MFA Financial Inc (MFA-P-C) Exchange: NYSE
Data as of Aug. 21, 2025
$24.42 ($0.07) 0.31%
MFA Financial Inc - Daily Information
Click for more stock information on MFA Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.35 |
| Previous Close | $24.42 |
| High | $24.42 |
| Low | $24.34 |
| Adjusted Open | $24.35 |
| Previous Adjusted Close | $24.42 |
| Adjusted High | $24.42 |
| Adjusted Low | $24.34 |
Invest in MFA Financial Inc (MFA-P-C)
Historical Stock Data for MFA Financial Inc (MFA-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | $24.35 | $24.42 | $24.34 | $24.42 | $24.42 | 14,240 |
| 2025-08-12 | $24.32 | $24.35 | $24.32 | $24.34 | $24.34 | 7,820 |
| 2025-08-11 | $24.40 | $24.40 | $24.34 | $24.34 | $24.34 | 11,920 |
| 2025-08-08 | $24.50 | $24.50 | $24.39 | $24.39 | $24.39 | 9,230 |
| 2025-08-07 | $24.50 | $24.50 | $24.40 | $24.46 | $24.46 | 7,355 |
| 2025-08-06 | $24.42 | $24.49 | $24.42 | $24.42 | $24.42 | 13,581 |
| 2025-08-05 | $24.42 | $24.48 | $24.42 | $24.45 | $24.45 | 6,298 |
| 2025-08-04 | $24.50 | $24.50 | $24.35 | $24.47 | $24.47 | 16,707 |
| 2025-08-01 | $24.48 | $24.49 | $24.35 | $24.48 | $24.48 | 19,359 |
| 2025-07-31 | $24.50 | $24.60 | $24.37 | $24.53 | $24.53 | 65,074 |
| 2025-07-30 | $24.49 | $24.55 | $24.40 | $24.48 | $24.48 | 18,205 |
| 2025-07-29 | $24.32 | $24.45 | $24.32 | $24.45 | $24.45 | 13,532 |
| 2025-07-28 | $24.30 | $24.37 | $24.30 | $24.36 | $24.36 | 7,725 |
| 2025-07-25 | $24.27 | $24.27 | $24.16 | $24.25 | $24.25 | 5,056 |
| 2025-07-24 | $24.26 | $24.26 | $24.15 | $24.25 | $24.25 | 2,512 |
| 2025-07-23 | $24.31 | $24.31 | $24.10 | $24.26 | $24.26 | 8,914 |
| 2025-07-22 | $24.34 | $24.35 | $24.20 | $24.22 | $24.22 | 6,058 |
| 2025-07-21 | $24.19 | $24.36 | $24.19 | $24.36 | $24.36 | 10,668 |
| 2025-07-18 | $24.17 | $24.22 | $24.17 | $24.22 | $24.22 | 1,132 |
| 2025-07-17 | $24.20 | $24.24 | $24.14 | $24.22 | $24.22 | 11,455 |
| 2025-07-16 | $24.13 | $24.19 | $24.00 | $24.17 | $24.17 | 14,908 |
| 2025-07-15 | $24.02 | $24.24 | $24.00 | $24.09 | $24.09 | 12,866 |
| 2025-07-14 | $24.05 | $24.07 | $23.89 | $23.99 | $23.99 | 11,651 |
| 2025-07-11 | $24.07 | $24.09 | $24.02 | $24.09 | $24.09 | 6,671 |
| 2025-07-10 | $24.12 | $24.15 | $24.00 | $24.10 | $24.10 | 7,513 |
| 2025-07-09 | $24.05 | $24.17 | $24.05 | $24.13 | $24.13 | 12,967 |
| 2025-07-08 | $23.93 | $24.11 | $23.93 | $24.05 | $24.05 | 10,982 |
| 2025-07-07 | $23.94 | $23.98 | $23.84 | $23.93 | $23.93 | 12,367 |
| 2025-07-03 | $23.75 | $23.90 | $23.74 | $23.85 | $23.85 | 10,411 |
| 2025-07-02 | $23.75 | $23.78 | $23.69 | $23.75 | $23.75 | 20,141 |
| 2025-07-01 | $23.59 | $23.79 | $23.59 | $23.75 | $23.75 | 22,837 |
| 2025-06-30 | $23.95 | $23.97 | $23.52 | $23.52 | $23.52 | 174,388 |
| 2025-06-27 | $23.97 | $23.97 | $23.80 | $23.80 | $23.80 | 6,306 |
| 2025-06-26 | $23.85 | $23.94 | $23.85 | $23.92 | $23.92 | 11,170 |
| 2025-06-25 | $23.88 | $23.90 | $23.84 | $23.84 | $23.84 | 5,800 |
| 2025-06-24 | $23.85 | $23.97 | $23.85 | $23.86 | $23.86 | 12,679 |
| 2025-06-23 | $23.96 | $23.96 | $23.82 | $23.87 | $23.87 | 7,738 |
| 2025-06-20 | $23.91 | $23.92 | $23.86 | $23.91 | $23.91 | 6,428 |
| 2025-06-18 | $23.88 | $23.97 | $23.84 | $23.90 | $23.90 | 9,729 |
| 2025-06-17 | $23.86 | $23.89 | $23.77 | $23.86 | $23.86 | 9,505 |
| 2025-06-16 | $23.94 | $24.06 | $23.75 | $23.76 | $23.76 | 21,032 |
| 2025-06-13 | $23.87 | $23.95 | $23.78 | $23.95 | $23.95 | 12,472 |
| 2025-06-12 | $23.89 | $23.90 | $23.79 | $23.88 | $23.88 | 18,696 |
| 2025-06-11 | $23.90 | $23.90 | $23.80 | $23.84 | $23.84 | 5,947 |
| 2025-06-10 | $23.98 | $23.98 | $23.72 | $23.78 | $23.78 | 30,555 |
| 2025-06-09 | $23.90 | $23.90 | $23.79 | $23.79 | $23.79 | 4,792 |
| 2025-06-06 | $23.89 | $23.91 | $23.76 | $23.82 | $23.82 | 16,519 |
| 2025-06-05 | $23.83 | $24.00 | $23.82 | $23.90 | $23.90 | 26,632 |
| 2025-06-04 | $23.85 | $23.93 | $23.80 | $23.83 | $23.83 | 13,607 |
| 2025-06-03 | $24.45 | $24.52 | $24.39 | $24.45 | $23.83 | 33,206 |
| 2025-06-02 | $24.25 | $24.58 | $24.25 | $24.47 | $23.85 | 46,922 |
| 2025-05-30 | $24.50 | $24.53 | $24.20 | $24.20 | $23.59 | 47,640 |
| 2025-05-29 | $24.42 | $24.57 | $24.39 | $24.39 | $23.77 | 15,965 |
| 2025-05-28 | $24.50 | $24.55 | $24.44 | $24.45 | $23.83 | 12,012 |
| 2025-05-27 | $24.40 | $24.49 | $24.37 | $24.47 | $23.85 | 8,291 |
| 2025-05-23 | $24.33 | $24.45 | $24.20 | $24.40 | $24.40 | 15,187 |
| 2025-05-22 | $24.36 | $24.47 | $24.22 | $24.39 | $24.39 | 21,458 |
| 2025-05-21 | $24.50 | $24.50 | $24.17 | $24.33 | $24.33 | 27,696 |
| 2025-05-20 | $24.48 | $24.50 | $24.36 | $24.44 | $24.44 | 16,573 |
| 2025-05-19 | $24.28 | $24.40 | $24.24 | $24.36 | $24.36 | 28,404 |
| 2025-05-16 | $24.40 | $24.50 | $24.36 | $24.42 | $24.42 | 10,470 |
| 2025-05-15 | $24.41 | $24.41 | $24.24 | $24.27 | $24.27 | 35,325 |
| 2025-05-14 | $24.25 | $24.37 | $24.12 | $24.37 | $24.37 | 25,668 |
| 2025-05-13 | $24.53 | $24.53 | $24.25 | $24.32 | $24.32 | 56,581 |
| 2025-05-12 | $24.71 | $24.71 | $24.26 | $24.35 | $24.35 | 21,798 |
| 2025-05-09 | $24.52 | $24.56 | $24.07 | $24.55 | $24.55 | 22,115 |
| 2025-05-08 | $24.49 | $24.54 | $24.47 | $24.50 | $24.50 | 10,254 |
| 2025-05-07 | $24.59 | $24.60 | $24.54 | $24.55 | $24.55 | 2,147 |
| 2025-05-06 | $24.60 | $24.61 | $24.44 | $24.44 | $24.44 | 6,120 |
| 2025-05-05 | $24.70 | $24.75 | $24.41 | $24.64 | $24.64 | 21,150 |
| 2025-05-02 | $24.73 | $24.83 | $24.60 | $24.70 | $24.70 | 9,375 |
| 2025-05-01 | $24.72 | $24.97 | $24.43 | $24.73 | $24.73 | 63,910 |
| 2025-04-30 | $24.56 | $24.82 | $24.41 | $24.76 | $24.76 | 17,667 |
| 2025-04-29 | $24.24 | $24.70 | $24.24 | $24.64 | $24.64 | 10,792 |
| 2025-04-28 | $24.29 | $24.50 | $24.29 | $24.50 | $24.50 | 7,081 |
| 2025-04-25 | $23.83 | $24.29 | $23.82 | $24.15 | $24.15 | 4,558 |
| 2025-04-24 | $23.80 | $24.10 | $23.80 | $24.03 | $24.03 | 8,434 |
| 2025-04-23 | $23.82 | $23.89 | $23.69 | $23.85 | $23.85 | 12,079 |
| 2025-04-22 | $23.25 | $23.78 | $23.25 | $23.69 | $23.69 | 8,068 |
| 2025-04-21 | $23.51 | $23.62 | $23.07 | $23.23 | $23.23 | 11,628 |
| 2025-04-17 | $23.46 | $23.81 | $23.33 | $23.54 | $23.54 | 30,925 |
| 2025-04-16 | $23.28 | $23.53 | $22.87 | $23.31 | $23.31 | 21,645 |
| 2025-04-15 | $23.43 | $23.60 | $23.20 | $23.37 | $23.37 | 36,436 |
| 2025-04-14 | $22.49 | $23.58 | $22.49 | $23.35 | $23.35 | 50,459 |
| 2025-04-11 | $22.19 | $22.60 | $21.83 | $22.44 | $22.44 | 29,107 |
| 2025-04-10 | $22.55 | $22.85 | $22.22 | $22.66 | $22.66 | 22,351 |
| 2025-04-09 | $22.55 | $23.42 | $21.62 | $23.10 | $23.10 | 87,430 |
| 2025-04-08 | $23.10 | $24.14 | $22.93 | $22.98 | $22.98 | 91,050 |
| 2025-04-07 | $23.16 | $23.45 | $22.05 | $22.87 | $22.87 | 55,220 |
| 2025-04-04 | $24.55 | $24.55 | $22.64 | $23.45 | $23.45 | 111,275 |
| 2025-04-03 | $24.65 | $24.83 | $24.55 | $24.55 | $24.55 | 32,359 |
| 2025-04-02 | $24.73 | $24.88 | $24.73 | $24.83 | $24.83 | 14,743 |
| 2025-04-01 | $24.83 | $24.84 | $24.72 | $24.75 | $24.75 | 78,018 |
| 2025-03-31 | $24.50 | $24.90 | $24.50 | $24.80 | $24.80 | 213,540 |
| 2025-03-28 | $24.85 | $24.85 | $24.36 | $24.50 | $24.50 | 41,656 |
| 2025-03-27 | $24.72 | $24.80 | $24.66 | $24.78 | $24.78 | 12,209 |
| 2025-03-26 | $24.78 | $24.81 | $24.73 | $24.74 | $24.74 | 16,271 |
| 2025-03-25 | $24.80 | $24.83 | $24.73 | $24.73 | $24.73 | 7,713 |
| 2025-03-24 | $24.73 | $24.78 | $24.72 | $24.75 | $24.75 | 6,672 |
| 2025-03-21 | $24.60 | $24.76 | $24.60 | $24.73 | $24.73 | 3,424 |
| 2025-03-20 | $24.63 | $24.77 | $24.54 | $24.70 | $24.70 | 21,100 |
| 2025-03-19 | $24.55 | $24.68 | $24.52 | $24.64 | $24.64 | 12,590 |
| 2025-03-18 | $24.50 | $24.61 | $24.40 | $24.59 | $24.59 | 16,431 |
| 2025-03-17 | $24.40 | $24.65 | $24.35 | $24.57 | $24.57 | 17,684 |
| 2025-03-14 | $24.20 | $24.57 | $24.06 | $24.50 | $24.50 | 51,262 |
| 2025-03-13 | $24.35 | $24.35 | $24.06 | $24.14 | $24.14 | 26,954 |
| 2025-03-12 | $24.32 | $24.54 | $24.30 | $24.38 | $24.38 | 15,365 |
| 2025-03-11 | $24.35 | $24.35 | $24.02 | $24.28 | $24.28 | 52,165 |
| 2025-03-10 | $24.52 | $24.56 | $24.23 | $24.31 | $24.31 | 25,440 |
| 2025-03-07 | $24.75 | $24.79 | $24.47 | $24.52 | $24.52 | 90,261 |
| 2025-03-06 | $24.60 | $24.77 | $24.51 | $24.77 | $24.77 | 16,330 |
| 2025-03-05 | $24.42 | $24.71 | $24.37 | $24.66 | $24.66 | 40,273 |
| 2025-03-04 | $24.58 | $24.66 | $24.14 | $24.55 | $24.55 | 127,080 |
| 2025-03-03 | $24.90 | $24.96 | $24.85 | $24.93 | $24.52 | 26,342 |
| 2025-02-28 | $24.82 | $24.94 | $24.82 | $24.85 | $24.45 | 15,693 |
| 2025-02-27 | $24.85 | $24.90 | $24.85 | $24.85 | $24.45 | 6,428 |
| 2025-02-26 | $24.85 | $24.89 | $24.80 | $24.89 | $24.48 | 47,264 |
| 2025-02-25 | $24.92 | $24.92 | $24.80 | $24.90 | $24.49 | 15,039 |
| 2025-02-24 | $24.78 | $24.92 | $24.75 | $24.84 | $24.44 | 12,776 |
| 2025-02-21 | $24.96 | $24.96 | $24.72 | $24.75 | $24.35 | 24,543 |
| 2025-02-20 | $24.95 | $24.96 | $24.83 | $24.88 | $24.47 | 72,241 |
| 2025-02-19 | $24.90 | $25.00 | $24.90 | $24.95 | $24.55 | 10,409 |
| 2025-02-18 | $24.89 | $25.01 | $24.88 | $24.90 | $24.49 | 35,789 |
| 2025-02-14 | $24.90 | $25.03 | $24.90 | $25.03 | $24.62 | 10,830 |
| 2025-02-13 | $24.78 | $24.87 | $24.78 | $24.85 | $24.45 | 19,032 |
| 2025-02-12 | $24.73 | $24.80 | $24.73 | $24.78 | $24.38 | 4,515 |
| 2025-02-11 | $24.69 | $24.80 | $24.69 | $24.78 | $24.38 | 13,375 |
| 2025-02-10 | $24.76 | $24.83 | $24.76 | $24.79 | $24.39 | 6,458 |
| 2025-02-07 | $24.66 | $24.80 | $24.65 | $24.80 | $24.80 | 12,729 |
| 2025-02-06 | $24.68 | $24.74 | $24.55 | $24.72 | $24.72 | 23,370 |
| 2025-02-05 | $24.67 | $24.74 | $24.65 | $24.70 | $24.70 | 14,025 |
| 2025-02-04 | $24.49 | $24.74 | $24.49 | $24.67 | $24.67 | 10,891 |
| 2025-02-03 | $24.64 | $24.80 | $24.64 | $24.69 | $24.69 | 6,145 |
| 2025-01-31 | $24.68 | $24.80 | $24.53 | $24.61 | $24.61 | 38,176 |
| 2025-01-30 | $24.61 | $24.85 | $24.61 | $24.77 | $24.77 | 7,016 |
| 2025-01-29 | $24.69 | $24.82 | $24.57 | $24.66 | $24.66 | 12,878 |
| 2025-01-28 | $24.66 | $24.79 | $24.60 | $24.74 | $24.74 | 22,377 |
| 2025-01-27 | $24.65 | $24.76 | $24.65 | $24.76 | $24.76 | 8,753 |
| 2025-01-24 | $24.63 | $24.76 | $24.51 | $24.59 | $24.59 | 11,526 |
| 2025-01-23 | $24.70 | $24.95 | $24.60 | $24.60 | $24.60 | 46,283 |
| 2025-01-22 | $24.66 | $24.76 | $24.65 | $24.67 | $24.67 | 9,021 |
| 2025-01-21 | $24.53 | $24.77 | $24.46 | $24.73 | $24.73 | 39,497 |
| 2025-01-17 | $24.51 | $24.69 | $24.40 | $24.40 | $24.40 | 21,392 |
| 2025-01-16 | $24.52 | $24.55 | $24.36 | $24.41 | $24.41 | 13,358 |
| 2025-01-15 | $24.38 | $24.57 | $24.38 | $24.47 | $24.47 | 12,485 |
| 2025-01-14 | $24.30 | $24.40 | $24.27 | $24.40 | $24.40 | 11,950 |
| 2025-01-13 | $24.33 | $24.36 | $24.15 | $24.28 | $24.28 | 14,636 |
| 2025-01-10 | $24.50 | $24.60 | $24.36 | $24.38 | $24.38 | 5,080 |
| 2025-01-08 | $24.60 | $24.68 | $24.35 | $24.44 | $24.44 | 34,253 |
| 2025-01-07 | $24.60 | $24.67 | $24.41 | $24.61 | $24.61 | 53,838 |
| 2025-01-06 | $24.56 | $24.56 | $24.42 | $24.46 | $24.46 | 4,786 |
| 2025-01-03 | $24.37 | $24.58 | $24.37 | $24.55 | $24.55 | 22,904 |
| 2025-01-02 | $24.45 | $24.53 | $24.31 | $24.34 | $24.34 | 22,733 |
| 2024-12-31 | $24.66 | $24.66 | $24.23 | $24.38 | $24.38 | 105,173 |
| 2024-12-30 | $24.29 | $24.53 | $24.15 | $24.53 | $24.53 | 17,028 |
| 2024-12-27 | $24.42 | $24.42 | $24.01 | $24.29 | $24.29 | 24,242 |
| 2024-12-26 | $24.44 | $24.44 | $24.19 | $24.33 | $24.33 | 13,702 |
| 2024-12-24 | $24.49 | $24.50 | $24.27 | $24.33 | $24.33 | 9,768 |
| 2024-12-23 | $24.44 | $24.53 | $24.37 | $24.44 | $24.44 | 10,467 |
| 2024-12-20 | $24.15 | $24.31 | $24.10 | $24.29 | $24.29 | 9,868 |
| 2024-12-19 | $24.12 | $24.16 | $23.96 | $24.15 | $24.15 | 40,358 |
| 2024-12-18 | $24.15 | $24.22 | $24.07 | $24.12 | $24.12 | 7,729 |
| 2024-12-17 | $24.23 | $24.32 | $23.84 | $24.19 | $24.19 | 65,849 |
| 2024-12-16 | $24.41 | $24.50 | $24.25 | $24.38 | $24.38 | 10,023 |
| 2024-12-13 | $24.12 | $24.46 | $24.12 | $24.46 | $24.46 | 18,586 |
