Medallion Bank (MBNKP) Exchange: NASDAQ
Data as of April 30, 2024
$24.84 ($0.00) 0.00%
Medallion Bank - Daily Information
Click for more stock information on Medallion Bank.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $24.84 |
| Previous Close | $24.84 |
| High | $24.84 |
| Low | $24.84 |
| Adjusted Open | $24.84 |
| Previous Adjusted Close | $24.84 |
| Adjusted High | $24.84 |
| Adjusted Low | $24.84 |
Invest in Medallion Bank (MBNKP)
Key People Medallion Bank
| Employee | Position |
|---|---|
| Alvin Murstein | Chairman & Chief Executive Officer |
| Andrew Mead Murstein | President, COO & Non-Independent Director |
| Larry D. Hall | CFO, Principal Accounting Officer & SVP |
| Marisa T. Silverman | Secretary & Chief Compliance Officer |
| Thomas Munson | Chief Credit Officer & Executive Vice President |
| David L. Rudnick | Non-Independent Director |
| Alex E. Arzeno | Director-Investor Relations & Communications |
| Alexandria Gonzalez | Head-Human Resources |
| Cynthia A. Hallenbeck | Independent Director |
| Robert M. Meyer | Independent Director |
| Henry L. Aaron | Independent Director |
| John Wigglesworth Everets | Independent Director |
| Allan J. Tanenbaum | Independent Director |
| Frederick A. Menowitz | Independent Director |
Company Profile Medallion Bank
Exchange: NASDAQ
IPO Date: Dec. 17, 2019
Employees: 87
Sector: Financial Services
Industry: Banks-Regional
Website: Medallion Bank Website
Address: 1100 East 6600 South, Salt Lake City, UT, United States, 84121
Historical Stock Data for Medallion Bank (MBNKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 19 |
| 2024-04-04 | $24.82 | $24.84 | $24.82 | $24.84 | $24.84 | 697 |
| 2024-04-03 | $24.56 | $24.81 | $24.55 | $24.81 | $24.81 | 1,169 |
| 2024-04-02 | $24.80 | $24.80 | $24.55 | $24.55 | $24.55 | 446 |
| 2024-04-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 75 |
| 2024-03-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 330 |
| 2024-03-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 76 |
| 2024-03-26 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 269 |
| 2024-03-25 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 237 |
| 2024-03-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 287 |
| 2024-03-21 | $24.65 | $24.65 | $24.50 | $24.65 | $24.65 | 423 |
| 2024-03-20 | $24.26 | $24.69 | $24.10 | $24.69 | $24.69 | 1,730 |
| 2024-03-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 56 |
| 2024-03-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 91 |
| 2024-03-15 | $24.34 | $24.34 | $24.25 | $24.25 | $24.25 | 704 |
| 2024-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 180 |
| 2024-03-13 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 528 |
| 2024-03-12 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 481 |
| 2024-03-11 | $24.90 | $24.90 | $24.60 | $24.60 | $24.60 | 1,697 |
| 2024-03-08 | $24.91 | $24.91 | $24.90 | $24.90 | $24.90 | 441 |
| 2024-03-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 214 |
| 2024-03-06 | $24.80 | $24.90 | $24.60 | $24.90 | $24.90 | 4,208 |
| 2024-03-05 | $24.60 | $24.90 | $24.60 | $24.90 | $24.90 | 955 |
| 2024-03-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 400 |
| 2024-03-01 | $25.00 | $25.00 | $24.67 | $24.75 | $24.75 | 1,098 |
| 2024-02-29 | $25.00 | $25.04 | $25.00 | $25.00 | $25.00 | 1,622 |
| 2024-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 329 |
| 2024-02-27 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 911 |
| 2024-02-26 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 2,459 |
| 2024-02-23 | $25.10 | $25.10 | $25.05 | $25.05 | $25.05 | 2,569 |
| 2024-02-22 | $25.00 | $25.01 | $25.00 | $25.00 | $25.00 | 542 |
| 2024-02-21 | $25.00 | $25.00 | $24.32 | $24.80 | $24.80 | 3,956 |
| 2024-02-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 740 |
| 2024-02-16 | $25.25 | $25.29 | $25.25 | $25.25 | $25.25 | 747 |
| 2024-02-15 | $25.15 | $25.29 | $25.00 | $25.29 | $25.29 | 1,334 |
| 2024-02-14 | $25.00 | $25.15 | $25.00 | $25.00 | $25.00 | 1,433 |
| 2024-02-13 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 275 |
| 2024-02-12 | $24.61 | $24.75 | $24.31 | $24.75 | $24.75 | 4,277 |
| 2024-02-09 | $24.92 | $25.00 | $24.92 | $25.00 | $25.00 | 1,175 |
| 2024-02-08 | $24.85 | $24.95 | $24.57 | $24.95 | $24.95 | 7,574 |
| 2024-02-07 | $24.63 | $24.78 | $24.48 | $24.78 | $24.78 | 4,129 |
| 2024-02-06 | $24.36 | $24.75 | $24.36 | $24.50 | $24.50 | 2,550 |
| 2024-02-05 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 5,452 |
| 2024-02-02 | $24.24 | $24.30 | $24.24 | $24.30 | $24.30 | 1,446 |
| 2024-02-01 | $23.94 | $24.28 | $23.94 | $24.28 | $24.28 | 1,226 |
| 2024-01-31 | $24.25 | $24.30 | $24.15 | $24.30 | $24.30 | 3,043 |
| 2024-01-30 | $24.05 | $24.27 | $24.05 | $24.27 | $24.27 | 424 |
| 2024-01-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 176 |
| 2024-01-26 | $24.24 | $24.24 | $23.71 | $23.71 | $23.71 | 409 |
| 2024-01-25 | $23.81 | $23.81 | $23.76 | $23.81 | $23.81 | 722 |
| 2024-01-24 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 292 |
| 2024-01-23 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 118 |
| 2024-01-22 | $23.84 | $23.93 | $23.69 | $23.69 | $23.69 | 721 |
| 2024-01-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 360 |
| 2024-01-18 | $23.70 | $24.30 | $23.70 | $24.00 | $24.00 | 1,428 |
| 2024-01-17 | $23.54 | $24.00 | $23.54 | $23.88 | $23.88 | 2,372 |
| 2024-01-16 | $24.27 | $24.27 | $23.54 | $23.75 | $23.75 | 2,004 |
| 2024-01-12 | $24.30 | $24.30 | $23.90 | $23.90 | $23.90 | 2,990 |
| 2024-01-11 | $24.29 | $24.29 | $24.00 | $24.29 | $24.29 | 779 |
| 2024-01-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 501 |
| 2024-01-09 | $23.66 | $23.74 | $23.66 | $23.74 | $23.74 | 2,358 |
| 2024-01-08 | $23.77 | $23.77 | $23.75 | $23.75 | $23.75 | 1,803 |
| 2024-01-05 | $23.50 | $23.77 | $23.50 | $23.77 | $23.77 | 293 |
| 2024-01-04 | $23.50 | $24.00 | $23.47 | $23.47 | $23.47 | 2,689 |
| 2024-01-03 | $23.67 | $23.75 | $23.67 | $23.69 | $23.69 | 1,250 |
| 2024-01-02 | $23.46 | $23.76 | $23.46 | $23.76 | $23.76 | 954 |
| 2023-12-29 | $23.54 | $23.78 | $23.50 | $23.78 | $23.78 | 1,253 |
| 2023-12-28 | $23.89 | $23.89 | $23.87 | $23.87 | $23.87 | 1,264 |
| 2023-12-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 619 |
| 2023-12-26 | $23.01 | $23.02 | $22.95 | $22.97 | $22.97 | 4,035 |
| 2023-12-22 | $23.50 | $23.50 | $23.00 | $23.01 | $23.01 | 4,735 |
| 2023-12-21 | $23.50 | $23.50 | $22.75 | $23.50 | $23.50 | 3,753 |
| 2023-12-20 | $23.49 | $23.50 | $23.00 | $23.20 | $23.20 | 3,299 |
| 2023-12-19 | $23.99 | $23.99 | $23.65 | $23.66 | $23.66 | 390 |
| 2023-12-18 | $24.00 | $24.00 | $23.25 | $23.25 | $23.25 | 322 |
| 2023-12-15 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 171 |
| 2023-12-14 | $23.50 | $23.54 | $23.50 | $23.54 | $23.54 | 652 |
| 2023-12-13 | $23.28 | $23.55 | $23.00 | $23.50 | $23.01 | 3,659 |
| 2023-12-12 | $23.28 | $23.55 | $23.28 | $23.55 | $23.06 | 799 |
| 2023-12-11 | $23.63 | $23.63 | $23.63 | $23.63 | $23.14 | 391 |
| 2023-12-08 | $23.66 | $23.66 | $23.20 | $23.33 | $22.84 | 778 |
| 2023-12-07 | $23.22 | $23.35 | $23.20 | $23.35 | $22.86 | 963 |
| 2023-12-06 | $23.65 | $23.65 | $23.38 | $23.65 | $23.16 | 4,893 |
| 2023-12-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 186 |
| 2023-12-04 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 387 |
| 2023-12-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-11-30 | $22.52 | $22.90 | $22.52 | $22.60 | $22.60 | 985 |
| 2023-11-29 | $22.85 | $22.86 | $22.85 | $22.86 | $22.86 | 650 |
| 2023-11-28 | $22.40 | $23.08 | $22.40 | $23.08 | $23.08 | 787 |
| 2023-11-27 | $22.50 | $22.56 | $22.32 | $22.50 | $22.50 | 4,737 |
| 2023-11-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 27 |
| 2023-11-22 | $22.50 | $22.89 | $22.50 | $22.89 | $22.89 | 380 |
| 2023-11-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 527 |
| 2023-11-20 | $23.01 | $23.12 | $22.50 | $22.50 | $22.50 | 4,699 |
| 2023-11-17 | $22.53 | $22.53 | $22.35 | $22.50 | $22.50 | 733 |
| 2023-11-16 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 311 |
| 2023-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 278 |
| 2023-11-14 | $22.73 | $22.73 | $22.61 | $22.70 | $22.70 | 1,123 |
| 2023-11-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 447 |
| 2023-11-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 755 |
| 2023-11-09 | $23.15 | $23.15 | $22.14 | $22.50 | $22.50 | 1,262 |
| 2023-11-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 6 |
| 2023-11-07 | $22.50 | $22.51 | $22.50 | $22.50 | $22.50 | 1,349 |
| 2023-11-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 270 |
| 2023-11-03 | $22.20 | $23.11 | $22.20 | $22.86 | $22.86 | 1,213 |
| 2023-11-02 | $22.31 | $22.31 | $22.30 | $22.30 | $22.30 | 718 |
| 2023-11-01 | $22.22 | $22.25 | $22.22 | $22.25 | $22.25 | 438 |
| 2023-10-31 | $22.51 | $22.90 | $22.11 | $22.11 | $22.11 | 3,192 |
| 2023-10-30 | $22.75 | $22.75 | $22.01 | $22.75 | $22.75 | 1,184 |
| 2023-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 172 |
| 2023-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 173 |
| 2023-10-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 63 |
| 2023-10-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 248 |
| 2023-10-23 | $22.82 | $22.82 | $22.61 | $22.61 | $22.61 | 950 |
| 2023-10-20 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 175 |
