Affiliated Managers Group Inc (MGRB) Exchange: NYSE
Data as of Aug. 21, 2025
$17.53 ($0.08) 0.47%
Affiliated Managers Group Inc - Daily Information
Click for more stock information on Affiliated Managers Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $17.46 |
| Previous Close | $17.53 |
| High | $17.53 |
| Low | $17.38 |
| Adjusted Open | $17.46 |
| Previous Adjusted Close | $17.53 |
| Adjusted High | $17.53 |
| Adjusted Low | $17.38 |
Invest in Affiliated Managers Group Inc (MGRB)
Key People Affiliated Managers Group Inc
| Employee | Position |
|---|---|
| Jay C. Horgen | President, Chief Executive Officer & Director |
| Tom M. Wojcik | Chief Financial Officer |
| Stephen Pruell | Chief Information Officer & Managing Director |
| Kavita Padiyar | MD-Administration & Senior Counsel |
| Alexandra K. Lynn | Chief Administrative Officer |
| Dean Aaron Maines | Managing Director-Corporate Administration |
| Benjamin Langille | Managing Director-Affiliate Investments |
| Rizwan M. Jamal | Head-Affiliate Investments |
| Tracy Soehle | Senior VP-Legal & Compliance, Senior Counsel |
| Laura Thompson | Senior Vice President-Finance |
| Louis Thaxter Somma | Senior Counsel, Legal & Compliance |
| Michele Fischer | Vice President |
| Felix V. Matos RodrÃguez | Director |
| Karen Lucinda Alvingham | Director |
| Jeffrey W. Parker | Treasurer & Managing Director |
| Aaron Michael Galis | Chief Accounting Officer & Managing Director |
| Adam R. Swanson | Global Controller & Managing Director |
| Anjali Aggarwal | Managing Director-Investor Relations |
| David M. Billings | Secretary, Executive VP & General Counsel |
| Dwight D. Churchill | Chairman |
| Reuben Jeffery | Independent Director |
| Tracy A. Atkinson | Independent Director |
| David C. Ryan | Independent Director |
| Tracy Pun Palandjian | Independent Director |
Historical Stock Data for Affiliated Managers Group Inc (MGRB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $17.46 | $17.53 | $17.38 | $17.53 | $17.53 | 20,927 |
| 2025-07-17 | $17.02 | $17.48 | $17.02 | $17.45 | $17.45 | 24,966 |
| 2025-07-16 | $17.17 | $17.24 | $17.00 | $17.05 | $17.05 | 17,142 |
| 2025-07-15 | $17.42 | $17.42 | $17.11 | $17.17 | $17.17 | 19,453 |
| 2025-07-14 | $17.59 | $17.59 | $17.25 | $17.40 | $17.40 | 15,427 |
| 2025-07-11 | $17.64 | $17.64 | $17.44 | $17.52 | $17.52 | 16,997 |
| 2025-07-10 | $17.37 | $17.64 | $17.37 | $17.64 | $17.64 | 27,809 |
| 2025-07-09 | $17.26 | $17.39 | $17.15 | $17.36 | $17.36 | 23,148 |
| 2025-07-08 | $17.19 | $17.19 | $17.09 | $17.14 | $17.14 | 16,681 |
| 2025-07-07 | $17.24 | $17.34 | $17.13 | $17.19 | $17.19 | 12,347 |
| 2025-07-03 | $17.25 | $18.44 | $17.20 | $17.30 | $17.30 | 5,604 |
| 2025-07-02 | $17.12 | $17.25 | $16.99 | $17.23 | $17.23 | 13,440 |
| 2025-07-01 | $16.98 | $17.06 | $16.90 | $17.06 | $17.06 | 13,354 |
| 2025-06-30 | $16.92 | $16.94 | $16.78 | $16.93 | $16.93 | 19,934 |
| 2025-06-27 | $16.80 | $16.92 | $16.79 | $16.84 | $16.84 | 16,486 |
| 2025-06-26 | $17.02 | $17.12 | $17.00 | $17.09 | $17.09 | 36,012 |
| 2025-06-25 | $17.01 | $17.03 | $16.90 | $16.94 | $16.94 | 17,959 |
| 2025-06-24 | $16.87 | $16.96 | $16.85 | $16.93 | $16.93 | 13,399 |
| 2025-06-23 | $16.76 | $16.87 | $16.74 | $16.80 | $16.80 | 9,446 |
| 2025-06-20 | $16.73 | $16.81 | $16.66 | $16.76 | $16.76 | 20,684 |
| 2025-06-18 | $16.74 | $16.90 | $16.67 | $16.73 | $16.73 | 13,257 |
| 2025-06-17 | $16.72 | $16.81 | $16.69 | $16.70 | $16.70 | 14,261 |
| 2025-06-16 | $16.74 | $16.86 | $16.68 | $16.71 | $16.71 | 26,015 |
| 2025-06-13 | $16.75 | $16.97 | $16.64 | $16.74 | $16.74 | 12,541 |
| 2025-06-12 | $16.83 | $16.83 | $16.75 | $16.81 | $16.81 | 9,440 |
| 2025-06-11 | $16.86 | $16.90 | $16.72 | $16.78 | $16.78 | 14,301 |
| 2025-06-10 | $16.78 | $16.84 | $16.74 | $16.80 | $16.80 | 33,637 |
| 2025-06-09 | $16.68 | $16.73 | $16.65 | $16.72 | $16.72 | 16,309 |
| 2025-06-06 | $16.78 | $16.78 | $16.59 | $16.59 | $16.59 | 21,059 |
| 2025-06-05 | $16.73 | $16.80 | $16.59 | $16.76 | $16.76 | 35,787 |
| 2025-06-04 | $16.60 | $16.69 | $16.56 | $16.68 | $16.68 | 28,442 |
| 2025-06-03 | $16.50 | $16.63 | $16.47 | $16.53 | $16.53 | 28,182 |
| 2025-06-02 | $16.41 | $16.48 | $16.33 | $16.46 | $16.46 | 22,038 |
| 2025-05-30 | $16.68 | $16.68 | $16.35 | $16.35 | $16.35 | 84,439 |
| 2025-05-29 | $16.74 | $16.74 | $16.56 | $16.62 | $16.62 | 7,986 |
| 2025-05-28 | $16.77 | $16.77 | $16.56 | $16.58 | $16.58 | 7,584 |
| 2025-05-27 | $16.62 | $16.87 | $16.58 | $16.71 | $16.71 | 14,302 |
| 2025-05-23 | $16.62 | $16.67 | $16.42 | $16.49 | $16.49 | 15,794 |
| 2025-05-22 | $16.47 | $16.69 | $16.40 | $16.62 | $16.62 | 9,689 |
| 2025-05-21 | $16.90 | $17.89 | $16.51 | $16.57 | $16.57 | 30,068 |
| 2025-05-20 | $16.96 | $17.08 | $16.82 | $16.92 | $16.92 | 7,117 |
| 2025-05-19 | $16.77 | $16.95 | $16.63 | $16.94 | $16.94 | 10,742 |
| 2025-05-16 | $16.97 | $16.97 | $16.66 | $16.86 | $16.86 | 17,314 |
| 2025-05-15 | $16.94 | $17.05 | $16.82 | $16.92 | $16.92 | 27,393 |
| 2025-05-14 | $16.97 | $17.24 | $16.88 | $16.96 | $16.96 | 11,894 |
| 2025-05-13 | $17.00 | $17.13 | $16.95 | $17.03 | $17.03 | 10,656 |
| 2025-05-12 | $17.20 | $17.23 | $16.91 | $17.00 | $17.00 | 9,794 |
| 2025-05-09 | $17.01 | $17.10 | $16.90 | $17.10 | $17.10 | 32,523 |
| 2025-05-08 | $17.20 | $17.25 | $16.95 | $16.95 | $16.95 | 14,187 |
| 2025-05-07 | $17.06 | $17.21 | $16.97 | $17.09 | $17.09 | 30,388 |
| 2025-05-06 | $16.83 | $17.00 | $16.64 | $17.00 | $17.00 | 21,488 |
| 2025-05-05 | $16.83 | $17.07 | $16.73 | $16.86 | $16.86 | 33,406 |
| 2025-05-02 | $16.79 | $17.05 | $16.79 | $16.84 | $16.84 | 42,419 |
| 2025-05-01 | $17.01 | $17.03 | $16.78 | $16.81 | $16.81 | 50,732 |
| 2025-04-30 | $16.97 | $16.97 | $16.83 | $16.93 | $16.93 | 13,864 |
| 2025-04-29 | $16.94 | $17.13 | $16.93 | $17.06 | $17.06 | 31,476 |
| 2025-04-28 | $17.05 | $17.15 | $16.91 | $17.01 | $17.01 | 49,314 |
| 2025-04-25 | $17.07 | $17.09 | $16.88 | $16.97 | $16.97 | 20,216 |
| 2025-04-24 | $16.85 | $17.05 | $16.79 | $17.04 | $17.04 | 33,395 |
| 2025-04-23 | $16.69 | $16.80 | $16.62 | $16.78 | $16.78 | 44,051 |
| 2025-04-22 | $16.43 | $16.66 | $16.43 | $16.46 | $16.46 | 16,188 |
| 2025-04-21 | $16.46 | $16.48 | $16.23 | $16.32 | $16.32 | 30,447 |
| 2025-04-17 | $16.35 | $16.61 | $16.35 | $16.54 | $16.54 | 68,251 |
| 2025-04-16 | $16.18 | $16.49 | $16.13 | $16.34 | $16.34 | 61,465 |
| 2025-04-15 | $16.22 | $16.37 | $16.15 | $16.28 | $16.28 | 62,491 |
| 2025-04-14 | $16.33 | $16.46 | $16.17 | $16.19 | $16.19 | 201,520 |
| 2025-04-11 | $16.99 | $17.16 | $16.15 | $16.21 | $16.21 | 150,773 |
| 2025-04-10 | $17.05 | $17.39 | $16.91 | $17.17 | $17.17 | 34,772 |
| 2025-04-09 | $16.82 | $17.26 | $16.71 | $17.22 | $17.22 | 30,589 |
| 2025-04-08 | $17.09 | $17.18 | $16.85 | $16.97 | $16.97 | 20,390 |
| 2025-04-07 | $16.94 | $17.21 | $16.83 | $17.02 | $17.02 | 25,932 |
| 2025-04-04 | $17.05 | $17.44 | $16.87 | $17.24 | $17.24 | 18,591 |
| 2025-04-03 | $17.32 | $17.55 | $17.00 | $17.36 | $17.36 | 12,347 |
| 2025-04-02 | $17.43 | $17.65 | $17.41 | $17.55 | $17.55 | 9,748 |
| 2025-04-01 | $17.63 | $17.88 | $17.39 | $17.50 | $17.50 | 21,255 |
| 2025-03-31 | $17.54 | $17.65 | $17.33 | $17.54 | $17.54 | 22,260 |
| 2025-03-28 | $17.63 | $17.81 | $17.46 | $17.59 | $17.59 | 8,736 |
| 2025-03-27 | $17.80 | $18.07 | $17.75 | $17.88 | $17.58 | 26,534 |
| 2025-03-26 | $18.10 | $18.10 | $17.81 | $17.92 | $17.62 | 12,616 |
| 2025-03-25 | $18.02 | $18.12 | $17.99 | $18.09 | $17.79 | 9,664 |
| 2025-03-24 | $18.07 | $18.15 | $18.00 | $18.02 | $17.72 | 15,492 |
| 2025-03-21 | $18.00 | $18.26 | $17.94 | $18.07 | $17.77 | 5,856 |
| 2025-03-20 | $18.06 | $18.19 | $18.01 | $18.11 | $17.81 | 8,099 |
| 2025-03-19 | $18.11 | $18.17 | $18.06 | $18.06 | $17.76 | 10,545 |
| 2025-03-18 | $18.23 | $18.43 | $18.06 | $18.11 | $17.81 | 8,386 |
| 2025-03-17 | $18.27 | $18.43 | $18.10 | $18.23 | $17.93 | 6,701 |
