $26.38 | $24.46 | 10,827 |
| 2021-04-27 | $26.40 | $26.48 | $26.25 | $26.31 | $24.40 | 36,894 |
| 2021-04-26 | $26.11 | $26.40 | $26.11 | $26.40 | $24.49 | 33,315 |
| 2021-04-23 | $26.20 | $26.39 | $26.10 | $26.11 | $24.22 | 22,625 |
| 2021-04-22 | $26.14 | $26.20 | $26.00 | $26.20 | $24.30 | 38,560 |
| 2021-04-21 | $26.09 | $26.19 | $26.00 | $26.10 | $24.21 | 34,180 |
| 2021-04-20 | $26.05 | $26.09 | $25.91 | $26.08 | $24.19 | 36,873 |
| 2021-04-19 | $26.11 | $26.29 | $25.93 | $26.04 | $24.15 | 44,832 |
| 2021-04-16 | $26.40 | $26.40 | $26.01 | $26.04 | $24.15 | 52,336 |
| 2021-04-15 | $26.34 | $26.39 | $26.26 | $26.39 | $24.48 | 26,833 |
| 2021-04-14 | $26.39 | $26.39 | $26.25 | $26.34 | $24.43 | 14,565 |
| 2021-04-13 | $26.05 | $26.40 | $26.05 | $26.40 | $24.49 | 54,780 |
| 2021-04-12 | $26.00 | $26.05 | $25.98 | $26.03 | $24.14 | 46,698 |
| 2021-04-09 | $25.98 | $26.05 | $25.95 | $26.03 | $24.14 | 47,620 |
| 2021-04-08 | $25.75 | $25.95 | $25.75 | $25.85 | $23.98 | 62,222 |
| 2021-04-07 | $25.75 | $25.84 | $25.70 | $25.75 | $23.88 | 58,679 |
| 2021-04-06 | $25.74 | $25.80 | $25.65 | $25.79 | $23.92 | 94,093 |
| 2021-04-05 | $25.64 | $25.73 | $25.64 | $25.72 | $23.86 | 95,158 |
| 2021-04-01 | $25.56 | $25.65 | $25.50 | $25.62 | $23.76 | 120,483 |
| 2021-03-31 | $25.59 | $25.69 | $25.45 | $25.52 | $23.67 | 901,869 |
| 2021-03-30 | $25.53 | $25.62 | $25.50 | $25.59 | $23.73 | 221,385 |
| 2021-03-29 | $25.58 | $25.71 | $25.57 | $25.62 | $23.76 | 130,167 |
| 2021-03-26 | $25.48 | $25.70 | $25.42 | $25.67 | $23.81 | 225,503 |
| 2021-03-25 | $25.50 | $25.58 | $25.35 | $25.55 | $23.70 | 251,768 |
| 2021-03-24 | $25.38 | $25.62 | $25.28 | $25.47 | $23.62 | 267,895 |
| 2021-03-23 | $25.38 | $25.42 | $25.31 | $25.34 | $23.50 | 193,375 |
| 2021-03-22 | $25.38 | $25.49 | $25.30 | $25.43 | $23.59 | 109,600 |
| 2021-03-19 | $25.27 | $25.40 | $25.20 | $25.38 | $23.54 | 193,100 |
| 2021-03-18 | $25.50 | $25.99 | $25.22 | $25.26 | $23.43 | 401,700 |
| 2021-03-17 | $25.24 | $25.48 | $25.15 | $25.45 | $23.61 | 1,851,400 |