| 2023-10-19 | $22.75 | $23.30 | $22.75 | $23.20 | $23.20 | 1,083 |
| 2023-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 102 |
| 2023-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 38 |
| 2023-10-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2023-10-13 | $23.25 | $23.25 | $22.95 | $23.25 | $23.25 | 1,401 |
| 2023-10-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 404 |
| 2023-10-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 422 |
| 2023-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 350 |
| 2023-10-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 7 |
| 2023-10-06 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 13 |
| 2023-10-05 | $23.00 | $23.12 | $23.00 | $23.12 | $23.12 | 329 |
| 2023-10-04 | $23.03 | $23.03 | $23.00 | $23.00 | $23.00 | 270 |
| 2023-10-03 | $22.80 | $23.97 | $22.80 | $22.80 | $22.80 | 2,651 |
| 2023-10-02 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 163 |
| 2023-09-29 | $22.65 | $23.04 | $22.65 | $23.01 | $23.01 | 1,191 |
| 2023-09-28 | $22.66 | $22.66 | $22.61 | $22.62 | $22.62 | 951 |
| 2023-09-27 | $24.00 | $24.00 | $22.05 | $22.66 | $22.66 | 2,719 |
| 2023-09-26 | $23.20 | $23.20 | $22.33 | $22.57 | $22.57 | 6,827 |
| 2023-09-25 | $22.67 | $22.85 | $22.51 | $22.85 | $22.85 | 3,371 |
| 2023-09-22 | $23.50 | $23.50 | $22.51 | $23.29 | $23.29 | 4,478 |
| 2023-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 609 |
| 2023-09-20 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 128 |
| 2023-09-19 | $23.50 | $23.50 | $23.44 | $23.44 | $23.44 | 1,373 |
| 2023-09-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 32 |
| 2023-09-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 64 |
| 2023-09-14 | $23.50 | $23.50 | $23.00 | $23.20 | $23.20 | 4,978 |
| 2023-09-13 | $23.55 | $24.00 | $23.55 | $24.00 | $23.49 | 2,367 |
| 2023-09-12 | $23.95 | $23.95 | $23.90 | $23.90 | $23.40 | 1,030 |
| 2023-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.49 | 506 |
| 2023-09-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.48 | 282 |
| 2023-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.49 | 143 |
| 2023-09-06 | $24.00 | $24.00 | $23.75 | $23.99 | $23.48 | 3,531 |
| 2023-09-05 | $24.45 | $24.45 | $23.75 | $23.75 | $23.25 | 1,579 |
| 2023-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 456 |
| 2023-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2023-08-30 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 485 |
| 2023-08-29 | $23.55 | $24.40 | $23.55 | $24.40 | $24.40 | 562 |
| 2023-08-28 | $23.59 | $23.99 | $23.51 | $23.99 | $23.99 | 981 |
| 2023-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 807 |
| 2023-08-24 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 55 |
| 2023-08-23 | $24.00 | $24.10 | $24.00 | $24.10 | $24.10 | 1,238 |
| 2023-08-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 40 |
| 2023-08-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 59 |
| 2023-08-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-08-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 73 |
| 2023-08-16 | $24.07 | $24.20 | $24.00 | $24.20 | $24.20 | 768 |
| 2023-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 116 |
| 2023-08-14 | $24.00 | $24.21 | $24.00 | $24.00 | $24.00 | 2,090 |
| 2023-08-11 | $23.80 | $23.80 | $23.50 | $23.50 | $23.50 | 1,025 |
| 2023-08-10 | $23.66 | $24.02 | $23.66 | $23.80 | $23.80 | 1,511 |
| 2023-08-09 | $24.00 | $24.00 | $23.50 | $23.55 | $23.55 | 4,325 |
| 2023-08-08 | $24.46 | $24.46 | $24.40 | $24.41 | $24.41 | 1,088 |
| 2023-08-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2023-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 155 |
| 2023-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 208 |
| 2023-08-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 46 |
| 2023-08-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 38 |
| 2023-07-31 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 44 |
| 2023-07-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 506 |
| 2023-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 74 |
| 2023-07-26 | $24.00 | $24.00 | $23.83 | $24.00 | $24.00 | 2,451 |
| 2023-07-25 | $23.70 | $24.00 | $23.40 | $24.00 | $24.00 | 2,079 |
| 2023-07-24 | $23.40 | $23.75 | $23.40 | $23.73 | $23.73 | 1,440 |
| 2023-07-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 5 |
| 2023-07-20 | $23.71 | $23.73 | $23.71 | $23.73 | $23.73 | 687 |
| 2023-07-19 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 372 |
| 2023-07-18 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 227 |
| 2023-07-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 184 |
| 2023-07-14 | $23.44 | $23.66 | $23.44 | $23.66 | $23.66 | 1,192 |
| 2023-07-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 758 |
| 2023-07-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 180 |
| 2023-07-11 | $23.25 | $23.37 | $22.58 | $23.37 | $23.37 | 726 |
| 2023-07-10 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 512 |
| 2023-07-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 153 |
| 2023-07-06 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 5 |
| 2023-07-05 | $22.64 | $23.40 | $22.64 | $23.39 | $23.39 | 3,060 |
| 2023-07-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 355 |
| 2023-06-30 | $21.97 | $23.40 | $21.97 | $23.40 | $23.40 | 1,209 |
| 2023-06-29 | $23.44 | $23.44 | $23.15 | $23.40 | $23.40 | 1,075 |
| 2023-06-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 455 |
| 2023-06-27 | $22.47 | $22.47 | $22.43 | $22.43 | $22.43 | 215 |
| 2023-06-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1,202 |
| 2023-06-23 | $23.00 | $23.00 | $22.51 | $22.51 | $22.51 | 528 |
| 2023-06-22 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 42 |
| 2023-06-21 | $23.00 | $23.00 | $22.48 | $22.48 | $22.48 | 399 |
| 2023-06-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 374 |
| 2023-06-16 | $22.20 | $23.00 | $22.16 | $22.62 | $22.62 | 2,084 |
| 2023-06-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 158 |
| 2023-06-14 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 131 |
| 2023-06-13 | $22.73 | $22.99 | $22.73 | $22.84 | $22.35 | 2,187 |
| 2023-06-12 | $22.63 | $22.90 | $22.27 | $22.90 | $22.41 | 1,225 |
| 2023-06-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.45 | 125 |
| 2023-06-08 | $22.69 | $22.94 | $22.69 | $22.94 | $22.45 | 2,122 |
| 2023-06-07 | $22.05 | $22.50 | $22.05 | $22.50 | $22.01 | 1,943 |
| 2023-06-06 | $22.22 | $22.67 | $22.22 | $22.67 | $22.18 | 569 |
| 2023-06-05 | $22.47 | $22.67 | $22.40 | $22.67 | $22.18 | 1,429 |
| 2023-06-02 | $22.25 | $22.39 | $22.25 | $22.39 | $21.91 | 412 |
| 2023-06-01 | $22.09 | $22.60 | $22.01 | $22.20 | $21.72 | 2,737 |
| 2023-05-31 | $22.46 | $22.46 | $22.46 | $22.46 | $21.98 | 0 |
| 2023-05-30 | $22.58 | $22.70 | $22.46 | $22.46 | $21.98 | 838 |
| 2023-05-26 | $22.02 | $22.02 | $22.02 | $22.02 | $21.55 | 112 |
| 2023-05-25 | $22.02 | $22.02 | $22.02 | $22.02 | $21.55 | 403 |
| 2023-05-24 | $22.03 | $22.03 | $22.03 | $22.03 | $21.56 | 218 |
| 2023-05-23 | $22.65 | $22.70 | $22.65 | $22.70 | $22.21 | 722 |
| 2023-05-22 | $22.09 | $22.74 | $22.08 | $22.74 | $22.25 | 2,387 |
| 2023-05-19 | $22.00 | $22.00 | $21.60 | $21.62 | $21.15 | 1,562 |
| 2023-05-18 | $22.00 | $22.00 | $21.60 | $21.60 | $21.13 | 1,421 |
| 2023-05-17 | $21.25 | $22.06 | $21.25 | $22.06 | $21.58 | 1,630 |
| 2023-05-16 | $21.25 | $21.25 | $18.60 | $19.40 | $18.98 | 15,536 |
| 2023-05-15 | $21.96 | $21.96 | $21.25 | $21.25 | $20.79 | 938 |
| 2023-05-12 | $22.00 | $22.00 | $21.01 | $21.18 | $20.72 | 1,903 |
| 2023-05-11 | $21.71 | $21.71 | $21.05 | $21.05 | $20.60 | 2,233 |
| 2023-05-10 | $22.00 | $22.13 | $22.00 | $22.13 | $21.65 | 501 |
| 2023-05-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.04 | 450 |
| 2023-05-08 | $21.65 | $21.65 | $21.50 | $21.50 | $21.04 | 1,627 |
| 2023-05-05 | $21.66 | $21.93 | $21.60 | $21.60 | $21.60 | 3,086 |
| 2023-05-04 | $21.65 | $21.65 | $21.11 | $21.65 | $21.65 | 4,140 |
| 2023-05-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 29 |
| 2023-05-02 | $22.19 | $22.40 | $22.18 | $22.40 | $22.40 | 1,521 |
| 2023-05-01 | $22.52 | $22.52 | $21.40 | $22.20 | $22.20 | 6,653 |
| 2023-04-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 30 |
| 2023-04-27 | $22.59 | $22.59 | $22.25 | $22.25 | $22.25 | 720 |
| 2023-04-26 | $22.65 | $22.65 | $22.25 | $22.25 | $22.25 | 1,234 |
| 2023-04-25 | $22.63 | $22.63 | $22.01 | $22.40 | $22.40 | 1,052 |
| 2023-04-24 | $22.01 | $22.71 | $22.01 | $22.35 | $22.35 | 1,078 |
| 2023-04-21 | $22.47 | $22.59 | $22.00 | $22.59 | $22.59 | 3,132 |
| 2023-04-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 285 |
| 2023-04-19 | $22.17 | $22.99 | $22.17 | $22.99 | $22.99 | 935 |
| 2023-04-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 442 |
| 2023-04-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 309 |
| 2023-04-14 | $22.25 | $22.99 | $22.25 | $22.99 | $22.99 | 1,013 |
| 2023-04-13 | $23.00 | $23.00 | $22.75 | $23.00 | $23.00 | 4,018 |
| 2023-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-04-11 | $23.55 | $23.55 | $23.00 | $23.00 | $23.00 | 644 |
| 2023-04-10 | $23.25 | $23.25 | $22.00 | $22.00 | $22.00 | 782 |
| 2023-04-06 | $24.00 | $24.25 | $22.15 | $23.50 | $23.50 | 9,209 |
| 2023-04-05 | $23.07 | $24.00 | $22.80 | $24.00 | $24.00 | 5,223 |
| 2023-04-04 | $23.45 | $23.45 | $23.10 | $23.18 | $23.18 | 1,257 |