| 2025-03-14 | $18.03 | $18.33 | $17.99 | $18.20 | $17.90 | 8,230 |
| 2025-03-13 | $18.13 | $18.16 | $17.94 | $18.14 | $17.84 | 6,905 |
| 2025-03-12 | $18.02 | $18.13 | $17.90 | $18.04 | $17.74 | 14,571 |
| 2025-03-11 | $18.23 | $18.30 | $17.91 | $18.01 | $17.71 | 20,953 |
| 2025-03-10 | $18.17 | $18.28 | $18.01 | $18.15 | $17.85 | 7,940 |
| 2025-03-07 | $18.54 | $18.54 | $18.18 | $18.27 | $17.97 | 12,620 |
| 2025-03-06 | $18.51 | $18.56 | $18.35 | $18.45 | $18.45 | 12,150 |
| 2025-03-05 | $18.45 | $18.70 | $18.40 | $18.56 | $18.56 | 8,112 |
| 2025-03-04 | $18.77 | $18.77 | $18.37 | $18.47 | $18.47 | 21,815 |
| 2025-03-03 | $18.77 | $18.84 | $18.50 | $18.77 | $18.77 | 18,581 |
| 2025-02-28 | $18.64 | $18.77 | $18.49 | $18.66 | $18.66 | 13,063 |
| 2025-02-27 | $18.48 | $18.63 | $18.46 | $18.59 | $18.59 | 15,599 |
| 2025-02-26 | $18.59 | $18.84 | $18.52 | $18.52 | $18.52 | 11,579 |
| 2025-02-25 | $18.52 | $18.78 | $18.45 | $18.63 | $18.63 | 12,160 |
| 2025-02-24 | $18.49 | $18.68 | $18.39 | $18.44 | $18.44 | 19,741 |
| 2025-02-21 | $18.57 | $18.71 | $18.43 | $18.43 | $18.43 | 10,728 |
| 2025-02-20 | $18.47 | $18.76 | $18.42 | $18.57 | $18.57 | 21,385 |
| 2025-02-19 | $18.47 | $18.85 | $18.40 | $18.46 | $18.46 | 15,574 |
| 2025-02-18 | $18.76 | $18.94 | $18.55 | $18.58 | $18.58 | 17,641 |
| 2025-02-14 | $18.95 | $19.11 | $18.81 | $18.81 | $18.81 | 13,435 |
| 2025-02-13 | $18.74 | $19.04 | $18.74 | $18.92 | $18.92 | 14,015 |
| 2025-02-12 | $18.51 | $18.85 | $18.44 | $18.79 | $18.79 | 15,157 |
| 2025-02-11 | $18.94 | $18.96 | $18.77 | $18.78 | $18.78 | 5,512 |
| 2025-02-10 | $18.87 | $18.97 | $18.73 | $18.92 | $18.92 | 6,061 |
| 2025-02-07 | $18.82 | $18.85 | $18.65 | $18.71 | $18.71 | 6,678 |
| 2025-02-06 | $18.99 | $19.02 | $18.87 | $18.87 | $18.87 | 8,360 |
| 2025-02-05 | $18.75 | $19.01 | $18.60 | $19.01 | $19.01 | 7,152 |
| 2025-02-04 | $18.64 | $18.80 | $18.42 | $18.67 | $18.67 | 10,530 |
| 2025-02-03 | $18.63 | $18.63 | $18.28 | $18.59 | $18.59 | 8,814 |
| 2025-01-31 | $18.94 | $19.07 | $18.66 | $18.66 | $18.66 | 19,087 |
| 2025-01-30 | $18.82 | $18.98 | $18.66 | $18.83 | $18.83 | 8,871 |
| 2025-01-29 | $19.07 | $19.09 | $18.64 | $18.64 | $18.64 | 21,307 |
| 2025-01-28 | $19.12 | $19.12 | $18.78 | $18.95 | $18.95 | 7,960 |
| 2025-01-27 | $18.65 | $19.13 | $18.65 | $19.13 | $19.13 | 23,890 |
| 2025-01-24 | $18.56 | $18.85 | $18.56 | $18.68 | $18.68 | 14,891 |
| 2025-01-23 | $18.67 | $18.79 | $18.52 | $18.56 | $18.56 | 16,988 |
| 2025-01-22 | $18.86 | $18.86 | $18.68 | $18.75 | $18.75 | 9,831 |
| 2025-01-21 | $18.58 | $18.88 | $18.34 | $18.86 | $18.86 | 32,820 |
| 2025-01-17 | $18.58 | $18.71 | $18.21 | $18.44 | $18.44 | 8,907 |
| 2025-01-16 | $18.20 | $18.69 | $18.20 | $18.39 | $18.39 | 15,699 |
| 2025-01-15 | $18.17 | $18.45 | $18.03 | $18.24 | $18.24 | 29,482 |
| 2025-01-14 | $17.73 | $18.01 | $17.62 | $17.84 | $17.84 | 26,167 |
| 2025-01-13 | $17.89 | $17.98 | $17.38 | $17.73 | $17.73 | 103,896 |
| 2025-01-10 | $18.07 | $18.16 | $17.78 | $17.91 | $17.91 | 50,742 |
| 2025-01-08 | $18.32 | $18.42 | $18.13 | $18.20 | $18.20 | 23,889 |
| 2025-01-07 | $18.80 | $18.80 | $18.15 | $18.32 | $18.32 | 28,021 |
| 2025-01-06 | $18.88 | $18.92 | $18.62 | $18.80 | $18.80 | 12,261 |
| 2025-01-03 | $18.80 | $18.93 | $18.60 | $18.83 | $18.83 | 12,881 |
| 2025-01-02 | $18.20 | $18.75 | $18.14 | $18.75 | $18.75 | 16,330 |
| 2024-12-31 | $18.01 | $18.33 | $17.82 | $18.18 | $18.18 | 318,215 |
| 2024-12-30 | $17.83 | $18.04 | $17.83 | $18.04 | $18.04 | 119,908 |
| 2024-12-27 | $17.94 | $18.00 | $17.68 | $17.79 | $17.79 | 59,856 |
| 2024-12-26 | $18.27 | $18.47 | $18.14 | $18.26 | $17.96 | 56,433 |
| 2024-12-24 | $18.72 | $18.72 | $18.31 | $18.31 | $18.01 | 20,962 |
| 2024-12-23 | $18.91 | $18.91 | $18.66 | $18.69 | $18.38 | 15,511 |
| 2024-12-20 | $18.92 | $18.97 | $18.65 | $18.84 | $18.53 | 28,332 |
| 2024-12-19 | $18.70 | $18.94 | $18.45 | $18.78 | $18.47 | 45,581 |
| 2024-12-18 | $18.94 | $19.15 | $18.56 | $18.75 | $18.44 | 78,835 |
| 2024-12-17 | $18.86 | $19.03 | $18.50 | $18.94 | $18.63 | 39,594 |
| 2024-12-16 | $18.81 | $19.06 | $18.42 | $18.80 | $18.49 | 67,691 |
| 2024-12-13 | $19.20 | $19.20 | $18.74 | $18.78 | $18.47 | 19,946 |
| 2024-12-12 | $19.14 | $19.33 | $19.02 | $19.26 | $18.94 | 25,826 |
| 2024-12-11 | $19.27 | $19.43 | $19.10 | $19.25 | $18.93 | 37,231 |
| 2024-12-10 | $19.22 | $19.32 | $19.13 | $19.25 | $18.93 | 45,376 |
| 2024-12-09 | $19.09 | $19.32 | $19.05 | $19.22 | $18.90 | 41,286 |
| 2024-12-06 | $19.38 | $19.38 | $19.10 | $19.18 | $18.87 | 21,856 |
| 2024-12-05 | $19.41 | $19.45 | $19.21 | $19.29 | $18.97 | 10,677 |
| 2024-12-04 | $19.45 | $19.46 | $19.25 | $19.30 | $18.98 | 23,340 |
| 2024-12-03 | $19.49 | $19.54 | $19.18 | $19.38 | $19.06 | 13,008 |
| 2024-12-02 | $19.64 | $19.64 | $19.35 | $19.52 | $19.20 | 12,859 |
| 2024-11-29 | $19.21 | $19.75 | $19.16 | $19.75 | $19.43 | 29,344 |
| 2024-11-27 | $19.21 | $19.63 | $19.11 | $19.11 | $18.80 | 8,895 |
| 2024-11-26 | $19.48 | $19.49 | $19.20 | $19.30 | $18.98 | 10,161 |
| 2024-11-25 | $19.60 | $19.94 | $19.30 | $19.49 | $19.17 | 11,056 |
| 2024-11-22 | $19.43 | $19.54 | $19.22 | $19.36 | $19.36 | 8,984 |
| 2024-11-21 | $19.17 | $19.59 | $19.17 | $19.28 | $19.28 | 10,451 |
| 2024-11-20 | $19.25 | $19.25 | $19.01 | $19.17 | $19.17 | 17,935 |
| 2024-11-19 | $19.24 | $19.38 | $19.12 | $19.25 | $19.25 | 36,287 |
| 2024-11-18 | $19.18 | $19.41 | $19.18 | $19.21 | $19.21 | 10,275 |
| 2024-11-15 | $19.20 | $19.39 | $19.20 | $19.33 | $19.33 | 8,837 |
| 2024-11-14 | $19.21 | $19.42 | $19.11 | $19.34 | $19.34 | 27,054 |
| 2024-11-13 | $19.34 | $19.41 | $19.04 | $19.16 | $19.16 | 24,261 |
| 2024-11-12 | $19.60 | $19.77 | $19.27 | $19.27 | $19.27 | 15,536 |
| 2024-11-11 | $19.96 | $20.12 | $19.62 | $19.63 | $19.63 | 14,591 |
| 2024-11-08 | $19.83 | $20.09 | $19.80 | $19.95 | $19.95 | 13,460 |
| 2024-11-07 | $19.85 | $20.01 | $19.66 | $19.77 | $19.77 | 13,067 |
| 2024-11-06 | $19.85 | $19.85 | $19.61 | $19.80 | $19.80 | 5,555 |
| 2024-11-05 | $19.72 | $20.00 | $19.72 | $20.00 | $20.00 | 13,471 |
| 2024-11-04 | $19.60 | $19.76 | $19.60 | $19.67 | $19.67 | 11,831 |
| 2024-11-01 | $19.87 | $20.20 | $19.50 | $19.50 | $19.50 | 9,494 |
| 2024-10-31 | $20.00 | $20.26 | $19.72 | $19.72 | $19.72 | 31,833 |
| 2024-10-30 | $20.11 | $20.31 | $20.02 | $20.12 | $20.12 | 8,779 |
| 2024-10-29 | $20.13 | $20.17 | $19.96 | $20.11 | $20.11 | 11,031 |
| 2024-10-28 | $20.06 | $20.19 | $19.85 | $20.19 | $20.19 | 10,183 |
| 2024-10-25 | $20.18 | $20.38 | $19.97 | $20.06 | $20.06 | 10,763 |
| 2024-10-24 | $20.12 | $20.12 | $20.01 | $20.04 | $20.04 | 7,637 |
| 2024-10-23 | $20.35 | $20.37 | $20.12 | $20.12 | $20.12 | 12,854 |
| 2024-10-22 | $20.41 | $20.45 | $20.14 | $20.38 | $20.38 | 7,913 |
| 2024-10-21 | $20.75 | $20.75 | $20.28 | $20.34 | $20.34 | 7,289 |
| 2024-10-18 | $20.74 | $20.80 | $20.61 | $20.68 | $20.68 | 8,216 |
| 2024-10-17 | $20.81 | $21.00 | $20.61 | $20.75 | $20.75 | 13,435 |
| 2024-10-16 | $20.86 | $21.00 | $20.76 | $21.00 | $21.00 | 15,104 |
| 2024-10-15 | $20.61 | $20.89 | $20.47 | $20.81 | $20.81 | 18,534 |
| 2024-10-14 | $20.72 | $20.72 | $20.48 | $20.58 | $20.58 | 8,502 |
| 2024-10-11 | $20.65 | $20.73 | $20.50 | $20.72 | $20.72 | 11,414 |
| 2024-10-10 | $20.59 | $20.69 | $20.42 | $20.60 | $20.60 | 12,840 |
| 2024-10-09 | $20.38 | $20.68 | $20.29 | $20.65 | $20.65 | 26,369 |
| 2024-10-08 | $20.28 | $20.38 | $20.14 | $20.29 | $20.29 | 4,765 |
| 2024-10-07 | $20.46 | $20.46 | $20.15 | $20.19 | $20.19 | 5,871 |
| 2024-10-04 | $20.45 | $20.51 | $20.35 | $20.46 | $20.46 | 9,324 |
| 2024-10-03 | $20.54 | $20.60 | $20.37 | $20.56 | $20.56 | 8,242 |
| 2024-10-02 | $20.20 | $20.55 | $20.20 | $20.49 | $20.49 | 11,173 |
| 2024-10-01 | $20.10 | $20.36 | $20.10 | $20.31 | $20.31 | 22,598 |
| 2024-09-30 | $20.44 | $20.44 | $19.94 | $19.99 | $19.99 | 50,400 |