| 2024-12-12 | $24.21 | $24.35 | $24.08 | $24.33 | $24.33 | 34,427 |
| 2024-12-11 | $24.50 | $24.50 | $24.32 | $24.38 | $24.38 | 21,262 |
| 2024-12-10 | $24.55 | $24.62 | $24.53 | $24.55 | $24.55 | 37,843 |
| 2024-12-09 | $24.42 | $24.60 | $24.39 | $24.60 | $24.60 | 7,096 |
| 2024-12-06 | $24.50 | $24.60 | $24.48 | $24.55 | $24.55 | 8,955 |
| 2024-12-05 | $24.33 | $24.64 | $24.21 | $24.56 | $24.56 | 22,534 |
| 2024-12-04 | $24.35 | $24.45 | $24.23 | $24.34 | $24.34 | 4,763 |
| 2024-12-03 | $24.29 | $24.48 | $24.29 | $24.44 | $24.44 | 13,214 |
| 2024-12-02 | $24.43 | $24.69 | $24.41 | $24.68 | $24.28 | 111,513 |
| 2024-11-29 | $24.63 | $24.70 | $24.25 | $24.33 | $23.93 | 104,451 |
| 2024-11-27 | $24.30 | $24.64 | $24.30 | $24.64 | $24.24 | 17,969 |
| 2024-11-26 | $24.65 | $24.68 | $24.15 | $24.25 | $23.85 | 44,011 |
| 2024-11-25 | $24.59 | $24.69 | $24.52 | $24.57 | $24.17 | 12,637 |
| 2024-11-22 | $24.59 | $24.66 | $24.50 | $24.59 | $24.19 | 9,667 |
| 2024-11-21 | $24.60 | $24.68 | $24.37 | $24.49 | $24.09 | 18,168 |
| 2024-11-20 | $24.65 | $24.65 | $24.41 | $24.43 | $24.03 | 11,955 |
| 2024-11-19 | $24.46 | $24.63 | $24.46 | $24.60 | $24.20 | 37,227 |
| 2024-11-18 | $24.52 | $24.70 | $24.52 | $24.60 | $24.20 | 35,514 |
| 2024-11-15 | $24.53 | $24.64 | $24.53 | $24.54 | $24.14 | 18,238 |
| 2024-11-14 | $24.44 | $24.71 | $24.44 | $24.60 | $24.20 | 63,574 |
| 2024-11-13 | $24.40 | $24.57 | $24.40 | $24.46 | $24.06 | 49,295 |
| 2024-11-12 | $24.38 | $24.61 | $24.38 | $24.41 | $24.01 | 29,810 |
| 2024-11-11 | $24.45 | $24.65 | $24.19 | $24.28 | $23.88 | 18,539 |
| 2024-11-08 | $24.22 | $24.62 | $24.22 | $24.59 | $24.19 | 20,817 |
| 2024-11-07 | $24.22 | $24.28 | $24.20 | $24.25 | $23.85 | 48,271 |
| 2024-11-06 | $24.18 | $24.22 | $24.07 | $24.07 | $23.68 | 83,105 |
| 2024-11-05 | $24.12 | $24.22 | $24.09 | $24.19 | $23.80 | 40,977 |
| 2024-11-04 | $24.17 | $24.25 | $24.17 | $24.19 | $23.79 | 17,426 |
| 2024-11-01 | $24.20 | $24.21 | $24.10 | $24.19 | $23.79 | 9,053 |
| 2024-10-31 | $23.95 | $24.22 | $23.95 | $24.18 | $23.78 | 20,733 |
| 2024-10-30 | $23.92 | $24.00 | $23.89 | $23.95 | $23.56 | 7,716 |
| 2024-10-29 | $23.83 | $23.90 | $23.80 | $23.90 | $23.51 | 20,161 |
| 2024-10-28 | $23.90 | $23.99 | $23.85 | $23.90 | $23.51 | 18,511 |
| 2024-10-25 | $23.88 | $23.93 | $23.85 | $23.85 | $23.46 | 6,215 |
| 2024-10-24 | $23.77 | $23.89 | $23.75 | $23.85 | $23.46 | 14,250 |
| 2024-10-23 | $23.81 | $23.81 | $23.60 | $23.72 | $23.33 | 55,605 |
| 2024-10-22 | $23.82 | $23.94 | $23.57 | $23.89 | $23.50 | 86,174 |
| 2024-10-21 | $24.15 | $24.18 | $23.56 | $23.77 | $23.38 | 100,188 |
| 2024-10-18 | $24.10 | $24.18 | $24.10 | $24.15 | $23.76 | 5,333 |
| 2024-10-17 | $24.10 | $24.22 | $24.06 | $24.06 | $23.67 | 2,799 |
| 2024-10-16 | $24.05 | $24.23 | $24.05 | $24.16 | $23.76 | 13,195 |
| 2024-10-15 | $24.08 | $24.22 | $24.08 | $24.20 | $23.80 | 6,854 |
| 2024-10-14 | $24.13 | $24.22 | $23.92 | $24.17 | $23.77 | 15,796 |
| 2024-10-11 | $24.20 | $24.25 | $24.11 | $24.22 | $23.82 | 36,442 |
| 2024-10-10 | $23.88 | $24.22 | $23.88 | $24.12 | $23.73 | 6,393 |
| 2024-10-09 | $23.99 | $24.22 | $23.96 | $24.22 | $23.83 | 17,046 |
| 2024-10-08 | $23.96 | $24.00 | $23.79 | $23.96 | $23.56 | 17,155 |
| 2024-10-07 | $23.92 | $23.98 | $23.81 | $23.81 | $23.42 | 6,832 |
| 2024-10-04 | $23.98 | $23.98 | $23.85 | $23.92 | $23.53 | 5,232 |
| 2024-10-03 | $23.90 | $23.96 | $23.79 | $23.85 | $23.46 | 9,877 |
| 2024-10-02 | $23.82 | $23.99 | $23.82 | $23.90 | $23.51 | 7,815 |
| 2024-10-01 | $23.72 | $23.95 | $23.72 | $23.94 | $23.55 | 17,060 |
| 2024-09-30 | $24.14 | $24.24 | $23.53 | $23.70 | $23.31 | 49,129 |
| 2024-09-27 | $24.17 | $24.17 | $23.89 | $24.10 | $23.71 | 3,747 |
| 2024-09-26 | $24.12 | $24.12 | $23.91 | $24.02 | $23.63 | 3,448 |
| 2024-09-25 | $24.14 | $24.22 | $23.88 | $23.88 | $23.49 | 8,378 |
| 2024-09-24 | $24.07 | $24.07 | $23.84 | $24.05 | $23.66 | 11,141 |
| 2024-09-23 | $24.12 | $24.17 | $24.06 | $24.06 | $23.67 | 9,555 |
| 2024-09-20 | $24.04 | $24.14 | $24.03 | $24.10 | $23.71 | 5,988 |
| 2024-09-19 | $24.02 | $24.17 | $23.97 | $24.15 | $23.76 | 13,881 |
| 2024-09-18 | $24.00 | $24.17 | $23.89 | $23.94 | $23.55 | 15,604 |
| 2024-09-17 | $23.87 | $23.90 | $23.81 | $23.87 | $23.48 | 4,003 |
| 2024-09-16 | $23.75 | $23.90 | $23.74 | $23.74 | $23.35 | 36,007 |
| 2024-09-13 | $23.81 | $23.99 | $23.80 | $23.82 | $23.43 | 18,160 |
| 2024-09-12 | $23.84 | $23.99 | $23.80 | $23.85 | $23.46 | 8,525 |
| 2024-09-11 | $23.98 | $23.99 | $23.77 | $23.87 | $23.48 | 8,165 |
| 2024-09-10 | $23.63 | $24.10 | $23.63 | $23.99 | $23.60 | 6,180 |
| 2024-09-09 | $23.65 | $23.72 | $23.64 | $23.70 | $23.31 | 16,772 |
| 2024-09-06 | $23.65 | $23.65 | $23.57 | $23.64 | $23.25 | 13,127 |
| 2024-09-05 | $23.64 | $23.65 | $23.63 | $23.65 | $23.26 | 9,161 |
| 2024-09-04 | $23.66 | $23.71 | $23.51 | $23.59 | $23.20 | 6,333 |
| 2024-09-03 | $23.59 | $23.70 | $23.49 | $23.59 | $23.20 | 6,548 |
| 2024-08-30 | $23.67 | $23.87 | $23.31 | $23.37 | $22.99 | 33,580 |
| 2024-08-29 | $24.00 | $24.00 | $23.74 | $23.96 | $23.17 | 9,381 |
| 2024-08-28 | $23.74 | $24.00 | $23.74 | $23.86 | $23.07 | 7,988 |
| 2024-08-27 | $23.78 | $23.95 | $23.74 | $23.95 | $23.16 | 11,470 |
| 2024-08-26 | $23.76 | $23.80 | $23.57 | $23.80 | $23.01 | 7,935 |
| 2024-08-23 | $23.70 | $23.90 | $23.65 | $23.80 | $23.01 | 14,096 |
| 2024-08-22 | $23.55 | $23.79 | $23.44 | $23.69 | $22.90 | 33,639 |
| 2024-08-21 | $23.65 | $23.65 | $23.50 | $23.65 | $22.87 | 11,218 |
| 2024-08-20 | $23.50 | $23.65 | $23.45 | $23.65 | $22.87 | 10,547 |
| 2024-08-19 | $23.43 | $23.55 | $23.33 | $23.52 | $22.74 | 61,264 |
| 2024-08-16 | $23.27 | $23.54 | $23.27 | $23.45 | $22.67 | 13,855 |
| 2024-08-15 | $23.39 | $23.65 | $23.37 | $23.44 | $22.66 | 34,895 |
| 2024-08-14 | $23.45 | $23.55 | $23.35 | $23.38 | $22.60 | 36,294 |
| 2024-08-13 | $23.49 | $23.55 | $23.30 | $23.45 | $22.67 | 14,601 |
| 2024-08-12 | $23.62 | $23.62 | $23.38 | $23.48 | $22.70 | 7,813 |
| 2024-08-09 | $23.52 | $23.60 | $23.27 | $23.59 | $22.81 | 12,012 |
| 2024-08-08 | $23.36 | $23.48 | $23.14 | $23.39 | $22.61 | 31,175 |
| 2024-08-07 | $23.08 | $23.18 | $23.02 | $23.07 | $22.31 | 2,302 |
| 2024-08-06 | $22.84 | $23.14 | $22.62 | $22.93 | $22.17 | 17,122 |
| 2024-08-05 | $22.79 | $23.10 | $22.61 | $22.90 | $22.14 | 20,695 |
| 2024-08-02 | $23.48 | $23.64 | $23.17 | $23.17 | $22.40 | 18,791 |
| 2024-08-01 | $23.21 | $23.52 | $23.21 | $23.40 | $22.62 | 13,426 |
| 2024-07-31 | $23.63 | $23.65 | $23.00 | $23.11 | $22.34 | 37,466 |
| 2024-07-30 | $23.56 | $23.56 | $23.25 | $23.40 | $22.62 | 14,350 |
| 2024-07-29 | $23.65 | $23.66 | $23.46 | $23.50 | $22.72 | 12,725 |
| 2024-07-26 | $23.69 | $23.88 | $23.65 | $23.65 | $22.87 | 8,913 |
| 2024-07-25 | $23.60 | $23.60 | $23.46 | $23.57 | $22.79 | 6,062 |
| 2024-07-24 | $23.37 | $23.60 | $23.37 | $23.50 | $22.72 | 10,775 |
| 2024-07-23 | $23.60 | $23.75 | $23.46 | $23.46 | $22.68 | 11,791 |
| 2024-07-22 | $23.72 | $23.77 | $23.59 | $23.60 | $22.82 | 11,589 |
| 2024-07-19 | $23.84 | $23.85 | $23.69 | $23.75 | $23.75 | 6,179 |
| 2024-07-18 | $23.86 | $23.86 | $23.69 | $23.79 | $23.79 | 7,459 |
| 2024-07-17 | $23.79 | $23.85 | $23.78 | $23.81 | $23.81 | 9,274 |
| 2024-07-16 | $23.71 | $23.78 | $23.54 | $23.68 | $23.68 | 13,086 |
| 2024-07-15 | $23.75 | $23.85 | $23.66 | $23.67 | $23.67 | 10,572 |
| 2024-07-12 | $23.67 | $23.79 | $23.66 | $23.79 | $23.79 | 19,070 |
| 2024-07-11 | $23.60 | $23.67 | $23.60 | $23.61 | $23.61 | 12,927 |
| 2024-07-10 | $23.65 | $23.73 | $23.28 | $23.45 | $23.45 | 62,747 |
| 2024-07-09 | $23.70 | $23.75 | $23.58 | $23.70 | $23.70 | 9,815 |
| 2024-07-08 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 14,079 |
| 2024-07-05 | $23.80 | $23.80 | $23.64 | $23.67 | $23.67 | 10,021 |
| 2024-07-03 | $23.70 | $23.76 | $23.65 | $23.67 | $23.67 | 8,695 |
| 2024-07-02 | $23.56 | $23.75 | $23.46 | $23.75 | $23.75 | 15,405 |
| 2024-07-01 | $23.54 | $23.60 | $23.40 | $23.54 | $23.54 | 11,849 |
| 2024-06-28 | $23.47 | $23.60 | $23.44 | $23.50 | $23.50 | 16,221 |
| 2024-06-27 | $23.50 | $23.59 | $23.35 | $23.47 | $23.47 | 70,695 |
| 2024-06-26 | $23.31 | $23.65 | $23.29 | $23.50 | $23.50 | 21,154 |
| 2024-06-25 | $23.52 | $23.65 | $23.26 | $23.55 | $23.55 | 63,008 |
| 2024-06-24 | $23.62 | $23.75 | $23.35 | $23.54 | $23.54 | 24,917 |
| 2024-06-21 | $23.75 | $23.82 | $23.64 | $23.70 | $23.70 | 13,020 |
| 2024-06-20 | $23.50 | $23.83 | $23.50 | $23.83 | $23.83 | 7,394 |
| 2024-06-18 | $23.35 | $23.70 | $23.27 | $23.69 | $23.69 | 15,636 |
| 2024-06-17 | $23.15 | $23.49 | $23.08 | $23.36 | $23.36 | 12,555 |
| 2024-06-14 | $23.47 | $23.47 | $23.22 | $23.30 | $23.30 | 7,228 |
| 2024-06-13 | $23.75 | $23.79 | $23.60 | $23.61 | $23.61 | 60,299 |
| 2024-06-12 | $23.70 | $23.90 | $23.64 | $23.70 | $23.70 | 56,488 |
| 2024-06-11 | $23.53 | $23.60 | $23.45 | $23.60 | $23.60 | 20,062 |
| 2024-06-10 | $23.51 | $23.64 | $23.51 | $23.58 | $23.58 | 30,147 |
| 2024-06-07 | $23.40 | $23.65 | $23.40 | $23.51 | $23.51 | 71,181 |
| 2024-06-06 | $23.59 | $23.67 | $23.59 | $23.62 | $23.62 | 13,956 |
| 2024-06-05 | $23.87 | $23.87 | $23.55 | $23.60 | $23.60 | 89,538 |
| 2024-06-04 | $24.01 | $24.22 | $24.00 | $24.18 | $23.77 | 29,883 |
| 2024-06-03 | $24.03 | $24.26 | $23.79 | $24.18 | $23.77 | 76,339 |
| 2024-05-31 | $23.90 | $24.33 | $23.88 | $24.27 | $23.86 | 35,787 |
| 2024-05-30 | $23.92 | $23.92 | $23.82 | $23.90 | $23.49 | 16,448 |
| 2024-05-29 | $23.78 | $23.94 | $23.75 | $23.89 | $23.49 | 20,429 |
| 2024-05-28 | $23.74 | $23.87 | $23.51 | $23.84 | $23.44 | 58,795 |
| 2024-05-24 | $23.77 | $23.83 | $23.73 | $23.80 | $23.40 | 2,877 |
| 2024-05-23 | $23.88 | $23.93 | $23.87 | $23.90 | $23.50 | 61,657 |
| 2024-05-22 | $23.81 | $23.93 | $23.78 | $23.93 | $23.53 | 37,504 |
| 2024-05-21 | $23.74 | $23.82 | $23.74 | $23.79 | $23.39 | 17,342 |
| 2024-05-20 | $23.70 | $23.81 | $23.15 | $23.79 | $23.39 | 18,692 |
| 2024-05-17 | $23.69 | $23.78 | $23.69 | $23.71 | $23.71 | 9,960 |
| 2024-05-16 | $23.71 | $23.88 | $23.70 | $23.88 | $23.88 | 19,686 |
| 2024-05-15 | $23.63 | $23.80 | $23.56 | $23.75 | $23.75 | 97,648 |
| 2024-05-14 | $23.50 | $23.70 | $23.43 | $23.63 | $23.63 | 28,652 |
| 2024-05-13 | $23.86 | $23.86 | $23.45 | $23.63 | $23.63 | 45,688 |
| 2024-05-10 | $23.35 | $24.15 | $23.19 | $23.95 | $23.95 | 28,808 |
| 2024-05-09 | $23.01 | $23.44 | $23.00 | $23.40 | $23.40 | 23,270 |
| 2024-05-08 | $22.93 | $23.11 | $22.91 | $23.11 | $23.11 | 21,393 |
| 2024-05-07 | $22.97 | $23.00 | $22.93 | $23.00 | $23.00 | 6,725 |
| 2024-05-06 | $22.84 | $23.05 | $22.84 | $23.00 | $23.00 | 22,562 |
| 2024-05-03 | $22.50 | $22.85 | $22.50 | $22.81 | $22.81 | 12,731 |
| 2024-05-02 | $22.59 | $22.74 | $22.35 | $22.63 | $22.63 | 26,145 |
| 2024-05-01 | $22.28 | $22.59 | $22.00 | $22.59 | $22.59 | 24,745 |
| 2024-04-30 | $22.16 | $22.46 | $21.87 | $22.15 | $22.15 | 167,577 |
| 2024-04-29 | $22.14 | $22.27 | $22.07 | $22.22 | $22.22 | 14,710 |
| 2024-04-26 | $22.00 | $22.12 | $21.85 | $22.00 | $22.00 | 35,408 |
| 2024-04-25 | $22.03 | $22.19 | $21.85 | $21.97 | $21.97 | 50,702 |
| 2024-04-24 | $22.05 | $22.20 | $22.02 | $22.06 | $22.06 | 11,656 |
| 2024-04-23 | $22.30 | $22.32 | $22.02 | $22.02 | $22.02 | 22,642 |
| 2024-04-22 | $22.15 | $22.30 | $22.12 | $22.14 | $22.14 | 14,121 |
| 2024-04-19 | $21.94 | $22.12 | $21.94 | $22.11 | $22.11 | 9,463 |
| 2024-04-18 | $22.08 | $22.17 | $21.90 | $21.91 | $21.91 | 17,375 |
| 2024-04-17 | $22.07 | $22.17 | $21.90 | $22.14 | $22.14 | 15,424 |
| 2024-04-16 | $22.02 | $22.10 | $21.84 | $22.00 | $22.00 | 29,200 |
| 2024-04-15 | $22.03 | $22.30 | $21.80 | $22.15 | $22.15 | 57,754 |
| 2024-04-12 | $22.29 | $22.43 | $22.11 | $22.16 | $22.16 | 15,371 |
| 2024-04-11 | $22.31 | $22.36 | $22.05 | $22.36 | $22.36 | 15,702 |
| 2024-04-10 | $22.45 | $22.48 | $22.27 | $22.33 | $22.33 | 19,748 |
| 2024-04-09 | $22.59 | $22.63 | $22.50 | $22.50 | $22.50 | 13,773 |