| 2023-04-03 | $23.63 | $23.63 | $23.19 | $23.25 | $23.25 | 710 |
| 2023-03-31 | $23.33 | $23.33 | $23.01 | $23.01 | $23.01 | 410 |
| 2023-03-30 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 328 |
| 2023-03-29 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 173 |
| 2023-03-28 | $22.93 | $23.24 | $22.85 | $23.24 | $23.24 | 2,161 |
| 2023-03-27 | $23.80 | $23.80 | $22.80 | $22.80 | $22.80 | 319 |
| 2023-03-24 | $23.75 | $23.80 | $23.75 | $23.80 | $23.80 | 1,090 |
| 2023-03-23 | $21.51 | $22.00 | $21.51 | $22.00 | $22.00 | 624 |
| 2023-03-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 741 |
| 2023-03-21 | $22.45 | $23.75 | $22.45 | $23.75 | $23.75 | 1,105 |
| 2023-03-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 145 |
| 2023-03-17 | $23.97 | $24.00 | $23.95 | $24.00 | $24.00 | 899 |
| 2023-03-16 | $24.00 | $24.00 | $22.34 | $22.34 | $22.34 | 1,491 |
| 2023-03-15 | $23.00 | $23.00 | $22.73 | $22.96 | $22.96 | 5,558 |
| 2023-03-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 7 |
| 2023-03-13 | $25.01 | $25.07 | $21.40 | $23.70 | $23.70 | 14,086 |
| 2023-03-10 | $25.01 | $25.20 | $25.00 | $25.00 | $25.00 | 3,297 |
| 2023-03-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 135 |
| 2023-03-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 188 |
| 2023-03-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 21 |
| 2023-03-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 433 |
| 2023-03-03 | $25.11 | $25.30 | $25.05 | $25.10 | $25.10 | 1,293 |
| 2023-03-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 429 |
| 2023-03-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 418 |
| 2023-02-28 | $25.22 | $25.25 | $25.22 | $25.23 | $25.23 | 790 |
| 2023-02-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 255 |
| 2023-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2023-02-23 | $25.25 | $25.25 | $25.23 | $25.25 | $25.25 | 2,428 |
| 2023-02-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1,086 |
| 2023-02-21 | $25.27 | $25.45 | $25.27 | $25.45 | $25.45 | 454 |
| 2023-02-17 | $25.08 | $25.26 | $25.02 | $25.03 | $25.03 | 1,370 |
| 2023-02-16 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 673 |
| 2023-02-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 106 |
| 2023-02-14 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 133 |
| 2023-02-13 | $25.46 | $25.46 | $25.36 | $25.36 | $25.36 | 420 |
| 2023-02-10 | $25.47 | $25.47 | $25.40 | $25.42 | $25.42 | 1,088 |
| 2023-02-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,031 |
| 2023-02-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2 |
| 2023-02-07 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 218 |
| 2023-02-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 382 |
| 2023-02-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 209 |
| 2023-02-02 | $25.01 | $25.10 | $25.01 | $25.10 | $25.10 | 1,189 |
| 2023-02-01 | $25.00 | $25.02 | $24.90 | $24.96 | $24.96 | 17,489 |
| 2023-01-31 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 286 |
| 2023-01-30 | $25.03 | $25.10 | $24.95 | $25.10 | $25.10 | 1,584 |
| 2023-01-27 | $25.30 | $25.30 | $24.84 | $24.84 | $24.84 | 4,477 |
| 2023-01-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 36 |
| 2023-01-25 | $25.10 | $25.10 | $24.80 | $24.95 | $24.95 | 3,588 |
| 2023-01-24 | $25.25 | $25.25 | $25.10 | $25.10 | $25.10 | 5,795 |
| 2023-01-23 | $24.98 | $25.40 | $24.95 | $25.10 | $25.10 | 8,593 |
| 2023-01-20 | $24.93 | $25.30 | $24.93 | $25.00 | $25.00 | 5,248 |
| 2023-01-19 | $24.86 | $24.95 | $24.86 | $24.95 | $24.95 | 1,325 |
| 2023-01-18 | $25.00 | $25.00 | $24.70 | $24.95 | $24.95 | 1,267 |
| 2023-01-17 | $24.95 | $24.98 | $24.67 | $24.95 | $24.95 | 5,240 |
| 2023-01-13 | $24.75 | $24.75 | $24.67 | $24.67 | $24.67 | 1,149 |
| 2023-01-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 765 |
| 2023-01-11 | $24.99 | $24.99 | $24.01 | $24.50 | $24.50 | 880 |
| 2023-01-10 | $24.85 | $24.98 | $24.50 | $24.96 | $24.96 | 4,019 |
| 2023-01-09 | $24.91 | $25.00 | $24.85 | $25.00 | $25.00 | 1,362 |
| 2023-01-06 | $24.86 | $25.00 | $24.85 | $24.85 | $24.85 | 2,139 |
| 2023-01-05 | $24.85 | $25.10 | $24.85 | $25.10 | $25.10 | 1,701 |
| 2023-01-04 | $25.11 | $25.11 | $24.93 | $24.93 | $24.93 | 219 |
| 2023-01-03 | $24.40 | $24.86 | $24.40 | $24.86 | $24.86 | 2,069 |
| 2022-12-30 | $24.20 | $24.56 | $24.20 | $24.51 | $24.51 | 4,708 |
| 2022-12-29 | $25.00 | $25.00 | $24.10 | $24.40 | $24.40 | 4,436 |
| 2022-12-28 | $24.45 | $28.80 | $24.45 | $25.30 | $25.30 | 11,367 |
| 2022-12-27 | $24.18 | $24.55 | $23.41 | $24.55 | $24.55 | 3,900 |
| 2022-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2022-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 30 |
| 2022-12-21 | $24.50 | $24.67 | $24.00 | $24.00 | $24.00 | 1,069 |
| 2022-12-20 | $24.26 | $24.50 | $23.93 | $24.00 | $24.00 | 1,933 |
| 2022-12-19 | $24.55 | $24.70 | $24.49 | $24.49 | $24.49 | 946 |
| 2022-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4 |
| 2022-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-12-14 | $25.00 | $25.00 | $23.95 | $25.00 | $25.00 | 2,124 |
| 2022-12-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 253 |
| 2022-12-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 123 |
| 2022-12-09 | $24.55 | $24.55 | $24.24 | $24.55 | $24.55 | 1,106 |
| 2022-12-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 247 |
| 2022-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 211 |
| 2022-12-06 | $24.50 | $24.51 | $24.50 | $24.50 | $24.50 | 843 |
| 2022-12-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 11 |
| 2022-12-02 | $24.51 | $24.55 | $24.50 | $24.50 | $24.50 | 2,306 |
| 2022-12-01 | $24.20 | $24.50 | $24.20 | $24.50 | $24.50 | 667 |
| 2022-11-30 | $24.25 | $24.25 | $24.01 | $24.15 | $24.15 | 1,239 |
| 2022-11-29 | $24.50 | $24.50 | $23.92 | $24.00 | $24.00 | 6,748 |
| 2022-11-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 8 |
| 2022-11-25 | $24.90 | $25.19 | $24.90 | $25.19 | $25.19 | 647 |
| 2022-11-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 52 |
| 2022-11-22 | $25.23 | $25.23 | $24.82 | $25.19 | $25.19 | 968 |
| 2022-11-21 | $25.24 | $25.24 | $23.77 | $25.23 | $25.23 | 2,769 |
| 2022-11-18 | $25.20 | $25.20 | $24.80 | $24.80 | $24.80 | 667 |
| 2022-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-16 | $24.46 | $24.75 | $24.46 | $24.75 | $24.75 | 1,149 |
| 2022-11-15 | $24.58 | $24.63 | $24.50 | $24.50 | $24.50 | 877 |
| 2022-11-14 | $23.98 | $24.75 | $23.98 | $24.50 | $24.50 | 1,780 |
| 2022-11-11 | $24.00 | $24.05 | $23.75 | $23.75 | $23.75 | 3,513 |
| 2022-11-10 | $24.40 | $24.40 | $24.00 | $24.00 | $24.00 | 2,214 |
| 2022-11-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 78 |
| 2022-11-08 | $24.75 | $24.75 | $24.57 | $24.57 | $24.57 | 1,419 |
| 2022-11-07 | $24.50 | $24.64 | $24.50 | $24.59 | $24.59 | 680 |
| 2022-11-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 161 |
| 2022-11-03 | $24.75 | $24.75 | $24.49 | $24.49 | $24.49 | 397 |
| 2022-11-02 | $24.55 | $24.55 | $23.65 | $24.17 | $24.17 | 3,401 |
| 2022-11-01 | $24.16 | $24.71 | $24.16 | $24.62 | $24.62 | 1,376 |
| 2022-10-31 | $24.41 | $24.41 | $23.98 | $23.98 | $23.98 | 480 |
| 2022-10-28 | $23.97 | $24.25 | $23.50 | $24.25 | $24.25 | 2,010 |
| 2022-10-27 | $23.60 | $24.00 | $23.55 | $24.00 | $24.00 | 938 |
| 2022-10-26 | $23.76 | $24.00 | $23.60 | $23.60 | $23.60 | 6,696 |
| 2022-10-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 227 |
| 2022-10-24 | $23.50 | $23.94 | $23.50 | $23.82 | $23.82 | 1,584 |
| 2022-10-21 | $23.02 | $23.25 | $23.00 | $23.25 | $23.25 | 2,956 |
| 2022-10-20 | $23.93 | $24.00 | $23.25 | $23.25 | $23.25 | 2,483 |
| 2022-10-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 22 |
| 2022-10-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 661 |
| 2022-10-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 98 |
| 2022-10-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 482 |
| 2022-10-13 | $23.75 | $24.38 | $23.50 | $23.50 | $23.50 | 1,360 |
| 2022-10-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 25 |
| 2022-10-11 | $24.10 | $24.10 | $24.01 | $24.01 | $24.01 | 4,117 |
| 2022-10-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 293 |
| 2022-10-07 | $24.25 | $24.25 | $24.15 | $24.15 | $24.15 | 778 |
| 2022-10-06 | $24.77 | $24.78 | $24.25 | $24.25 | $24.25 | 1,023 |
| 2022-10-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 54 |
| 2022-10-04 | $24.98 | $25.48 | $24.77 | $24.77 | $24.77 | 2,037 |
| 2022-10-03 | $25.02 | $25.02 | $24.05 | $24.05 | $24.05 | 3,753 |
| 2022-09-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 3 |
| 2022-09-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 110 |
| 2022-09-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 7 |
| 2022-09-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 452 |
| 2022-09-26 | $24.70 | $25.43 | $24.70 | $24.77 | $24.77 | 855 |
| 2022-09-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 209 |
| 2022-09-22 | $25.37 | $25.37 | $25.00 | $25.00 | $25.00 | 527 |
| 2022-09-21 | $24.66 | $25.25 | $24.51 | $25.25 | $25.25 | 2,217 |
| 2022-09-20 | $25.00 | $25.20 | $24.61 | $24.75 | $24.75 | 6,043 |
| 2022-09-19 | $24.88 | $25.00 | $24.80 | $25.00 | $25.00 | 3,365 |
| 2022-09-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 106 |
| 2022-09-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 173 |
| 2022-09-14 | $24.95 | $24.95 | $24.78 | $24.90 | $24.90 | 2,748 |