| 2024-09-27 | $20.47 | $20.61 | $20.24 | $20.42 | $20.42 | 17,203 |
| 2024-09-26 | $20.65 | $20.83 | $20.65 | $20.69 | $20.39 | 13,998 |
| 2024-09-25 | $20.74 | $20.83 | $20.62 | $20.65 | $20.35 | 15,977 |
| 2024-09-24 | $20.66 | $20.81 | $20.56 | $20.65 | $20.35 | 9,671 |
| 2024-09-23 | $20.93 | $20.93 | $20.68 | $20.71 | $20.41 | 13,009 |
| 2024-09-20 | $20.76 | $20.87 | $20.76 | $20.87 | $20.57 | 10,167 |
| 2024-09-19 | $20.80 | $20.92 | $20.76 | $20.76 | $20.46 | 12,019 |
| 2024-09-18 | $20.69 | $20.80 | $20.50 | $20.80 | $20.50 | 8,398 |
| 2024-09-17 | $20.51 | $20.69 | $20.51 | $20.69 | $20.39 | 10,351 |
| 2024-09-16 | $20.44 | $20.51 | $20.35 | $20.50 | $20.21 | 10,862 |
| 2024-09-13 | $20.16 | $20.39 | $20.16 | $20.34 | $20.05 | 8,818 |
| 2024-09-12 | $20.10 | $20.32 | $20.05 | $20.15 | $19.86 | 9,711 |
| 2024-09-11 | $20.01 | $20.02 | $19.91 | $19.99 | $19.70 | 8,649 |
| 2024-09-10 | $19.98 | $19.98 | $19.91 | $19.91 | $19.62 | 7,512 |
| 2024-09-09 | $19.77 | $19.92 | $19.62 | $19.86 | $19.58 | 5,099 |
| 2024-09-06 | $19.79 | $19.98 | $19.65 | $19.69 | $19.41 | 8,409 |
| 2024-09-05 | $19.69 | $19.84 | $19.69 | $19.84 | $19.56 | 6,630 |
| 2024-09-04 | $19.48 | $19.74 | $19.48 | $19.69 | $19.41 | 22,678 |
| 2024-09-03 | $19.62 | $19.68 | $19.54 | $19.54 | $19.26 | 8,369 |
| 2024-08-30 | $19.93 | $20.02 | $19.45 | $19.59 | $19.31 | 70,948 |
| 2024-08-29 | $19.90 | $20.05 | $19.90 | $19.92 | $19.63 | 4,077 |
| 2024-08-28 | $19.92 | $20.06 | $19.83 | $19.83 | $19.55 | 14,159 |
| 2024-08-27 | $19.94 | $19.99 | $19.85 | $19.86 | $19.58 | 7,048 |
| 2024-08-26 | $19.96 | $20.00 | $19.80 | $19.80 | $19.52 | 15,395 |
| 2024-08-23 | $19.63 | $19.94 | $19.63 | $19.85 | $19.57 | 12,502 |
| 2024-08-22 | $19.58 | $19.65 | $19.56 | $19.63 | $19.35 | 6,280 |
| 2024-08-21 | $19.45 | $19.64 | $19.45 | $19.62 | $19.34 | 10,806 |
| 2024-08-20 | $19.55 | $19.71 | $19.45 | $19.45 | $19.17 | 12,276 |
| 2024-08-19 | $19.47 | $19.61 | $19.47 | $19.55 | $19.27 | 9,097 |
| 2024-08-16 | $19.40 | $19.59 | $19.40 | $19.40 | $19.12 | 7,487 |
| 2024-08-15 | $19.59 | $19.59 | $19.25 | $19.40 | $19.12 | 19,790 |
| 2024-08-14 | $19.37 | $19.56 | $19.37 | $19.55 | $19.27 | 5,219 |
| 2024-08-13 | $19.27 | $19.41 | $19.18 | $19.37 | $19.09 | 4,443 |
| 2024-08-12 | $19.14 | $19.33 | $19.14 | $19.14 | $18.87 | 4,551 |
| 2024-08-09 | $19.27 | $19.42 | $19.14 | $19.26 | $18.98 | 5,814 |
| 2024-08-08 | $19.46 | $19.46 | $19.12 | $19.31 | $19.03 | 10,094 |
| 2024-08-07 | $19.35 | $19.42 | $19.18 | $19.42 | $19.14 | 8,394 |
| 2024-08-06 | $18.97 | $19.28 | $18.93 | $19.24 | $18.96 | 18,409 |
| 2024-08-05 | $18.80 | $19.10 | $18.73 | $18.96 | $18.69 | 11,751 |
| 2024-08-02 | $19.25 | $19.27 | $19.12 | $19.25 | $18.97 | 8,915 |
| 2024-08-01 | $19.07 | $19.39 | $19.07 | $19.30 | $19.02 | 15,510 |
| 2024-07-31 | $19.03 | $19.17 | $19.03 | $19.05 | $18.78 | 6,951 |
| 2024-07-30 | $19.11 | $19.13 | $19.02 | $19.13 | $18.86 | 5,410 |
| 2024-07-29 | $19.10 | $19.10 | $18.97 | $19.00 | $18.73 | 4,446 |
| 2024-07-26 | $19.10 | $19.13 | $18.90 | $18.95 | $18.68 | 8,649 |
| 2024-07-25 | $19.03 | $19.08 | $18.84 | $18.87 | $18.60 | 10,990 |
| 2024-07-24 | $19.21 | $19.23 | $18.84 | $18.84 | $18.57 | 11,763 |
| 2024-07-23 | $19.26 | $19.40 | $19.21 | $19.21 | $18.93 | 6,817 |
| 2024-07-22 | $19.39 | $19.40 | $19.25 | $19.27 | $18.99 | 4,767 |
| 2024-07-19 | $19.39 | $19.39 | $19.14 | $19.29 | $19.01 | 11,094 |
| 2024-07-18 | $19.45 | $19.45 | $19.33 | $19.34 | $19.06 | 11,232 |
| 2024-07-17 | $19.56 | $19.64 | $19.44 | $19.44 | $19.16 | 9,429 |
| 2024-07-16 | $19.62 | $19.70 | $19.41 | $19.56 | $19.28 | 21,836 |
| 2024-07-15 | $19.71 | $19.71 | $19.58 | $19.64 | $19.36 | 8,961 |
| 2024-07-12 | $19.58 | $19.70 | $19.56 | $19.70 | $19.42 | 6,171 |
| 2024-07-11 | $19.36 | $19.56 | $19.36 | $19.53 | $19.25 | 9,565 |
| 2024-07-10 | $19.17 | $19.38 | $19.17 | $19.31 | $19.03 | 25,670 |
| 2024-07-09 | $19.43 | $19.43 | $19.15 | $19.15 | $18.88 | 14,356 |
| 2024-07-08 | $19.45 | $19.50 | $19.32 | $19.40 | $19.12 | 14,768 |
| 2024-07-05 | $19.36 | $19.45 | $19.35 | $19.45 | $19.17 | 14,042 |
| 2024-07-03 | $19.11 | $19.31 | $18.93 | $19.25 | $18.97 | 9,162 |
| 2024-07-02 | $18.89 | $18.98 | $18.80 | $18.97 | $18.70 | 12,512 |
| 2024-07-01 | $18.77 | $19.04 | $18.69 | $18.84 | $18.57 | 29,650 |
| 2024-06-28 | $19.07 | $19.13 | $18.83 | $18.86 | $18.59 | 26,879 |
| 2024-06-27 | $19.25 | $19.49 | $19.24 | $19.24 | $18.67 | 14,570 |
| 2024-06-26 | $19.21 | $19.36 | $19.21 | $19.25 | $18.68 | 13,519 |
| 2024-06-25 | $19.34 | $19.38 | $19.21 | $19.31 | $18.74 | 11,662 |
| 2024-06-24 | $19.17 | $19.39 | $19.17 | $19.26 | $18.69 | 14,629 |
| 2024-06-21 | $19.11 | $19.31 | $19.11 | $19.25 | $18.68 | 7,271 |
| 2024-06-20 | $19.23 | $19.23 | $19.06 | $19.11 | $18.54 | 11,716 |
| 2024-06-18 | $19.03 | $19.23 | $19.03 | $19.23 | $18.66 | 7,236 |
| 2024-06-17 | $19.03 | $19.18 | $18.94 | $19.06 | $18.50 | 9,465 |
| 2024-06-14 | $19.18 | $19.28 | $19.05 | $19.11 | $19.11 | 12,768 |
| 2024-06-13 | $19.17 | $19.36 | $18.99 | $19.18 | $19.18 | 11,389 |
| 2024-06-12 | $19.06 | $19.28 | $19.04 | $19.09 | $19.09 | 17,011 |
| 2024-06-11 | $18.99 | $19.04 | $18.81 | $18.93 | $18.93 | 17,239 |
| 2024-06-10 | $19.13 | $19.13 | $18.90 | $18.94 | $18.94 | 8,191 |
| 2024-06-07 | $19.08 | $19.16 | $19.06 | $19.06 | $19.06 | 5,860 |
| 2024-06-06 | $18.86 | $19.21 | $18.86 | $19.13 | $19.13 | 27,847 |
| 2024-06-05 | $18.92 | $19.12 | $18.84 | $18.88 | $18.88 | 12,688 |
| 2024-06-04 | $18.96 | $19.19 | $18.94 | $18.94 | $18.94 | 13,784 |
| 2024-06-03 | $18.92 | $18.94 | $18.72 | $18.91 | $18.91 | 6,409 |
| 2024-05-31 | $18.65 | $18.92 | $18.65 | $18.80 | $18.80 | 13,564 |
| 2024-05-30 | $18.57 | $18.78 | $18.57 | $18.64 | $18.64 | 14,455 |
| 2024-05-29 | $18.82 | $18.82 | $18.53 | $18.55 | $18.55 | 8,872 |
| 2024-05-28 | $19.00 | $19.01 | $18.81 | $18.82 | $18.82 | 11,789 |
| 2024-05-24 | $18.79 | $18.96 | $18.63 | $18.86 | $18.86 | 16,345 |
| 2024-05-23 | $19.04 | $19.04 | $18.55 | $18.67 | $18.67 | 30,511 |
| 2024-05-22 | $18.97 | $19.02 | $18.80 | $18.94 | $18.94 | 29,525 |
| 2024-05-21 | $18.96 | $18.99 | $18.86 | $18.92 | $18.92 | 14,994 |
| 2024-05-20 | $18.85 | $18.92 | $18.75 | $18.81 | $18.81 | 8,046 |
| 2024-05-17 | $18.74 | $18.85 | $18.68 | $18.76 | $18.76 | 12,845 |
| 2024-05-16 | $19.05 | $19.09 | $18.78 | $18.84 | $18.84 | 15,798 |
| 2024-05-15 | $18.99 | $19.10 | $18.94 | $18.98 | $18.98 | 26,030 |
| 2024-05-14 | $18.90 | $18.96 | $18.80 | $18.88 | $18.88 | 26,893 |
| 2024-05-13 | $18.88 | $18.95 | $18.77 | $18.77 | $18.77 | 3,948 |
| 2024-05-10 | $18.97 | $18.97 | $18.65 | $18.79 | $18.79 | 7,937 |
| 2024-05-09 | $18.98 | $18.98 | $18.70 | $18.89 | $18.89 | 13,537 |
| 2024-05-08 | $19.18 | $19.18 | $18.68 | $18.92 | $18.92 | 25,750 |
| 2024-05-07 | $19.00 | $19.24 | $18.86 | $19.14 | $19.14 | 18,552 |
| 2024-05-06 | $18.90 | $18.97 | $18.77 | $18.97 | $18.97 | 4,972 |
| 2024-05-03 | $18.73 | $18.90 | $18.70 | $18.77 | $18.77 | 6,197 |
| 2024-05-02 | $18.45 | $18.70 | $18.45 | $18.62 | $18.62 | 9,118 |
| 2024-05-01 | $18.59 | $18.59 | $18.33 | $18.43 | $18.43 | 9,779 |
| 2024-04-30 | $18.70 | $18.78 | $18.36 | $18.51 | $18.51 | 12,763 |
| 2024-04-29 | $18.81 | $18.90 | $18.46 | $18.71 | $18.71 | 10,835 |
| 2024-04-26 | $18.59 | $18.94 | $18.54 | $18.60 | $18.60 | 7,675 |
| 2024-04-25 | $18.73 | $18.77 | $18.59 | $18.61 | $18.61 | 6,700 |
| 2024-04-24 | $18.86 | $18.97 | $18.51 | $18.88 | $18.88 | 9,293 |
| 2024-04-23 | $18.61 | $18.87 | $18.61 | $18.86 | $18.86 | 12,538 |
| 2024-04-22 | $18.42 | $18.61 | $18.41 | $18.61 | $18.61 | 7,244 |
| 2024-04-19 | $18.41 | $18.53 | $18.23 | $18.45 | $18.45 | 11,626 |
| 2024-04-18 | $18.47 | $18.60 | $18.21 | $18.30 | $18.30 | 19,892 |
| 2024-04-17 | $18.26 | $18.47 | $18.18 | $18.34 | $18.34 | 13,591 |