| 2024-04-08 | $22.55 | $22.63 | $22.40 | $22.50 | $22.50 | 10,446 |
| 2024-04-05 | $22.52 | $22.68 | $22.42 | $22.50 | $22.50 | 19,774 |
| 2024-04-04 | $22.52 | $22.55 | $22.47 | $22.47 | $22.47 | 50,510 |
| 2024-04-03 | $22.26 | $22.45 | $22.21 | $22.44 | $22.44 | 12,015 |
| 2024-04-02 | $22.42 | $22.42 | $22.18 | $22.18 | $22.18 | 35,644 |
| 2024-04-01 | $22.30 | $22.52 | $22.30 | $22.48 | $22.48 | 30,529 |
| 2024-03-28 | $22.30 | $22.45 | $22.16 | $22.18 | $22.18 | 144,197 |
| 2024-03-27 | $22.07 | $22.24 | $22.07 | $22.19 | $22.19 | 40,305 |
| 2024-03-26 | $22.23 | $22.23 | $22.09 | $22.10 | $22.10 | 34,566 |
| 2024-03-25 | $22.01 | $22.10 | $21.90 | $22.10 | $22.10 | 7,819 |
| 2024-03-22 | $21.98 | $22.03 | $21.97 | $22.03 | $22.03 | 15,226 |
| 2024-03-21 | $21.91 | $22.10 | $21.91 | $21.99 | $21.99 | 13,131 |
| 2024-03-20 | $21.85 | $22.00 | $21.67 | $21.84 | $21.84 | 85,860 |
| 2024-03-19 | $21.70 | $21.87 | $21.61 | $21.74 | $21.74 | 22,695 |
| 2024-03-18 | $21.63 | $21.70 | $21.63 | $21.67 | $21.67 | 8,125 |
| 2024-03-15 | $21.82 | $21.83 | $21.57 | $21.57 | $21.57 | 23,504 |
| 2024-03-14 | $21.74 | $21.80 | $21.65 | $21.73 | $21.73 | 9,343 |
| 2024-03-13 | $21.84 | $22.00 | $21.61 | $21.65 | $21.65 | 24,334 |
| 2024-03-12 | $21.58 | $21.66 | $21.56 | $21.60 | $21.60 | 40,450 |
| 2024-03-11 | $21.59 | $21.61 | $21.50 | $21.55 | $21.55 | 21,208 |
| 2024-03-08 | $21.56 | $21.65 | $21.51 | $21.55 | $21.55 | 115,187 |
| 2024-03-07 | $21.64 | $21.72 | $21.52 | $21.56 | $21.56 | 18,993 |
| 2024-03-06 | $21.59 | $21.65 | $21.27 | $21.40 | $21.40 | 58,703 |
| 2024-03-05 | $21.45 | $21.59 | $21.44 | $21.56 | $21.56 | 23,684 |
| 2024-03-04 | $21.91 | $21.91 | $21.57 | $21.57 | $21.57 | 23,374 |
| 2024-03-01 | $22.11 | $22.20 | $22.08 | $22.15 | $21.74 | 17,350 |
| 2024-02-29 | $21.98 | $22.18 | $21.92 | $22.03 | $21.62 | 94,693 |
| 2024-02-28 | $22.06 | $22.06 | $21.85 | $22.00 | $21.59 | 26,229 |
| 2024-02-27 | $22.00 | $22.00 | $21.95 | $22.00 | $21.59 | 11,925 |
| 2024-02-26 | $22.04 | $22.10 | $21.93 | $22.04 | $21.63 | 25,448 |
| 2024-02-23 | $21.93 | $22.10 | $21.87 | $22.08 | $22.08 | 32,077 |
| 2024-02-22 | $21.95 | $22.00 | $21.91 | $21.91 | $21.91 | 11,756 |
| 2024-02-21 | $21.86 | $21.95 | $21.60 | $21.84 | $21.84 | 14,651 |
| 2024-02-20 | $21.75 | $21.97 | $21.65 | $21.97 | $21.97 | 27,602 |
| 2024-02-16 | $21.80 | $22.16 | $21.58 | $21.81 | $21.81 | 15,191 |
| 2024-02-15 | $21.60 | $21.86 | $21.60 | $21.86 | $21.86 | 14,791 |
| 2024-02-14 | $21.28 | $21.55 | $21.28 | $21.55 | $21.55 | 3,247 |
| 2024-02-13 | $21.50 | $21.65 | $21.37 | $21.38 | $21.38 | 23,108 |
| 2024-02-12 | $21.64 | $21.64 | $21.50 | $21.62 | $21.62 | 18,349 |
| 2024-02-09 | $21.43 | $21.50 | $21.40 | $21.50 | $21.50 | 26,241 |
| 2024-02-08 | $21.29 | $21.41 | $21.23 | $21.30 | $21.30 | 23,444 |
| 2024-02-07 | $21.20 | $21.30 | $21.18 | $21.18 | $21.18 | 14,552 |
| 2024-02-06 | $21.35 | $21.47 | $21.05 | $21.18 | $21.18 | 37,057 |
| 2024-02-05 | $21.50 | $21.50 | $21.25 | $21.31 | $21.31 | 8,366 |
| 2024-02-02 | $21.27 | $21.63 | $21.27 | $21.44 | $21.44 | 31,619 |
| 2024-02-01 | $21.31 | $21.43 | $21.26 | $21.36 | $21.36 | 11,934 |
| 2024-01-31 | $21.51 | $21.51 | $21.25 | $21.25 | $21.25 | 18,417 |
| 2024-01-30 | $21.50 | $21.50 | $21.45 | $21.49 | $21.49 | 10,719 |
| 2024-01-29 | $21.50 | $21.59 | $21.49 | $21.49 | $21.49 | 31,316 |
| 2024-01-26 | $21.50 | $21.50 | $21.46 | $21.50 | $21.50 | 40,276 |
| 2024-01-25 | $21.45 | $21.57 | $21.40 | $21.50 | $21.50 | 164,718 |
| 2024-01-24 | $21.24 | $21.49 | $21.24 | $21.41 | $21.41 | 19,811 |
| 2024-01-23 | $21.34 | $21.34 | $21.24 | $21.28 | $21.28 | 5,551 |
| 2024-01-22 | $21.05 | $21.46 | $21.03 | $21.39 | $21.39 | 22,588 |
| 2024-01-19 | $21.15 | $21.15 | $21.00 | $21.10 | $21.10 | 15,212 |
| 2024-01-18 | $21.34 | $21.36 | $21.08 | $21.15 | $21.15 | 11,548 |
| 2024-01-17 | $21.30 | $21.31 | $21.12 | $21.14 | $21.14 | 14,711 |
| 2024-01-16 | $21.31 | $21.51 | $21.21 | $21.45 | $21.45 | 18,907 |
| 2024-01-12 | $21.25 | $21.45 | $21.25 | $21.45 | $21.45 | 6,477 |
| 2024-01-11 | $21.13 | $21.21 | $21.10 | $21.17 | $21.17 | 9,514 |
| 2024-01-10 | $20.98 | $21.15 | $20.98 | $21.10 | $21.10 | 9,966 |
| 2024-01-09 | $20.99 | $21.02 | $20.90 | $20.99 | $20.99 | 21,834 |
| 2024-01-08 | $21.05 | $21.05 | $20.72 | $20.95 | $20.95 | 12,075 |
| 2024-01-05 | $21.03 | $21.06 | $20.95 | $21.03 | $21.03 | 15,664 |
| 2024-01-04 | $21.21 | $21.25 | $20.93 | $20.93 | $20.93 | 16,972 |
| 2024-01-03 | $21.23 | $21.26 | $21.15 | $21.16 | $21.16 | 12,479 |
| 2024-01-02 | $21.18 | $21.33 | $21.05 | $21.05 | $21.05 | 15,292 |
| 2023-12-29 | $21.27 | $21.57 | $20.95 | $21.20 | $21.20 | 27,516 |
| 2023-12-28 | $20.98 | $21.28 | $20.81 | $21.14 | $21.14 | 21,031 |
| 2023-12-27 | $20.69 | $21.00 | $20.64 | $20.74 | $20.74 | 17,760 |
| 2023-12-26 | $20.81 | $20.81 | $20.54 | $20.54 | $20.54 | 36,907 |
| 2023-12-22 | $20.80 | $21.00 | $20.71 | $20.92 | $20.92 | 8,379 |
| 2023-12-21 | $20.99 | $20.99 | $20.70 | $20.84 | $20.84 | 27,864 |
| 2023-12-20 | $20.92 | $21.00 | $20.75 | $20.99 | $20.99 | 21,176 |
| 2023-12-19 | $20.66 | $21.00 | $20.66 | $20.92 | $20.92 | 14,021 |
| 2023-12-18 | $21.13 | $21.13 | $20.38 | $20.69 | $20.69 | 87,451 |
| 2023-12-15 | $20.75 | $20.97 | $20.75 | $20.92 | $20.92 | 9,584 |
| 2023-12-14 | $20.90 | $21.05 | $20.47 | $20.92 | $20.92 | 65,581 |
| 2023-12-13 | $20.50 | $21.19 | $20.10 | $21.09 | $21.09 | 24,593 |
| 2023-12-12 | $20.47 | $20.50 | $20.23 | $20.50 | $20.50 | 12,919 |
| 2023-12-11 | $20.27 | $20.50 | $20.22 | $20.47 | $20.47 | 23,199 |
| 2023-12-08 | $20.15 | $20.22 | $20.09 | $20.22 | $20.22 | 6,945 |
| 2023-12-07 | $19.86 | $20.35 | $19.86 | $20.16 | $20.16 | 14,151 |
| 2023-12-06 | $19.83 | $20.16 | $19.78 | $20.00 | $20.00 | 17,874 |
| 2023-12-05 | $19.71 | $20.15 | $19.50 | $19.93 | $19.93 | 22,293 |
| 2023-12-04 | $20.15 | $20.28 | $19.80 | $19.85 | $19.85 | 10,704 |
| 2023-12-01 | $20.28 | $20.70 | $19.79 | $20.25 | $20.25 | 42,452 |
| 2023-11-30 | $20.36 | $21.06 | $20.00 | $20.70 | $20.29 | 148,126 |
| 2023-11-29 | $19.96 | $20.32 | $19.95 | $20.32 | $19.92 | 11,857 |
| 2023-11-28 | $20.10 | $20.10 | $19.81 | $19.93 | $19.54 | 7,824 |
| 2023-11-27 | $19.70 | $20.18 | $19.56 | $20.05 | $19.66 | 23,332 |
| 2023-11-24 | $19.65 | $19.74 | $19.56 | $19.74 | $19.35 | 3,133 |
| 2023-11-22 | $19.32 | $19.71 | $19.32 | $19.67 | $19.28 | 35,448 |
| 2023-11-21 | $19.20 | $19.32 | $18.90 | $19.32 | $18.94 | 35,694 |
| 2023-11-20 | $18.90 | $19.39 | $18.90 | $19.31 | $18.93 | 12,614 |
| 2023-11-17 | $19.10 | $19.50 | $18.51 | $18.80 | $18.43 | 53,853 |
| 2023-11-16 | $18.90 | $19.12 | $18.90 | $19.05 | $18.68 | 77,614 |
| 2023-11-15 | $18.87 | $19.00 | $18.56 | $19.00 | $18.63 | 17,918 |
| 2023-11-14 | $18.71 | $18.84 | $18.64 | $18.78 | $18.41 | 71,222 |
| 2023-11-13 | $18.85 | $18.85 | $18.30 | $18.46 | $18.10 | 14,430 |
| 2023-11-10 | $19.38 | $19.47 | $18.78 | $18.86 | $18.49 | 46,369 |
| 2023-11-09 | $19.31 | $19.60 | $19.27 | $19.55 | $19.17 | 10,003 |
| 2023-11-08 | $19.62 | $19.79 | $19.50 | $19.72 | $19.33 | 9,115 |
| 2023-11-07 | $19.76 | $19.76 | $19.17 | $19.72 | $19.33 | 16,575 |
| 2023-11-06 | $19.51 | $19.90 | $19.51 | $19.80 | $19.41 | 8,797 |
| 2023-11-03 | $19.50 | $19.84 | $19.18 | $19.62 | $19.23 | 11,581 |
| 2023-11-02 | $19.11 | $19.41 | $18.99 | $19.17 | $18.79 | 9,335 |
| 2023-11-01 | $18.40 | $19.10 | $18.26 | $19.03 | $18.66 | 15,906 |
| 2023-10-31 | $18.14 | $18.50 | $17.95 | $18.37 | $18.01 | 34,503 |
| 2023-10-30 | $18.20 | $18.31 | $18.02 | $18.14 | $17.78 | 5,840 |
| 2023-10-27 | $18.04 | $18.06 | $17.96 | $17.96 | $17.61 | 993 |
| 2023-10-26 | $18.27 | $18.27 | $18.08 | $18.10 | $17.74 | 7,284 |
| 2023-10-25 | $18.50 | $18.51 | $18.00 | $18.18 | $17.82 | 20,102 |
| 2023-10-24 | $18.57 | $18.68 | $18.39 | $18.42 | $18.06 | 9,000 |
| 2023-10-23 | $18.58 | $18.80 | $18.40 | $18.45 | $18.09 | 11,972 |
| 2023-10-20 | $18.95 | $18.99 | $18.70 | $18.91 | $18.54 | 6,515 |
| 2023-10-19 | $19.03 | $19.22 | $18.95 | $18.95 | $18.58 | 6,993 |
| 2023-10-18 | $19.10 | $19.23 | $19.03 | $19.15 | $18.77 | 10,037 |
| 2023-10-17 | $19.10 | $19.12 | $19.00 | $19.12 | $18.74 | 5,841 |
| 2023-10-16 | $19.10 | $19.35 | $19.10 | $19.26 | $18.88 | 11,305 |
| 2023-10-13 | $19.35 | $19.35 | $18.98 | $19.29 | $18.91 | 6,152 |
| 2023-10-12 | $19.30 | $19.43 | $19.15 | $19.15 | $18.77 | 17,146 |
| 2023-10-11 | $19.24 | $19.45 | $19.15 | $19.40 | $19.02 | 7,547 |
| 2023-10-10 | $18.75 | $19.38 | $18.75 | $19.38 | $19.00 | 11,330 |
| 2023-10-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.52 | 466 |
| 2023-10-06 | $18.30 | $18.61 | $18.19 | $18.61 | $18.24 | 24,541 |
| 2023-10-05 | $18.24 | $18.67 | $18.24 | $18.47 | $18.11 | 7,114 |
| 2023-10-04 | $18.42 | $18.59 | $18.00 | $18.35 | $17.99 | 13,879 |
| 2023-10-03 | $18.80 | $18.81 | $18.25 | $18.33 | $17.96 | 27,598 |
| 2023-10-02 | $19.01 | $19.10 | $18.64 | $18.92 | $18.55 | 18,821 |
| 2023-09-29 | $18.52 | $19.50 | $18.52 | $19.06 | $18.69 | 55,051 |
| 2023-09-28 | $18.24 | $18.56 | $18.05 | $18.42 | $18.06 | 49,766 |
| 2023-09-27 | $18.61 | $18.61 | $18.16 | $18.31 | $17.95 | 35,969 |
| 2023-09-26 | $18.90 | $18.90 | $18.32 | $18.38 | $18.01 | 10,746 |
| 2023-09-25 | $18.50 | $18.92 | $18.48 | $18.60 | $18.23 | 14,496 |
| 2023-09-22 | $18.97 | $19.09 | $18.59 | $18.64 | $18.27 | 32,082 |
| 2023-09-21 | $19.10 | $19.41 | $18.85 | $18.87 | $18.50 | 51,101 |
| 2023-09-20 | $19.29 | $19.40 | $19.13 | $19.14 | $18.76 | 15,564 |
| 2023-09-19 | $19.48 | $19.48 | $18.94 | $19.12 | $18.74 | 24,125 |
| 2023-09-18 | $19.50 | $19.53 | $19.28 | $19.30 | $18.92 | 16,459 |
| 2023-09-15 | $19.41 | $19.48 | $19.22 | $19.28 | $19.28 | 29,471 |
| 2023-09-14 | $19.31 | $19.50 | $19.31 | $19.41 | $19.41 | 4,889 |
| 2023-09-13 | $19.35 | $19.45 | $19.30 | $19.31 | $19.31 | 10,258 |
| 2023-09-12 | $19.33 | $19.54 | $19.00 | $19.34 | $19.34 | 9,035 |
| 2023-09-11 | $19.44 | $19.81 | $19.30 | $19.57 | $19.57 | 11,526 |
| 2023-09-08 | $19.59 | $19.60 | $19.29 | $19.59 | $19.59 | 9,269 |
| 2023-09-07 | $19.51 | $19.71 | $18.89 | $18.89 | $18.89 | 21,712 |
| 2023-09-06 | $19.40 | $19.64 | $19.28 | $19.52 | $19.52 | 15,760 |
| 2023-09-05 | $19.36 | $19.45 | $19.27 | $19.45 | $19.45 | 7,400 |
| 2023-09-01 | $19.18 | $19.66 | $19.18 | $19.54 | $19.54 | 19,215 |
| 2023-08-31 | $19.06 | $19.93 | $19.06 | $19.70 | $19.30 | 75,769 |
| 2023-08-30 | $18.81 | $19.17 | $18.81 | $19.06 | $18.67 | 10,980 |
| 2023-08-29 | $19.01 | $19.02 | $18.82 | $18.95 | $18.56 | 38,087 |
| 2023-08-28 | $19.17 | $19.19 | $18.91 | $19.00 | $18.61 | 12,557 |
| 2023-08-25 | $19.13 | $19.17 | $18.89 | $18.99 | $18.60 | 17,440 |
| 2023-08-24 | $19.30 | $19.30 | $18.88 | $19.09 | $18.70 | 3,277 |
| 2023-08-23 | $19.00 | $19.11 | $18.73 | $19.07 | $19.07 | 37,525 |
| 2023-08-22 | $18.77 | $19.07 | $18.77 | $18.87 | $18.87 | 17,565 |
| 2023-08-21 | $18.99 | $18.99 | $18.65 | $18.92 | $18.92 | 10,054 |
| 2023-08-18 | $18.78 | $19.13 | $18.78 | $18.99 | $18.99 | 7,213 |
| 2023-08-17 | $18.89 | $19.08 | $18.61 | $18.78 | $18.78 | 23,073 |
| 2023-08-16 | $18.70 | $18.80 | $18.67 | $18.77 | $18.77 | 4,137 |
| 2023-08-15 | $19.05 | $19.05 | $18.54 | $18.81 | $18.81 | 10,464 |
| 2023-08-14 | $19.20 | $19.20 | $18.79 | $19.05 | $19.05 | 6,886 |
| 2023-08-11 | $19.03 | $19.15 | $18.75 | $18.75 | $18.75 | 11,427 |
| 2023-08-10 | $19.15 | $19.18 | $18.86 | $19.14 | $19.14 | 6,388 |
| 2023-08-09 | $19.30 | $19.30 | $18.85 | $18.97 | $18.97 | 11,402 |
| 2023-08-08 | $18.80 | $19.14 | $18.80 | $18.94 | $18.94 | 6,564 |
| 2023-08-07 | $18.77 | $19.10 | $18.60 | $19.07 | $19.07 | 6,896 |
| 2023-08-04 | $18.74 | $18.95 | $18.56 | $18.75 | $18.75 | 7,783 |
| 2023-08-03 | $19.02 | $19.29 | $17.84 | $18.75 | $18.75 | 46,139 |
| 2023-08-02 | $19.11 | $19.49 | $19.11 | $19.12 | $19.12 | 5,990 |
| 2023-08-01 | $19.70 | $19.70 | $19.25 | $19.59 | $19.59 | 9,221 |