| 2022-09-13 | $25.16 | $25.28 | $25.16 | $25.25 | $24.75 | 4,706 |
| 2022-09-12 | $25.35 | $25.35 | $25.14 | $25.14 | $25.14 | 6,582 |
| 2022-09-09 | $25.36 | $25.36 | $25.33 | $25.33 | $25.33 | 542 |
| 2022-09-08 | $25.57 | $25.82 | $25.55 | $25.82 | $25.82 | 516 |
| 2022-09-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 88 |
| 2022-09-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 45 |
| 2022-09-02 | $25.27 | $25.30 | $25.27 | $25.30 | $25.30 | 512 |
| 2022-09-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1,266 |
| 2022-08-31 | $25.58 | $25.58 | $25.04 | $25.10 | $25.10 | 5,120 |
| 2022-08-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 428 |
| 2022-08-29 | $25.86 | $25.89 | $25.86 | $25.89 | $25.89 | 668 |
| 2022-08-26 | $25.45 | $25.75 | $25.45 | $25.75 | $25.75 | 2,232 |
| 2022-08-25 | $25.84 | $25.84 | $25.31 | $25.31 | $25.31 | 2,380 |
| 2022-08-24 | $25.75 | $25.80 | $25.33 | $25.80 | $25.80 | 1,770 |
| 2022-08-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2022-08-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 160 |
| 2022-08-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 101 |
| 2022-08-18 | $25.52 | $25.52 | $25.31 | $25.31 | $25.31 | 1,520 |
| 2022-08-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 46 |
| 2022-08-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 47 |
| 2022-08-15 | $25.49 | $25.52 | $25.49 | $25.52 | $25.52 | 581 |
| 2022-08-12 | $25.45 | $25.45 | $25.41 | $25.41 | $25.41 | 715 |
| 2022-08-11 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 119 |
| 2022-08-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 113 |
| 2022-08-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 7 |
| 2022-08-08 | $25.26 | $25.67 | $25.25 | $25.48 | $25.48 | 799 |
| 2022-08-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 519 |
| 2022-08-04 | $25.49 | $25.69 | $25.31 | $25.31 | $25.31 | 576 |
| 2022-08-03 | $25.75 | $25.75 | $25.15 | $25.59 | $25.59 | 8,482 |
| 2022-08-02 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 338 |
| 2022-08-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 507 |
| 2022-07-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 193 |
| 2022-07-28 | $25.39 | $25.40 | $25.39 | $25.40 | $25.40 | 897 |
| 2022-07-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 36 |
| 2022-07-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 19 |
| 2022-07-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 771 |
| 2022-07-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 18 |
| 2022-07-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 43 |
| 2022-07-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 191 |
| 2022-07-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,901 |
| 2022-07-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 29 |
| 2022-07-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 539 |
| 2022-07-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 223 |
| 2022-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 310 |
| 2022-07-12 | $25.59 | $25.70 | $25.57 | $25.70 | $25.70 | 2,050 |
| 2022-07-11 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 162 |
| 2022-07-08 | $25.92 | $25.97 | $25.49 | $25.51 | $25.51 | 5,402 |
| 2022-07-07 | $25.74 | $25.76 | $25.57 | $25.57 | $25.57 | 5,905 |
| 2022-07-06 | $25.37 | $25.37 | $24.99 | $24.99 | $24.99 | 1,079 |
| 2022-07-05 | $25.69 | $25.69 | $25.30 | $25.30 | $25.30 | 1,903 |
| 2022-07-01 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 76 |
| 2022-06-30 | $25.30 | $25.49 | $25.30 | $25.49 | $25.49 | 1,230 |
| 2022-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 128 |
| 2022-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 103 |
| 2022-06-27 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 474 |
| 2022-06-24 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 59 |
| 2022-06-23 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 24 |
| 2022-06-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 200 |
| 2022-06-21 | $25.24 | $25.39 | $25.24 | $25.26 | $25.26 | 3,623 |
| 2022-06-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 42 |
| 2022-06-16 | $25.15 | $25.15 | $25.05 | $25.15 | $25.15 | 33,963 |
| 2022-06-15 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 64 |
| 2022-06-14 | $25.00 | $25.19 | $25.00 | $25.09 | $25.09 | 6,880 |
| 2022-06-13 | $25.60 | $25.60 | $25.49 | $25.55 | $25.05 | 2,464 |
| 2022-06-10 | $25.49 | $25.55 | $25.49 | $25.49 | $24.99 | 7,150 |
| 2022-06-09 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 117 |
| 2022-06-08 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 111 |
| 2022-06-07 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 48 |
| 2022-06-06 | $25.11 | $25.11 | $25.11 | $25.11 | $24.62 | 150 |
| 2022-06-03 | $24.95 | $25.88 | $24.95 | $25.88 | $25.37 | 699 |
| 2022-06-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.53 | 176 |
| 2022-06-01 | $24.99 | $25.98 | $24.99 | $25.98 | $25.47 | 973 |
| 2022-05-31 | $25.00 | $25.05 | $25.00 | $25.00 | $24.51 | 4,685 |
| 2022-05-27 | $24.93 | $25.00 | $24.93 | $25.00 | $24.51 | 544 |
| 2022-05-26 | $25.00 | $25.00 | $24.98 | $25.00 | $24.51 | 5,199 |
| 2022-05-25 | $24.89 | $24.95 | $24.51 | $24.93 | $24.44 | 4,122 |
| 2022-05-24 | $24.89 | $24.89 | $24.89 | $24.89 | $24.41 | 57 |
| 2022-05-23 | $24.74 | $24.89 | $24.60 | $24.89 | $24.41 | 2,514 |
| 2022-05-20 | $24.80 | $24.91 | $24.67 | $24.91 | $24.42 | 3,764 |
| 2022-05-19 | $24.95 | $24.99 | $24.95 | $24.95 | $24.46 | 500 |
| 2022-05-18 | $25.01 | $25.01 | $24.95 | $24.95 | $24.46 | 1,509 |
| 2022-05-17 | $25.29 | $25.29 | $25.29 | $25.29 | $24.80 | 23 |
| 2022-05-16 | $25.29 | $25.29 | $25.29 | $25.29 | $24.80 | 102 |
| 2022-05-13 | $25.29 | $25.29 | $25.29 | $25.29 | $24.80 | 113 |
| 2022-05-12 | $25.08 | $25.29 | $25.08 | $25.29 | $24.80 | 3,986 |
| 2022-05-11 | $25.30 | $25.63 | $24.85 | $24.85 | $24.37 | 7,994 |
| 2022-05-10 | $25.30 | $25.50 | $25.30 | $25.30 | $24.81 | 2,793 |
| 2022-05-09 | $25.25 | $25.30 | $25.25 | $25.30 | $24.81 | 2,639 |
| 2022-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 123 |
| 2022-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.00 | 371 |
| 2022-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 578 |
| 2022-05-03 | $25.38 | $25.38 | $25.25 | $25.25 | $24.76 | 365 |
| 2022-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.51 | 265 |
| 2022-04-29 | $25.13 | $25.25 | $25.00 | $25.00 | $24.51 | 2,083 |
| 2022-04-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.90 | 1 |
| 2022-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.90 | 0 |
| 2022-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.90 | 8 |
| 2022-04-25 | $24.78 | $25.50 | $24.78 | $25.40 | $24.90 | 2,807 |
| 2022-04-22 | $25.42 | $25.45 | $25.10 | $25.12 | $24.63 | 5,154 |
| 2022-04-21 | $25.50 | $25.57 | $25.40 | $25.50 | $25.00 | 13,584 |
| 2022-04-20 | $25.90 | $25.90 | $25.50 | $25.50 | $25.00 | 2,114 |
| 2022-04-19 | $26.04 | $26.04 | $26.00 | $26.04 | $25.53 | 5,585 |
| 2022-04-18 | $26.15 | $26.25 | $26.15 | $26.25 | $25.74 | 261 |
| 2022-04-14 | $26.07 | $26.36 | $26.07 | $26.25 | $25.74 | 2,214 |
| 2022-04-13 | $26.49 | $26.49 | $26.49 | $26.49 | $25.97 | 1,079 |
| 2022-04-12 | $26.03 | $26.04 | $26.03 | $26.04 | $25.53 | 2,233 |
| 2022-04-11 | $26.15 | $26.15 | $26.08 | $26.08 | $25.57 | 727 |
| 2022-04-08 | $26.18 | $26.18 | $26.18 | $26.18 | $25.66 | 108 |
| 2022-04-07 | $26.10 | $26.18 | $26.10 | $26.18 | $25.66 | 1,124 |
| 2022-04-06 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 69 |
| 2022-04-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.74 | 1,131 |
| 2022-04-04 | $26.64 | $26.64 | $26.00 | $26.03 | $25.52 | 2,861 |
| 2022-04-01 | $26.04 | $26.49 | $26.00 | $26.18 | $25.67 | 4,592 |
| 2022-03-31 | $26.05 | $26.05 | $26.05 | $26.05 | $25.54 | 0 |
| 2022-03-30 | $26.00 | $26.05 | $26.00 | $26.05 | $25.54 | 1,538 |
| 2022-03-29 | $25.75 | $25.77 | $25.75 | $25.76 | $25.26 | 2,707 |
| 2022-03-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.25 | 99 |
| 2022-03-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.25 | 533 |
| 2022-03-24 | $25.76 | $25.85 | $25.51 | $25.75 | $25.25 | 2,191 |
| 2022-03-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.25 | 0 |
| 2022-03-22 | $25.75 | $25.75 | $25.60 | $25.75 | $25.25 | 2,790 |
| 2022-03-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.25 | 2,146 |
| 2022-03-18 | $25.98 | $25.99 | $25.97 | $25.99 | $25.48 | 806 |
| 2022-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.49 | 570 |
| 2022-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.25 | 0 |
| 2022-03-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.25 | 554 |
| 2022-03-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.59 | 656 |
| 2022-03-11 | $26.40 | $26.50 | $26.35 | $26.35 | $25.35 | 831 |
| 2022-03-10 | $26.65 | $26.65 | $26.65 | $26.65 | $25.64 | 94 |
| 2022-03-09 | $26.65 | $26.65 | $26.65 | $26.65 | $25.64 | 2 |
| 2022-03-08 | $26.65 | $26.65 | $26.65 | $26.65 | $25.64 | 4 |
| 2022-03-07 | $26.65 | $26.65 | $26.65 | $26.65 | $25.64 | 1,408 |
| 2022-03-04 | $26.40 | $26.50 | $26.40 | $26.50 | $25.49 | 751 |
| 2022-03-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.01 | 8 |
| 2022-03-02 | $26.25 | $26.45 | $26.00 | $26.00 | $25.01 | 8,889 |
| 2022-03-01 | $26.05 | $26.50 | $26.05 | $26.50 | $25.49 | 3,136 |