| 2024-04-16 | $18.16 | $18.40 | $18.00 | $18.18 | $18.18 | 22,942 |
| 2024-04-15 | $18.75 | $18.82 | $18.10 | $18.10 | $18.10 | 17,415 |
| 2024-04-12 | $18.74 | $18.98 | $18.72 | $18.74 | $18.74 | 6,559 |
| 2024-04-11 | $19.18 | $19.18 | $18.53 | $18.71 | $18.71 | 8,477 |
| 2024-04-10 | $19.49 | $19.49 | $19.02 | $19.12 | $19.12 | 11,408 |
| 2024-04-09 | $19.74 | $19.75 | $19.55 | $19.61 | $19.61 | 7,764 |
| 2024-04-08 | $19.78 | $19.78 | $19.61 | $19.68 | $19.68 | 7,170 |
| 2024-04-05 | $19.56 | $19.85 | $19.54 | $19.73 | $19.73 | 16,576 |
| 2024-04-04 | $19.41 | $19.64 | $19.41 | $19.54 | $19.54 | 27,195 |
| 2024-04-03 | $19.33 | $19.48 | $19.22 | $19.37 | $19.37 | 13,012 |
| 2024-04-02 | $19.30 | $19.38 | $19.06 | $19.35 | $19.35 | 6,929 |
| 2024-04-01 | $19.37 | $19.50 | $19.12 | $19.45 | $19.45 | 33,522 |
| 2024-03-28 | $19.52 | $19.70 | $19.15 | $19.20 | $19.20 | 18,359 |
| 2024-03-27 | $19.47 | $19.67 | $19.27 | $19.54 | $19.54 | 20,635 |
| 2024-03-26 | $19.63 | $19.78 | $19.35 | $19.65 | $19.36 | 31,413 |
| 2024-03-25 | $19.76 | $19.96 | $19.45 | $19.67 | $19.38 | 62,471 |
| 2024-03-22 | $19.71 | $19.76 | $19.61 | $19.76 | $19.46 | 9,045 |
| 2024-03-21 | $19.50 | $19.68 | $19.46 | $19.58 | $19.28 | 15,180 |
| 2024-03-20 | $19.23 | $19.45 | $19.12 | $19.41 | $19.41 | 13,605 |
| 2024-03-19 | $19.10 | $19.34 | $19.00 | $19.27 | $19.27 | 9,007 |
| 2024-03-18 | $19.01 | $19.28 | $19.01 | $19.18 | $19.18 | 14,773 |
| 2024-03-15 | $18.95 | $19.08 | $18.44 | $19.04 | $19.04 | 27,017 |
| 2024-03-14 | $19.77 | $19.77 | $18.92 | $18.97 | $18.97 | 33,153 |
| 2024-03-13 | $19.92 | $19.94 | $19.77 | $19.79 | $19.79 | 25,311 |
| 2024-03-12 | $19.68 | $20.02 | $19.67 | $19.96 | $19.96 | 6,105 |
| 2024-03-11 | $20.03 | $20.03 | $19.68 | $19.92 | $19.92 | 14,182 |
| 2024-03-08 | $19.87 | $20.04 | $19.66 | $19.97 | $19.97 | 5,209 |
| 2024-03-07 | $19.76 | $19.97 | $19.68 | $19.88 | $19.88 | 18,616 |
| 2024-03-06 | $19.55 | $20.06 | $19.55 | $19.73 | $19.73 | 12,743 |
| 2024-03-05 | $19.36 | $19.67 | $19.36 | $19.55 | $19.55 | 7,846 |
| 2024-03-04 | $19.40 | $19.68 | $19.40 | $19.42 | $19.42 | 14,845 |
| 2024-03-01 | $19.58 | $19.67 | $19.19 | $19.49 | $19.49 | 9,590 |
| 2024-02-29 | $19.13 | $19.68 | $19.13 | $19.58 | $19.58 | 42,378 |
| 2024-02-28 | $19.11 | $19.25 | $19.05 | $19.16 | $19.16 | 7,929 |
| 2024-02-27 | $19.54 | $19.54 | $19.14 | $19.20 | $19.20 | 11,034 |
| 2024-02-26 | $19.39 | $19.42 | $19.15 | $19.21 | $19.21 | 7,098 |
| 2024-02-23 | $19.38 | $19.49 | $19.12 | $19.29 | $19.29 | 22,929 |
| 2024-02-22 | $19.40 | $19.53 | $19.27 | $19.27 | $19.27 | 3,596 |
| 2024-02-21 | $19.32 | $19.52 | $19.19 | $19.35 | $19.35 | 4,979 |
| 2024-02-20 | $19.31 | $19.51 | $19.12 | $19.51 | $19.51 | 6,753 |
| 2024-02-16 | $19.31 | $19.54 | $19.15 | $19.30 | $19.30 | 11,218 |
| 2024-02-15 | $19.23 | $19.43 | $19.23 | $19.42 | $19.42 | 7,047 |
| 2024-02-14 | $19.16 | $19.33 | $19.08 | $19.31 | $19.31 | 8,760 |
| 2024-02-13 | $19.15 | $19.29 | $18.90 | $19.24 | $19.24 | 35,648 |
| 2024-02-12 | $19.52 | $19.55 | $19.33 | $19.41 | $19.41 | 13,751 |
| 2024-02-09 | $19.45 | $19.46 | $19.33 | $19.44 | $19.44 | 8,354 |
| 2024-02-08 | $19.31 | $19.48 | $19.19 | $19.33 | $19.33 | 10,047 |
| 2024-02-07 | $19.30 | $19.51 | $18.98 | $19.44 | $19.44 | 14,867 |
| 2024-02-06 | $19.18 | $19.27 | $18.95 | $19.24 | $19.24 | 5,175 |
| 2024-02-05 | $19.21 | $19.58 | $18.94 | $19.03 | $19.03 | 8,418 |
| 2024-02-02 | $19.55 | $19.55 | $19.22 | $19.28 | $19.28 | 7,826 |
| 2024-02-01 | $19.19 | $19.66 | $19.15 | $19.63 | $19.63 | 11,449 |
| 2024-01-31 | $19.19 | $19.46 | $19.15 | $19.16 | $19.16 | 12,297 |
| 2024-01-30 | $19.02 | $19.33 | $18.79 | $19.32 | $19.32 | 12,446 |
| 2024-01-29 | $19.02 | $19.05 | $18.76 | $19.05 | $19.05 | 10,877 |
| 2024-01-26 | $18.86 | $19.02 | $18.73 | $18.92 | $18.92 | 11,203 |
| 2024-01-25 | $18.58 | $19.03 | $18.40 | $19.03 | $19.03 | 19,080 |
| 2024-01-24 | $18.61 | $18.67 | $18.31 | $18.53 | $18.53 | 10,158 |
| 2024-01-23 | $18.30 | $18.54 | $18.30 | $18.44 | $18.44 | 10,680 |
| 2024-01-22 | $18.48 | $18.50 | $18.26 | $18.30 | $18.30 | 81,507 |
| 2024-01-19 | $18.08 | $18.45 | $17.98 | $18.33 | $18.33 | 16,905 |
| 2024-01-18 | $18.17 | $18.43 | $17.86 | $18.01 | $18.01 | 15,350 |
| 2024-01-17 | $18.36 | $18.59 | $18.15 | $18.15 | $18.15 | 11,560 |
| 2024-01-16 | $18.68 | $18.68 | $18.33 | $18.41 | $18.41 | 15,104 |
| 2024-01-12 | $18.69 | $18.69 | $18.53 | $18.64 | $18.64 | 10,326 |
| 2024-01-11 | $18.86 | $18.86 | $18.51 | $18.60 | $18.60 | 13,204 |
| 2024-01-10 | $18.90 | $18.99 | $18.68 | $18.80 | $18.80 | 9,223 |
| 2024-01-09 | $18.84 | $18.92 | $18.53 | $18.90 | $18.90 | 8,601 |
| 2024-01-08 | $18.73 | $18.87 | $18.38 | $18.83 | $18.83 | 11,355 |
| 2024-01-05 | $18.69 | $18.86 | $18.50 | $18.65 | $18.65 | 16,591 |
| 2024-01-04 | $18.79 | $18.98 | $18.65 | $18.70 | $18.70 | 8,262 |
| 2024-01-03 | $18.72 | $18.84 | $18.56 | $18.69 | $18.69 | 29,976 |
| 2024-01-02 | $18.79 | $18.81 | $18.63 | $18.81 | $18.81 | 19,706 |
| 2023-12-29 | $18.75 | $19.05 | $18.55 | $18.95 | $18.95 | 238,947 |
| 2023-12-28 | $18.37 | $18.90 | $18.37 | $18.75 | $18.75 | 77,730 |
| 2023-12-27 | $18.46 | $18.68 | $18.27 | $18.62 | $18.33 | 38,965 |
| 2023-12-26 | $18.54 | $18.56 | $18.22 | $18.39 | $18.10 | 27,589 |
| 2023-12-22 | $18.64 | $18.64 | $18.33 | $18.47 | $18.47 | 43,107 |
| 2023-12-21 | $18.55 | $18.81 | $18.39 | $18.52 | $18.52 | 33,354 |
| 2023-12-20 | $18.29 | $18.72 | $18.29 | $18.46 | $18.46 | 23,804 |
| 2023-12-19 | $18.10 | $18.39 | $18.10 | $18.38 | $18.38 | 25,026 |
| 2023-12-18 | $18.02 | $18.20 | $17.86 | $18.08 | $18.08 | 32,223 |
| 2023-12-15 | $18.14 | $18.26 | $17.81 | $18.07 | $18.07 | 26,681 |
| 2023-12-14 | $17.86 | $18.24 | $17.83 | $18.07 | $18.07 | 28,701 |
| 2023-12-13 | $17.35 | $17.77 | $17.35 | $17.68 | $17.68 | 41,825 |
| 2023-12-12 | $17.26 | $17.40 | $17.22 | $17.32 | $17.32 | 25,520 |
| 2023-12-11 | $17.39 | $17.42 | $17.10 | $17.29 | $17.29 | 39,265 |
| 2023-12-08 | $17.52 | $17.56 | $17.38 | $17.44 | $17.44 | 27,494 |
| 2023-12-07 | $17.49 | $17.62 | $17.45 | $17.55 | $17.55 | 25,030 |
| 2023-12-06 | $17.49 | $17.58 | $17.32 | $17.43 | $17.43 | 36,457 |
| 2023-12-05 | $17.50 | $17.59 | $17.32 | $17.44 | $17.44 | 26,783 |
| 2023-12-04 | $17.48 | $17.62 | $17.25 | $17.45 | $17.45 | 22,335 |
| 2023-12-01 | $17.27 | $17.62 | $17.24 | $17.59 | $17.59 | 34,409 |
| 2023-11-30 | $17.14 | $17.31 | $17.07 | $17.27 | $17.27 | 68,907 |
| 2023-11-29 | $17.04 | $17.23 | $16.93 | $17.10 | $17.10 | 222,233 |
| 2023-11-28 | $17.10 | $17.10 | $16.89 | $16.97 | $16.97 | 49,308 |
| 2023-11-27 | $17.10 | $17.15 | $17.00 | $17.05 | $17.05 | 27,331 |
| 2023-11-24 | $17.10 | $17.24 | $17.01 | $17.09 | $17.09 | 8,400 |
| 2023-11-22 | $17.27 | $17.35 | $16.89 | $17.10 | $17.10 | 12,411 |
| 2023-11-21 | $17.33 | $17.57 | $17.16 | $17.24 | $17.24 | 17,251 |
| 2023-11-20 | $17.36 | $17.84 | $17.36 | $17.41 | $17.41 | 13,256 |
| 2023-11-17 | $17.69 | $17.92 | $17.44 | $17.44 | $17.44 | 19,834 |
| 2023-11-16 | $17.87 | $17.87 | $17.48 | $17.57 | $17.57 | 17,104 |
| 2023-11-15 | $17.74 | $17.85 | $17.48 | $17.78 | $17.78 | 12,393 |
| 2023-11-14 | $17.80 | $17.91 | $17.69 | $17.74 | $17.74 | 20,061 |
| 2023-11-13 | $17.38 | $17.58 | $17.15 | $17.54 | $17.54 | 15,320 |
| 2023-11-10 | $17.55 | $17.74 | $17.23 | $17.34 | $17.34 | 9,949 |
| 2023-11-09 | $17.74 | $17.77 | $17.36 | $17.39 | $17.39 | 11,416 |
| 2023-11-08 | $17.64 | $17.70 | $17.35 | $17.68 | $17.68 | 6,939 |
| 2023-11-07 | $17.71 | $17.71 | $17.43 | $17.65 | $17.65 | 6,494 |
| 2023-11-06 | $17.60 | $17.78 | $17.19 | $17.67 | $17.67 | 11,401 |
| 2023-11-03 | $17.69 | $17.91 | $17.13 | $17.77 | $17.77 | 12,038 |
| 2023-11-02 | $17.14 | $17.56 | $17.14 | $17.56 | $17.56 | 14,260 |
| 2023-11-01 | $16.47 | $16.93 | $16.20 | $16.93 | $16.93 | 10,480 |