| 2023-07-31 | $19.61 | $19.66 | $19.41 | $19.65 | $19.65 | 14,067 |
| 2023-07-28 | $19.11 | $19.60 | $19.11 | $19.60 | $19.60 | 30,800 |
| 2023-07-27 | $19.51 | $19.71 | $19.38 | $19.40 | $19.40 | 9,787 |
| 2023-07-26 | $19.69 | $19.73 | $19.50 | $19.50 | $19.50 | 14,200 |
| 2023-07-25 | $19.71 | $19.75 | $19.50 | $19.55 | $19.55 | 13,389 |
| 2023-07-24 | $19.53 | $19.60 | $19.29 | $19.54 | $19.54 | 7,400 |
| 2023-07-21 | $19.25 | $19.60 | $19.25 | $19.48 | $19.48 | 13,469 |
| 2023-07-20 | $19.57 | $19.64 | $19.25 | $19.40 | $19.40 | 15,347 |
| 2023-07-19 | $19.52 | $19.68 | $19.40 | $19.68 | $19.68 | 13,464 |
| 2023-07-18 | $19.35 | $19.71 | $19.23 | $19.71 | $19.71 | 7,001 |
| 2023-07-17 | $19.30 | $19.49 | $19.17 | $19.35 | $19.35 | 9,440 |
| 2023-07-14 | $19.54 | $19.59 | $19.22 | $19.42 | $19.42 | 10,793 |
| 2023-07-13 | $19.31 | $19.75 | $19.23 | $19.46 | $19.46 | 18,584 |
| 2023-07-12 | $19.10 | $19.50 | $19.10 | $19.50 | $19.50 | 18,552 |
| 2023-07-11 | $19.20 | $19.28 | $18.90 | $19.26 | $19.26 | 14,543 |
| 2023-07-10 | $18.80 | $19.15 | $18.63 | $19.07 | $19.07 | 25,939 |
| 2023-07-07 | $18.73 | $19.05 | $18.73 | $18.90 | $18.90 | 7,590 |
| 2023-07-06 | $18.76 | $19.00 | $18.60 | $18.77 | $18.77 | 10,180 |
| 2023-07-05 | $19.08 | $19.18 | $18.96 | $19.05 | $19.05 | 10,966 |
| 2023-07-03 | $19.32 | $19.63 | $18.87 | $19.28 | $19.28 | 26,276 |
| 2023-06-30 | $18.25 | $19.90 | $18.19 | $19.73 | $19.73 | 81,402 |
| 2023-06-29 | $18.00 | $18.30 | $17.80 | $18.24 | $18.24 | 21,258 |
| 2023-06-28 | $18.18 | $18.33 | $18.03 | $18.13 | $18.13 | 9,851 |
| 2023-06-27 | $18.09 | $18.10 | $17.88 | $18.10 | $18.10 | 9,017 |
| 2023-06-26 | $17.95 | $18.31 | $17.79 | $18.01 | $18.01 | 14,001 |
| 2023-06-23 | $17.89 | $18.17 | $17.66 | $18.07 | $18.07 | 13,900 |
| 2023-06-22 | $18.03 | $18.03 | $17.44 | $17.85 | $17.85 | 20,157 |
| 2023-06-21 | $18.15 | $18.30 | $18.03 | $18.04 | $18.04 | 9,616 |
| 2023-06-20 | $18.27 | $18.30 | $18.10 | $18.30 | $18.30 | 10,118 |
| 2023-06-16 | $18.32 | $18.42 | $18.16 | $18.35 | $18.35 | 9,314 |
| 2023-06-15 | $18.09 | $18.44 | $18.09 | $18.40 | $18.40 | 13,448 |
| 2023-06-14 | $18.30 | $18.30 | $18.04 | $18.06 | $18.06 | 8,591 |
| 2023-06-13 | $18.25 | $18.46 | $18.18 | $18.20 | $18.20 | 17,072 |
| 2023-06-12 | $18.38 | $18.42 | $18.06 | $18.27 | $18.27 | 11,395 |
| 2023-06-09 | $18.35 | $18.50 | $18.21 | $18.50 | $18.50 | 18,597 |
| 2023-06-08 | $18.12 | $18.38 | $18.11 | $18.38 | $18.38 | 21,580 |
| 2023-06-07 | $18.43 | $18.60 | $18.29 | $18.45 | $18.45 | 8,413 |
| 2023-06-06 | $18.20 | $18.24 | $17.85 | $18.24 | $18.24 | 15,363 |
| 2023-06-05 | $18.35 | $18.35 | $18.07 | $18.20 | $18.20 | 13,430 |
| 2023-06-02 | $18.20 | $18.56 | $18.11 | $18.32 | $18.32 | 25,528 |
| 2023-06-01 | $18.22 | $18.75 | $18.22 | $18.50 | $18.10 | 18,541 |
| 2023-05-31 | $17.72 | $18.41 | $17.60 | $18.26 | $17.86 | 65,717 |
| 2023-05-30 | $17.52 | $17.80 | $17.51 | $17.69 | $17.30 | 3,015 |
| 2023-05-26 | $17.60 | $17.96 | $17.51 | $17.51 | $17.13 | 11,542 |
| 2023-05-25 | $17.73 | $17.74 | $17.42 | $17.45 | $17.07 | 11,978 |
| 2023-05-24 | $17.89 | $17.89 | $17.50 | $17.64 | $17.26 | 9,055 |
| 2023-05-23 | $17.61 | $18.10 | $17.61 | $17.78 | $17.39 | 21,221 |
| 2023-05-22 | $17.43 | $17.65 | $17.10 | $17.62 | $17.23 | 16,151 |
| 2023-05-19 | $17.82 | $17.82 | $17.46 | $17.46 | $17.08 | 10,541 |
| 2023-05-18 | $17.30 | $18.05 | $17.16 | $18.05 | $17.66 | 13,769 |
| 2023-05-17 | $16.96 | $17.27 | $16.96 | $17.27 | $16.90 | 3,317 |
| 2023-05-16 | $17.07 | $17.25 | $16.93 | $16.93 | $16.56 | 17,356 |
| 2023-05-15 | $16.96 | $17.07 | $16.96 | $17.00 | $16.63 | 6,157 |
| 2023-05-12 | $17.07 | $17.17 | $16.96 | $17.00 | $17.00 | 2,953 |
| 2023-05-11 | $17.05 | $17.11 | $16.95 | $16.99 | $16.99 | 5,606 |
| 2023-05-10 | $17.15 | $17.42 | $17.04 | $17.04 | $17.04 | 8,470 |
| 2023-05-09 | $17.31 | $17.31 | $16.81 | $17.14 | $17.14 | 5,861 |
| 2023-05-08 | $17.28 | $17.36 | $17.15 | $17.31 | $17.31 | 3,608 |
| 2023-05-05 | $17.27 | $17.40 | $17.15 | $17.15 | $17.15 | 4,537 |
| 2023-05-04 | $17.70 | $17.70 | $17.03 | $17.13 | $17.13 | 16,803 |
| 2023-05-03 | $18.02 | $18.57 | $17.66 | $17.66 | $17.66 | 8,566 |
| 2023-05-02 | $18.23 | $18.24 | $17.80 | $18.15 | $18.15 | 10,187 |
| 2023-05-01 | $18.24 | $18.32 | $17.89 | $18.29 | $18.29 | 12,046 |
| 2023-04-28 | $17.90 | $18.34 | $17.72 | $18.34 | $18.34 | 41,603 |
| 2023-04-27 | $17.90 | $17.90 | $17.77 | $17.77 | $17.77 | 2,363 |
| 2023-04-26 | $17.73 | $17.79 | $17.70 | $17.70 | $17.70 | 3,125 |
| 2023-04-25 | $17.78 | $17.78 | $17.50 | $17.61 | $17.61 | 6,204 |
| 2023-04-24 | $18.10 | $18.10 | $17.75 | $17.75 | $17.75 | 1,475 |
| 2023-04-21 | $17.87 | $17.98 | $17.75 | $17.75 | $17.75 | 6,936 |
| 2023-04-20 | $18.04 | $18.09 | $17.94 | $18.00 | $18.00 | 8,595 |
| 2023-04-19 | $18.15 | $18.15 | $17.95 | $18.00 | $18.00 | 13,446 |
| 2023-04-18 | $18.15 | $18.18 | $18.05 | $18.17 | $18.17 | 4,925 |
| 2023-04-17 | $18.12 | $18.19 | $18.04 | $18.12 | $18.12 | 8,166 |
| 2023-04-14 | $18.25 | $18.50 | $18.00 | $18.03 | $18.03 | 18,257 |
| 2023-04-13 | $18.57 | $18.57 | $18.25 | $18.25 | $18.25 | 12,219 |
| 2023-04-12 | $18.46 | $18.72 | $18.30 | $18.38 | $18.38 | 42,636 |
| 2023-04-11 | $17.65 | $18.36 | $17.65 | $18.32 | $18.32 | 46,481 |
| 2023-04-10 | $17.48 | $17.50 | $17.23 | $17.49 | $17.49 | 13,058 |
| 2023-04-06 | $17.49 | $17.49 | $17.26 | $17.48 | $17.48 | 12,355 |
| 2023-04-05 | $17.42 | $17.48 | $17.25 | $17.41 | $17.41 | 23,085 |
| 2023-04-04 | $17.63 | $17.71 | $17.21 | $17.42 | $17.42 | 21,050 |
| 2023-04-03 | $17.18 | $17.83 | $16.90 | $17.71 | $17.71 | 53,611 |
| 2023-03-31 | $17.36 | $17.75 | $16.90 | $17.04 | $17.04 | 141,739 |
| 2023-03-30 | $17.35 | $17.64 | $17.00 | $17.29 | $17.29 | 22,795 |
| 2023-03-29 | $16.86 | $17.45 | $16.75 | $17.25 | $17.25 | 131,884 |
| 2023-03-28 | $16.89 | $17.24 | $16.61 | $16.73 | $16.73 | 67,308 |
| 2023-03-27 | $16.84 | $16.93 | $16.55 | $16.80 | $16.80 | 17,193 |
| 2023-03-24 | $16.93 | $16.93 | $16.55 | $16.80 | $16.80 | 6,921 |
| 2023-03-23 | $16.98 | $17.05 | $16.81 | $16.87 | $16.87 | 34,291 |
| 2023-03-22 | $17.18 | $17.41 | $16.62 | $16.94 | $16.94 | 23,527 |
| 2023-03-21 | $17.34 | $17.67 | $16.94 | $17.01 | $17.01 | 14,007 |
| 2023-03-20 | $17.12 | $17.65 | $16.83 | $16.85 | $16.85 | 18,158 |
| 2023-03-17 | $17.73 | $17.73 | $16.68 | $17.11 | $17.11 | 15,250 |
| 2023-03-16 | $17.96 | $17.96 | $17.40 | $17.45 | $17.45 | 33,632 |
| 2023-03-15 | $17.72 | $17.95 | $17.31 | $17.38 | $17.38 | 12,732 |
| 2023-03-14 | $18.68 | $18.68 | $17.60 | $18.10 | $18.10 | 14,626 |
| 2023-03-13 | $18.37 | $18.53 | $17.90 | $17.95 | $17.95 | 30,380 |
| 2023-03-10 | $18.97 | $19.16 | $18.66 | $18.66 | $18.66 | 18,241 |
| 2023-03-09 | $19.10 | $19.20 | $18.80 | $19.15 | $19.15 | 29,923 |
| 2023-03-08 | $19.21 | $19.21 | $18.93 | $19.11 | $19.11 | 91,016 |
| 2023-03-07 | $19.20 | $19.26 | $19.07 | $19.10 | $19.10 | 13,762 |
| 2023-03-06 | $19.22 | $19.55 | $19.22 | $19.26 | $19.26 | 11,990 |
| 2023-03-03 | $19.37 | $19.39 | $19.06 | $19.30 | $19.30 | 7,757 |
| 2023-03-02 | $19.65 | $19.75 | $19.50 | $19.73 | $19.32 | 19,822 |
| 2023-03-01 | $19.83 | $19.83 | $19.53 | $19.69 | $19.28 | 9,547 |
| 2023-02-28 | $19.86 | $20.00 | $19.60 | $19.97 | $19.56 | 43,763 |
| 2023-02-27 | $19.50 | $19.81 | $19.45 | $19.75 | $19.34 | 14,779 |
| 2023-02-24 | $19.45 | $19.50 | $19.38 | $19.49 | $19.09 | 7,779 |
| 2023-02-23 | $19.34 | $19.69 | $19.32 | $19.55 | $19.15 | 9,787 |
| 2023-02-22 | $19.25 | $19.38 | $19.09 | $19.26 | $18.86 | 10,293 |
| 2023-02-21 | $19.06 | $19.20 | $18.96 | $19.10 | $18.71 | 25,395 |
| 2023-02-17 | $19.33 | $19.33 | $18.95 | $19.17 | $19.17 | 16,072 |
| 2023-02-16 | $19.15 | $19.15 | $19.05 | $19.08 | $19.08 | 4,672 |
| 2023-02-15 | $19.20 | $19.28 | $19.11 | $19.14 | $19.14 | 11,695 |
| 2023-02-14 | $19.15 | $19.31 | $19.11 | $19.20 | $19.20 | 11,442 |
| 2023-02-13 | $19.40 | $19.40 | $18.94 | $19.18 | $19.18 | 18,359 |
| 2023-02-10 | $19.21 | $19.45 | $19.16 | $19.28 | $19.28 | 5,977 |
| 2023-02-09 | $19.27 | $19.50 | $19.16 | $19.18 | $19.18 | 3,969 |
| 2023-02-08 | $19.36 | $19.49 | $19.30 | $19.33 | $19.33 | 5,452 |
| 2023-02-07 | $19.34 | $19.50 | $19.27 | $19.27 | $19.27 | 7,351 |
| 2023-02-06 | $19.57 | $19.57 | $19.15 | $19.45 | $19.45 | 17,753 |
| 2023-02-03 | $19.83 | $19.83 | $19.41 | $19.41 | $19.41 | 14,169 |
| 2023-02-02 | $19.71 | $19.90 | $19.69 | $19.83 | $19.83 | 18,322 |
| 2023-02-01 | $19.68 | $19.83 | $19.54 | $19.70 | $19.70 | 11,389 |
| 2023-01-31 | $19.90 | $19.90 | $19.34 | $19.54 | $19.54 | 28,027 |
| 2023-01-30 | $19.77 | $19.93 | $19.77 | $19.82 | $19.82 | 10,547 |
| 2023-01-27 | $19.50 | $19.95 | $19.50 | $19.82 | $19.82 | 8,975 |
| 2023-01-26 | $19.39 | $19.50 | $19.35 | $19.49 | $19.49 | 6,328 |
| 2023-01-25 | $19.37 | $19.46 | $19.33 | $19.37 | $19.37 | 4,706 |
| 2023-01-24 | $19.10 | $19.36 | $19.10 | $19.35 | $19.35 | 20,879 |
| 2023-01-23 | $18.95 | $19.36 | $18.87 | $19.36 | $19.36 | 17,539 |
| 2023-01-20 | $18.77 | $18.92 | $18.77 | $18.92 | $18.92 | 11,581 |
| 2023-01-19 | $18.90 | $19.06 | $18.82 | $18.87 | $18.87 | 13,625 |
| 2023-01-18 | $18.84 | $19.07 | $18.84 | $18.90 | $18.90 | 21,861 |
| 2023-01-17 | $18.52 | $18.69 | $18.52 | $18.69 | $18.69 | 14,850 |
| 2023-01-13 | $18.46 | $18.50 | $18.46 | $18.50 | $18.50 | 23,102 |
| 2023-01-12 | $18.64 | $18.64 | $18.45 | $18.48 | $18.48 | 20,120 |
| 2023-01-11 | $18.65 | $18.66 | $18.62 | $18.63 | $18.63 | 11,927 |
| 2023-01-10 | $18.48 | $18.61 | $18.35 | $18.61 | $18.61 | 7,044 |
| 2023-01-09 | $18.35 | $18.58 | $18.21 | $18.53 | $18.53 | 6,792 |
| 2023-01-06 | $18.26 | $18.35 | $18.20 | $18.28 | $18.28 | 4,530 |
| 2023-01-05 | $18.01 | $18.16 | $17.82 | $18.10 | $18.10 | 6,562 |
| 2023-01-04 | $17.67 | $18.01 | $17.66 | $18.01 | $18.01 | 21,166 |
| 2023-01-03 | $17.47 | $17.75 | $17.45 | $17.67 | $17.67 | 15,649 |
| 2022-12-30 | $17.60 | $17.65 | $17.60 | $17.60 | $17.60 | 61,755 |
| 2022-12-29 | $17.61 | $17.66 | $17.60 | $17.66 | $17.66 | 49,996 |
| 2022-12-28 | $17.69 | $17.70 | $17.50 | $17.61 | $17.61 | 37,789 |
| 2022-12-27 | $17.70 | $17.70 | $17.60 | $17.68 | $17.68 | 47,786 |
| 2022-12-23 | $17.69 | $17.84 | $17.65 | $17.76 | $17.76 | 15,575 |
| 2022-12-22 | $17.85 | $17.89 | $17.53 | $17.69 | $17.69 | 24,114 |
| 2022-12-21 | $18.08 | $18.38 | $17.85 | $17.92 | $17.92 | 16,782 |
| 2022-12-20 | $17.85 | $18.06 | $17.85 | $17.86 | $17.86 | 9,442 |
| 2022-12-19 | $17.79 | $18.13 | $17.79 | $17.85 | $17.85 | 12,914 |
| 2022-12-16 | $17.80 | $18.09 | $17.70 | $17.70 | $17.70 | 17,879 |
| 2022-12-15 | $18.29 | $18.29 | $17.90 | $17.90 | $17.90 | 28,294 |
| 2022-12-14 | $18.20 | $18.52 | $18.18 | $18.29 | $18.29 | 15,186 |
| 2022-12-13 | $17.93 | $18.44 | $17.93 | $18.12 | $18.12 | 19,170 |
| 2022-12-12 | $17.54 | $17.67 | $17.54 | $17.67 | $17.67 | 18,157 |
| 2022-12-09 | $17.75 | $17.84 | $17.66 | $17.73 | $17.73 | 12,837 |
| 2022-12-08 | $17.92 | $17.92 | $17.55 | $17.75 | $17.75 | 53,464 |
| 2022-12-07 | $17.91 | $17.92 | $17.72 | $17.92 | $17.92 | 2,553 |
| 2022-12-06 | $17.61 | $17.78 | $17.60 | $17.78 | $17.78 | 11,949 |
| 2022-12-05 | $18.66 | $18.66 | $17.75 | $17.82 | $17.82 | 15,787 |
| 2022-12-02 | $18.49 | $18.70 | $18.49 | $18.66 | $18.66 | 14,971 |
| 2022-12-01 | $18.30 | $18.95 | $18.30 | $18.93 | $18.53 | 33,242 |
| 2022-11-30 | $17.99 | $18.29 | $17.90 | $18.18 | $17.79 | 84,770 |
| 2022-11-29 | $18.22 | $18.31 | $17.89 | $18.00 | $17.62 | 36,501 |
| 2022-11-28 | $18.40 | $18.48 | $18.14 | $18.18 | $17.79 | 20,138 |
| 2022-11-25 | $18.26 | $18.41 | $18.26 | $18.28 | $17.89 | 10,046 |
| 2022-11-23 | $18.40 | $18.42 | $18.24 | $18.26 | $17.87 | 15,339 |
| 2022-11-22 | $18.60 | $18.62 | $18.18 | $18.27 | $17.88 | 17,133 |
| 2022-11-21 | $18.88 | $19.09 | $18.43 | $18.54 | $18.14 | 31,733 |
| 2022-11-18 | $19.08 | $19.21 | $18.71 | $18.75 | $18.35 | 16,913 |