| 2022-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 153 |
| 2022-02-25 | $26.50 | $26.50 | $26.45 | $26.49 | $25.48 | 1,164 |
| 2022-02-24 | $26.00 | $26.24 | $25.88 | $26.15 | $25.15 | 737 |
| 2022-02-23 | $26.05 | $26.05 | $26.05 | $26.05 | $25.06 | 1,103 |
| 2022-02-22 | $26.11 | $26.11 | $26.10 | $26.11 | $25.12 | 5,750 |
| 2022-02-18 | $26.14 | $26.14 | $26.11 | $26.11 | $25.12 | 1,318 |
| 2022-02-17 | $26.15 | $26.28 | $26.11 | $26.11 | $25.12 | 1,365 |
| 2022-02-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.32 | 79 |
| 2022-02-15 | $26.31 | $26.50 | $26.16 | $26.32 | $25.32 | 4,475 |
| 2022-02-14 | $26.26 | $26.31 | $26.26 | $26.31 | $25.32 | 594 |
| 2022-02-11 | $26.36 | $26.37 | $26.36 | $26.37 | $25.37 | 589 |
| 2022-02-10 | $26.21 | $26.21 | $26.21 | $26.21 | $25.21 | 263 |
| 2022-02-09 | $26.31 | $26.31 | $26.31 | $26.31 | $25.31 | 374 |
| 2022-02-08 | $26.65 | $26.65 | $26.05 | $26.05 | $25.06 | 838 |
| 2022-02-07 | $26.20 | $26.35 | $25.86 | $25.86 | $24.88 | 6,824 |
| 2022-02-04 | $26.55 | $26.55 | $26.01 | $26.01 | $25.02 | 1,055 |
| 2022-02-03 | $26.70 | $26.70 | $26.65 | $26.65 | $25.64 | 744 |
| 2022-02-02 | $26.32 | $26.66 | $26.30 | $26.66 | $25.65 | 1,051 |
| 2022-02-01 | $26.25 | $26.90 | $26.25 | $26.52 | $25.51 | 4,178 |
| 2022-01-31 | $27.60 | $27.60 | $26.37 | $26.37 | $25.37 | 2,750 |
| 2022-01-28 | $26.50 | $27.00 | $26.50 | $26.54 | $25.53 | 2,573 |
| 2022-01-27 | $27.00 | $27.38 | $26.79 | $26.80 | $25.78 | 3,755 |
| 2022-01-26 | $26.45 | $26.66 | $26.25 | $26.25 | $25.25 | 2,721 |
| 2022-01-25 | $26.85 | $26.85 | $26.25 | $26.36 | $25.36 | 1,006 |
| 2022-01-24 | $26.86 | $26.86 | $26.35 | $26.35 | $25.35 | 1,330 |
| 2022-01-21 | $26.39 | $27.30 | $26.25 | $26.25 | $25.25 | 1,759 |
| 2022-01-20 | $26.35 | $26.85 | $26.30 | $26.40 | $25.40 | 988 |
| 2022-01-19 | $26.03 | $26.38 | $26.03 | $26.38 | $25.38 | 3,501 |
| 2022-01-18 | $26.00 | $26.40 | $26.00 | $26.40 | $25.40 | 45,726 |
| 2022-01-14 | $26.28 | $26.28 | $26.12 | $26.12 | $25.13 | 1,033 |
| 2022-01-13 | $26.26 | $27.00 | $26.24 | $26.38 | $25.38 | 37,249 |
| 2022-01-12 | $26.50 | $26.76 | $26.12 | $26.50 | $25.49 | 20,452 |
| 2022-01-11 | $25.89 | $27.00 | $25.81 | $26.59 | $25.58 | 35,914 |
| 2022-01-10 | $25.83 | $26.30 | $25.80 | $26.30 | $25.30 | 5,993 |
| 2022-01-07 | $25.80 | $25.85 | $25.59 | $25.85 | $24.87 | 10,343 |
| 2022-01-06 | $25.75 | $26.08 | $25.75 | $25.90 | $24.92 | 5,662 |
| 2022-01-05 | $25.50 | $25.72 | $25.10 | $25.57 | $24.60 | 17,022 |
| 2022-01-04 | $25.44 | $25.44 | $25.09 | $25.39 | $24.43 | 25,124 |
| 2022-01-03 | $23.58 | $25.45 | $23.38 | $25.36 | $24.40 | 16,172 |
| 2021-12-31 | $24.08 | $24.14 | $23.06 | $23.55 | $22.66 | 5,682 |
| 2021-12-30 | $24.15 | $24.96 | $23.38 | $24.50 | $23.57 | 22,419 |
| 2021-12-29 | $23.85 | $25.48 | $18.00 | $24.24 | $23.32 | 92,641 |
| 2021-12-28 | $26.49 | $26.49 | $26.49 | $26.49 | $25.48 | 210 |
| 2021-12-27 | $26.75 | $26.75 | $26.26 | $26.26 | $25.26 | 669 |
| 2021-12-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 1,002 |
| 2021-12-22 | $26.49 | $26.49 | $26.25 | $26.25 | $25.25 | 2,059 |
| 2021-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 795 |
| 2021-12-20 | $26.09 | $26.26 | $26.09 | $26.26 | $25.26 | 1,287 |
| 2021-12-17 | $26.09 | $26.09 | $26.09 | $26.09 | $25.10 | 299 |
| 2021-12-16 | $26.75 | $26.75 | $26.05 | $26.05 | $25.06 | 1,112 |
| 2021-12-15 | $26.75 | $26.75 | $26.75 | $26.75 | $25.73 | 2 |
| 2021-12-14 | $25.85 | $26.75 | $25.81 | $26.75 | $25.73 | 2,277 |
| 2021-12-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 155 |
| 2021-12-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 15 |
| 2021-12-09 | $27.10 | $27.25 | $27.10 | $27.25 | $25.73 | 6,889 |
| 2021-12-08 | $26.80 | $26.80 | $26.80 | $26.80 | $25.31 | 16 |
| 2021-12-07 | $26.80 | $26.80 | $26.80 | $26.80 | $25.31 | 10 |
| 2021-12-06 | $26.85 | $26.85 | $26.80 | $26.80 | $25.31 | 786 |
| 2021-12-03 | $27.00 | $27.00 | $26.75 | $26.75 | $25.26 | 354 |
| 2021-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.50 | 445 |
| 2021-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.50 | 193 |
| 2021-11-30 | $26.74 | $27.00 | $26.74 | $27.00 | $25.50 | 6,373 |
| 2021-11-29 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 97 |
| 2021-11-26 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 5 |
| 2021-11-24 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 524 |
| 2021-11-23 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 4 |
| 2021-11-22 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 41 |
| 2021-11-19 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 36 |
| 2021-11-18 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 43 |
| 2021-11-17 | $26.74 | $26.74 | $26.74 | $26.74 | $25.25 | 10 |
| 2021-11-16 | $26.61 | $26.74 | $26.55 | $26.74 | $25.25 | 491 |
| 2021-11-15 | $27.00 | $27.00 | $26.57 | $26.60 | $25.12 | 2,594 |
| 2021-11-12 | $27.04 | $27.04 | $27.04 | $27.04 | $25.54 | 234 |
| 2021-11-11 | $26.25 | $26.25 | $26.25 | $26.25 | $24.79 | 82 |
| 2021-11-10 | $26.70 | $26.70 | $26.25 | $26.25 | $24.79 | 290 |
| 2021-11-09 | $26.30 | $27.40 | $26.25 | $27.40 | $25.88 | 15,040 |
| 2021-11-08 | $26.65 | $26.65 | $26.65 | $26.65 | $25.17 | 17 |
| 2021-11-05 | $26.65 | $26.65 | $26.65 | $26.65 | $25.17 | 413 |
| 2021-11-04 | $26.18 | $26.55 | $26.18 | $26.55 | $25.07 | 1,411 |
| 2021-11-03 | $26.55 | $26.63 | $26.55 | $26.55 | $25.07 | 1,020 |
| 2021-11-02 | $25.18 | $27.00 | $25.18 | $26.77 | $25.28 | 3,827 |
| 2021-11-01 | $26.58 | $26.58 | $26.45 | $26.50 | $25.03 | 552 |
| 2021-10-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 0 |
| 2021-10-28 | $26.50 | $26.50 | $26.49 | $26.50 | $25.03 | 1,174 |
| 2021-10-27 | $26.75 | $26.76 | $26.75 | $26.76 | $25.27 | 311 |
| 2021-10-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.50 | 390 |
| 2021-10-25 | $26.49 | $27.45 | $26.49 | $27.45 | $25.92 | 286 |
| 2021-10-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 2,908 |
| 2021-10-21 | $26.04 | $26.51 | $26.04 | $26.22 | $24.77 | 1,705 |
| 2021-10-20 | $26.08 | $26.08 | $26.08 | $26.08 | $24.63 | 120 |
| 2021-10-19 | $26.01 | $26.01 | $26.01 | $26.01 | $24.56 | 307 |
| 2021-10-18 | $26.01 | $26.01 | $26.01 | $26.01 | $24.56 | 302 |
| 2021-10-15 | $26.31 | $26.31 | $26.31 | $26.31 | $24.85 | 101 |
| 2021-10-14 | $26.31 | $26.31 | $26.31 | $26.31 | $24.85 | 552 |
| 2021-10-13 | $26.26 | $26.30 | $26.00 | $26.30 | $24.84 | 1,705 |
| 2021-10-12 | $26.36 | $26.36 | $26.36 | $26.36 | $24.89 | 0 |
| 2021-10-11 | $26.25 | $26.36 | $26.25 | $26.36 | $24.89 | 1,795 |
| 2021-10-08 | $26.89 | $26.89 | $25.74 | $26.62 | $25.14 | 1,129 |
| 2021-10-07 | $27.70 | $27.70 | $27.70 | $27.70 | $26.16 | 8 |
| 2021-10-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.16 | 5 |
| 2021-10-05 | $27.70 | $27.70 | $27.70 | $27.70 | $26.16 | 13 |
| 2021-10-04 | $27.12 | $27.74 | $27.12 | $27.70 | $26.16 | 1,180 |
| 2021-10-01 | $27.11 | $27.11 | $27.00 | $27.01 | $25.51 | 3,749 |
| 2021-09-30 | $27.41 | $27.41 | $27.07 | $27.07 | $25.56 | 3,746 |
| 2021-09-29 | $27.20 | $27.20 | $27.15 | $27.20 | $25.69 | 867 |
| 2021-09-28 | $27.21 | $27.21 | $27.20 | $27.20 | $25.69 | 21,210 |
| 2021-09-27 | $26.73 | $26.73 | $26.73 | $26.73 | $25.25 | 2 |
| 2021-09-24 | $26.72 | $26.96 | $26.72 | $26.73 | $25.25 | 1,417 |
| 2021-09-23 | $27.45 | $27.74 | $27.45 | $27.74 | $26.20 | 1,564 |
| 2021-09-22 | $27.00 | $27.00 | $26.53 | $27.00 | $25.50 | 2,398 |
| 2021-09-21 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 244 |
| 2021-09-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 39 |
| 2021-09-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 4 |
| 2021-09-16 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 123 |
| 2021-09-15 | $27.25 | $27.25 | $27.25 | $27.25 | $25.73 | 542 |
| 2021-09-14 | $27.40 | $27.40 | $27.11 | $27.11 | $25.60 | 5,810 |
| 2021-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $25.04 | 10 |
| 2021-09-10 | $27.30 | $27.30 | $27.00 | $27.00 | $25.04 | 1,250 |
| 2021-09-09 | $26.91 | $27.40 | $26.91 | $27.40 | $25.41 | 2,417 |
| 2021-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.50 | 161 |
| 2021-09-07 | $27.34 | $27.94 | $27.34 | $27.83 | $25.81 | 2,802 |
| 2021-09-03 | $27.34 | $27.34 | $27.34 | $27.34 | $25.35 | 235 |
| 2021-09-02 | $27.47 | $27.47 | $27.25 | $27.25 | $25.27 | 804 |
| 2021-09-01 | $27.37 | $27.50 | $27.37 | $27.50 | $25.50 | 1,491 |
| 2021-08-31 | $27.06 | $27.33 | $26.98 | $27.30 | $25.31 | 56,521 |
| 2021-08-30 | $27.00 | $27.00 | $26.70 | $26.71 | $24.76 | 1,912 |
| 2021-08-27 | $27.29 | $27.30 | $26.82 | $27.30 | $25.31 | 2,748 |
| 2021-08-26 | $26.95 | $27.57 | $26.93 | $27.54 | $25.54 | 2,345 |
| 2021-08-25 | $27.44 | $27.44 | $27.44 | $27.44 | $25.44 | 23 |
| 2021-08-24 | $27.21 | $27.44 | $27.21 | $27.44 | $25.44 | 3,650 |
| 2021-08-23 | $26.75 | $27.39 | $26.75 | $27.00 | $25.04 | 4,554 |
| 2021-08-20 | $26.87 | $27.39 | $26.87 | $27.04 | $25.07 | 2,939 |
| 2021-08-19 | $27.00 | $27.00 | $26.80 | $26.85 | $24.90 | 2,030 |
| 2021-08-18 | $26.88 | $27.38 | $26.70 | $27.32 | $25.33 | 24,637 |
| 2021-08-17 | $26.95 | $26.95 | $26.95 | $26.95 | $24.99 | 1 |
| 2021-08-16 | $27.00 | $27.00 | $26.53 | $26.95 | $24.99 | 723 |
| 2021-08-13 | $27.00 | $27.00 | $26.96 | $27.00 | $25.04 | 13,819 |
| 2021-08-12 | $26.59 | $26.75 | $26.59 | $26.75 | $24.80 | 2,330 |
| 2021-08-11 | $26.47 | $27.00 | $26.40 | $27.00 | $25.04 | 5,482 |