| 2023-10-31 | $16.23 | $16.52 | $16.00 | $16.33 | $16.33 | 26,746 |
| 2023-10-30 | $16.28 | $16.32 | $16.03 | $16.12 | $16.12 | 10,221 |
| 2023-10-27 | $16.40 | $16.44 | $16.06 | $16.23 | $16.23 | 7,443 |
| 2023-10-26 | $16.33 | $16.55 | $16.15 | $16.37 | $16.37 | 11,577 |
| 2023-10-25 | $16.30 | $16.49 | $16.18 | $16.33 | $16.33 | 7,510 |
| 2023-10-24 | $16.40 | $16.47 | $16.21 | $16.47 | $16.47 | 5,021 |
| 2023-10-23 | $16.08 | $16.38 | $16.08 | $16.24 | $16.24 | 7,625 |
| 2023-10-20 | $16.01 | $16.41 | $15.83 | $16.21 | $16.21 | 16,384 |
| 2023-10-19 | $16.20 | $16.47 | $16.00 | $16.09 | $16.09 | 25,583 |
| 2023-10-18 | $16.17 | $16.42 | $16.03 | $16.20 | $16.20 | 20,386 |
| 2023-10-17 | $16.43 | $16.68 | $16.22 | $16.28 | $16.28 | 12,984 |
| 2023-10-16 | $16.54 | $16.85 | $16.37 | $16.59 | $16.59 | 17,838 |
| 2023-10-13 | $16.82 | $16.82 | $16.34 | $16.62 | $16.62 | 11,621 |
| 2023-10-12 | $17.03 | $17.03 | $16.67 | $16.80 | $16.80 | 6,581 |
| 2023-10-11 | $17.00 | $17.07 | $16.73 | $17.03 | $17.03 | 16,847 |
| 2023-10-10 | $16.81 | $17.00 | $16.55 | $16.94 | $16.94 | 12,177 |
| 2023-10-09 | $16.62 | $16.88 | $16.35 | $16.80 | $16.80 | 11,284 |
| 2023-10-06 | $16.44 | $16.73 | $16.25 | $16.64 | $16.64 | 23,216 |
| 2023-10-05 | $16.68 | $16.68 | $16.33 | $16.60 | $16.60 | 19,029 |
| 2023-10-04 | $16.34 | $16.71 | $16.21 | $16.64 | $16.64 | 59,712 |
| 2023-10-03 | $16.54 | $16.54 | $16.04 | $16.34 | $16.34 | 38,309 |
| 2023-10-02 | $16.49 | $16.67 | $16.21 | $16.54 | $16.54 | 38,310 |
| 2023-09-29 | $16.51 | $16.80 | $16.46 | $16.46 | $16.46 | 243,045 |
| 2023-09-28 | $16.49 | $16.82 | $16.27 | $16.42 | $16.42 | 551,226 |
| 2023-09-27 | $16.95 | $16.95 | $16.63 | $16.89 | $16.59 | 15,053 |
| 2023-09-26 | $16.84 | $16.97 | $16.76 | $16.87 | $16.57 | 26,110 |
| 2023-09-25 | $16.87 | $17.03 | $16.86 | $16.95 | $16.65 | 17,778 |
| 2023-09-22 | $16.97 | $17.12 | $16.94 | $17.01 | $16.71 | 21,174 |
| 2023-09-21 | $17.06 | $17.10 | $16.51 | $16.92 | $16.62 | 25,205 |
| 2023-09-20 | $17.26 | $17.45 | $17.16 | $17.22 | $16.91 | 18,830 |
| 2023-09-19 | $17.25 | $17.38 | $17.13 | $17.24 | $16.93 | 24,542 |
| 2023-09-18 | $17.01 | $17.29 | $17.01 | $17.25 | $16.94 | 17,124 |
| 2023-09-15 | $17.08 | $17.15 | $17.00 | $17.09 | $16.79 | 30,250 |
| 2023-09-14 | $17.04 | $17.15 | $17.00 | $17.08 | $16.78 | 18,074 |
| 2023-09-13 | $16.97 | $17.08 | $16.89 | $17.01 | $16.71 | 37,306 |
| 2023-09-12 | $16.89 | $17.08 | $16.80 | $16.89 | $16.59 | 16,331 |
| 2023-09-11 | $17.03 | $17.10 | $16.82 | $16.92 | $16.62 | 22,010 |
| 2023-09-08 | $16.87 | $17.15 | $16.87 | $16.95 | $16.65 | 15,625 |
| 2023-09-07 | $16.91 | $17.04 | $16.73 | $16.91 | $16.61 | 27,620 |
| 2023-09-06 | $17.32 | $17.43 | $16.93 | $17.02 | $16.72 | 18,954 |
| 2023-09-05 | $17.52 | $17.52 | $16.95 | $17.20 | $16.89 | 34,540 |
| 2023-09-01 | $17.69 | $17.69 | $17.42 | $17.52 | $17.21 | 6,186 |
| 2023-08-31 | $17.62 | $17.79 | $17.43 | $17.72 | $17.41 | 39,842 |
| 2023-08-30 | $17.65 | $17.71 | $17.55 | $17.63 | $17.32 | 17,781 |
| 2023-08-29 | $17.48 | $17.63 | $17.48 | $17.58 | $17.27 | 5,517 |
| 2023-08-28 | $17.59 | $17.73 | $17.46 | $17.55 | $17.55 | 12,171 |
| 2023-08-25 | $17.56 | $17.77 | $17.43 | $17.46 | $17.46 | 10,784 |
| 2023-08-24 | $17.65 | $17.77 | $17.37 | $17.48 | $17.48 | 19,705 |
| 2023-08-23 | $17.39 | $17.63 | $17.39 | $17.62 | $17.62 | 23,759 |
| 2023-08-22 | $17.18 | $17.47 | $17.04 | $17.40 | $17.40 | 34,010 |
| 2023-08-21 | $17.15 | $17.26 | $16.95 | $17.01 | $17.01 | 15,387 |
| 2023-08-18 | $17.02 | $17.29 | $16.98 | $17.05 | $17.05 | 9,655 |
| 2023-08-17 | $17.35 | $17.35 | $16.93 | $17.11 | $17.11 | 16,527 |
| 2023-08-16 | $17.35 | $17.50 | $17.09 | $17.20 | $17.20 | 10,493 |
| 2023-08-15 | $17.65 | $17.74 | $17.35 | $17.35 | $17.35 | 6,405 |
| 2023-08-14 | $17.79 | $17.87 | $17.55 | $17.66 | $17.66 | 16,812 |
| 2023-08-11 | $17.78 | $17.89 | $17.60 | $17.72 | $17.72 | 7,598 |
| 2023-08-10 | $17.90 | $18.05 | $17.77 | $17.90 | $17.90 | 7,647 |
| 2023-08-09 | $17.96 | $18.08 | $17.79 | $17.82 | $17.82 | 8,753 |
| 2023-08-08 | $17.97 | $18.12 | $17.78 | $17.78 | $17.78 | 9,425 |
| 2023-08-07 | $17.97 | $18.11 | $17.77 | $17.96 | $17.96 | 6,945 |
| 2023-08-04 | $18.09 | $18.13 | $17.80 | $17.89 | $17.89 | 16,135 |
| 2023-08-03 | $18.00 | $18.19 | $17.75 | $17.85 | $17.85 | 6,941 |
| 2023-08-02 | $18.28 | $18.40 | $17.73 | $18.09 | $18.09 | 10,819 |
| 2023-08-01 | $18.50 | $18.50 | $18.23 | $18.23 | $18.23 | 5,395 |
| 2023-07-31 | $18.37 | $18.70 | $18.37 | $18.50 | $18.50 | 11,146 |
| 2023-07-28 | $18.35 | $18.43 | $18.19 | $18.26 | $18.26 | 7,222 |
| 2023-07-27 | $18.32 | $18.41 | $18.15 | $18.22 | $18.22 | 6,274 |
| 2023-07-26 | $18.23 | $18.39 | $18.16 | $18.30 | $18.30 | 12,537 |
| 2023-07-25 | $18.31 | $18.37 | $18.13 | $18.23 | $18.23 | 5,570 |
| 2023-07-24 | $18.40 | $18.42 | $18.14 | $18.28 | $18.28 | 18,487 |
| 2023-07-21 | $18.30 | $18.35 | $18.21 | $18.26 | $18.26 | 7,694 |
| 2023-07-20 | $18.27 | $18.27 | $18.03 | $18.24 | $18.24 | 4,306 |
| 2023-07-19 | $18.13 | $18.30 | $18.11 | $18.29 | $18.29 | 7,294 |
| 2023-07-18 | $17.95 | $18.10 | $17.91 | $18.10 | $18.10 | 15,974 |
| 2023-07-17 | $18.00 | $18.00 | $17.81 | $17.87 | $17.87 | 9,799 |
| 2023-07-14 | $18.09 | $18.09 | $17.84 | $18.00 | $18.00 | 25,697 |
| 2023-07-13 | $18.01 | $18.08 | $18.00 | $18.08 | $18.08 | 9,755 |
| 2023-07-12 | $17.89 | $18.00 | $17.77 | $17.92 | $17.92 | 10,816 |
| 2023-07-11 | $17.70 | $17.78 | $17.62 | $17.74 | $17.74 | 7,550 |
| 2023-07-10 | $17.66 | $17.77 | $17.56 | $17.56 | $17.56 | 8,358 |
| 2023-07-07 | $17.60 | $17.81 | $17.45 | $17.56 | $17.56 | 15,071 |
| 2023-07-06 | $17.87 | $17.87 | $17.50 | $17.61 | $17.61 | 11,742 |
| 2023-07-05 | $18.10 | $18.20 | $17.86 | $18.00 | $18.00 | 10,876 |
| 2023-07-03 | $17.86 | $18.20 | $17.86 | $18.11 | $18.11 | 7,447 |
| 2023-06-30 | $17.81 | $17.97 | $17.66 | $17.76 | $17.76 | 35,126 |
| 2023-06-29 | $17.89 | $17.89 | $17.49 | $17.65 | $17.65 | 6,269 |
| 2023-06-28 | $17.93 | $18.00 | $17.73 | $17.78 | $17.78 | 21,792 |
| 2023-06-27 | $18.25 | $18.28 | $18.09 | $18.12 | $17.82 | 14,374 |
| 2023-06-26 | $18.03 | $18.23 | $17.88 | $18.17 | $17.87 | 5,781 |
| 2023-06-23 | $17.90 | $17.94 | $17.67 | $17.94 | $17.65 | 9,467 |
| 2023-06-22 | $17.83 | $17.90 | $17.70 | $17.80 | $17.51 | 12,678 |
| 2023-06-21 | $17.90 | $17.95 | $17.68 | $17.70 | $17.41 | 5,281 |
| 2023-06-20 | $17.97 | $18.03 | $17.80 | $17.80 | $17.51 | 8,782 |
| 2023-06-16 | $18.09 | $18.21 | $17.85 | $17.87 | $17.58 | 34,975 |
| 2023-06-15 | $17.67 | $18.02 | $17.58 | $17.93 | $17.64 | 13,903 |
| 2023-06-14 | $17.74 | $17.87 | $17.50 | $17.59 | $17.30 | 16,987 |
| 2023-06-13 | $17.85 | $17.95 | $17.66 | $17.74 | $17.45 | 33,035 |
| 2023-06-12 | $18.07 | $18.18 | $17.71 | $17.71 | $17.42 | 6,814 |
| 2023-06-09 | $18.21 | $18.41 | $17.88 | $18.01 | $18.01 | 8,542 |
| 2023-06-08 | $18.37 | $18.53 | $18.13 | $18.13 | $18.13 | 15,340 |
| 2023-06-07 | $18.57 | $18.67 | $18.21 | $18.31 | $18.31 | 16,706 |
| 2023-06-06 | $18.67 | $18.81 | $18.47 | $18.57 | $18.57 | 41,615 |
| 2023-06-05 | $18.55 | $18.78 | $18.25 | $18.59 | $18.59 | 24,114 |
| 2023-06-02 | $18.38 | $18.63 | $18.38 | $18.44 | $18.44 | 29,671 |
| 2023-06-01 | $18.29 | $18.51 | $18.06 | $18.28 | $18.28 | 23,742 |
| 2023-05-31 | $17.96 | $18.40 | $17.96 | $18.23 | $18.23 | 162,466 |
| 2023-05-30 | $17.65 | $18.04 | $17.65 | $17.96 | $17.96 | 80,429 |
| 2023-05-26 | $17.36 | $17.90 | $17.36 | $17.51 | $17.51 | 80,544 |
| 2023-05-25 | $17.35 | $17.45 | $17.20 | $17.36 | $17.36 | 20,906 |
| 2023-05-24 | $17.07 | $17.42 | $16.96 | $17.29 | $17.29 | 49,250 |
| 2023-05-23 | $16.87 | $17.16 | $16.87 | $17.00 | $17.00 | 19,031 |
| 2023-05-22 | $17.04 | $17.08 | $16.68 | $16.91 | $16.91 | 24,675 |
| 2023-05-19 | $17.30 | $17.41 | $16.85 | $16.96 | $16.96 | 17,414 |