| 2022-11-17 | $18.61 | $19.28 | $18.20 | $19.01 | $18.60 | 152,148 |
| 2022-11-16 | $18.99 | $18.99 | $18.75 | $18.82 | $18.42 | 12,363 |
| 2022-11-15 | $18.68 | $19.14 | $18.68 | $18.99 | $18.59 | 18,249 |
| 2022-11-14 | $18.10 | $18.80 | $18.10 | $18.60 | $18.20 | 39,413 |
| 2022-11-11 | $18.07 | $18.33 | $17.81 | $17.91 | $17.53 | 15,386 |
| 2022-11-10 | $17.70 | $18.40 | $17.64 | $17.92 | $17.54 | 24,620 |
| 2022-11-09 | $17.36 | $17.44 | $17.23 | $17.35 | $16.98 | 5,114 |
| 2022-11-08 | $17.03 | $17.40 | $17.00 | $17.33 | $16.96 | 6,170 |
| 2022-11-07 | $17.14 | $17.20 | $16.94 | $17.03 | $16.67 | 13,144 |
| 2022-11-04 | $16.86 | $17.06 | $16.86 | $16.99 | $16.62 | 7,811 |
| 2022-11-03 | $17.28 | $17.79 | $16.85 | $17.05 | $16.69 | 20,376 |
| 2022-11-02 | $17.72 | $17.72 | $17.25 | $17.36 | $16.99 | 15,295 |
| 2022-11-01 | $18.12 | $18.25 | $17.46 | $17.60 | $17.22 | 18,610 |
| 2022-10-31 | $17.91 | $18.10 | $17.78 | $17.78 | $17.40 | 20,428 |
| 2022-10-28 | $18.16 | $18.16 | $17.79 | $17.79 | $17.41 | 13,901 |
| 2022-10-27 | $18.05 | $18.16 | $17.76 | $18.08 | $17.69 | 15,264 |
| 2022-10-26 | $18.05 | $18.43 | $17.71 | $17.81 | $17.43 | 28,351 |
| 2022-10-25 | $17.50 | $18.05 | $17.35 | $17.91 | $17.53 | 48,968 |
| 2022-10-24 | $17.51 | $17.51 | $17.07 | $17.28 | $16.91 | 10,081 |
| 2022-10-21 | $17.60 | $17.60 | $16.98 | $17.06 | $16.70 | 12,269 |
| 2022-10-20 | $17.38 | $17.65 | $17.25 | $17.46 | $17.09 | 14,563 |
| 2022-10-19 | $17.34 | $17.37 | $16.97 | $17.32 | $16.95 | 11,107 |
| 2022-10-18 | $16.84 | $17.60 | $16.84 | $17.34 | $16.97 | 26,008 |
| 2022-10-17 | $15.99 | $16.90 | $15.99 | $16.47 | $16.12 | 22,421 |
| 2022-10-14 | $16.31 | $16.65 | $15.94 | $15.94 | $15.94 | 13,127 |
| 2022-10-13 | $15.87 | $16.51 | $15.80 | $16.16 | $16.16 | 22,274 |
| 2022-10-12 | $16.44 | $16.59 | $16.00 | $16.10 | $16.10 | 31,380 |
| 2022-10-11 | $16.04 | $16.75 | $16.04 | $16.35 | $16.35 | 39,774 |
| 2022-10-10 | $16.44 | $16.49 | $16.02 | $16.15 | $16.15 | 16,846 |
| 2022-10-07 | $16.75 | $16.76 | $16.30 | $16.30 | $16.30 | 60,123 |
| 2022-10-06 | $17.12 | $17.18 | $16.84 | $16.90 | $16.90 | 26,064 |
| 2022-10-05 | $17.41 | $17.41 | $16.80 | $17.17 | $17.17 | 15,349 |
| 2022-10-04 | $18.26 | $18.50 | $17.52 | $17.58 | $17.58 | 72,089 |
| 2022-10-03 | $17.79 | $18.04 | $17.35 | $18.01 | $18.01 | 84,332 |
| 2022-09-30 | $16.77 | $17.86 | $16.41 | $17.68 | $17.68 | 305,785 |
| 2022-09-29 | $17.04 | $17.04 | $16.31 | $16.45 | $16.45 | 56,338 |
| 2022-09-28 | $16.61 | $17.09 | $16.60 | $17.04 | $17.04 | 82,350 |
| 2022-09-27 | $16.76 | $17.25 | $16.62 | $16.73 | $16.73 | 42,494 |
| 2022-09-26 | $17.44 | $17.76 | $16.50 | $17.11 | $17.11 | 36,010 |
| 2022-09-23 | $17.55 | $17.75 | $17.16 | $17.45 | $17.45 | 51,806 |
| 2022-09-22 | $17.91 | $17.91 | $17.35 | $17.51 | $17.51 | 14,217 |
| 2022-09-21 | $17.91 | $18.11 | $17.90 | $17.93 | $17.93 | 7,572 |
| 2022-09-20 | $18.00 | $18.08 | $17.90 | $18.01 | $18.01 | 8,592 |
| 2022-09-19 | $18.07 | $18.15 | $17.96 | $17.99 | $17.99 | 15,425 |
| 2022-09-16 | $18.26 | $18.28 | $18.01 | $18.12 | $18.12 | 21,181 |
| 2022-09-15 | $18.65 | $18.65 | $18.36 | $18.38 | $18.38 | 11,609 |
| 2022-09-14 | $18.59 | $18.69 | $18.59 | $18.65 | $18.65 | 14,360 |
| 2022-09-13 | $18.49 | $18.75 | $18.49 | $18.65 | $18.65 | 2,861 |
| 2022-09-12 | $18.75 | $18.78 | $18.62 | $18.65 | $18.65 | 19,734 |
| 2022-09-09 | $18.63 | $18.75 | $18.46 | $18.55 | $18.55 | 32,260 |
| 2022-09-08 | $18.62 | $18.77 | $18.27 | $18.47 | $18.47 | 17,082 |
| 2022-09-07 | $18.59 | $18.80 | $18.44 | $18.54 | $18.54 | 22,448 |
| 2022-09-06 | $18.99 | $19.01 | $18.49 | $18.50 | $18.50 | 32,943 |
| 2022-09-02 | $19.18 | $19.33 | $18.79 | $19.00 | $19.00 | 32,577 |
| 2022-09-01 | $19.60 | $19.60 | $19.26 | $19.30 | $18.90 | 25,142 |
| 2022-08-31 | $19.48 | $19.79 | $19.46 | $19.49 | $19.08 | 51,680 |
| 2022-08-30 | $19.80 | $19.81 | $19.20 | $19.41 | $19.00 | 85,362 |
| 2022-08-29 | $19.98 | $20.02 | $19.74 | $19.79 | $19.38 | 30,668 |
| 2022-08-26 | $20.12 | $20.25 | $19.98 | $20.00 | $19.58 | 27,420 |
| 2022-08-25 | $20.30 | $20.30 | $20.07 | $20.10 | $19.68 | 3,521 |
| 2022-08-24 | $20.00 | $20.40 | $20.00 | $20.07 | $19.65 | 13,873 |
| 2022-08-23 | $20.10 | $20.10 | $19.93 | $20.02 | $19.60 | 19,684 |
| 2022-08-22 | $20.20 | $20.49 | $20.08 | $20.08 | $19.66 | 8,838 |
| 2022-08-19 | $20.28 | $20.56 | $20.28 | $20.37 | $19.94 | 10,764 |
| 2022-08-18 | $20.74 | $20.75 | $20.47 | $20.55 | $20.12 | 8,311 |
| 2022-08-17 | $20.88 | $20.88 | $20.45 | $20.62 | $20.19 | 8,856 |
| 2022-08-16 | $20.92 | $20.92 | $20.53 | $20.88 | $20.44 | 13,485 |
| 2022-08-15 | $20.44 | $20.96 | $20.44 | $20.84 | $20.40 | 16,315 |
| 2022-08-12 | $20.31 | $20.43 | $20.10 | $20.43 | $20.00 | 21,667 |
| 2022-08-11 | $20.12 | $20.29 | $20.01 | $20.18 | $19.76 | 43,206 |
| 2022-08-10 | $19.68 | $20.10 | $19.68 | $20.06 | $19.64 | 26,671 |
| 2022-08-09 | $19.74 | $19.74 | $19.40 | $19.58 | $19.17 | 37,736 |
| 2022-08-08 | $19.60 | $19.84 | $19.53 | $19.65 | $19.24 | 26,315 |
| 2022-08-05 | $19.68 | $19.95 | $19.33 | $19.53 | $19.12 | 40,426 |
| 2022-08-04 | $19.89 | $19.93 | $19.55 | $19.68 | $19.27 | 31,524 |
| 2022-08-03 | $19.97 | $20.02 | $19.80 | $19.90 | $19.48 | 34,057 |
| 2022-08-02 | $19.67 | $20.05 | $19.43 | $19.85 | $19.43 | 49,047 |
| 2022-08-01 | $19.54 | $19.74 | $19.54 | $19.59 | $19.18 | 47,288 |
| 2022-07-29 | $19.56 | $19.71 | $19.08 | $19.64 | $19.23 | 85,159 |
| 2022-07-28 | $19.30 | $19.51 | $18.78 | $19.24 | $18.84 | 47,141 |
| 2022-07-27 | $18.89 | $19.02 | $18.76 | $19.00 | $18.60 | 19,211 |
| 2022-07-26 | $18.87 | $18.94 | $18.77 | $18.82 | $18.43 | 25,901 |
| 2022-07-25 | $19.05 | $19.05 | $18.70 | $18.95 | $18.55 | 41,122 |
| 2022-07-22 | $18.61 | $19.04 | $18.61 | $18.99 | $18.59 | 27,869 |
| 2022-07-21 | $18.44 | $18.51 | $18.41 | $18.50 | $18.11 | 15,210 |
| 2022-07-20 | $18.62 | $18.62 | $18.35 | $18.44 | $18.05 | 45,629 |
| 2022-07-19 | $18.21 | $18.63 | $18.21 | $18.62 | $18.23 | 36,847 |
| 2022-07-18 | $18.35 | $18.45 | $18.24 | $18.36 | $17.98 | 11,281 |
| 2022-07-15 | $18.05 | $18.32 | $18.05 | $18.24 | $17.86 | 18,719 |
| 2022-07-14 | $18.36 | $18.36 | $18.10 | $18.10 | $17.72 | 17,663 |
| 2022-07-13 | $18.17 | $18.48 | $18.17 | $18.21 | $17.83 | 32,128 |
| 2022-07-12 | $18.30 | $18.39 | $18.22 | $18.22 | $17.84 | 12,774 |
| 2022-07-11 | $18.30 | $18.61 | $18.23 | $18.24 | $17.86 | 24,731 |
| 2022-07-08 | $18.49 | $18.56 | $18.15 | $18.25 | $17.87 | 21,424 |
| 2022-07-07 | $18.33 | $18.62 | $18.33 | $18.49 | $18.10 | 29,295 |
| 2022-07-06 | $18.30 | $18.35 | $18.12 | $18.31 | $17.93 | 26,715 |
| 2022-07-05 | $18.25 | $18.64 | $18.01 | $18.20 | $17.82 | 43,454 |
| 2022-07-01 | $18.50 | $18.54 | $18.21 | $18.38 | $18.38 | 86,048 |
| 2022-06-30 | $19.34 | $19.42 | $18.12 | $18.40 | $18.40 | 111,235 |
| 2022-06-29 | $19.40 | $19.40 | $19.23 | $19.28 | $19.28 | 5,358 |
| 2022-06-28 | $19.45 | $19.45 | $19.09 | $19.19 | $19.19 | 7,009 |
| 2022-06-27 | $19.51 | $19.51 | $19.19 | $19.25 | $19.25 | 3,775 |
| 2022-06-24 | $19.35 | $19.38 | $18.96 | $19.37 | $19.37 | 5,462 |
| 2022-06-23 | $19.23 | $19.23 | $18.95 | $18.99 | $18.99 | 6,818 |
| 2022-06-22 | $18.90 | $19.05 | $18.90 | $19.05 | $19.05 | 3,180 |
| 2022-06-21 | $18.68 | $19.03 | $18.68 | $18.88 | $18.88 | 47,448 |
| 2022-06-17 | $18.78 | $18.93 | $18.50 | $18.60 | $18.60 | 30,771 |
| 2022-06-16 | $19.57 | $19.57 | $18.55 | $18.77 | $18.77 | 41,568 |
| 2022-06-15 | $19.46 | $19.99 | $19.21 | $19.69 | $19.69 | 21,745 |
| 2022-06-14 | $19.65 | $19.86 | $19.23 | $19.45 | $19.45 | 34,942 |
| 2022-06-13 | $20.36 | $20.36 | $19.51 | $19.63 | $19.63 | 30,103 |
| 2022-06-10 | $21.17 | $21.17 | $20.28 | $20.55 | $20.55 | 22,213 |
| 2022-06-09 | $21.46 | $21.46 | $21.13 | $21.20 | $21.20 | 4,189 |
| 2022-06-08 | $21.48 | $21.68 | $21.34 | $21.34 | $21.34 | 9,580 |
| 2022-06-07 | $21.74 | $21.78 | $21.55 | $21.57 | $21.57 | 4,753 |
| 2022-06-06 | $22.03 | $22.06 | $21.70 | $21.74 | $21.74 | 16,995 |
| 2022-06-03 | $21.58 | $21.80 | $21.52 | $21.80 | $21.80 | 8,735 |
| 2022-06-02 | $21.61 | $21.64 | $21.48 | $21.58 | $21.58 | 32,616 |
| 2022-06-01 | $21.70 | $21.70 | $21.41 | $21.49 | $21.49 | 8,964 |
| 2022-05-31 | $21.33 | $21.60 | $21.30 | $21.59 | $21.59 | 92,165 |
| 2022-05-27 | $22.08 | $22.14 | $21.72 | $21.72 | $21.32 | 23,860 |
| 2022-05-26 | $22.00 | $22.05 | $21.83 | $21.97 | $21.56 | 34,132 |
| 2022-05-25 | $21.74 | $22.08 | $21.74 | $22.04 | $21.63 | 7,799 |
| 2022-05-24 | $21.41 | $21.72 | $21.27 | $21.62 | $21.22 | 9,913 |
| 2022-05-23 | $21.40 | $21.55 | $21.26 | $21.43 | $21.03 | 17,923 |
| 2022-05-20 | $21.67 | $21.67 | $21.10 | $21.27 | $20.88 | 14,828 |
| 2022-05-19 | $20.59 | $22.08 | $20.20 | $21.54 | $21.14 | 76,775 |
| 2022-05-18 | $20.55 | $20.65 | $20.00 | $20.52 | $20.14 | 33,041 |
| 2022-05-17 | $20.68 | $21.00 | $20.30 | $20.35 | $19.97 | 38,435 |
| 2022-05-16 | $21.00 | $21.00 | $20.68 | $20.69 | $20.31 | 35,531 |
| 2022-05-13 | $20.87 | $21.26 | $20.74 | $21.10 | $20.71 | 7,052 |
| 2022-05-12 | $21.23 | $21.23 | $20.60 | $20.99 | $20.60 | 27,435 |
| 2022-05-11 | $20.75 | $21.06 | $20.75 | $20.96 | $20.57 | 7,093 |
| 2022-05-10 | $21.14 | $21.17 | $20.67 | $20.90 | $20.51 | 21,834 |
| 2022-05-09 | $21.70 | $21.70 | $21.03 | $21.12 | $20.73 | 16,437 |
| 2022-05-06 | $22.10 | $22.24 | $21.58 | $21.62 | $21.22 | 26,583 |
| 2022-05-05 | $22.42 | $22.42 | $22.15 | $22.18 | $21.77 | 24,541 |
| 2022-05-04 | $22.62 | $22.79 | $22.36 | $22.55 | $22.13 | 11,883 |
| 2022-05-03 | $22.66 | $22.70 | $22.44 | $22.46 | $22.05 | 3,239 |
| 2022-05-02 | $22.70 | $22.70 | $22.33 | $22.33 | $21.92 | 12,270 |
| 2022-04-29 | $22.67 | $22.92 | $22.50 | $22.74 | $22.32 | 51,014 |
| 2022-04-28 | $22.60 | $22.71 | $22.41 | $22.66 | $22.24 | 25,176 |
| 2022-04-27 | $22.50 | $22.72 | $22.43 | $22.50 | $22.08 | 20,453 |
| 2022-04-26 | $22.31 | $22.55 | $22.31 | $22.42 | $22.01 | 11,802 |
| 2022-04-25 | $22.23 | $22.36 | $22.16 | $22.31 | $21.90 | 9,379 |
| 2022-04-22 | $22.22 | $22.49 | $22.22 | $22.30 | $21.89 | 14,770 |
| 2022-04-21 | $22.05 | $22.35 | $22.05 | $22.30 | $21.89 | 13,706 |
| 2022-04-20 | $22.21 | $22.23 | $22.13 | $22.14 | $21.73 | 3,485 |
| 2022-04-19 | $22.20 | $22.20 | $22.05 | $22.05 | $21.64 | 2,784 |
| 2022-04-18 | $22.51 | $22.51 | $22.26 | $22.26 | $21.85 | 6,594 |
| 2022-04-14 | $22.36 | $22.37 | $22.25 | $22.35 | $21.94 | 1,110 |
| 2022-04-13 | $22.27 | $22.38 | $22.20 | $22.20 | $21.79 | 3,561 |
| 2022-04-12 | $22.19 | $22.27 | $22.10 | $22.27 | $21.86 | 10,514 |
| 2022-04-11 | $22.25 | $22.38 | $22.13 | $22.13 | $21.72 | 8,286 |
| 2022-04-08 | $22.53 | $22.53 | $22.25 | $22.30 | $21.89 | 9,412 |
| 2022-04-07 | $22.31 | $22.74 | $22.31 | $22.56 | $22.14 | 12,889 |
| 2022-04-06 | $22.50 | $22.70 | $22.34 | $22.34 | $21.93 | 6,509 |
| 2022-04-05 | $22.79 | $22.80 | $22.43 | $22.63 | $22.21 | 9,321 |
| 2022-04-04 | $22.90 | $22.94 | $22.82 | $22.91 | $22.49 | 12,321 |
| 2022-04-01 | $22.92 | $23.06 | $22.73 | $22.87 | $22.45 | 13,842 |
| 2022-03-31 | $22.93 | $22.98 | $22.78 | $22.79 | $22.37 | 19,931 |
| 2022-03-30 | $22.78 | $23.10 | $22.78 | $22.91 | $22.49 | 3,423 |
| 2022-03-29 | $22.61 | $22.76 | $22.61 | $22.76 | $22.34 | 4,839 |
| 2022-03-28 | $22.50 | $22.60 | $22.47 | $22.56 | $22.14 | 7,290 |
| 2022-03-25 | $22.61 | $22.81 | $22.46 | $22.46 | $22.05 | 5,980 |
| 2022-03-24 | $22.61 | $23.18 | $22.43 | $22.86 | $22.44 | 14,275 |
| 2022-03-23 | $22.00 | $22.70 | $21.82 | $22.34 | $21.93 | 49,376 |
| 2022-03-22 | $22.32 | $22.32 | $21.90 | $21.98 | $21.57 | 55,077 |
| 2022-03-21 | $22.56 | $22.56 | $22.17 | $22.24 | $21.83 | 5,082 |
| 2022-03-18 | $22.48 | $22.77 | $22.48 | $22.56 | $22.14 | 7,156 |
| 2022-03-17 | $22.42 | $22.48 | $22.18 | $22.48 | $22.06 | 5,777 |
| 2022-03-16 | $22.28 | $22.43 | $22.03 | $22.40 | $21.99 | 15,256 |
| 2022-03-15 | $22.19 | $22.43 | $21.85 | $22.43 | $22.02 | 19,656 |