| 2021-08-10 | $26.30 | $26.30 | $26.28 | $26.28 | $24.37 | 894 |
| 2021-08-09 | $26.17 | $26.88 | $26.17 | $26.88 | $24.92 | 538 |
| 2021-08-06 | $26.10 | $26.22 | $26.03 | $26.22 | $24.31 | 1,936 |
| 2021-08-05 | $26.17 | $26.17 | $26.17 | $26.17 | $24.27 | 42 |
| 2021-08-04 | $26.17 | $26.17 | $26.17 | $26.17 | $24.27 | 104 |
| 2021-08-03 | $26.09 | $26.17 | $26.04 | $26.17 | $24.27 | 1,776 |
| 2021-08-02 | $26.03 | $26.06 | $26.03 | $26.05 | $24.16 | 1,482 |
| 2021-07-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.03 | 240 |
| 2021-07-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.26 | 110 |
| 2021-07-28 | $25.89 | $26.16 | $25.89 | $26.16 | $24.26 | 942 |
| 2021-07-27 | $25.90 | $25.90 | $25.54 | $25.70 | $23.83 | 3,366 |
| 2021-07-26 | $26.01 | $26.01 | $26.01 | $26.01 | $24.12 | 3,222 |
| 2021-07-23 | $25.90 | $26.14 | $25.90 | $26.14 | $24.24 | 660 |
| 2021-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.02 | 139 |
| 2021-07-21 | $25.95 | $25.99 | $25.95 | $25.99 | $24.10 | 754 |
| 2021-07-20 | $25.64 | $25.83 | $25.64 | $25.82 | $23.94 | 1,270 |
| 2021-07-19 | $25.30 | $25.85 | $25.30 | $25.50 | $23.65 | 4,415 |
| 2021-07-16 | $26.70 | $26.70 | $25.51 | $25.51 | $23.65 | 747 |
| 2021-07-15 | $26.50 | $26.93 | $25.49 | $26.80 | $24.85 | 28,349 |
| 2021-07-14 | $25.35 | $26.28 | $25.35 | $26.05 | $24.16 | 19,571 |
| 2021-07-13 | $25.42 | $25.42 | $25.30 | $25.41 | $23.56 | 6,801 |
| 2021-07-12 | $25.66 | $25.66 | $25.57 | $25.57 | $23.71 | 1,046 |
| 2021-07-09 | $25.56 | $25.82 | $25.51 | $25.67 | $23.80 | 3,898 |
| 2021-07-08 | $25.28 | $26.26 | $25.27 | $25.65 | $23.78 | 8,817 |
| 2021-07-07 | $25.70 | $26.27 | $25.70 | $26.27 | $24.36 | 1,154 |
| 2021-07-06 | $25.76 | $26.23 | $25.76 | $25.76 | $23.89 | 1,155 |
| 2021-07-02 | $25.47 | $26.34 | $25.25 | $26.33 | $24.42 | 2,681 |
| 2021-07-01 | $25.29 | $25.60 | $25.29 | $25.59 | $23.73 | 6,767 |
| 2021-06-30 | $25.31 | $25.46 | $25.20 | $25.32 | $23.48 | 5,942 |
| 2021-06-29 | $25.28 | $25.34 | $25.28 | $25.29 | $23.45 | 2,555 |
| 2021-06-28 | $25.44 | $25.45 | $25.30 | $25.34 | $23.50 | 7,344 |
| 2021-06-25 | $25.45 | $25.45 | $25.36 | $25.36 | $23.52 | 4,225 |
| 2021-06-24 | $25.54 | $25.55 | $25.40 | $25.50 | $23.65 | 4,007 |
| 2021-06-23 | $25.52 | $25.52 | $25.36 | $25.39 | $23.54 | 2,019 |
| 2021-06-22 | $25.56 | $25.56 | $25.39 | $25.56 | $23.70 | 1,109 |
| 2021-06-21 | $25.50 | $25.50 | $25.31 | $25.31 | $23.47 | 4,151 |
| 2021-06-18 | $25.54 | $25.60 | $25.39 | $25.44 | $23.59 | 4,140 |
| 2021-06-17 | $25.38 | $25.70 | $25.32 | $25.54 | $23.68 | 4,895 |
| 2021-06-16 | $25.30 | $25.50 | $25.30 | $25.45 | $23.60 | 2,435 |
| 2021-06-15 | $25.25 | $25.36 | $25.25 | $25.28 | $23.44 | 2,127 |
| 2021-06-14 | $25.82 | $25.82 | $25.25 | $25.25 | $23.41 | 6,889 |
| 2021-06-11 | $26.02 | $26.33 | $25.98 | $26.32 | $23.93 | 1,723 |
| 2021-06-10 | $25.98 | $26.16 | $25.98 | $26.08 | $23.72 | 2,959 |
| 2021-06-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.62 | 442 |
| 2021-06-08 | $25.81 | $25.98 | $25.79 | $25.98 | $23.62 | 1,183 |
| 2021-06-07 | $25.96 | $25.99 | $25.79 | $25.98 | $23.62 | 1,944 |
| 2021-06-04 | $25.70 | $25.87 | $25.63 | $25.87 | $23.52 | 2,635 |
| 2021-06-03 | $25.70 | $25.70 | $25.70 | $25.70 | $23.37 | 144 |
| 2021-06-02 | $25.71 | $25.71 | $25.71 | $25.71 | $23.38 | 1,430 |
| 2021-06-01 | $25.99 | $25.99 | $25.95 | $25.95 | $23.59 | 567 |
| 2021-05-28 | $25.58 | $25.77 | $25.58 | $25.77 | $23.43 | 766 |
| 2021-05-27 | $25.67 | $25.71 | $25.67 | $25.71 | $23.37 | 435 |
| 2021-05-26 | $25.79 | $25.79 | $25.79 | $25.79 | $23.45 | 655 |
| 2021-05-25 | $25.52 | $25.98 | $25.41 | $25.67 | $23.34 | 6,935 |
| 2021-05-24 | $25.50 | $25.70 | $25.50 | $25.70 | $23.37 | 2,031 |
| 2021-05-21 | $25.40 | $25.85 | $25.40 | $25.84 | $23.50 | 6,610 |
| 2021-05-20 | $25.49 | $25.49 | $25.40 | $25.45 | $23.14 | 1,006 |
| 2021-05-19 | $25.82 | $25.82 | $25.33 | $25.38 | $23.08 | 2,534 |
| 2021-05-18 | $25.65 | $25.87 | $25.41 | $25.85 | $23.50 | 4,706 |
| 2021-05-17 | $25.63 | $25.63 | $25.63 | $25.63 | $23.30 | 64 |
| 2021-05-14 | $25.69 | $25.69 | $25.61 | $25.63 | $23.30 | 816 |
| 2021-05-13 | $25.25 | $25.49 | $25.25 | $25.33 | $23.03 | 3,342 |
| 2021-05-12 | $25.50 | $25.51 | $25.00 | $25.50 | $23.19 | 6,227 |
| 2021-05-11 | $25.60 | $26.00 | $25.50 | $25.50 | $23.19 | 1,927 |
| 2021-05-10 | $25.75 | $25.87 | $25.55 | $25.61 | $23.29 | 5,720 |
| 2021-05-07 | $25.50 | $25.99 | $25.50 | $25.94 | $23.58 | 8,042 |
| 2021-05-06 | $25.80 | $25.80 | $25.50 | $25.50 | $23.19 | 2,424 |
| 2021-05-05 | $25.99 | $25.99 | $25.77 | $25.99 | $23.63 | 1,884 |
| 2021-05-04 | $26.00 | $26.15 | $25.98 | $26.08 | $23.72 | 8,151 |
| 2021-05-03 | $26.32 | $26.32 | $26.00 | $26.21 | $23.83 | 3,011 |
| 2021-04-30 | $25.90 | $26.38 | $25.76 | $25.76 | $23.42 | 5,007 |
| 2021-04-29 | $25.86 | $25.86 | $25.60 | $25.73 | $23.39 | 1,771 |
| 2021-04-28 | $25.85 | $26.50 | $25.85 | $26.50 | $24.10 | 30,064 |
| 2021-04-27 | $25.55 | $25.89 | $25.52 | $25.80 | $23.46 | 8,494 |
| 2021-04-26 | $25.60 | $25.67 | $25.46 | $25.67 | $23.34 | 11,887 |
| 2021-04-23 | $26.24 | $26.24 | $25.45 | $25.67 | $23.34 | 3,422 |
| 2021-04-22 | $24.95 | $26.15 | $24.95 | $26.06 | $23.69 | 45,466 |
| 2021-04-21 | $24.99 | $24.99 | $24.90 | $24.95 | $22.68 | 4,244 |
| 2021-04-20 | $24.95 | $24.95 | $24.91 | $24.91 | $22.65 | 714 |
| 2021-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.72 | 3,480 |
| 2021-04-16 | $24.99 | $24.99 | $24.94 | $24.94 | $22.67 | 774 |
| 2021-04-15 | $24.97 | $24.99 | $24.95 | $24.99 | $22.72 | 1,015 |
| 2021-04-14 | $25.00 | $25.00 | $24.99 | $24.99 | $22.72 | 406 |
| 2021-04-13 | $24.90 | $24.98 | $24.90 | $24.92 | $22.66 | 3,665 |
| 2021-04-12 | $25.09 | $25.09 | $25.00 | $25.00 | $22.73 | 7,726 |
| 2021-04-09 | $25.10 | $25.10 | $25.05 | $25.05 | $22.77 | 1,622 |
| 2021-04-08 | $25.03 | $25.10 | $25.03 | $25.10 | $22.82 | 665 |
| 2021-04-07 | $25.05 | $25.05 | $25.00 | $25.00 | $22.73 | 1,708 |
| 2021-04-06 | $25.01 | $25.08 | $24.98 | $25.03 | $22.76 | 3,377 |
| 2021-04-05 | $25.11 | $25.26 | $25.05 | $25.15 | $22.87 | 2,186 |
| 2021-04-01 | $24.90 | $25.25 | $24.90 | $25.07 | $22.80 | 1,921 |
| 2021-03-31 | $24.98 | $25.26 | $24.64 | $25.26 | $22.97 | 5,949 |
| 2021-03-30 | $24.44 | $25.09 | $24.44 | $24.98 | $22.71 | 11,260 |
| 2021-03-29 | $24.73 | $24.73 | $24.01 | $24.17 | $21.98 | 7,657 |
| 2021-03-26 | $24.75 | $24.85 | $24.55 | $24.55 | $22.33 | 5,552 |
| 2021-03-25 | $24.75 | $24.75 | $24.55 | $24.60 | $22.37 | 4,370 |
| 2021-03-24 | $24.77 | $25.00 | $24.77 | $24.80 | $22.55 | 2,386 |
| 2021-03-23 | $24.82 | $24.82 | $24.56 | $24.59 | $22.36 | 4,706 |
| 2021-03-22 | $24.90 | $24.90 | $24.85 | $24.85 | $22.60 | 1,852 |
| 2021-03-19 | $24.90 | $24.95 | $24.90 | $24.95 | $22.69 | 1,721 |
| 2021-03-18 | $25.19 | $25.23 | $25.00 | $25.10 | $22.82 | 3,389 |
| 2021-03-17 | $25.21 | $25.24 | $25.12 | $25.12 | $22.84 | 1,328 |
| 2021-03-16 | $25.11 | $25.26 | $24.90 | $25.08 | $22.80 | 5,069 |
| 2021-03-15 | $24.95 | $25.26 | $24.91 | $25.00 | $22.73 | 20,657 |
| 2021-03-12 | $24.70 | $24.83 | $24.70 | $24.80 | $22.55 | 3,514 |
| 2021-03-11 | $25.26 | $25.26 | $25.11 | $25.20 | $22.46 | 7,866 |
| 2021-03-10 | $25.15 | $25.15 | $25.06 | $25.10 | $22.37 | 3,404 |
| 2021-03-09 | $25.25 | $25.25 | $25.01 | $25.09 | $22.36 | 7,275 |
| 2021-03-08 | $24.92 | $25.21 | $24.87 | $25.21 | $22.47 | 840 |
| 2021-03-05 | $25.00 | $25.09 | $24.85 | $24.87 | $22.17 | 2,776 |
| 2021-03-04 | $24.74 | $25.20 | $24.55 | $25.18 | $22.44 | 12,932 |
| 2021-03-03 | $25.78 | $25.78 | $24.73 | $24.73 | $22.04 | 7,202 |
| 2021-03-02 | $24.41 | $27.07 | $24.41 | $26.00 | $23.17 | 89,376 |
| 2021-03-01 | $24.45 | $24.45 | $23.95 | $23.95 | $21.35 | 1,021 |
| 2021-02-26 | $24.00 | $24.22 | $23.63 | $23.63 | $21.06 | 3,160 |
| 2021-02-25 | $24.02 | $24.45 | $23.73 | $23.78 | $21.19 | 4,865 |
| 2021-02-24 | $24.25 | $24.25 | $23.92 | $23.92 | $21.32 | 1,549 |
| 2021-02-23 | $24.00 | $24.25 | $24.00 | $24.14 | $21.52 | 7,509 |
| 2021-02-22 | $24.22 | $24.22 | $24.22 | $24.22 | $21.58 | 350 |
| 2021-02-19 | $24.13 | $24.50 | $23.98 | $24.50 | $21.84 | 8,027 |
| 2021-02-18 | $23.82 | $23.82 | $23.82 | $23.82 | $21.23 | 371 |
| 2021-02-17 | $24.20 | $24.20 | $24.00 | $24.00 | $21.39 | 663 |
| 2021-02-16 | $23.94 | $24.25 | $23.83 | $24.00 | $21.39 | 5,610 |
| 2021-02-12 | $24.30 | $24.30 | $24.00 | $24.00 | $21.39 | 1,331 |
| 2021-02-11 | $23.64 | $24.00 | $23.64 | $23.76 | $21.18 | 3,238 |
| 2021-02-10 | $24.40 | $24.45 | $23.83 | $24.02 | $21.41 | 2,905 |
| 2021-02-09 | $24.34 | $24.50 | $23.56 | $24.50 | $21.84 | 12,678 |
| 2021-02-08 | $24.80 | $24.97 | $24.01 | $24.05 | $21.44 | 10,455 |
| 2021-02-05 | $24.38 | $25.25 | $24.38 | $25.18 | $22.44 | 89,190 |
| 2021-02-04 | $24.31 | $25.09 | $24.00 | $25.00 | $22.28 | 201,043 |
| 2021-02-03 | $23.90 | $24.41 | $23.85 | $24.41 | $21.76 | 48,074 |
| 2021-02-02 | $23.60 | $24.00 | $23.02 | $23.98 | $21.37 | 18,309 |
| 2021-02-01 | $22.97 | $23.32 | $22.97 | $23.29 | $20.76 | 17,616 |
| 2021-01-29 | $22.82 | $22.85 | $22.59 | $22.85 | $20.37 | 6,761 |
| 2021-01-28 | $22.13 | $22.84 | $22.10 | $22.84 | $20.36 | 6,531 |
| 2021-01-27 | $20.96 | $21.90 | $20.94 | $21.85 | $19.47 | 42,514 |
| 2021-01-26 | $21.00 | $21.00 | $20.59 | $20.74 | $18.49 | 3,361 |
| 2021-01-25 | $21.00 | $21.00 | $20.52 | $20.99 | $18.71 | 6,049 |