| 2023-05-18 | $17.19 | $17.42 | $17.06 | $17.20 | $17.20 | 13,579 |
| 2023-05-17 | $17.03 | $17.27 | $16.95 | $17.16 | $17.16 | 17,307 |
| 2023-05-16 | $17.19 | $17.19 | $16.84 | $16.87 | $16.87 | 18,134 |
| 2023-05-15 | $17.87 | $17.87 | $17.00 | $17.19 | $17.19 | 35,438 |
| 2023-05-12 | $18.00 | $18.03 | $17.35 | $17.65 | $17.65 | 14,749 |
| 2023-05-11 | $18.25 | $18.30 | $17.80 | $17.94 | $17.94 | 26,333 |
| 2023-05-10 | $18.42 | $19.11 | $18.25 | $18.25 | $18.25 | 31,353 |
| 2023-05-09 | $18.41 | $18.50 | $18.17 | $18.32 | $18.32 | 27,752 |
| 2023-05-08 | $18.18 | $18.62 | $18.18 | $18.51 | $18.51 | 11,032 |
| 2023-05-05 | $18.10 | $18.67 | $18.08 | $18.16 | $18.16 | 19,895 |
| 2023-05-04 | $18.94 | $18.94 | $17.80 | $17.90 | $17.90 | 20,723 |
| 2023-05-03 | $19.30 | $19.39 | $18.94 | $18.94 | $18.94 | 13,216 |
| 2023-05-02 | $19.49 | $19.82 | $19.21 | $19.33 | $19.33 | 9,887 |
| 2023-05-01 | $19.85 | $19.98 | $19.51 | $19.54 | $19.54 | 14,475 |
| 2023-04-28 | $19.73 | $20.00 | $19.37 | $19.94 | $19.94 | 52,742 |
| 2023-04-27 | $19.70 | $20.00 | $19.38 | $19.62 | $19.62 | 18,226 |
| 2023-04-26 | $19.80 | $20.02 | $19.40 | $19.60 | $19.60 | 10,183 |
| 2023-04-25 | $19.77 | $19.92 | $19.64 | $19.64 | $19.64 | 3,773 |
| 2023-04-24 | $19.83 | $19.99 | $19.70 | $19.72 | $19.72 | 6,819 |
| 2023-04-21 | $19.89 | $20.02 | $19.62 | $19.74 | $19.74 | 7,408 |
| 2023-04-20 | $19.98 | $20.01 | $19.63 | $19.69 | $19.69 | 8,166 |
| 2023-04-19 | $19.93 | $20.03 | $19.63 | $20.03 | $20.03 | 15,904 |
| 2023-04-18 | $20.07 | $20.18 | $19.68 | $19.87 | $19.87 | 14,059 |
| 2023-04-17 | $19.42 | $20.05 | $19.22 | $20.02 | $20.02 | 37,468 |
| 2023-04-14 | $19.43 | $19.46 | $19.14 | $19.22 | $19.22 | 10,874 |
| 2023-04-13 | $19.07 | $19.43 | $19.05 | $19.43 | $19.43 | 8,896 |
| 2023-04-12 | $19.15 | $19.20 | $18.80 | $18.89 | $18.89 | 28,078 |
| 2023-04-11 | $18.82 | $19.05 | $18.65 | $19.04 | $19.04 | 22,031 |
| 2023-04-10 | $18.64 | $18.82 | $18.58 | $18.78 | $18.78 | 24,790 |
| 2023-04-06 | $18.47 | $18.65 | $18.43 | $18.52 | $18.52 | 9,916 |
| 2023-04-05 | $18.04 | $18.43 | $17.78 | $18.35 | $18.35 | 10,889 |
| 2023-04-04 | $17.96 | $18.17 | $17.70 | $18.17 | $18.17 | 31,529 |
| 2023-04-03 | $17.91 | $18.01 | $17.62 | $17.81 | $17.81 | 23,184 |
| 2023-03-31 | $17.61 | $17.96 | $17.61 | $17.96 | $17.96 | 20,427 |
| 2023-03-30 | $17.24 | $17.49 | $17.19 | $17.49 | $17.49 | 10,626 |
| 2023-03-29 | $17.01 | $17.31 | $17.00 | $17.06 | $17.06 | 13,683 |
| 2023-03-28 | $16.80 | $17.09 | $16.67 | $16.78 | $16.78 | 5,586 |
| 2023-03-27 | $16.98 | $17.26 | $16.96 | $16.97 | $16.67 | 12,850 |
| 2023-03-24 | $16.84 | $17.06 | $16.45 | $16.84 | $16.55 | 20,538 |
| 2023-03-23 | $17.69 | $17.72 | $16.42 | $16.68 | $16.39 | 26,787 |
| 2023-03-22 | $17.22 | $17.73 | $17.22 | $17.50 | $17.20 | 17,595 |
| 2023-03-21 | $16.97 | $17.52 | $16.97 | $17.13 | $16.83 | 6,627 |
| 2023-03-20 | $17.52 | $17.83 | $16.80 | $16.81 | $16.52 | 19,286 |
| 2023-03-17 | $18.00 | $18.00 | $17.33 | $17.43 | $17.13 | 14,326 |
| 2023-03-16 | $17.60 | $18.56 | $17.60 | $17.77 | $17.46 | 39,656 |
| 2023-03-15 | $18.12 | $18.12 | $17.53 | $17.54 | $17.24 | 11,977 |
| 2023-03-14 | $17.61 | $19.00 | $17.61 | $18.07 | $17.76 | 17,517 |
| 2023-03-13 | $16.80 | $18.31 | $16.78 | $17.46 | $17.16 | 44,727 |
| 2023-03-10 | $19.10 | $19.10 | $18.41 | $19.07 | $18.74 | 14,965 |
| 2023-03-09 | $19.34 | $19.50 | $18.99 | $19.02 | $18.69 | 17,741 |
| 2023-03-08 | $19.34 | $19.52 | $19.23 | $19.30 | $18.96 | 6,809 |
| 2023-03-07 | $19.58 | $19.58 | $19.31 | $19.31 | $18.97 | 17,110 |
| 2023-03-06 | $19.54 | $19.66 | $19.43 | $19.53 | $19.19 | 10,370 |
| 2023-03-03 | $19.58 | $19.67 | $19.42 | $19.43 | $19.09 | 35,848 |
| 2023-03-02 | $19.41 | $19.52 | $19.36 | $19.40 | $19.06 | 5,146 |
| 2023-03-01 | $19.72 | $19.73 | $19.44 | $19.57 | $19.23 | 6,274 |
| 2023-02-28 | $19.64 | $19.75 | $19.40 | $19.75 | $19.41 | 28,316 |
| 2023-02-27 | $19.84 | $19.84 | $19.46 | $19.57 | $19.23 | 11,016 |
| 2023-02-24 | $19.67 | $19.67 | $19.30 | $19.45 | $19.11 | 11,543 |
| 2023-02-23 | $19.45 | $19.79 | $19.30 | $19.79 | $19.45 | 16,949 |
| 2023-02-22 | $19.23 | $19.54 | $19.12 | $19.46 | $19.12 | 20,229 |
| 2023-02-21 | $19.41 | $19.53 | $19.10 | $19.10 | $18.77 | 24,312 |
| 2023-02-17 | $19.71 | $19.76 | $19.40 | $19.54 | $19.20 | 7,782 |
| 2023-02-16 | $19.89 | $20.02 | $19.80 | $19.80 | $19.46 | 22,882 |
| 2023-02-15 | $20.00 | $20.10 | $19.82 | $20.00 | $19.65 | 13,045 |
| 2023-02-14 | $20.05 | $20.10 | $19.87 | $20.00 | $19.65 | 21,927 |
| 2023-02-13 | $19.92 | $20.05 | $19.71 | $20.05 | $19.70 | 13,666 |
| 2023-02-10 | $19.94 | $19.94 | $19.75 | $19.82 | $19.48 | 5,606 |
| 2023-02-09 | $19.96 | $19.97 | $19.83 | $19.86 | $19.51 | 7,485 |
| 2023-02-08 | $19.80 | $19.92 | $19.72 | $19.78 | $19.44 | 14,359 |
| 2023-02-07 | $19.76 | $19.83 | $19.61 | $19.75 | $19.41 | 32,255 |
| 2023-02-06 | $19.79 | $19.85 | $19.46 | $19.74 | $19.40 | 17,291 |
| 2023-02-03 | $20.06 | $20.20 | $19.72 | $19.84 | $19.49 | 16,976 |
| 2023-02-02 | $20.25 | $20.38 | $20.10 | $20.20 | $19.85 | 40,745 |
| 2023-02-01 | $20.04 | $20.29 | $20.04 | $20.10 | $19.75 | 63,501 |
| 2023-01-31 | $20.04 | $20.15 | $19.98 | $20.00 | $19.65 | 12,886 |
| 2023-01-30 | $20.00 | $20.18 | $19.89 | $19.95 | $19.60 | 56,971 |
| 2023-01-27 | $19.87 | $20.22 | $19.87 | $20.00 | $19.65 | 9,285 |
| 2023-01-26 | $20.02 | $20.19 | $19.84 | $20.00 | $19.65 | 9,876 |
| 2023-01-25 | $19.88 | $20.00 | $19.70 | $19.99 | $19.64 | 23,568 |
| 2023-01-24 | $19.91 | $19.95 | $19.86 | $19.90 | $19.55 | 13,257 |
| 2023-01-23 | $19.90 | $19.99 | $19.56 | $19.90 | $19.55 | 27,713 |
| 2023-01-20 | $19.78 | $19.87 | $19.60 | $19.80 | $19.46 | 25,396 |
| 2023-01-19 | $19.57 | $19.74 | $19.46 | $19.66 | $19.32 | 19,978 |
| 2023-01-18 | $19.60 | $19.79 | $19.30 | $19.40 | $19.06 | 23,628 |
| 2023-01-17 | $19.14 | $19.48 | $19.14 | $19.29 | $18.95 | 25,319 |
| 2023-01-13 | $18.96 | $19.28 | $18.81 | $19.11 | $18.78 | 17,461 |
| 2023-01-12 | $19.01 | $19.15 | $18.84 | $18.89 | $18.56 | 23,621 |
| 2023-01-11 | $18.84 | $19.04 | $18.80 | $18.89 | $18.56 | 50,091 |
| 2023-01-10 | $18.81 | $18.83 | $18.57 | $18.77 | $18.44 | 14,834 |
| 2023-01-09 | $18.70 | $19.00 | $18.64 | $18.81 | $18.48 | 33,516 |
| 2023-01-06 | $18.00 | $18.63 | $18.00 | $18.61 | $18.29 | 22,353 |
| 2023-01-05 | $17.64 | $18.00 | $17.64 | $17.86 | $17.55 | 12,639 |
| 2023-01-04 | $17.19 | $17.77 | $17.19 | $17.55 | $17.24 | 16,698 |
| 2023-01-03 | $17.01 | $17.43 | $16.86 | $17.08 | $16.78 | 44,114 |
| 2022-12-30 | $17.04 | $17.19 | $16.78 | $16.82 | $16.82 | 41,105 |
| 2022-12-29 | $17.65 | $17.82 | $17.10 | $17.17 | $17.17 | 61,275 |
| 2022-12-28 | $17.89 | $17.89 | $17.57 | $17.58 | $17.58 | 41,145 |
| 2022-12-27 | $18.12 | $18.31 | $18.02 | $18.07 | $17.77 | 46,912 |
| 2022-12-23 | $18.03 | $18.31 | $17.91 | $18.20 | $17.90 | 104,412 |
| 2022-12-22 | $18.21 | $18.27 | $17.95 | $17.96 | $17.66 | 17,586 |
| 2022-12-21 | $18.10 | $18.37 | $18.06 | $18.32 | $18.02 | 55,424 |
| 2022-12-20 | $18.18 | $18.34 | $17.87 | $18.02 | $17.72 | 32,841 |
| 2022-12-19 | $18.09 | $18.36 | $18.01 | $18.17 | $17.87 | 30,486 |
| 2022-12-16 | $18.04 | $18.12 | $17.71 | $18.01 | $18.01 | 27,972 |
| 2022-12-15 | $18.14 | $18.25 | $17.95 | $18.00 | $18.00 | 34,448 |
| 2022-12-14 | $18.17 | $18.25 | $17.97 | $18.06 | $18.06 | 33,298 |
| 2022-12-13 | $18.20 | $18.58 | $17.91 | $18.10 | $18.10 | 18,555 |
| 2022-12-12 | $17.86 | $18.03 | $17.75 | $17.84 | $17.84 | 74,181 |
| 2022-12-09 | $18.13 | $18.40 | $17.75 | $17.75 | $17.75 | 28,244 |
| 2022-12-08 | $18.51 | $18.62 | $18.15 | $18.16 | $18.16 | 37,372 |
| 2022-12-07 | $18.70 | $18.80 | $18.44 | $18.49 | $18.49 | 33,038 |
| 2022-12-06 | $18.77 | $19.09 | $18.49 | $18.68 | $18.68 | 17,927 |
| 2022-12-05 | $19.20 | $19.20 | $18.74 | $18.76 | $18.76 | 33,942 |