| 2022-03-14 | $22.29 | $22.42 | $22.01 | $22.04 | $21.63 | 21,650 |
| 2022-03-11 | $22.51 | $22.55 | $22.31 | $22.35 | $21.94 | 9,730 |
| 2022-03-10 | $22.45 | $22.49 | $22.30 | $22.35 | $21.94 | 10,604 |
| 2022-03-09 | $22.56 | $22.75 | $22.51 | $22.51 | $22.09 | 5,743 |
| 2022-03-08 | $22.44 | $22.63 | $22.40 | $22.45 | $22.04 | 13,365 |
| 2022-03-07 | $22.70 | $22.70 | $22.43 | $22.45 | $22.04 | 21,594 |
| 2022-03-04 | $22.77 | $22.89 | $22.70 | $22.70 | $22.28 | 7,921 |
| 2022-03-03 | $22.99 | $23.06 | $22.81 | $22.86 | $22.44 | 5,154 |
| 2022-03-02 | $23.09 | $23.09 | $22.75 | $22.96 | $22.54 | 33,066 |
| 2022-03-01 | $22.99 | $23.01 | $22.76 | $22.83 | $22.41 | 17,087 |
| 2022-02-28 | $22.55 | $23.00 | $22.55 | $22.85 | $22.43 | 33,865 |
| 2022-02-25 | $22.99 | $23.22 | $22.76 | $23.00 | $22.18 | 50,879 |
| 2022-02-24 | $22.10 | $22.70 | $21.75 | $22.69 | $21.88 | 36,674 |
| 2022-02-23 | $22.62 | $22.66 | $22.31 | $22.37 | $21.57 | 56,783 |
| 2022-02-22 | $22.59 | $22.64 | $22.09 | $22.53 | $21.72 | 49,905 |
| 2022-02-18 | $22.85 | $22.85 | $22.40 | $22.55 | $21.75 | 30,907 |
| 2022-02-17 | $22.58 | $22.86 | $22.57 | $22.74 | $21.93 | 10,858 |
| 2022-02-16 | $22.55 | $22.86 | $22.55 | $22.65 | $21.84 | 3,658 |
| 2022-02-15 | $22.41 | $22.66 | $22.41 | $22.66 | $21.85 | 8,995 |
| 2022-02-14 | $22.26 | $22.49 | $22.26 | $22.41 | $21.61 | 23,731 |
| 2022-02-11 | $22.35 | $22.40 | $22.22 | $22.23 | $21.44 | 13,291 |
| 2022-02-10 | $22.48 | $22.51 | $21.61 | $22.48 | $21.68 | 13,508 |
| 2022-02-09 | $22.62 | $22.62 | $22.48 | $22.54 | $21.74 | 17,845 |
| 2022-02-08 | $22.50 | $22.64 | $22.48 | $22.57 | $21.77 | 22,098 |
| 2022-02-07 | $22.93 | $22.93 | $22.60 | $22.70 | $21.89 | 13,198 |
| 2022-02-04 | $22.81 | $22.93 | $22.44 | $22.80 | $21.99 | 31,604 |
| 2022-02-03 | $23.09 | $23.09 | $22.81 | $22.91 | $22.09 | 6,285 |
| 2022-02-02 | $23.19 | $23.19 | $23.00 | $23.14 | $22.32 | 15,091 |
| 2022-02-01 | $23.23 | $23.24 | $23.01 | $23.20 | $22.37 | 8,726 |
| 2022-01-31 | $22.88 | $23.17 | $22.79 | $23.02 | $22.20 | 47,197 |
| 2022-01-28 | $23.22 | $23.22 | $22.73 | $22.81 | $22.00 | 17,985 |
| 2022-01-27 | $23.15 | $23.32 | $23.08 | $23.23 | $22.40 | 25,085 |
| 2022-01-26 | $23.25 | $23.33 | $23.13 | $23.15 | $22.33 | 10,343 |
| 2022-01-25 | $23.23 | $23.25 | $23.14 | $23.22 | $22.39 | 3,733 |
| 2022-01-24 | $23.34 | $23.34 | $23.00 | $23.25 | $22.42 | 11,917 |
| 2022-01-21 | $23.36 | $23.37 | $23.25 | $23.34 | $22.51 | 5,965 |
| 2022-01-20 | $23.51 | $23.51 | $22.90 | $23.34 | $22.51 | 1,050,263 |
| 2022-01-19 | $23.42 | $23.51 | $23.38 | $23.44 | $22.61 | 8,510 |
| 2022-01-18 | $23.36 | $23.54 | $23.32 | $23.37 | $22.54 | 6,943 |
| 2022-01-14 | $23.55 | $23.55 | $23.38 | $23.48 | $22.64 | 6,466 |
| 2022-01-13 | $23.52 | $23.58 | $23.49 | $23.49 | $22.65 | 7,083 |
| 2022-01-12 | $23.40 | $23.50 | $23.40 | $23.46 | $22.62 | 3,508 |
| 2022-01-11 | $23.45 | $23.67 | $23.45 | $23.49 | $22.65 | 13,882 |
| 2022-01-10 | $23.40 | $23.60 | $23.34 | $23.42 | $22.59 | 7,762 |
| 2022-01-07 | $23.50 | $23.61 | $23.43 | $23.45 | $22.61 | 6,217 |
| 2022-01-06 | $23.50 | $23.59 | $23.42 | $23.51 | $22.68 | 11,860 |
| 2022-01-05 | $23.47 | $23.72 | $23.45 | $23.50 | $22.66 | 10,957 |
| 2022-01-04 | $23.47 | $23.59 | $23.47 | $23.49 | $22.65 | 5,517 |
| 2022-01-03 | $23.62 | $23.71 | $23.50 | $23.60 | $22.76 | 14,508 |
| 2021-12-31 | $23.39 | $23.64 | $23.38 | $23.64 | $22.80 | 10,749 |
| 2021-12-30 | $23.67 | $23.67 | $23.18 | $23.42 | $22.59 | 28,413 |
| 2021-12-29 | $23.52 | $23.62 | $23.48 | $23.60 | $22.76 | 6,874 |
| 2021-12-28 | $23.63 | $23.82 | $23.53 | $23.53 | $22.69 | 20,171 |
| 2021-12-27 | $23.76 | $23.86 | $23.53 | $23.55 | $22.71 | 20,469 |
| 2021-12-23 | $23.67 | $23.75 | $23.64 | $23.67 | $22.83 | 4,366 |
| 2021-12-22 | $23.68 | $23.77 | $23.61 | $23.67 | $22.82 | 9,820 |
| 2021-12-21 | $23.45 | $23.68 | $23.45 | $23.68 | $22.84 | 9,851 |
| 2021-12-20 | $23.39 | $23.57 | $23.39 | $23.49 | $22.65 | 7,656 |
| 2021-12-17 | $23.64 | $23.64 | $23.16 | $23.38 | $22.55 | 37,555 |
| 2021-12-16 | $23.58 | $23.63 | $23.41 | $23.63 | $22.79 | 17,524 |
| 2021-12-15 | $23.31 | $23.58 | $23.29 | $23.49 | $22.65 | 6,878 |
| 2021-12-14 | $23.74 | $23.74 | $23.32 | $23.40 | $22.57 | 5,914 |
| 2021-12-13 | $23.61 | $23.64 | $23.60 | $23.63 | $22.79 | 3,284 |
| 2021-12-10 | $23.42 | $23.68 | $23.27 | $23.60 | $22.76 | 27,690 |
| 2021-12-09 | $23.17 | $23.45 | $23.17 | $23.41 | $22.58 | 14,890 |
| 2021-12-08 | $23.37 | $23.38 | $22.97 | $22.98 | $22.16 | 20,808 |
| 2021-12-07 | $23.68 | $23.81 | $23.19 | $23.33 | $22.50 | 140,029 |
| 2021-12-06 | $23.59 | $23.61 | $23.48 | $23.51 | $22.67 | 7,527 |
| 2021-12-03 | $23.68 | $23.68 | $23.43 | $23.44 | $22.61 | 7,496 |
| 2021-12-02 | $23.62 | $23.74 | $23.59 | $23.61 | $22.77 | 7,981 |
| 2021-12-01 | $23.96 | $23.98 | $23.66 | $23.66 | $22.82 | 22,276 |
| 2021-11-30 | $23.98 | $23.98 | $23.69 | $23.69 | $22.85 | 19,940 |
| 2021-11-29 | $24.10 | $24.25 | $24.09 | $24.25 | $22.99 | 53,186 |
| 2021-11-26 | $24.21 | $24.21 | $24.05 | $24.10 | $22.85 | 4,196 |
| 2021-11-24 | $24.15 | $24.22 | $24.00 | $24.21 | $22.95 | 26,996 |
| 2021-11-23 | $24.05 | $24.12 | $23.89 | $23.98 | $22.74 | 10,692 |
| 2021-11-22 | $23.94 | $24.07 | $23.86 | $24.07 | $22.82 | 20,635 |
| 2021-11-19 | $24.00 | $24.00 | $23.84 | $23.96 | $22.72 | 9,180 |
| 2021-11-18 | $24.15 | $24.15 | $23.94 | $24.00 | $22.76 | 11,128 |
| 2021-11-17 | $24.09 | $24.17 | $23.95 | $24.16 | $22.91 | 10,228 |
| 2021-11-16 | $23.90 | $24.12 | $23.80 | $24.00 | $22.76 | 22,015 |
| 2021-11-15 | $24.22 | $24.22 | $23.82 | $23.82 | $22.58 | 24,699 |
| 2021-11-12 | $24.01 | $24.14 | $24.01 | $24.10 | $22.85 | 5,926 |
| 2021-11-11 | $24.04 | $24.20 | $23.80 | $23.87 | $22.63 | 13,678 |
| 2021-11-10 | $24.11 | $24.20 | $23.96 | $24.02 | $22.77 | 13,055 |
| 2021-11-09 | $24.25 | $24.25 | $24.14 | $24.25 | $22.99 | 17,657 |
| 2021-11-08 | $24.25 | $24.25 | $24.18 | $24.25 | $22.99 | 11,832 |
| 2021-11-05 | $24.25 | $24.25 | $24.18 | $24.25 | $22.99 | 10,880 |
| 2021-11-04 | $24.28 | $24.35 | $24.20 | $24.25 | $22.99 | 95,627 |
| 2021-11-03 | $24.20 | $24.28 | $24.20 | $24.23 | $22.97 | 10,561 |
| 2021-11-02 | $24.26 | $24.33 | $24.10 | $24.23 | $22.97 | 219,562 |
| 2021-11-01 | $24.11 | $24.16 | $24.10 | $24.13 | $22.88 | 23,441 |
| 2021-10-29 | $23.93 | $24.11 | $23.91 | $24.11 | $22.86 | 20,681 |
| 2021-10-28 | $24.18 | $24.18 | $23.92 | $23.98 | $22.74 | 131,563 |
| 2021-10-27 | $24.12 | $24.13 | $23.98 | $24.10 | $22.85 | 35,167 |
| 2021-10-26 | $24.13 | $24.13 | $24.06 | $24.10 | $22.85 | 14,131 |
| 2021-10-25 | $24.10 | $24.10 | $23.98 | $24.02 | $22.77 | 57,514 |
| 2021-10-22 | $23.90 | $24.15 | $23.90 | $24.00 | $22.76 | 14,218 |
| 2021-10-21 | $24.20 | $24.30 | $23.88 | $23.90 | $22.66 | 25,913 |
| 2021-10-20 | $24.32 | $24.35 | $24.25 | $24.25 | $22.99 | 29,927 |
| 2021-10-19 | $24.35 | $24.36 | $24.29 | $24.32 | $23.06 | 45,519 |
| 2021-10-18 | $24.38 | $24.38 | $24.33 | $24.35 | $23.09 | 8,110 |
| 2021-10-15 | $24.32 | $24.38 | $24.32 | $24.38 | $23.12 | 10,512 |
| 2021-10-14 | $24.40 | $24.46 | $24.25 | $24.32 | $23.06 | 23,471 |
| 2021-10-13 | $24.48 | $24.49 | $24.43 | $24.43 | $23.16 | 11,885 |
| 2021-10-12 | $24.50 | $24.55 | $24.43 | $24.47 | $23.20 | 28,810 |
| 2021-10-11 | $24.18 | $24.34 | $24.18 | $24.33 | $23.07 | 4,494 |
| 2021-10-08 | $24.39 | $24.40 | $24.29 | $24.32 | $23.06 | 4,181 |
| 2021-10-07 | $24.35 | $24.37 | $24.24 | $24.25 | $22.99 | 5,692 |
| 2021-10-06 | $24.21 | $24.47 | $24.20 | $24.30 | $23.04 | 9,577 |
| 2021-10-05 | $24.19 | $24.26 | $24.15 | $24.18 | $22.93 | 11,909 |
| 2021-10-04 | $24.48 | $24.48 | $24.30 | $24.30 | $23.04 | 10,206 |
| 2021-10-01 | $24.45 | $24.59 | $24.34 | $24.40 | $23.13 | 8,493 |
| 2021-09-30 | $24.60 | $24.65 | $24.41 | $24.58 | $23.30 | 16,817 |
| 2021-09-29 | $24.61 | $24.71 | $24.36 | $24.58 | $23.30 | 22,697 |
| 2021-09-28 | $24.45 | $24.70 | $24.29 | $24.59 | $23.31 | 23,185 |
| 2021-09-27 | $24.38 | $24.52 | $24.26 | $24.47 | $23.20 | 25,016 |
| 2021-09-24 | $24.41 | $24.41 | $24.37 | $24.39 | $23.12 | 3,450 |
| 2021-09-23 | $24.35 | $24.42 | $24.33 | $24.42 | $23.15 | 9,349 |
| 2021-09-22 | $24.20 | $24.45 | $24.12 | $24.44 | $23.17 | 25,059 |
| 2021-09-21 | $24.18 | $24.26 | $24.04 | $24.20 | $22.94 | 34,612 |
| 2021-09-20 | $23.91 | $24.12 | $23.91 | $24.12 | $22.87 | 21,968 |
| 2021-09-17 | $23.99 | $24.13 | $23.96 | $24.12 | $22.87 | 37,951 |
| 2021-09-16 | $23.99 | $23.99 | $23.85 | $23.92 | $22.68 | 16,478 |
| 2021-09-15 | $23.97 | $23.97 | $23.82 | $23.92 | $22.68 | 16,114 |
| 2021-09-14 | $23.99 | $24.00 | $23.82 | $23.88 | $22.64 | 34,706 |
| 2021-09-13 | $24.00 | $24.00 | $23.90 | $23.91 | $22.67 | 7,004 |
| 2021-09-10 | $23.99 | $24.02 | $23.87 | $24.01 | $22.76 | 12,095 |
| 2021-09-09 | $23.94 | $23.94 | $23.88 | $23.94 | $22.70 | 19,563 |
| 2021-09-08 | $23.89 | $23.99 | $23.84 | $23.96 | $22.72 | 52,326 |
| 2021-09-07 | $23.95 | $23.95 | $23.75 | $23.81 | $22.57 | 17,659 |
| 2021-09-03 | $24.23 | $24.23 | $24.14 | $24.23 | $22.59 | 10,200 |
| 2021-09-02 | $24.01 | $24.19 | $24.01 | $24.17 | $22.53 | 17,343 |
| 2021-09-01 | $23.82 | $24.07 | $23.82 | $23.99 | $22.36 | 26,807 |
| 2021-08-31 | $23.71 | $23.91 | $23.67 | $23.89 | $22.27 | 49,366 |
| 2021-08-30 | $23.87 | $23.87 | $23.66 | $23.69 | $22.08 | 18,082 |
| 2021-08-27 | $23.58 | $23.80 | $23.58 | $23.80 | $22.19 | 12,621 |
| 2021-08-26 | $23.70 | $23.70 | $23.47 | $23.55 | $21.96 | 34,970 |
| 2021-08-25 | $23.80 | $23.80 | $23.58 | $23.59 | $21.99 | 75,140 |
| 2021-08-24 | $23.57 | $23.85 | $23.57 | $23.84 | $22.22 | 73,680 |
| 2021-08-23 | $23.59 | $23.74 | $23.55 | $23.55 | $21.95 | 57,179 |
| 2021-08-20 | $23.54 | $23.57 | $23.48 | $23.50 | $21.91 | 15,391 |
| 2021-08-19 | $23.50 | $23.65 | $23.36 | $23.55 | $21.95 | 48,805 |
| 2021-08-18 | $23.75 | $23.75 | $23.49 | $23.51 | $21.92 | 10,218 |
| 2021-08-17 | $23.73 | $23.78 | $23.62 | $23.75 | $22.14 | 13,707 |
| 2021-08-16 | $23.65 | $23.83 | $23.56 | $23.81 | $22.20 | 18,070 |
| 2021-08-13 | $23.62 | $23.67 | $23.51 | $23.60 | $22.00 | 11,858 |
| 2021-08-12 | $23.40 | $23.65 | $23.38 | $23.65 | $22.05 | 25,270 |
| 2021-08-11 | $23.47 | $23.47 | $23.29 | $23.34 | $21.75 | 180,988 |
| 2021-08-10 | $23.40 | $23.52 | $23.35 | $23.37 | $21.79 | 31,779 |
| 2021-08-09 | $23.43 | $23.50 | $23.34 | $23.36 | $21.78 | 37,859 |
| 2021-08-06 | $23.33 | $23.53 | $23.26 | $23.38 | $21.80 | 34,855 |
| 2021-08-05 | $23.25 | $23.32 | $23.25 | $23.31 | $21.73 | 62,097 |
| 2021-08-04 | $23.26 | $23.30 | $23.18 | $23.20 | $21.63 | 21,134 |
| 2021-08-03 | $23.20 | $23.28 | $23.20 | $23.23 | $21.66 | 69,755 |
| 2021-08-02 | $23.25 | $23.33 | $23.17 | $23.33 | $21.75 | 106,089 |
| 2021-07-30 | $23.31 | $23.31 | $23.18 | $23.20 | $21.63 | 22,497 |
| 2021-07-29 | $23.35 | $23.35 | $23.15 | $23.27 | $21.69 | 16,101 |
| 2021-07-28 | $23.35 | $23.38 | $23.26 | $23.37 | $21.79 | 18,931 |
| 2021-07-27 | $23.29 | $23.42 | $23.28 | $23.30 | $21.72 | 49,140 |
| 2021-07-26 | $23.39 | $23.39 | $23.27 | $23.30 | $21.72 | 36,338 |
| 2021-07-23 | $23.24 | $23.43 | $23.24 | $23.30 | $21.72 | 12,712 |
| 2021-07-22 | $23.39 | $23.47 | $23.20 | $23.33 | $21.75 | 17,873 |
| 2021-07-21 | $23.45 | $23.45 | $23.18 | $23.30 | $21.72 | 46,456 |
| 2021-07-20 | $23.30 | $23.40 | $23.20 | $23.39 | $21.80 | 21,248 |
| 2021-07-19 | $23.48 | $23.48 | $23.13 | $23.17 | $21.60 | 35,300 |
| 2021-07-16 | $23.53 | $23.55 | $23.38 | $23.48 | $21.89 | 9,038 |
| 2021-07-15 | $23.38 | $23.52 | $23.34 | $23.39 | $21.80 | 23,767 |
| 2021-07-14 | $23.40 | $23.42 | $23.35 | $23.39 | $21.80 | 15,541 |
| 2021-07-13 | $23.42 | $23.52 | $23.30 | $23.40 | $21.81 | 28,796 |
| 2021-07-12 | $23.49 | $23.61 | $23.39 | $23.41 | $21.82 | 34,490 |
| 2021-07-09 | $23.42 | $23.53 | $23.26 | $23.35 | $21.76 | 50,974 |
| 2021-07-08 | $23.57 | $23.57 | $23.41 | $23.42 | $21.83 | 23,277 |