| 2021-01-22 | $20.20 | $20.72 | $20.16 | $20.65 | $18.41 | 7,159 |
| 2021-01-21 | $20.75 | $20.75 | $20.55 | $20.55 | $18.32 | 442 |
| 2021-01-20 | $20.76 | $20.76 | $20.00 | $20.20 | $18.00 | 15,923 |
| 2021-01-19 | $20.75 | $20.84 | $20.16 | $20.25 | $18.05 | 22,352 |
| 2021-01-15 | $20.67 | $20.84 | $20.38 | $20.45 | $18.23 | 12,216 |
| 2021-01-14 | $20.95 | $21.00 | $20.72 | $20.72 | $18.47 | 13,158 |
| 2021-01-13 | $21.05 | $21.10 | $20.73 | $20.95 | $18.67 | 10,363 |
| 2021-01-12 | $21.25 | $21.50 | $20.92 | $21.00 | $18.72 | 8,247 |
| 2021-01-11 | $21.14 | $22.63 | $20.99 | $21.01 | $18.73 | 4,069 |
| 2021-01-08 | $21.86 | $21.86 | $21.01 | $21.01 | $18.73 | 21,905 |
| 2021-01-07 | $21.95 | $22.25 | $21.95 | $22.25 | $19.83 | 1,914 |
| 2021-01-06 | $21.43 | $22.00 | $21.43 | $21.87 | $19.49 | 3,877 |
| 2021-01-05 | $22.23 | $22.24 | $21.25 | $22.00 | $19.61 | 5,022 |
| 2021-01-04 | $22.28 | $22.28 | $21.30 | $22.25 | $19.83 | 3,621 |
| 2020-12-31 | $21.25 | $22.15 | $21.25 | $22.15 | $19.74 | 4,049 |
| 2020-12-30 | $21.50 | $21.99 | $21.50 | $21.76 | $19.39 | 3,734 |
| 2020-12-29 | $21.28 | $21.45 | $20.75 | $21.25 | $18.94 | 6,773 |
| 2020-12-28 | $22.10 | $22.10 | $21.50 | $21.50 | $19.16 | 11,317 |
| 2020-12-24 | $21.35 | $21.55 | $21.35 | $21.55 | $19.21 | 4,948 |
| 2020-12-23 | $21.70 | $21.70 | $21.04 | $21.35 | $19.03 | 5,618 |
| 2020-12-22 | $21.85 | $22.06 | $21.08 | $21.55 | $19.21 | 10,738 |
| 2020-12-21 | $22.10 | $22.10 | $22.10 | $22.10 | $19.70 | 379 |
| 2020-12-18 | $22.04 | $23.23 | $21.40 | $22.10 | $19.70 | 7,781 |
| 2020-12-17 | $22.70 | $23.24 | $22.70 | $23.00 | $20.50 | 5,770 |
| 2020-12-16 | $21.25 | $22.81 | $21.20 | $22.70 | $20.23 | 15,322 |
| 2020-12-15 | $22.00 | $22.00 | $21.36 | $21.38 | $19.06 | 3,619 |
| 2020-12-14 | $22.00 | $22.00 | $21.16 | $21.18 | $18.88 | 4,508 |
| 2020-12-11 | $22.41 | $22.85 | $22.00 | $22.07 | $19.22 | 4,543 |
| 2020-12-10 | $22.00 | $23.15 | $22.00 | $22.51 | $19.60 | 9,561 |
| 2020-12-09 | $22.28 | $23.94 | $22.28 | $23.25 | $20.24 | 5,711 |
| 2020-12-08 | $21.98 | $22.25 | $21.98 | $22.25 | $19.37 | 3,820 |
| 2020-12-07 | $22.69 | $22.69 | $21.80 | $21.80 | $18.98 | 3,622 |
| 2020-12-04 | $21.07 | $22.76 | $21.07 | $22.70 | $19.77 | 20,909 |
| 2020-12-03 | $20.71 | $21.23 | $20.71 | $21.00 | $18.29 | 4,884 |
| 2020-12-02 | $20.67 | $20.94 | $20.46 | $20.94 | $18.23 | 7,283 |
| 2020-12-01 | $20.00 | $20.75 | $20.00 | $20.75 | $18.06 | 12,445 |
| 2020-11-30 | $19.99 | $20.10 | $19.66 | $19.96 | $17.38 | 5,621 |
| 2020-11-27 | $20.00 | $20.00 | $19.83 | $20.00 | $17.41 | 2,039 |
| 2020-11-25 | $20.00 | $20.06 | $19.82 | $19.94 | $17.36 | 6,763 |
| 2020-11-24 | $20.09 | $20.50 | $19.82 | $19.82 | $17.26 | 17,547 |
| 2020-11-23 | $19.90 | $20.20 | $19.60 | $19.60 | $17.07 | 11,676 |
| 2020-11-20 | $19.75 | $20.15 | $19.59 | $19.59 | $17.06 | 3,594 |
| 2020-11-19 | $19.38 | $20.22 | $19.25 | $19.52 | $17.00 | 4,341 |
| 2020-11-18 | $20.25 | $20.43 | $19.65 | $19.74 | $17.19 | 7,457 |
| 2020-11-17 | $19.65 | $20.25 | $19.65 | $20.25 | $17.63 | 3,505 |
| 2020-11-16 | $19.48 | $20.00 | $19.26 | $19.40 | $16.89 | 7,322 |
| 2020-11-13 | $19.40 | $19.40 | $19.20 | $19.20 | $16.72 | 501 |
| 2020-11-12 | $19.50 | $19.55 | $19.00 | $19.50 | $16.98 | 6,422 |
| 2020-11-11 | $18.76 | $19.00 | $18.76 | $19.00 | $16.54 | 236 |
| 2020-11-10 | $18.88 | $19.84 | $18.75 | $19.50 | $16.98 | 5,915 |
| 2020-11-09 | $18.50 | $19.05 | $18.13 | $19.05 | $16.59 | 10,036 |
| 2020-11-06 | $18.23 | $18.23 | $17.85 | $18.15 | $15.80 | 7,567 |
| 2020-11-05 | $18.00 | $18.40 | $17.96 | $18.40 | $16.02 | 2,919 |
| 2020-11-04 | $17.30 | $17.99 | $17.07 | $17.99 | $15.66 | 4,382 |
| 2020-11-03 | $17.39 | $17.66 | $17.10 | $17.30 | $15.06 | 6,421 |
| 2020-11-02 | $17.51 | $17.51 | $17.16 | $17.21 | $14.99 | 6,871 |
| 2020-10-30 | $17.51 | $17.51 | $17.51 | $17.51 | $15.25 | 62 |
| 2020-10-29 | $17.18 | $17.51 | $17.18 | $17.51 | $15.25 | 2,283 |
| 2020-10-28 | $17.14 | $17.25 | $16.75 | $17.25 | $15.02 | 6,374 |
| 2020-10-27 | $17.45 | $17.93 | $17.09 | $17.30 | $15.06 | 3,466 |
| 2020-10-26 | $17.37 | $17.73 | $17.16 | $17.30 | $15.06 | 5,521 |
| 2020-10-23 | $17.50 | $17.53 | $17.42 | $17.53 | $15.26 | 1,359 |
| 2020-10-22 | $17.68 | $17.68 | $17.38 | $17.45 | $15.19 | 3,192 |
| 2020-10-21 | $17.35 | $17.78 | $17.35 | $17.52 | $15.26 | 6,036 |
| 2020-10-20 | $17.42 | $18.89 | $17.36 | $17.62 | $15.34 | 10,615 |
| 2020-10-19 | $17.68 | $17.68 | $17.31 | $17.43 | $15.18 | 2,918 |
| 2020-10-16 | $17.59 | $18.00 | $17.36 | $17.39 | $15.14 | 6,768 |
| 2020-10-15 | $17.75 | $17.75 | $17.75 | $17.75 | $15.46 | 676 |
| 2020-10-14 | $17.25 | $17.80 | $17.25 | $17.75 | $15.46 | 5,072 |
| 2020-10-13 | $17.37 | $17.65 | $17.09 | $17.50 | $15.24 | 3,300 |
| 2020-10-12 | $17.99 | $17.99 | $17.95 | $17.95 | $15.63 | 335 |
| 2020-10-09 | $17.78 | $18.01 | $17.77 | $18.01 | $15.68 | 1,574 |
| 2020-10-08 | $17.60 | $18.35 | $17.60 | $18.33 | $15.96 | 1,196 |
| 2020-10-07 | $17.40 | $18.38 | $17.40 | $18.38 | $16.00 | 2,411 |
| 2020-10-06 | $17.97 | $18.00 | $17.97 | $18.00 | $15.67 | 359 |
| 2020-10-05 | $17.30 | $17.30 | $17.30 | $17.30 | $15.06 | 201 |
| 2020-10-02 | $18.40 | $18.50 | $17.30 | $17.30 | $15.06 | 590 |
| 2020-10-01 | $18.82 | $18.82 | $17.86 | $18.00 | $15.67 | 11,234 |
| 2020-09-30 | $18.48 | $18.74 | $18.48 | $18.65 | $16.24 | 1,706 |
| 2020-09-29 | $18.62 | $19.00 | $18.58 | $18.75 | $16.33 | 2,226 |
| 2020-09-28 | $17.92 | $18.66 | $17.92 | $18.50 | $16.11 | 4,604 |
| 2020-09-25 | $18.00 | $18.00 | $17.99 | $18.00 | $15.67 | 557 |
| 2020-09-24 | $18.00 | $18.00 | $17.20 | $17.65 | $15.37 | 4,354 |
| 2020-09-23 | $17.80 | $17.80 | $17.75 | $17.79 | $15.49 | 3,347 |
| 2020-09-22 | $17.55 | $17.77 | $17.55 | $17.76 | $15.46 | 2,571 |
| 2020-09-21 | $17.51 | $17.51 | $17.16 | $17.16 | $14.94 | 2,675 |
| 2020-09-18 | $18.32 | $18.32 | $18.32 | $18.32 | $15.95 | 476 |
| 2020-09-17 | $17.71 | $18.74 | $17.14 | $18.25 | $15.89 | 6,740 |
| 2020-09-16 | $18.25 | $18.26 | $17.48 | $17.85 | $15.54 | 15,931 |
| 2020-09-15 | $18.60 | $18.85 | $18.23 | $18.45 | $16.07 | 5,564 |
| 2020-09-14 | $18.65 | $18.75 | $18.42 | $18.42 | $16.03 | 4,946 |
| 2020-09-11 | $18.30 | $19.25 | $17.75 | $19.18 | $16.26 | 10,173 |
| 2020-09-10 | $18.76 | $19.09 | $18.25 | $18.70 | $15.85 | 3,838 |
| 2020-09-09 | $18.95 | $19.05 | $18.50 | $19.00 | $16.11 | 3,736 |
| 2020-09-08 | $18.10 | $18.40 | $18.10 | $18.22 | $15.44 | 3,770 |
| 2020-09-04 | $19.20 | $19.20 | $18.50 | $18.99 | $16.10 | 2,841 |
| 2020-09-03 | $18.95 | $19.30 | $18.15 | $19.30 | $16.36 | 3,018 |
| 2020-09-02 | $17.58 | $19.28 | $17.58 | $19.01 | $16.12 | 1,910 |
| 2020-09-01 | $19.44 | $19.44 | $17.58 | $19.10 | $16.19 | 4,571 |
| 2020-08-31 | $19.00 | $19.34 | $18.97 | $19.33 | $16.39 | 4,598 |
| 2020-08-28 | $18.40 | $19.21 | $18.29 | $19.12 | $16.21 | 4,743 |
| 2020-08-27 | $19.00 | $19.00 | $18.00 | $18.15 | $15.39 | 22,770 |
| 2020-08-26 | $18.93 | $19.00 | $18.75 | $19.00 | $16.11 | 6,239 |
| 2020-08-25 | $19.13 | $19.50 | $18.87 | $18.87 | $16.00 | 11,027 |
| 2020-08-24 | $18.81 | $19.30 | $18.75 | $19.25 | $16.32 | 9,521 |
| 2020-08-21 | $19.14 | $19.14 | $18.86 | $18.86 | $15.99 | 2,155 |
| 2020-08-20 | $19.72 | $19.72 | $19.10 | $19.10 | $16.19 | 9,295 |
| 2020-08-19 | $19.07 | $19.75 | $19.07 | $19.43 | $16.47 | 4,562 |
| 2020-08-18 | $19.09 | $19.25 | $18.66 | $19.14 | $16.23 | 9,705 |
| 2020-08-17 | $19.00 | $19.25 | $18.05 | $19.10 | $16.19 | 9,496 |
| 2020-08-14 | $18.94 | $19.25 | $18.50 | $18.99 | $16.10 | 5,007 |
| 2020-08-13 | $18.00 | $18.90 | $17.10 | $17.90 | $15.17 | 12,952 |
| 2020-08-12 | $16.25 | $17.90 | $16.25 | $17.90 | $15.17 | 25,370 |
| 2020-08-11 | $15.75 | $16.25 | $14.94 | $15.98 | $13.54 | 9,672 |
| 2020-08-10 | $13.61 | $15.30 | $13.61 | $14.98 | $12.70 | 14,513 |
| 2020-08-07 | $13.75 | $13.75 | $13.26 | $13.26 | $11.24 | 1,370 |
| 2020-08-06 | $13.54 | $14.02 | $13.08 | $13.58 | $11.51 | 5,772 |
| 2020-08-05 | $14.20 | $14.20 | $12.85 | $13.99 | $11.86 | 5,735 |
| 2020-08-04 | $11.30 | $13.37 | $11.25 | $13.23 | $11.22 | 55,294 |
| 2020-08-03 | $11.58 | $11.75 | $10.85 | $10.98 | $9.31 | 14,842 |
| 2020-07-31 | $11.80 | $13.37 | $11.41 | $11.50 | $9.75 | 45,154 |
| 2020-07-30 | $11.21 | $11.50 | $10.66 | $10.70 | $9.07 | 17,211 |
| 2020-07-29 | $11.50 | $11.50 | $10.75 | $11.20 | $9.49 | 20,046 |
| 2020-07-28 | $12.09 | $12.09 | $11.25 | $11.50 | $9.75 | 13,927 |
| 2020-07-27 | $12.12 | $12.50 | $12.05 | $12.50 | $10.60 | 3,644 |
| 2020-07-24 | $13.38 | $13.38 | $12.30 | $12.30 | $10.43 | 14,918 |
| 2020-07-23 | $12.96 | $13.25 | $12.90 | $13.00 | $11.02 | 9,188 |
| 2020-07-22 | $12.89 | $13.00 | $12.89 | $12.99 | $11.01 | 9,082 |
| 2020-07-21 | $15.00 | $15.02 | $12.79 | $13.00 | $11.02 | 21,397 |
| 2020-07-20 | $13.03 | $13.55 | $13.01 | $13.25 | $11.23 | 10,188 |
| 2020-07-17 | $13.74 | $13.75 | $13.00 | $13.50 | $11.44 | 18,300 |
| 2020-07-16 | $14.00 | $14.00 | $13.49 | $13.99 | $11.86 | 20,704 |
| 2020-07-15 | $14.15 | $14.49 | $14.00 | $14.49 | $12.28 | 3,761 |
| 2020-07-14 | $14.24 | $14.25 | $13.91 | $14.00 | $11.87 | 2,236 |
| 2020-07-13 | $14.51 | $15.00 | $14.00 | $14.19 | $12.03 | 13,518 |
| 2020-07-10 | $15.00 | $15.00 | $13.50 | $14.50 | $12.29 | 6,101 |
| 2020-07-09 | $15.50 | $15.50 | $14.55 | $14.55 | $12.33 | 3,532 |
| 2020-07-08 | $15.69 | $15.69 | $15.69 | $15.69 | $13.30 | 259 |