| 2022-12-02 | $19.15 | $19.30 | $18.97 | $19.18 | $19.18 | 25,001 |
| 2022-12-01 | $18.94 | $19.32 | $18.82 | $19.20 | $19.20 | 19,429 |
| 2022-11-30 | $18.29 | $18.87 | $18.19 | $18.82 | $18.82 | 41,640 |
| 2022-11-29 | $18.68 | $18.68 | $18.16 | $18.16 | $18.16 | 26,173 |
| 2022-11-28 | $18.54 | $18.63 | $18.37 | $18.62 | $18.62 | 24,404 |
| 2022-11-25 | $18.54 | $18.54 | $18.04 | $18.54 | $18.54 | 7,785 |
| 2022-11-23 | $18.28 | $18.53 | $18.08 | $18.49 | $18.49 | 27,768 |
| 2022-11-22 | $18.32 | $18.36 | $18.06 | $18.17 | $18.17 | 19,957 |
| 2022-11-21 | $18.34 | $18.37 | $18.03 | $18.16 | $18.16 | 20,642 |
| 2022-11-18 | $18.18 | $18.37 | $18.15 | $18.24 | $18.24 | 10,738 |
| 2022-11-17 | $18.27 | $18.43 | $18.07 | $18.13 | $18.13 | 11,576 |
| 2022-11-16 | $18.23 | $18.43 | $18.22 | $18.32 | $18.32 | 10,947 |
| 2022-11-15 | $18.08 | $18.56 | $18.07 | $18.23 | $18.23 | 20,984 |
| 2022-11-14 | $18.07 | $18.37 | $17.80 | $17.82 | $17.82 | 20,916 |
| 2022-11-11 | $18.09 | $18.41 | $18.03 | $18.11 | $18.11 | 14,377 |
| 2022-11-10 | $17.37 | $18.07 | $17.37 | $18.07 | $18.07 | 18,413 |
| 2022-11-09 | $17.22 | $17.22 | $16.91 | $17.10 | $17.10 | 26,672 |
| 2022-11-08 | $16.79 | $17.10 | $16.79 | $17.10 | $17.10 | 20,426 |
| 2022-11-07 | $16.82 | $16.82 | $16.52 | $16.78 | $16.78 | 23,181 |
| 2022-11-04 | $16.74 | $16.85 | $16.45 | $16.73 | $16.73 | 30,345 |
| 2022-11-03 | $16.72 | $16.72 | $16.44 | $16.64 | $16.64 | 25,838 |
| 2022-11-02 | $16.82 | $16.96 | $16.68 | $16.80 | $16.80 | 38,750 |
| 2022-11-01 | $17.23 | $17.25 | $16.82 | $16.82 | $16.82 | 47,581 |
| 2022-10-31 | $17.11 | $17.19 | $16.84 | $17.09 | $17.09 | 63,194 |
| 2022-10-28 | $17.08 | $17.27 | $16.96 | $17.03 | $17.03 | 31,944 |
| 2022-10-27 | $17.11 | $17.11 | $16.89 | $17.01 | $17.01 | 19,257 |
| 2022-10-26 | $17.10 | $17.47 | $17.05 | $17.08 | $17.08 | 43,615 |
| 2022-10-25 | $17.00 | $17.23 | $16.95 | $17.12 | $17.12 | 14,893 |
| 2022-10-24 | $16.85 | $17.13 | $16.85 | $16.92 | $16.92 | 13,370 |
| 2022-10-21 | $17.18 | $17.29 | $16.72 | $16.81 | $16.81 | 56,419 |
| 2022-10-20 | $17.35 | $17.43 | $17.07 | $17.23 | $17.23 | 16,255 |
| 2022-10-19 | $17.43 | $17.46 | $17.15 | $17.45 | $17.45 | 47,641 |
| 2022-10-18 | $17.60 | $17.74 | $17.38 | $17.49 | $17.49 | 16,236 |
| 2022-10-17 | $17.75 | $18.04 | $17.45 | $17.53 | $17.53 | 32,163 |
| 2022-10-14 | $17.40 | $17.75 | $17.13 | $17.66 | $17.66 | 47,849 |
| 2022-10-13 | $17.26 | $17.53 | $16.62 | $17.44 | $17.44 | 27,930 |
| 2022-10-12 | $17.56 | $17.74 | $17.30 | $17.57 | $17.57 | 21,212 |
| 2022-10-11 | $17.77 | $17.87 | $17.52 | $17.67 | $17.67 | 20,659 |
| 2022-10-10 | $18.10 | $18.16 | $17.69 | $17.74 | $17.74 | 11,375 |
| 2022-10-07 | $18.15 | $18.16 | $17.92 | $18.11 | $18.11 | 9,856 |
| 2022-10-06 | $18.65 | $18.77 | $18.24 | $18.35 | $18.35 | 11,328 |
| 2022-10-05 | $18.71 | $18.82 | $18.50 | $18.66 | $18.66 | 10,673 |
| 2022-10-04 | $18.88 | $19.12 | $18.64 | $18.83 | $18.83 | 20,615 |
| 2022-10-03 | $18.80 | $18.97 | $18.60 | $18.74 | $18.74 | 15,874 |
| 2022-09-30 | $18.66 | $18.75 | $18.40 | $18.62 | $18.62 | 118,700 |
| 2022-09-29 | $18.65 | $18.65 | $18.26 | $18.60 | $18.60 | 14,359 |
| 2022-09-28 | $18.32 | $18.71 | $18.20 | $18.71 | $18.71 | 14,814 |
| 2022-09-27 | $18.47 | $18.62 | $18.18 | $18.62 | $18.33 | 25,093 |
| 2022-09-26 | $18.57 | $18.59 | $18.24 | $18.39 | $18.10 | 24,817 |
| 2022-09-23 | $18.74 | $18.74 | $18.41 | $18.50 | $18.21 | 29,131 |
| 2022-09-22 | $18.80 | $18.80 | $18.57 | $18.79 | $18.50 | 17,263 |
| 2022-09-21 | $18.88 | $18.94 | $18.63 | $18.76 | $18.47 | 14,377 |
| 2022-09-20 | $18.83 | $18.87 | $18.61 | $18.77 | $18.48 | 50,188 |
| 2022-09-19 | $18.80 | $18.98 | $18.80 | $18.90 | $18.60 | 15,962 |
| 2022-09-16 | $18.97 | $19.22 | $18.88 | $18.95 | $18.65 | 11,522 |
| 2022-09-15 | $19.27 | $19.39 | $19.01 | $19.06 | $18.76 | 18,030 |
| 2022-09-14 | $19.27 | $19.33 | $19.19 | $19.27 | $18.97 | 10,398 |
| 2022-09-13 | $19.14 | $19.27 | $19.04 | $19.20 | $18.90 | 12,408 |
| 2022-09-12 | $19.34 | $19.48 | $19.22 | $19.32 | $19.32 | 18,396 |
| 2022-09-09 | $19.07 | $19.28 | $19.07 | $19.28 | $19.28 | 10,671 |
| 2022-09-08 | $18.95 | $19.25 | $18.92 | $19.08 | $19.08 | 24,748 |
| 2022-09-07 | $18.93 | $19.20 | $18.93 | $19.02 | $19.02 | 29,495 |
| 2022-09-06 | $19.15 | $19.22 | $18.83 | $18.95 | $18.95 | 40,680 |
| 2022-09-02 | $19.31 | $19.39 | $19.01 | $19.05 | $19.05 | 18,412 |
| 2022-09-01 | $19.34 | $19.36 | $18.97 | $19.16 | $19.16 | 10,921 |
| 2022-08-31 | $19.97 | $20.01 | $19.35 | $19.38 | $19.38 | 42,618 |
| 2022-08-30 | $20.13 | $20.19 | $19.78 | $19.93 | $19.93 | 9,862 |
| 2022-08-29 | $20.17 | $20.28 | $19.94 | $20.09 | $20.09 | 18,444 |
| 2022-08-26 | $20.39 | $20.51 | $20.10 | $20.20 | $20.20 | 17,045 |
| 2022-08-25 | $20.07 | $20.45 | $20.00 | $20.29 | $20.29 | 9,039 |
| 2022-08-24 | $20.18 | $20.68 | $19.94 | $19.98 | $19.98 | 14,968 |
| 2022-08-23 | $20.66 | $20.91 | $19.58 | $20.06 | $20.06 | 52,570 |
| 2022-08-22 | $20.74 | $20.75 | $20.44 | $20.71 | $20.71 | 48,115 |
| 2022-08-19 | $20.92 | $21.00 | $20.72 | $20.86 | $20.86 | 11,334 |
| 2022-08-18 | $21.25 | $21.31 | $21.01 | $21.11 | $21.11 | 31,881 |
| 2022-08-17 | $21.56 | $21.56 | $21.14 | $21.21 | $21.21 | 10,119 |
| 2022-08-16 | $21.75 | $21.75 | $21.52 | $21.65 | $21.65 | 18,169 |
| 2022-08-15 | $21.55 | $21.76 | $21.48 | $21.76 | $21.76 | 17,727 |
| 2022-08-12 | $21.66 | $21.68 | $21.47 | $21.67 | $21.67 | 9,607 |
| 2022-08-11 | $21.66 | $21.67 | $21.43 | $21.59 | $21.59 | 8,974 |
| 2022-08-10 | $21.56 | $21.65 | $21.39 | $21.54 | $21.54 | 8,166 |
| 2022-08-09 | $21.73 | $21.73 | $21.29 | $21.36 | $21.36 | 10,390 |
| 2022-08-08 | $21.69 | $21.84 | $21.54 | $21.73 | $21.73 | 38,790 |
| 2022-08-05 | $21.80 | $21.80 | $21.41 | $21.58 | $21.58 | 15,631 |
| 2022-08-04 | $21.86 | $22.04 | $21.63 | $22.01 | $22.01 | 25,865 |
| 2022-08-03 | $21.65 | $21.96 | $20.88 | $21.94 | $21.94 | 19,435 |
| 2022-08-02 | $21.05 | $21.55 | $20.89 | $21.50 | $21.50 | 19,630 |
| 2022-08-01 | $20.96 | $21.00 | $20.82 | $20.99 | $20.99 | 13,676 |
| 2022-07-29 | $20.50 | $20.96 | $20.46 | $20.96 | $20.96 | 34,277 |
| 2022-07-28 | $20.39 | $20.51 | $20.30 | $20.38 | $20.38 | 5,875 |
| 2022-07-27 | $20.36 | $20.46 | $20.25 | $20.29 | $20.29 | 7,009 |
| 2022-07-26 | $20.28 | $20.38 | $20.15 | $20.32 | $20.32 | 10,264 |
| 2022-07-25 | $20.34 | $20.38 | $20.16 | $20.25 | $20.25 | 15,501 |
| 2022-07-22 | $20.20 | $20.42 | $20.10 | $20.23 | $20.23 | 20,150 |
| 2022-07-21 | $19.96 | $20.12 | $19.88 | $20.06 | $20.06 | 6,598 |
| 2022-07-20 | $19.83 | $19.99 | $19.71 | $19.96 | $19.96 | 13,505 |
| 2022-07-19 | $19.87 | $19.98 | $19.70 | $19.77 | $19.77 | 12,096 |
| 2022-07-18 | $19.66 | $19.89 | $19.66 | $19.72 | $19.72 | 6,847 |
| 2022-07-15 | $19.65 | $19.70 | $19.56 | $19.66 | $19.66 | 17,612 |
| 2022-07-14 | $19.49 | $19.59 | $19.44 | $19.52 | $19.52 | 5,926 |
| 2022-07-13 | $19.47 | $19.67 | $19.36 | $19.55 | $19.55 | 17,234 |
| 2022-07-12 | $19.89 | $20.09 | $19.52 | $19.62 | $19.62 | 20,336 |
| 2022-07-11 | $19.79 | $20.12 | $19.79 | $19.83 | $19.83 | 9,523 |
| 2022-07-08 | $19.77 | $20.05 | $19.68 | $19.79 | $19.79 | 159,559 |
| 2022-07-07 | $19.83 | $19.97 | $19.66 | $19.66 | $19.66 | 6,213 |
| 2022-07-06 | $19.83 | $20.14 | $19.58 | $19.63 | $19.63 | 22,924 |
| 2022-07-05 | $19.83 | $19.85 | $19.54 | $19.76 | $19.76 | 17,457 |
| 2022-07-01 | $19.93 | $19.98 | $19.57 | $19.78 | $19.78 | 11,314 |
| 2022-06-30 | $19.90 | $19.90 | $19.58 | $19.77 | $19.77 | 10,041 |
| 2022-06-29 | $19.76 | $19.76 | $19.59 | $19.68 | $19.68 | 15,448 |
| 2022-06-28 | $19.92 | $20.17 | $19.59 | $19.69 | $19.69 | 13,647 |
| 2022-06-27 | $20.21 | $20.27 | $19.83 | $20.04 | $19.74 | 10,358 |
| 2022-06-24 | $19.96 | $20.22 | $19.71 | $20.21 | $19.91 | 26,716 |
| 2022-06-23 | $19.50 | $19.83 | $19.43 | $19.68 | $19.39 | 44,608 |