| 2021-07-07 | $23.62 | $23.65 | $23.42 | $23.50 | $21.91 | 26,658 |
| 2021-07-06 | $23.83 | $23.83 | $23.58 | $23.58 | $21.98 | 30,033 |
| 2021-07-02 | $23.58 | $23.82 | $23.58 | $23.77 | $22.16 | 27,986 |
| 2021-07-01 | $23.79 | $23.79 | $23.49 | $23.49 | $21.90 | 27,011 |
| 2021-06-30 | $23.47 | $23.68 | $23.40 | $23.66 | $22.06 | 48,595 |
| 2021-06-29 | $23.54 | $23.54 | $23.43 | $23.47 | $21.88 | 33,876 |
| 2021-06-28 | $23.55 | $23.55 | $23.46 | $23.48 | $21.89 | 73,629 |
| 2021-06-25 | $23.58 | $23.58 | $23.45 | $23.55 | $21.95 | 34,821 |
| 2021-06-24 | $23.75 | $23.75 | $23.55 | $23.59 | $21.99 | 14,107 |
| 2021-06-23 | $23.83 | $23.83 | $23.60 | $23.69 | $22.08 | 19,736 |
| 2021-06-22 | $23.83 | $23.83 | $23.68 | $23.70 | $22.09 | 57,662 |
| 2021-06-21 | $23.63 | $23.84 | $23.63 | $23.67 | $22.07 | 49,157 |
| 2021-06-18 | $23.72 | $23.80 | $23.66 | $23.76 | $22.15 | 30,836 |
| 2021-06-17 | $23.40 | $23.70 | $23.31 | $23.69 | $22.08 | 106,405 |
| 2021-06-16 | $23.29 | $23.55 | $23.29 | $23.45 | $21.86 | 41,077 |
| 2021-06-15 | $23.25 | $23.29 | $23.21 | $23.25 | $21.67 | 17,862 |
| 2021-06-14 | $23.13 | $23.25 | $23.10 | $23.25 | $21.67 | 7,860 |
| 2021-06-11 | $23.10 | $23.24 | $22.95 | $23.24 | $21.66 | 6,561 |
| 2021-06-10 | $23.12 | $23.24 | $23.10 | $23.12 | $21.55 | 14,481 |
| 2021-06-09 | $23.16 | $23.19 | $23.07 | $23.15 | $21.58 | 13,360 |
| 2021-06-08 | $22.94 | $23.18 | $22.93 | $23.18 | $21.61 | 15,461 |
| 2021-06-07 | $22.85 | $22.94 | $22.85 | $22.92 | $21.37 | 12,598 |
| 2021-06-04 | $22.70 | $22.88 | $22.70 | $22.87 | $21.32 | 11,300 |
| 2021-06-03 | $22.99 | $23.09 | $22.86 | $23.08 | $21.14 | 34,029 |
| 2021-06-02 | $22.88 | $22.98 | $22.85 | $22.89 | $20.97 | 26,919 |
| 2021-06-01 | $22.96 | $23.10 | $22.76 | $22.76 | $20.85 | 37,831 |
| 2021-05-28 | $23.00 | $23.00 | $22.72 | $22.96 | $21.03 | 76,927 |
| 2021-05-27 | $23.01 | $23.01 | $22.71 | $22.80 | $20.88 | 70,467 |
| 2021-05-26 | $23.02 | $23.27 | $22.80 | $22.80 | $20.88 | 38,133 |
| 2021-05-25 | $22.99 | $23.09 | $22.96 | $23.09 | $21.15 | 18,366 |
| 2021-05-24 | $22.85 | $22.97 | $22.80 | $22.92 | $20.99 | 5,047 |
| 2021-05-21 | $22.90 | $22.91 | $22.75 | $22.90 | $20.98 | 3,045 |
| 2021-05-20 | $22.59 | $22.71 | $22.59 | $22.67 | $20.76 | 2,186 |
| 2021-05-19 | $22.53 | $22.60 | $22.53 | $22.57 | $20.67 | 15,311 |
| 2021-05-18 | $22.60 | $22.87 | $22.60 | $22.65 | $20.75 | 7,579 |
| 2021-05-17 | $22.63 | $22.85 | $22.59 | $22.65 | $20.75 | 19,000 |
| 2021-05-14 | $22.49 | $22.58 | $22.49 | $22.55 | $20.65 | 17,404 |
| 2021-05-13 | $22.51 | $22.64 | $22.25 | $22.37 | $20.49 | 14,143 |
| 2021-05-12 | $22.79 | $22.79 | $22.19 | $22.36 | $20.48 | 28,115 |
| 2021-05-11 | $22.46 | $22.74 | $22.44 | $22.74 | $20.83 | 21,493 |
| 2021-05-10 | $23.09 | $23.09 | $22.50 | $22.51 | $20.62 | 32,758 |
| 2021-05-07 | $22.88 | $23.08 | $22.76 | $23.03 | $21.09 | 15,699 |
| 2021-05-06 | $22.77 | $22.85 | $22.46 | $22.51 | $20.62 | 52,417 |
| 2021-05-05 | $22.71 | $22.79 | $22.57 | $22.67 | $20.76 | 7,885 |
| 2021-05-04 | $23.00 | $23.00 | $22.61 | $22.67 | $20.76 | 91,643 |
| 2021-05-03 | $22.92 | $22.92 | $22.61 | $22.67 | $20.76 | 72,188 |
| 2021-04-30 | $22.89 | $23.10 | $22.80 | $22.86 | $20.94 | 51,606 |
| 2021-04-29 | $23.08 | $23.37 | $22.85 | $23.15 | $21.20 | 28,114 |
| 2021-04-28 | $23.10 | $23.32 | $23.02 | $23.19 | $21.24 | 19,166 |
| 2021-04-27 | $23.12 | $23.20 | $22.97 | $23.16 | $21.21 | 22,471 |
| 2021-04-26 | $23.12 | $23.34 | $22.97 | $23.25 | $21.30 | 19,963 |
| 2021-04-23 | $23.14 | $23.22 | $22.85 | $23.20 | $21.25 | 51,080 |
| 2021-04-22 | $22.90 | $23.21 | $22.90 | $23.17 | $21.22 | 44,049 |
| 2021-04-21 | $22.93 | $22.93 | $22.82 | $22.89 | $20.97 | 6,961 |
| 2021-04-20 | $23.48 | $23.48 | $22.66 | $22.78 | $20.86 | 23,857 |
| 2021-04-19 | $23.37 | $23.37 | $23.24 | $23.28 | $21.32 | 17,010 |
| 2021-04-16 | $23.27 | $23.38 | $23.25 | $23.38 | $21.41 | 21,723 |
| 2021-04-15 | $23.23 | $23.37 | $23.20 | $23.31 | $21.35 | 7,489 |
| 2021-04-14 | $23.45 | $23.45 | $23.21 | $23.23 | $21.28 | 6,200 |
| 2021-04-13 | $23.25 | $23.46 | $23.25 | $23.46 | $21.49 | 9,731 |
| 2021-04-12 | $23.26 | $23.40 | $23.26 | $23.31 | $21.35 | 4,979 |
| 2021-04-09 | $23.21 | $23.51 | $23.21 | $23.37 | $21.41 | 10,983 |
| 2021-04-08 | $23.66 | $23.66 | $23.01 | $23.39 | $21.42 | 21,534 |
| 2021-04-07 | $23.59 | $23.59 | $23.38 | $23.50 | $21.52 | 11,067 |
| 2021-04-06 | $22.90 | $23.94 | $22.90 | $23.45 | $21.48 | 26,055 |
| 2021-04-05 | $23.01 | $23.12 | $22.66 | $23.12 | $21.18 | 23,469 |
| 2021-04-01 | $22.54 | $23.12 | $22.54 | $23.12 | $21.18 | 32,167 |
| 2021-03-31 | $22.56 | $22.94 | $22.51 | $22.51 | $20.62 | 48,057 |
| 2021-03-30 | $22.74 | $22.74 | $22.68 | $22.70 | $20.79 | 9,217 |
| 2021-03-29 | $22.69 | $22.89 | $22.62 | $22.62 | $20.72 | 13,537 |
| 2021-03-26 | $22.44 | $22.69 | $22.44 | $22.51 | $20.62 | 24,788 |
| 2021-03-25 | $22.42 | $22.50 | $22.42 | $22.50 | $20.61 | 4,214 |
| 2021-03-24 | $22.45 | $22.49 | $22.41 | $22.44 | $20.55 | 34,408 |
| 2021-03-23 | $22.35 | $22.48 | $22.34 | $22.45 | $20.56 | 6,648 |
| 2021-03-22 | $22.38 | $22.49 | $22.35 | $22.39 | $20.51 | 5,033 |
| 2021-03-19 | $22.48 | $22.58 | $22.34 | $22.50 | $20.61 | 9,814 |
| 2021-03-18 | $22.54 | $22.73 | $22.27 | $22.65 | $20.75 | 83,437 |
| 2021-03-17 | $22.67 | $22.71 | $22.61 | $22.71 | $20.80 | 65,295 |
| 2021-03-16 | $22.00 | $23.00 | $22.00 | $22.69 | $20.78 | 78,077 |
| 2021-03-15 | $22.05 | $22.22 | $21.91 | $22.12 | $20.26 | 65,940 |
| 2021-03-12 | $21.94 | $22.05 | $21.82 | $22.05 | $20.20 | 30,292 |
| 2021-03-11 | $21.79 | $22.05 | $21.79 | $22.05 | $20.20 | 96,106 |
| 2021-03-10 | $21.70 | $22.25 | $21.66 | $21.95 | $20.11 | 99,314 |
| 2021-03-09 | $21.51 | $21.63 | $21.51 | $21.61 | $19.79 | 16,801 |
| 2021-03-08 | $21.69 | $21.69 | $21.54 | $21.55 | $19.74 | 29,364 |
| 2021-03-05 | $21.36 | $21.61 | $21.36 | $21.56 | $19.74 | 9,110 |
| 2021-03-04 | $21.74 | $21.82 | $21.55 | $21.66 | $19.84 | 18,866 |
| 2021-03-03 | $22.12 | $22.12 | $21.98 | $22.07 | $19.84 | 19,707 |
| 2021-03-02 | $21.85 | $22.50 | $21.79 | $22.31 | $20.06 | 28,207 |
| 2021-03-01 | $21.95 | $21.98 | $21.84 | $21.87 | $19.66 | 19,446 |
| 2021-02-26 | $21.84 | $21.95 | $21.76 | $21.95 | $19.73 | 19,759 |
| 2021-02-25 | $22.00 | $22.08 | $21.79 | $21.90 | $19.69 | 17,118 |
| 2021-02-24 | $22.20 | $22.26 | $22.05 | $22.18 | $19.94 | 32,550 |
| 2021-02-23 | $22.36 | $22.36 | $22.16 | $22.20 | $19.96 | 8,198 |
| 2021-02-22 | $22.38 | $22.41 | $22.06 | $22.27 | $20.02 | 10,426 |
| 2021-02-19 | $22.49 | $22.49 | $22.35 | $22.38 | $20.12 | 16,018 |
| 2021-02-18 | $22.26 | $22.31 | $22.08 | $22.31 | $20.06 | 398,586 |
| 2021-02-17 | $22.24 | $22.40 | $22.11 | $22.27 | $20.02 | 27,759 |
| 2021-02-16 | $22.28 | $22.34 | $21.95 | $22.29 | $20.04 | 152,306 |
| 2021-02-12 | $22.06 | $22.43 | $22.04 | $22.28 | $20.03 | 35,827 |
| 2021-02-11 | $22.25 | $22.49 | $22.05 | $22.14 | $19.91 | 16,042 |
| 2021-02-10 | $22.46 | $22.50 | $22.04 | $22.25 | $20.00 | 166,629 |
| 2021-02-09 | $22.02 | $22.35 | $22.02 | $22.34 | $20.09 | 38,547 |
| 2021-02-08 | $22.20 | $22.20 | $21.79 | $22.02 | $19.80 | 120,834 |
| 2021-02-05 | $22.20 | $22.26 | $21.99 | $22.20 | $19.96 | 95,711 |
| 2021-02-04 | $22.09 | $22.19 | $21.88 | $22.19 | $19.95 | 48,535 |
| 2021-02-03 | $21.78 | $22.15 | $21.72 | $22.10 | $19.87 | 60,554 |
| 2021-02-02 | $21.87 | $21.95 | $21.61 | $21.68 | $19.49 | 18,228 |
| 2021-02-01 | $21.71 | $21.97 | $21.67 | $21.88 | $19.67 | 9,268 |
| 2021-01-29 | $21.87 | $21.95 | $21.67 | $21.81 | $19.61 | 29,423 |
| 2021-01-28 | $21.93 | $22.50 | $21.64 | $22.16 | $19.92 | 38,879 |
| 2021-01-27 | $22.04 | $22.04 | $21.47 | $21.74 | $19.55 | 32,298 |
| 2021-01-26 | $21.60 | $22.04 | $21.37 | $21.87 | $19.66 | 27,388 |
| 2021-01-25 | $21.38 | $21.56 | $21.25 | $21.54 | $19.37 | 23,608 |
| 2021-01-22 | $21.63 | $21.88 | $21.51 | $21.64 | $19.46 | 3,529 |
| 2021-01-21 | $21.55 | $21.68 | $21.50 | $21.50 | $19.33 | 15,229 |
| 2021-01-20 | $21.87 | $21.87 | $21.36 | $21.70 | $19.51 | 12,017 |
| 2021-01-19 | $21.81 | $21.81 | $21.66 | $21.70 | $19.51 | 11,721 |
| 2021-01-15 | $21.95 | $21.95 | $21.52 | $21.72 | $19.53 | 18,381 |
| 2021-01-14 | $21.98 | $22.09 | $21.90 | $22.00 | $19.78 | 13,010 |
| 2021-01-13 | $21.94 | $21.94 | $21.80 | $21.87 | $19.66 | 15,537 |
| 2021-01-12 | $21.86 | $21.86 | $21.34 | $21.75 | $19.56 | 44,612 |
| 2021-01-11 | $21.85 | $21.88 | $21.73 | $21.73 | $19.54 | 3,595 |
| 2021-01-08 | $21.57 | $21.91 | $21.51 | $21.85 | $19.64 | 11,195 |
| 2021-01-07 | $21.14 | $21.60 | $20.91 | $21.60 | $19.42 | 13,089 |
| 2021-01-06 | $20.97 | $20.98 | $20.85 | $20.88 | $18.77 | 12,398 |
| 2021-01-05 | $20.83 | $21.08 | $20.83 | $20.95 | $18.84 | 30,555 |
| 2021-01-04 | $21.14 | $21.14 | $20.71 | $20.76 | $18.67 | 10,888 |
| 2020-12-31 | $20.73 | $21.57 | $20.73 | $20.92 | $18.81 | 54,287 |
| 2020-12-30 | $20.55 | $20.81 | $20.38 | $20.70 | $18.61 | 151,436 |
| 2020-12-29 | $20.50 | $20.64 | $20.34 | $20.49 | $18.42 | 59,054 |
| 2020-12-28 | $20.64 | $20.95 | $20.26 | $20.50 | $18.43 | 46,904 |
| 2020-12-24 | $20.78 | $20.78 | $20.56 | $20.57 | $18.49 | 14,272 |
| 2020-12-23 | $20.38 | $20.86 | $20.37 | $20.69 | $18.60 | 49,546 |
| 2020-12-22 | $20.34 | $21.22 | $20.34 | $20.40 | $18.34 | 50,679 |
| 2020-12-21 | $20.75 | $20.86 | $20.64 | $20.75 | $18.65 | 24,884 |
| 2020-12-18 | $20.99 | $21.15 | $20.42 | $20.75 | $18.66 | 95,950 |
| 2020-12-17 | $21.05 | $21.05 | $20.51 | $20.76 | $18.67 | 60,678 |
| 2020-12-16 | $20.99 | $21.05 | $20.85 | $20.95 | $18.84 | 15,757 |
| 2020-12-15 | $20.87 | $21.00 | $20.70 | $20.77 | $18.67 | 41,736 |
| 2020-12-14 | $21.19 | $21.19 | $20.86 | $20.87 | $18.76 | 6,117 |
| 2020-12-11 | $21.00 | $21.11 | $20.50 | $20.99 | $18.87 | 55,956 |
| 2020-12-10 | $21.41 | $21.42 | $21.03 | $21.21 | $19.07 | 5,845 |
| 2020-12-09 | $20.93 | $21.35 | $20.93 | $21.35 | $19.20 | 33,362 |
| 2020-12-08 | $21.75 | $21.75 | $20.84 | $21.09 | $18.96 | 44,357 |
| 2020-12-07 | $21.90 | $21.90 | $21.00 | $21.75 | $19.56 | 12,206 |
| 2020-12-04 | $21.60 | $21.89 | $21.49 | $21.89 | $19.68 | 32,313 |
| 2020-12-03 | $21.34 | $22.15 | $21.34 | $21.87 | $19.66 | 38,578 |
| 2020-12-02 | $22.50 | $22.50 | $21.64 | $22.34 | $19.72 | 61,470 |
| 2020-12-01 | $22.50 | $22.84 | $22.45 | $22.63 | $19.98 | 50,241 |
| 2020-11-30 | $22.18 | $22.63 | $21.99 | $22.63 | $19.98 | 24,230 |
| 2020-11-27 | $22.16 | $22.27 | $21.90 | $22.18 | $19.58 | 16,060 |
| 2020-11-25 | $22.09 | $22.19 | $22.09 | $22.19 | $19.59 | 2,126 |
| 2020-11-24 | $21.68 | $22.30 | $21.68 | $22.10 | $19.51 | 32,439 |
| 2020-11-23 | $21.15 | $21.65 | $21.02 | $21.62 | $19.08 | 28,105 |
| 2020-11-20 | $20.82 | $21.28 | $20.60 | $21.15 | $18.67 | 20,540 |
| 2020-11-19 | $20.40 | $20.83 | $20.40 | $20.80 | $18.36 | 9,718 |
| 2020-11-18 | $20.24 | $20.66 | $20.24 | $20.49 | $18.09 | 69,099 |
| 2020-11-17 | $19.70 | $20.25 | $19.60 | $20.10 | $17.74 | 60,126 |
| 2020-11-16 | $19.40 | $19.75 | $19.40 | $19.70 | $17.39 | 12,993 |
| 2020-11-13 | $19.35 | $19.37 | $19.21 | $19.31 | $17.04 | 5,894 |
| 2020-11-12 | $18.59 | $19.60 | $18.59 | $19.18 | $16.93 | 16,841 |
| 2020-11-11 | $19.51 | $19.65 | $19.51 | $19.62 | $17.32 | 13,833 |
| 2020-11-10 | $19.63 | $19.64 | $19.44 | $19.60 | $17.30 | 10,789 |
| 2020-11-09 | $19.18 | $19.94 | $19.10 | $19.75 | $17.43 | 81,193 |
| 2020-11-06 | $18.75 | $18.75 | $18.55 | $18.73 | $16.53 | 63,568 |
| 2020-11-05 | $18.47 | $18.83 | $18.42 | $18.80 | $16.59 | 123,795 |
| 2020-11-04 | $17.89 | $18.34 | $17.89 | $18.30 | $16.15 | 17,406 |
| 2020-11-03 | $17.72 | $17.83 | $17.72 | $17.78 | $15.69 | 2,790 |
| 2020-11-02 | $17.84 | $17.92 | $17.61 | $17.72 | $15.64 | 4,438 |
| 2020-10-30 | $17.37 | $17.57 | $17.01 | $17.57 | $15.51 | 36,740 |
| 2020-10-29 | $17.67 | $17.67 | $17.14 | $17.31 | $15.28 | 14,133 |