| 2020-07-07 | $16.30 | $16.30 | $15.25 | $15.75 | $13.35 | 3,488 |
| 2020-07-06 | $16.00 | $16.01 | $15.85 | $16.01 | $13.57 | 1,193 |
| 2020-07-02 | $15.00 | $16.16 | $15.00 | $16.03 | $13.59 | 3,403 |
| 2020-07-01 | $16.99 | $16.99 | $16.10 | $16.10 | $13.65 | 2,465 |
| 2020-06-30 | $16.11 | $16.17 | $16.10 | $16.17 | $13.71 | 7,860 |
| 2020-06-29 | $16.46 | $16.50 | $16.11 | $16.11 | $13.66 | 749 |
| 2020-06-26 | $17.00 | $17.13 | $16.10 | $16.14 | $13.68 | 7,821 |
| 2020-06-25 | $17.01 | $17.01 | $17.00 | $17.00 | $14.41 | 2,412 |
| 2020-06-24 | $17.42 | $17.42 | $17.25 | $17.25 | $14.62 | 275 |
| 2020-06-23 | $17.55 | $17.60 | $17.55 | $17.59 | $14.91 | 1,428 |
| 2020-06-22 | $17.64 | $17.64 | $17.00 | $17.23 | $14.61 | 16,483 |
| 2020-06-19 | $17.69 | $18.10 | $17.69 | $18.10 | $15.34 | 820 |
| 2020-06-18 | $17.58 | $17.58 | $17.58 | $17.58 | $14.90 | 274 |
| 2020-06-17 | $18.25 | $18.25 | $18.25 | $18.25 | $15.47 | 42 |
| 2020-06-16 | $18.00 | $18.66 | $17.86 | $18.25 | $15.47 | 6,563 |
| 2020-06-15 | $17.54 | $18.51 | $17.53 | $18.51 | $15.69 | 665 |
| 2020-06-12 | $18.08 | $18.08 | $17.53 | $17.66 | $14.97 | 1,722 |
| 2020-06-11 | $17.54 | $17.99 | $17.54 | $17.54 | $14.46 | 1,843 |
| 2020-06-10 | $17.65 | $18.02 | $17.60 | $18.02 | $14.86 | 1,592 |
| 2020-06-09 | $17.52 | $18.29 | $17.52 | $18.29 | $15.08 | 751 |
| 2020-06-08 | $18.48 | $18.63 | $18.48 | $18.60 | $15.33 | 1,319 |
| 2020-06-05 | $18.79 | $18.99 | $17.55 | $18.52 | $15.27 | 4,260 |
| 2020-06-04 | $18.43 | $19.30 | $17.55 | $18.80 | $15.50 | 5,463 |
| 2020-06-03 | $17.51 | $17.51 | $17.51 | $17.51 | $14.44 | 21 |
| 2020-06-02 | $17.51 | $17.51 | $17.51 | $17.51 | $14.44 | 614 |
| 2020-06-01 | $18.31 | $18.63 | $17.52 | $18.49 | $15.24 | 2,003 |
| 2020-05-29 | $18.16 | $18.36 | $18.10 | $18.10 | $14.92 | 1,465 |
| 2020-05-28 | $17.68 | $18.30 | $17.68 | $18.10 | $14.92 | 3,254 |
| 2020-05-27 | $18.00 | $18.00 | $17.25 | $18.00 | $14.84 | 5,106 |
| 2020-05-26 | $17.57 | $18.09 | $17.57 | $18.09 | $14.91 | 674 |
| 2020-05-22 | $17.00 | $17.05 | $17.00 | $17.05 | $14.06 | 534 |
| 2020-05-21 | $16.83 | $16.93 | $16.83 | $16.93 | $13.96 | 859 |
| 2020-05-20 | $16.60 | $17.10 | $16.60 | $17.10 | $14.10 | 1,229 |
| 2020-05-19 | $16.30 | $16.60 | $15.88 | $16.60 | $13.68 | 2,011 |
| 2020-05-18 | $16.30 | $17.10 | $16.30 | $17.00 | $14.01 | 6,465 |
| 2020-05-15 | $16.08 | $16.08 | $16.08 | $16.08 | $13.26 | 917 |
| 2020-05-14 | $15.72 | $15.72 | $14.62 | $14.62 | $12.05 | 793 |
| 2020-05-13 | $14.40 | $15.75 | $14.40 | $15.75 | $12.98 | 1,004 |
| 2020-05-12 | $15.55 | $16.00 | $15.55 | $16.00 | $13.19 | 17,943 |
| 2020-05-11 | $14.50 | $14.75 | $14.25 | $14.75 | $12.16 | 1,843 |
| 2020-05-08 | $14.50 | $14.75 | $14.50 | $14.50 | $11.95 | 2,045 |
| 2020-05-07 | $13.99 | $14.80 | $13.99 | $14.49 | $11.94 | 2,656 |
| 2020-05-06 | $14.39 | $14.39 | $14.39 | $14.39 | $11.86 | 300 |
| 2020-05-05 | $13.20 | $14.90 | $13.20 | $14.90 | $12.28 | 2,225 |
| 2020-05-04 | $14.25 | $14.25 | $12.91 | $13.09 | $10.79 | 2,944 |
| 2020-05-01 | $12.44 | $14.48 | $12.44 | $14.00 | $11.54 | 4,503 |
| 2020-04-30 | $14.46 | $14.46 | $12.81 | $13.50 | $11.13 | 2,467 |
| 2020-04-29 | $13.10 | $14.50 | $13.10 | $14.50 | $11.95 | 12,806 |
| 2020-04-28 | $12.25 | $13.25 | $12.25 | $13.19 | $10.87 | 9,949 |
| 2020-04-27 | $12.00 | $12.50 | $11.11 | $11.75 | $9.69 | 4,396 |
| 2020-04-24 | $12.45 | $12.77 | $12.38 | $12.38 | $10.20 | 5,328 |
| 2020-04-23 | $12.25 | $12.50 | $12.25 | $12.49 | $10.29 | 6,284 |
| 2020-04-22 | $11.66 | $12.50 | $11.66 | $12.50 | $10.30 | 1,668 |
| 2020-04-21 | $11.01 | $12.50 | $11.00 | $11.56 | $9.53 | 2,562 |
| 2020-04-20 | $11.07 | $13.00 | $11.00 | $11.50 | $9.48 | 3,687 |
| 2020-04-17 | $13.05 | $13.05 | $12.00 | $12.10 | $9.98 | 4,236 |
| 2020-04-16 | $13.50 | $14.00 | $13.50 | $13.75 | $11.34 | 1,343 |
| 2020-04-15 | $12.38 | $13.75 | $11.00 | $13.75 | $11.34 | 683 |
| 2020-04-14 | $14.02 | $14.02 | $13.75 | $13.97 | $11.52 | 2,229 |
| 2020-04-13 | $14.12 | $14.12 | $13.59 | $14.00 | $11.54 | 1,358 |
| 2020-04-09 | $14.39 | $14.39 | $13.66 | $13.90 | $11.46 | 2,017 |
| 2020-04-08 | $12.25 | $13.33 | $12.25 | $13.33 | $10.99 | 5,441 |
| 2020-04-07 | $11.77 | $11.77 | $11.75 | $11.75 | $9.69 | 803 |
| 2020-04-06 | $10.20 | $13.93 | $10.20 | $12.99 | $10.71 | 2,044 |
| 2020-04-03 | $10.95 | $11.00 | $10.75 | $10.75 | $8.86 | 1,443 |
| 2020-04-02 | $11.68 | $11.68 | $10.02 | $10.02 | $8.26 | 4,931 |
| 2020-04-01 | $14.10 | $14.10 | $11.48 | $11.48 | $9.46 | 1,637 |
| 2020-03-31 | $14.45 | $14.45 | $11.06 | $11.94 | $9.84 | 2,041 |
| 2020-03-30 | $13.86 | $13.86 | $13.86 | $13.86 | $11.43 | 46 |
| 2020-03-27 | $12.64 | $14.00 | $12.61 | $13.86 | $11.43 | 5,217 |
| 2020-03-26 | $13.60 | $14.05 | $13.00 | $13.05 | $10.76 | 8,586 |
| 2020-03-25 | $9.48 | $16.70 | $9.44 | $13.43 | $11.07 | 19,449 |
| 2020-03-24 | $9.00 | $9.39 | $6.48 | $8.71 | $7.18 | 10,490 |
| 2020-03-23 | $12.00 | $12.00 | $8.16 | $8.50 | $7.01 | 13,858 |
| 2020-03-20 | $13.01 | $13.50 | $12.00 | $12.00 | $9.89 | 7,185 |
| 2020-03-19 | $12.50 | $13.00 | $9.90 | $13.00 | $10.72 | 16,470 |
| 2020-03-18 | $13.25 | $13.25 | $8.50 | $8.50 | $7.01 | 17,930 |
| 2020-03-17 | $12.00 | $15.30 | $7.85 | $15.00 | $12.37 | 13,184 |
| 2020-03-16 | $14.12 | $14.12 | $9.53 | $12.00 | $9.89 | 18,084 |
| 2020-03-13 | $15.53 | $17.25 | $12.51 | $14.50 | $11.95 | 16,359 |
| 2020-03-12 | $14.00 | $16.57 | $14.00 | $15.53 | $12.31 | 7,190 |
| 2020-03-11 | $24.50 | $24.50 | $22.03 | $22.24 | $17.63 | 6,507 |
| 2020-03-10 | $23.16 | $25.34 | $23.16 | $23.90 | $18.95 | 6,678 |
| 2020-03-09 | $25.36 | $25.36 | $23.78 | $23.78 | $18.85 | 15,639 |
| 2020-03-06 | $25.20 | $25.57 | $25.20 | $25.57 | $20.27 | 3,143 |
| 2020-03-05 | $25.54 | $25.58 | $25.29 | $25.35 | $20.09 | 2,247 |
| 2020-03-04 | $25.50 | $25.51 | $25.50 | $25.50 | $20.21 | 2,437 |
| 2020-03-03 | $25.31 | $25.44 | $25.06 | $25.44 | $20.17 | 7,500 |
| 2020-03-02 | $25.22 | $25.22 | $25.00 | $25.08 | $19.88 | 5,034 |
| 2020-02-28 | $24.71 | $25.26 | $24.60 | $24.81 | $19.67 | 12,230 |
| 2020-02-27 | $25.43 | $25.43 | $24.70 | $24.70 | $19.58 | 11,217 |
| 2020-02-26 | $25.48 | $25.65 | $25.20 | $25.20 | $19.98 | 14,267 |
| 2020-02-25 | $25.54 | $25.62 | $25.54 | $25.55 | $20.25 | 723 |
| 2020-02-24 | $25.55 | $25.55 | $25.48 | $25.48 | $20.20 | 1,038 |
| 2020-02-21 | $25.77 | $25.77 | $25.50 | $25.56 | $20.26 | 8,963 |
| 2020-02-20 | $25.78 | $25.90 | $25.60 | $25.76 | $20.42 | 3,950 |
| 2020-02-19 | $25.80 | $25.80 | $25.80 | $25.80 | $20.45 | 386 |
| 2020-02-18 | $25.63 | $25.80 | $25.54 | $25.54 | $20.25 | 13,789 |
| 2020-02-14 | $25.63 | $25.63 | $25.50 | $25.52 | $20.23 | 5,751 |
| 2020-02-13 | $25.50 | $25.65 | $25.50 | $25.63 | $20.32 | 4,354 |
| 2020-02-12 | $25.58 | $25.75 | $25.58 | $25.65 | $20.33 | 1,024 |
| 2020-02-11 | $25.66 | $25.66 | $25.50 | $25.57 | $20.27 | 5,812 |
| 2020-02-10 | $25.50 | $25.74 | $25.46 | $25.62 | $20.31 | 5,936 |
| 2020-02-07 | $25.53 | $25.53 | $25.53 | $25.53 | $20.24 | 313 |
| 2020-02-06 | $25.42 | $25.75 | $25.42 | $25.51 | $20.22 | 1,312 |
| 2020-02-05 | $25.52 | $25.63 | $25.49 | $25.51 | $20.22 | 5,072 |
| 2020-02-04 | $25.45 | $25.56 | $25.42 | $25.56 | $20.26 | 3,506 |
| 2020-02-03 | $25.41 | $25.45 | $25.40 | $25.44 | $20.17 | 2,437 |
| 2020-01-31 | $25.50 | $25.59 | $25.40 | $25.42 | $20.15 | 2,464 |
| 2020-01-30 | $25.57 | $25.66 | $25.37 | $25.37 | $20.11 | 4,650 |
| 2020-01-29 | $25.48 | $25.59 | $25.40 | $25.55 | $20.25 | 5,092 |
| 2020-01-28 | $25.73 | $25.73 | $25.30 | $25.30 | $20.05 | 8,440 |
| 2020-01-27 | $25.65 | $25.65 | $25.41 | $25.59 | $20.29 | 1,790 |
| 2020-01-24 | $25.66 | $25.66 | $25.56 | $25.56 | $20.26 | 1,830 |
| 2020-01-23 | $25.52 | $25.52 | $25.35 | $25.35 | $20.09 | 10,752 |
| 2020-01-22 | $25.53 | $25.53 | $25.33 | $25.50 | $20.21 | 11,200 |
| 2020-01-21 | $25.85 | $25.85 | $25.53 | $25.53 | $20.24 | 3,607 |
| 2020-01-17 | $26.00 | $26.00 | $25.70 | $25.89 | $20.52 | 3,047 |
| 2020-01-16 | $25.84 | $25.92 | $25.70 | $25.86 | $20.50 | 8,023 |
| 2020-01-15 | $25.87 | $25.90 | $25.80 | $25.84 | $20.49 | 2,123 |
| 2020-01-14 | $25.70 | $25.84 | $25.70 | $25.70 | $20.37 | 20,094 |
| 2020-01-13 | $25.54 | $25.75 | $25.54 | $25.73 | $20.39 | 16,551 |
| 2020-01-10 | $25.57 | $25.57 | $25.45 | $25.47 | $20.19 | 11,627 |
| 2020-01-09 | $25.48 | $25.60 | $25.36 | $25.60 | $20.29 | 5,382 |
| 2020-01-08 | $25.38 | $25.60 | $25.33 | $25.60 | $20.29 | 16,553 |
| 2020-01-07 | $25.40 | $25.40 | $25.24 | $25.38 | $20.12 | 22,528 |
| 2020-01-06 | $25.25 | $25.60 | $25.25 | $25.40 | $20.13 | 14,605 |
| 2020-01-03 | $25.40 | $25.57 | $25.24 | $25.25 | $20.02 | 28,220 |
| 2020-01-02 | $25.25 | $25.40 | $25.23 | $25.40 | $20.13 | 7,762 |
| 2019-12-31 | $25.10 | $25.25 | $25.10 | $25.25 | $20.02 | 5,928 |
| 2019-12-30 | $25.38 | $25.38 | $25.15 | $25.17 | $19.95 | 9,938 |
| 2019-12-27 | $25.20 | $25.30 | $25.13 | $25.25 | $20.02 | 28,360 |
| 2019-12-26 | $25.05 | $25.22 | $24.96 | $25.22 | $19.99 | 23,765 |
| 2019-12-24 | $25.00 | $25.09 | $25.00 | $25.04 | $19.85 | 10,047 |
| 2019-12-23 | $24.99 | $25.00 | $24.89 | $25.00 | $19.82 | 18,720 |
| 2019-12-20 | $25.10 | $25.10 | $24.78 | $24.90 | $19.74 | 81,921 |
| 2019-12-19 | $24.70 | $24.88 | $24.62 | $24.75 | $19.62 | 69,358 |
| 2019-12-18 | $24.50 | $24.70 | $24.40 | $24.62 | $19.52 | 104,934 |
| 2019-12-17 | $24.65 | $24.75 | $24.47 | $24.50 | $19.42 | 21,149 |