| 2020-10-28 | $17.67 | $17.85 | $17.37 | $17.37 | $15.33 | 66,265 |
| 2020-10-27 | $18.01 | $18.22 | $17.75 | $17.89 | $15.79 | 29,830 |
| 2020-10-26 | $18.12 | $18.35 | $18.04 | $18.06 | $15.94 | 4,512 |
| 2020-10-23 | $18.28 | $18.28 | $18.07 | $18.24 | $16.10 | 1,370 |
| 2020-10-22 | $18.00 | $18.21 | $17.97 | $18.00 | $15.89 | 75,073 |
| 2020-10-21 | $18.21 | $18.21 | $18.00 | $18.02 | $15.91 | 60,297 |
| 2020-10-20 | $18.21 | $18.21 | $18.00 | $18.10 | $15.98 | 13,631 |
| 2020-10-19 | $18.23 | $18.23 | $18.00 | $18.10 | $15.98 | 25,262 |
| 2020-10-16 | $18.35 | $18.35 | $18.07 | $18.10 | $15.98 | 11,400 |
| 2020-10-15 | $18.10 | $18.24 | $17.76 | $18.08 | $15.96 | 18,986 |
| 2020-10-14 | $18.35 | $18.35 | $18.00 | $18.10 | $15.98 | 23,351 |
| 2020-10-13 | $18.34 | $18.35 | $18.13 | $18.33 | $16.18 | 28,097 |
| 2020-10-12 | $18.16 | $18.35 | $18.06 | $18.32 | $16.17 | 9,160 |
| 2020-10-09 | $18.45 | $18.45 | $18.30 | $18.30 | $16.15 | 1,951 |
| 2020-10-08 | $18.41 | $18.48 | $18.25 | $18.45 | $16.29 | 15,300 |
| 2020-10-07 | $18.33 | $18.55 | $18.33 | $18.49 | $16.32 | 3,782 |
| 2020-10-06 | $17.98 | $18.69 | $17.98 | $18.34 | $16.19 | 18,075 |
| 2020-10-05 | $18.06 | $18.47 | $18.01 | $18.47 | $16.30 | 16,325 |
| 2020-10-02 | $18.01 | $18.29 | $17.87 | $18.29 | $16.14 | 6,540 |
| 2020-10-01 | $18.51 | $18.51 | $18.00 | $18.17 | $16.04 | 11,330 |
| 2020-09-30 | $18.21 | $18.60 | $18.21 | $18.38 | $16.22 | 44,993 |
| 2020-09-29 | $18.70 | $18.70 | $18.25 | $18.40 | $16.24 | 10,276 |
| 2020-09-28 | $18.38 | $18.64 | $18.38 | $18.57 | $16.39 | 9,497 |
| 2020-09-25 | $17.62 | $18.16 | $17.39 | $18.03 | $15.91 | 29,589 |
| 2020-09-24 | $18.03 | $18.03 | $17.61 | $17.66 | $15.59 | 74,625 |
| 2020-09-23 | $18.47 | $18.54 | $17.87 | $17.95 | $15.84 | 46,114 |
| 2020-09-22 | $18.00 | $18.22 | $17.85 | $18.10 | $15.98 | 32,353 |
| 2020-09-21 | $18.16 | $18.16 | $17.65 | $17.90 | $15.80 | 76,638 |
| 2020-09-18 | $17.97 | $18.20 | $17.82 | $18.16 | $16.03 | 28,298 |
| 2020-09-17 | $17.71 | $18.19 | $17.71 | $17.97 | $15.86 | 74,197 |
| 2020-09-16 | $18.08 | $18.57 | $18.08 | $18.35 | $16.20 | 44,596 |
| 2020-09-15 | $18.17 | $18.45 | $18.07 | $18.40 | $16.24 | 17,613 |
| 2020-09-14 | $18.36 | $18.45 | $17.85 | $18.16 | $16.03 | 303,936 |
| 2020-09-11 | $18.42 | $18.42 | $17.90 | $17.98 | $15.87 | 27,621 |
| 2020-09-10 | $18.60 | $18.65 | $18.08 | $18.12 | $15.99 | 8,587 |
| 2020-09-09 | $18.95 | $18.95 | $18.30 | $18.56 | $16.38 | 190,653 |
| 2020-09-08 | $18.76 | $18.93 | $18.21 | $18.78 | $16.58 | 65,356 |
| 2020-09-04 | $18.86 | $18.94 | $18.51 | $18.75 | $16.55 | 70,720 |
| 2020-09-03 | $19.22 | $19.35 | $18.97 | $19.02 | $16.43 | 54,670 |
| 2020-09-02 | $19.34 | $19.39 | $19.21 | $19.37 | $16.74 | 24,921 |
| 2020-09-01 | $19.45 | $19.56 | $19.22 | $19.31 | $16.68 | 39,315 |
| 2020-08-31 | $19.51 | $19.51 | $19.21 | $19.21 | $16.60 | 10,508 |
| 2020-08-28 | $19.30 | $19.57 | $19.24 | $19.51 | $16.86 | 24,464 |
| 2020-08-27 | $19.74 | $19.74 | $19.10 | $19.10 | $16.50 | 29,490 |
| 2020-08-26 | $19.43 | $19.56 | $19.08 | $19.30 | $16.67 | 16,807 |
| 2020-08-25 | $19.25 | $19.60 | $19.10 | $19.55 | $16.89 | 28,854 |
| 2020-08-24 | $18.79 | $19.37 | $18.79 | $19.31 | $16.68 | 16,056 |
| 2020-08-21 | $19.25 | $19.33 | $18.66 | $19.05 | $16.46 | 39,843 |
| 2020-08-20 | $19.34 | $19.50 | $19.23 | $19.32 | $16.69 | 20,108 |
| 2020-08-19 | $19.36 | $19.77 | $19.23 | $19.23 | $16.61 | 64,517 |
| 2020-08-18 | $19.05 | $19.46 | $19.05 | $19.42 | $16.78 | 20,472 |
| 2020-08-17 | $19.26 | $19.33 | $19.07 | $19.24 | $16.62 | 21,065 |
| 2020-08-14 | $18.75 | $19.43 | $18.75 | $19.11 | $16.51 | 36,514 |
| 2020-08-13 | $19.02 | $19.08 | $18.39 | $18.51 | $15.99 | 68,719 |
| 2020-08-12 | $18.98 | $19.19 | $18.98 | $19.08 | $16.48 | 14,622 |
| 2020-08-11 | $19.00 | $19.08 | $18.18 | $19.03 | $16.44 | 42,315 |
| 2020-08-10 | $18.30 | $18.98 | $18.30 | $18.89 | $16.32 | 22,503 |
| 2020-08-07 | $18.10 | $18.43 | $18.00 | $18.33 | $15.84 | 15,283 |
| 2020-08-06 | $18.00 | $18.30 | $17.77 | $18.10 | $15.64 | 74,548 |
| 2020-08-05 | $17.99 | $18.07 | $17.76 | $17.83 | $15.40 | 33,004 |
| 2020-08-04 | $17.81 | $18.04 | $17.78 | $18.00 | $15.55 | 34,949 |
| 2020-08-03 | $17.84 | $18.04 | $17.70 | $18.04 | $15.59 | 32,686 |
| 2020-07-31 | $18.11 | $18.20 | $17.98 | $17.99 | $15.54 | 41,945 |
| 2020-07-30 | $17.61 | $18.14 | $17.56 | $18.02 | $15.57 | 52,189 |
| 2020-07-29 | $17.35 | $17.75 | $17.32 | $17.69 | $15.28 | 75,046 |
| 2020-07-28 | $17.59 | $17.69 | $17.30 | $17.35 | $14.99 | 44,145 |
| 2020-07-27 | $17.27 | $17.50 | $17.03 | $17.42 | $15.05 | 73,609 |
| 2020-07-24 | $17.20 | $17.30 | $17.17 | $17.17 | $14.83 | 39,407 |
| 2020-07-23 | $17.25 | $17.44 | $16.95 | $17.27 | $14.92 | 18,263 |
| 2020-07-22 | $17.30 | $17.50 | $17.09 | $17.27 | $14.92 | 17,959 |
| 2020-07-21 | $16.81 | $17.50 | $16.81 | $17.41 | $15.04 | 35,334 |
| 2020-07-20 | $17.47 | $17.58 | $17.11 | $17.44 | $15.07 | 16,460 |
| 2020-07-17 | $17.50 | $17.75 | $17.08 | $17.46 | $15.08 | 17,771 |
| 2020-07-16 | $17.00 | $17.33 | $17.00 | $17.17 | $14.83 | 30,780 |
| 2020-07-15 | $17.02 | $17.29 | $17.00 | $17.20 | $14.86 | 32,736 |
| 2020-07-14 | $16.95 | $17.85 | $16.78 | $16.95 | $14.64 | 63,191 |
| 2020-07-13 | $17.85 | $17.99 | $17.50 | $17.50 | $14.66 | 160,492 |
| 2020-07-10 | $17.00 | $17.87 | $17.00 | $17.85 | $14.95 | 34,545 |
| 2020-07-09 | $18.00 | $18.00 | $17.47 | $17.56 | $14.71 | 10,126 |
| 2020-07-08 | $18.39 | $18.39 | $18.16 | $18.20 | $15.24 | 17,443 |
| 2020-07-07 | $17.95 | $18.25 | $17.95 | $18.11 | $15.17 | 7,120 |
| 2020-07-06 | $18.86 | $18.86 | $17.93 | $18.30 | $15.33 | 73,380 |
| 2020-07-02 | $18.23 | $18.48 | $18.07 | $18.18 | $15.23 | 48,712 |
| 2020-07-01 | $18.00 | $18.63 | $17.79 | $18.06 | $15.13 | 73,200 |
| 2020-06-30 | $18.01 | $18.48 | $17.50 | $17.82 | $14.93 | 232,511 |
| 2020-06-29 | $17.38 | $18.01 | $17.36 | $18.01 | $15.09 | 40,121 |
| 2020-06-26 | $17.20 | $17.65 | $17.20 | $17.54 | $14.69 | 37,263 |
| 2020-06-25 | $17.45 | $17.64 | $17.30 | $17.57 | $14.72 | 258,856 |
| 2020-06-24 | $17.68 | $17.76 | $16.64 | $17.33 | $14.51 | 67,819 |
| 2020-06-23 | $18.00 | $18.08 | $17.60 | $17.89 | $14.99 | 62,123 |
| 2020-06-22 | $18.08 | $18.20 | $17.78 | $18.05 | $15.12 | 74,926 |
| 2020-06-19 | $18.05 | $18.22 | $17.69 | $17.85 | $14.95 | 47,449 |
| 2020-06-18 | $17.90 | $18.20 | $17.78 | $17.90 | $14.99 | 69,106 |
| 2020-06-17 | $18.01 | $18.11 | $17.70 | $17.85 | $14.95 | 137,681 |
| 2020-06-16 | $17.07 | $19.47 | $17.07 | $18.20 | $15.25 | 407,926 |
| 2020-06-15 | $15.23 | $16.07 | $15.02 | $16.03 | $13.43 | 20,916 |
| 2020-06-12 | $16.69 | $16.69 | $15.32 | $15.42 | $12.92 | 24,248 |
| 2020-06-11 | $15.90 | $16.49 | $15.30 | $15.30 | $12.82 | 49,933 |
| 2020-06-10 | $17.15 | $17.56 | $16.66 | $16.75 | $14.03 | 157,042 |
| 2020-06-09 | $17.61 | $17.61 | $17.13 | $17.53 | $14.68 | 45,410 |
| 2020-06-08 | $15.89 | $17.98 | $15.89 | $17.80 | $14.91 | 58,004 |
| 2020-06-05 | $16.94 | $17.97 | $16.94 | $17.10 | $14.32 | 84,579 |
| 2020-06-04 | $15.75 | $16.59 | $15.46 | $16.37 | $13.71 | 60,635 |
| 2020-06-03 | $15.35 | $15.97 | $15.35 | $15.96 | $13.37 | 39,490 |
| 2020-06-02 | $14.30 | $15.35 | $14.30 | $15.35 | $12.86 | 52,422 |
| 2020-06-01 | $14.47 | $14.71 | $14.06 | $14.64 | $12.26 | 97,454 |
| 2020-05-29 | $14.03 | $14.33 | $13.88 | $14.13 | $11.84 | 44,788 |
| 2020-05-28 | $13.94 | $14.50 | $13.75 | $14.09 | $11.80 | 36,126 |
| 2020-05-27 | $13.65 | $14.35 | $13.65 | $14.35 | $12.02 | 16,685 |
| 2020-05-26 | $13.45 | $13.97 | $13.05 | $13.97 | $11.70 | 176,120 |
| 2020-05-22 | $13.00 | $13.30 | $12.95 | $13.28 | $11.12 | 80,202 |
| 2020-05-21 | $13.05 | $13.45 | $13.00 | $13.21 | $11.07 | 69,973 |
| 2020-05-20 | $13.13 | $13.73 | $13.07 | $13.30 | $11.14 | 127,136 |
| 2020-05-19 | $13.72 | $13.72 | $12.75 | $13.36 | $11.19 | 79,200 |
| 2020-05-18 | $12.95 | $13.35 | $12.52 | $13.19 | $11.05 | 68,608 |
| 2020-05-15 | $12.15 | $12.76 | $12.15 | $12.50 | $10.47 | 19,918 |
| 2020-05-14 | $12.07 | $12.52 | $10.50 | $12.52 | $10.49 | 119,825 |
| 2020-05-13 | $13.41 | $13.97 | $12.06 | $12.87 | $10.78 | 40,370 |
| 2020-05-12 | $14.01 | $14.39 | $13.50 | $14.05 | $11.77 | 38,668 |
| 2020-05-11 | $14.50 | $14.85 | $13.71 | $13.91 | $11.65 | 46,349 |
| 2020-05-08 | $15.15 | $15.15 | $14.75 | $14.86 | $12.44 | 42,837 |
| 2020-05-07 | $15.00 | $15.26 | $14.83 | $15.25 | $12.77 | 81,688 |
| 2020-05-06 | $14.45 | $15.00 | $14.45 | $14.86 | $12.45 | 23,680 |
| 2020-05-05 | $14.26 | $15.22 | $14.22 | $14.95 | $12.52 | 71,514 |
| 2020-05-04 | $13.80 | $14.50 | $13.75 | $14.46 | $12.11 | 26,872 |
| 2020-05-01 | $14.31 | $14.55 | $13.65 | $14.16 | $11.86 | 24,918 |
| 2020-04-30 | $14.21 | $15.20 | $13.27 | $15.20 | $12.73 | 1,052,759 |
| 2020-04-29 | $14.00 | $14.57 | $13.77 | $14.21 | $11.90 | 356,818 |
| 2020-04-28 | $13.69 | $14.40 | $13.64 | $13.73 | $11.50 | 116,415 |
| 2020-04-27 | $13.32 | $13.93 | $13.27 | $13.64 | $11.43 | 105,050 |
| 2020-04-24 | $13.04 | $13.50 | $12.75 | $13.29 | $11.13 | 127,251 |
| 2020-04-23 | $12.28 | $13.49 | $12.28 | $13.49 | $11.30 | 70,591 |
| 2020-04-22 | $13.24 | $13.50 | $12.45 | $13.20 | $11.06 | 86,581 |
| 2020-04-21 | $11.00 | $12.78 | $10.70 | $12.60 | $10.55 | 89,400 |
| 2020-04-20 | $11.00 | $12.23 | $10.75 | $11.89 | $9.96 | 107,618 |
| 2020-04-17 | $12.33 | $12.33 | $11.05 | $11.74 | $9.83 | 129,801 |
| 2020-04-16 | $12.13 | $12.89 | $11.16 | $11.40 | $9.55 | 83,005 |
| 2020-04-15 | $13.26 | $13.48 | $11.53 | $12.50 | $10.47 | 94,766 |
| 2020-04-14 | $14.00 | $14.47 | $13.10 | $14.06 | $11.78 | 184,126 |
| 2020-04-13 | $13.75 | $15.10 | $12.90 | $14.25 | $11.94 | 257,356 |
| 2020-04-09 | $11.84 | $12.98 | $11.44 | $12.50 | $10.47 | 489,293 |
| 2020-04-08 | $9.02 | $11.06 | $9.02 | $10.11 | $8.47 | 195,795 |
| 2020-04-07 | $6.37 | $8.51 | $6.37 | $8.20 | $6.87 | 156,020 |
| 2020-04-06 | $4.91 | $6.36 | $4.91 | $5.91 | $4.95 | 116,342 |
| 2020-04-03 | $5.17 | $5.34 | $3.42 | $4.46 | $3.74 | 131,504 |
| 2020-04-02 | $5.25 | $5.92 | $4.49 | $5.35 | $4.48 | 112,396 |
| 2020-04-01 | $6.37 | $6.37 | $4.99 | $5.90 | $4.94 | 183,065 |
| 2020-03-31 | $7.65 | $8.24 | $6.36 | $6.85 | $5.74 | 81,621 |
| 2020-03-30 | $8.45 | $8.75 | $7.00 | $7.11 | $5.96 | 215,319 |
| 2020-03-27 | $7.62 | $9.16 | $7.52 | $9.01 | $7.54 | 197,391 |
| 2020-03-26 | $4.17 | $9.50 | $4.17 | $7.15 | $5.99 | 551,261 |
| 2020-03-25 | $3.30 | $4.85 | $2.62 | $3.79 | $3.17 | 874,947 |
| 2020-03-24 | $8.00 | $8.39 | $2.42 | $3.00 | $2.51 | 697,650 |
| 2020-03-23 | $10.75 | $11.08 | $8.00 | $8.43 | $7.06 | 359,089 |
| 2020-03-20 | $15.00 | $15.00 | $10.55 | $10.75 | $9.00 | 381,504 |
| 2020-03-19 | $8.25 | $13.50 | $7.31 | $12.15 | $10.18 | 232,580 |
| 2020-03-18 | $13.70 | $13.70 | $4.63 | $8.50 | $7.12 | 709,411 |
| 2020-03-17 | $14.58 | $14.96 | $13.70 | $13.81 | $11.57 | 233,521 |
| 2020-03-16 | $17.48 | $17.96 | $14.19 | $14.19 | $11.89 | 146,676 |
| 2020-03-13 | $18.87 | $19.62 | $17.53 | $17.84 | $14.94 | 105,990 |
| 2020-03-12 | $19.85 | $20.00 | $17.83 | $17.99 | $15.07 | 109,800 |
| 2020-03-11 | $24.02 | $24.26 | $22.02 | $22.35 | $18.72 | 276,217 |
| 2020-03-10 | $24.28 | $24.59 | $24.28 | $24.36 | $20.41 | 543,120 |
| 2020-03-09 | $24.46 | $24.46 | $23.25 | $24.12 | $20.20 | 140,386 |
| 2020-03-06 | $24.50 | $24.75 | $24.30 | $24.75 | $20.73 | 228,352 |
| 2020-03-05 | $24.60 | $24.72 | $24.60 | $24.65 | $20.65 | 263,438 |
| 2020-03-04 | $24.56 | $24.70 | $24.50 | $24.62 | $20.62 | 282,057 |
| 2020-03-03 | $24.40 | $24.60 | $24.40 | $24.54 | $20.56 | 611,681 |
| 2020-03-02 | $24.40 | $24.44 | $23.65 | $24.44 | $20.47 | 223,070 |
| 2020-02-28 | $24.53 | $24.55 | $23.11 | $24.25 | $20.31 | 829,492 |
| 2020-02-27 | $24.63 | $24.63 | $24.45 | $24.50 | $20.52 | 1,424,086 |
| 2020-02-26 | $24.68 | $24.75 | $24.54 | $24.65 | $20.65 | 3,851,548 |
| 2020-02-25 | $24.85 | $25.37 | $24.60 | $24.60 | $20.61 | 3,544,468 |