| 2022-06-22 | $19.28 | $19.43 | $19.01 | $19.40 | $19.11 | 19,501 |
| 2022-06-21 | $19.18 | $19.50 | $19.10 | $19.21 | $18.92 | 12,468 |
| 2022-06-17 | $19.14 | $19.27 | $19.00 | $19.02 | $18.74 | 6,814 |
| 2022-06-16 | $19.26 | $19.49 | $18.97 | $19.00 | $18.72 | 13,016 |
| 2022-06-15 | $19.31 | $19.48 | $19.20 | $19.41 | $19.12 | 14,199 |
| 2022-06-14 | $19.35 | $19.37 | $18.82 | $19.15 | $18.87 | 22,833 |
| 2022-06-13 | $20.00 | $20.00 | $19.15 | $19.30 | $19.01 | 14,655 |
| 2022-06-10 | $20.48 | $20.55 | $20.00 | $20.27 | $19.97 | 28,881 |
| 2022-06-09 | $20.85 | $20.85 | $20.56 | $20.67 | $20.36 | 49,177 |
| 2022-06-08 | $20.96 | $21.00 | $20.80 | $20.96 | $20.65 | 28,614 |
| 2022-06-07 | $20.78 | $21.01 | $20.73 | $20.96 | $20.65 | 18,992 |
| 2022-06-06 | $20.91 | $20.92 | $20.73 | $20.77 | $20.46 | 9,176 |
| 2022-06-03 | $20.74 | $20.86 | $20.67 | $20.84 | $20.53 | 12,256 |
| 2022-06-02 | $20.99 | $20.99 | $20.79 | $20.91 | $20.60 | 19,320 |
| 2022-06-01 | $21.19 | $21.19 | $20.80 | $20.97 | $20.66 | 14,485 |
| 2022-05-31 | $20.98 | $21.10 | $20.38 | $21.10 | $20.79 | 31,850 |
| 2022-05-27 | $20.61 | $21.04 | $20.61 | $21.04 | $20.72 | 10,663 |
| 2022-05-26 | $20.36 | $20.69 | $20.32 | $20.47 | $20.17 | 17,719 |
| 2022-05-25 | $19.95 | $20.53 | $19.95 | $20.27 | $19.97 | 15,236 |
| 2022-05-24 | $19.85 | $19.94 | $19.70 | $19.92 | $19.62 | 416,380 |
| 2022-05-23 | $19.76 | $20.07 | $19.76 | $19.85 | $19.56 | 37,239 |
| 2022-05-20 | $19.85 | $19.93 | $19.71 | $19.75 | $19.46 | 32,667 |
| 2022-05-19 | $19.39 | $19.84 | $19.31 | $19.83 | $19.54 | 43,487 |
| 2022-05-18 | $19.34 | $19.50 | $18.94 | $19.27 | $18.98 | 71,083 |
| 2022-05-17 | $19.30 | $19.58 | $19.23 | $19.36 | $19.07 | 64,558 |
| 2022-05-16 | $19.01 | $19.31 | $18.70 | $19.19 | $18.90 | 29,992 |
| 2022-05-13 | $19.09 | $19.09 | $18.73 | $18.98 | $18.70 | 15,270 |
| 2022-05-12 | $18.86 | $19.03 | $18.59 | $18.90 | $18.62 | 8,137 |
| 2022-05-11 | $18.60 | $19.05 | $18.60 | $18.82 | $18.54 | 27,339 |
| 2022-05-10 | $18.89 | $19.00 | $18.59 | $18.69 | $18.41 | 34,019 |
| 2022-05-09 | $18.74 | $18.74 | $18.54 | $18.66 | $18.38 | 19,752 |
| 2022-05-06 | $18.96 | $18.98 | $18.44 | $18.80 | $18.52 | 36,950 |
| 2022-05-05 | $19.26 | $19.44 | $18.75 | $19.08 | $18.80 | 23,899 |
| 2022-05-04 | $19.15 | $19.49 | $19.05 | $19.49 | $19.20 | 53,172 |
| 2022-05-03 | $19.24 | $19.72 | $19.00 | $19.00 | $18.72 | 25,116 |
| 2022-05-02 | $19.62 | $19.83 | $19.02 | $19.12 | $18.84 | 20,410 |
| 2022-04-29 | $19.68 | $19.95 | $19.36 | $19.70 | $19.41 | 36,090 |
| 2022-04-28 | $19.45 | $19.80 | $19.29 | $19.80 | $19.51 | 23,267 |
| 2022-04-27 | $19.70 | $19.82 | $19.34 | $19.38 | $19.09 | 23,322 |
| 2022-04-26 | $19.84 | $19.96 | $19.60 | $19.64 | $19.35 | 85,646 |
| 2022-04-25 | $19.67 | $19.87 | $19.67 | $19.83 | $19.54 | 14,546 |
| 2022-04-22 | $20.14 | $20.17 | $19.65 | $19.74 | $19.45 | 28,291 |
| 2022-04-21 | $20.49 | $20.49 | $19.93 | $20.00 | $19.70 | 46,502 |
| 2022-04-20 | $20.66 | $20.70 | $20.37 | $20.41 | $20.11 | 72,720 |
| 2022-04-19 | $20.83 | $20.83 | $20.51 | $20.58 | $20.27 | 26,301 |
| 2022-04-18 | $20.92 | $20.92 | $20.77 | $20.83 | $20.52 | 8,150 |
| 2022-04-14 | $20.95 | $21.05 | $20.64 | $21.01 | $20.70 | 35,553 |
| 2022-04-13 | $20.82 | $20.95 | $20.63 | $20.95 | $20.64 | 48,854 |
| 2022-04-12 | $20.93 | $21.00 | $20.72 | $20.73 | $20.42 | 6,941 |
| 2022-04-11 | $21.35 | $21.40 | $20.85 | $20.85 | $20.54 | 17,417 |
| 2022-04-08 | $21.48 | $21.51 | $21.30 | $21.40 | $21.08 | 24,527 |
| 2022-04-07 | $21.30 | $21.61 | $21.18 | $21.46 | $21.14 | 26,995 |
| 2022-04-06 | $21.40 | $21.41 | $21.16 | $21.26 | $20.94 | 28,889 |
| 2022-04-05 | $21.92 | $21.92 | $21.51 | $21.51 | $21.19 | 25,120 |
| 2022-04-04 | $22.01 | $22.12 | $21.73 | $21.92 | $21.59 | 40,680 |
| 2022-04-01 | $22.02 | $22.06 | $21.80 | $22.01 | $21.68 | 41,831 |
| 2022-03-31 | $21.82 | $22.03 | $21.82 | $21.96 | $21.63 | 16,240 |
| 2022-03-30 | $21.81 | $21.93 | $21.74 | $21.81 | $21.49 | 15,369 |
| 2022-03-29 | $21.60 | $21.80 | $21.51 | $21.73 | $21.41 | 20,914 |
| 2022-03-28 | $21.32 | $21.49 | $21.20 | $21.45 | $21.13 | 18,465 |
| 2022-03-25 | $21.78 | $21.78 | $21.34 | $21.51 | $20.90 | 34,965 |
| 2022-03-24 | $21.75 | $21.84 | $21.66 | $21.75 | $21.13 | 20,587 |
| 2022-03-23 | $21.74 | $21.87 | $21.66 | $21.72 | $21.11 | 21,710 |
| 2022-03-22 | $21.77 | $21.85 | $21.55 | $21.66 | $21.05 | 22,178 |
| 2022-03-21 | $21.89 | $22.16 | $21.76 | $21.79 | $21.17 | 55,466 |
| 2022-03-18 | $21.80 | $22.05 | $21.80 | $21.89 | $21.27 | 25,432 |
| 2022-03-17 | $21.64 | $21.91 | $21.62 | $21.77 | $21.15 | 30,695 |
| 2022-03-16 | $21.38 | $21.61 | $21.38 | $21.50 | $20.89 | 28,303 |
| 2022-03-15 | $21.26 | $21.40 | $21.25 | $21.33 | $20.73 | 26,978 |
| 2022-03-14 | $21.66 | $21.66 | $21.12 | $21.25 | $20.65 | 38,693 |
| 2022-03-11 | $21.92 | $21.92 | $21.63 | $21.66 | $21.05 | 18,837 |
| 2022-03-10 | $21.99 | $21.99 | $21.67 | $21.82 | $21.20 | 24,938 |
| 2022-03-09 | $22.05 | $22.21 | $21.79 | $21.93 | $21.31 | 27,003 |
| 2022-03-08 | $22.22 | $22.22 | $21.80 | $21.88 | $21.26 | 57,797 |
| 2022-03-07 | $22.36 | $22.48 | $22.07 | $22.12 | $21.49 | 28,309 |
| 2022-03-04 | $22.73 | $22.83 | $22.34 | $22.35 | $21.72 | 30,508 |
| 2022-03-03 | $22.82 | $22.82 | $22.64 | $22.68 | $22.04 | 13,851 |
| 2022-03-02 | $22.76 | $22.80 | $22.69 | $22.69 | $22.05 | 10,450 |
| 2022-03-01 | $22.86 | $22.95 | $22.66 | $22.69 | $22.05 | 26,175 |
| 2022-02-28 | $22.60 | $22.93 | $22.32 | $22.61 | $21.97 | 24,703 |
| 2022-02-25 | $22.37 | $22.66 | $22.37 | $22.56 | $21.92 | 9,886 |
| 2022-02-24 | $22.10 | $22.32 | $21.96 | $22.26 | $21.63 | 28,840 |
| 2022-02-23 | $22.40 | $22.40 | $22.16 | $22.21 | $21.58 | 11,886 |
| 2022-02-22 | $22.44 | $22.44 | $22.10 | $22.27 | $21.64 | 44,914 |
| 2022-02-18 | $22.23 | $22.50 | $22.08 | $22.34 | $21.71 | 93,327 |
| 2022-02-17 | $22.35 | $22.60 | $22.00 | $22.19 | $21.56 | 61,601 |
| 2022-02-16 | $22.01 | $22.35 | $21.81 | $22.35 | $21.72 | 78,574 |
| 2022-02-15 | $21.82 | $22.09 | $21.82 | $21.97 | $21.35 | 41,525 |
| 2022-02-14 | $22.17 | $22.19 | $21.71 | $21.76 | $21.14 | 63,344 |
| 2022-02-11 | $22.54 | $22.86 | $22.19 | $22.23 | $21.60 | 38,685 |
| 2022-02-10 | $22.80 | $22.88 | $22.39 | $22.46 | $21.82 | 34,566 |
| 2022-02-09 | $23.40 | $23.47 | $22.91 | $22.96 | $22.31 | 62,089 |
| 2022-02-08 | $23.66 | $23.66 | $23.11 | $23.23 | $22.57 | 38,513 |
| 2022-02-07 | $23.78 | $23.99 | $23.66 | $23.70 | $23.03 | 30,794 |
| 2022-02-04 | $24.35 | $24.52 | $23.78 | $23.78 | $23.11 | 28,406 |
| 2022-02-03 | $24.60 | $24.83 | $24.27 | $24.45 | $23.76 | 35,709 |
| 2022-02-02 | $24.92 | $25.02 | $24.65 | $24.73 | $24.03 | 34,771 |
| 2022-02-01 | $24.79 | $24.95 | $24.75 | $24.95 | $24.24 | 17,473 |
| 2022-01-31 | $24.47 | $24.97 | $24.29 | $24.88 | $24.18 | 50,122 |
| 2022-01-28 | $24.38 | $24.65 | $24.00 | $24.32 | $23.63 | 21,868 |
| 2022-01-27 | $25.23 | $25.30 | $24.34 | $24.34 | $23.65 | 48,218 |
| 2022-01-26 | $25.77 | $25.77 | $25.17 | $25.18 | $24.47 | 45,002 |
| 2022-01-25 | $25.65 | $25.70 | $25.58 | $25.63 | $24.90 | 38,659 |
| 2022-01-24 | $25.74 | $25.79 | $25.62 | $25.74 | $25.01 | 173,005 |
| 2022-01-21 | $25.80 | $25.93 | $25.73 | $25.82 | $25.09 | 62,608 |
| 2022-01-20 | $25.92 | $26.03 | $25.78 | $25.80 | $25.07 | 54,311 |
| 2022-01-19 | $25.89 | $26.00 | $25.86 | $25.87 | $25.14 | 75,485 |
| 2022-01-18 | $25.88 | $25.95 | $25.79 | $25.83 | $25.10 | 69,979 |
| 2022-01-14 | $26.10 | $26.10 | $25.90 | $25.98 | $25.24 | 47,102 |
| 2022-01-13 | $26.08 | $26.22 | $25.96 | $26.14 | $25.40 | 26,134 |
| 2022-01-12 | $26.08 | $26.19 | $26.05 | $26.06 | $25.32 | 27,018 |
| 2022-01-11 | $25.97 | $26.12 | $25.94 | $26.07 | $25.33 | 31,302 |
| 2022-01-10 | $25.92 | $26.03 | $25.77 | $25.99 | $25.25 | 60,593 |
| 2022-01-07 | $25.99 | $26.07 | $25.91 | $26.01 | $25.27 | 47,962 |
| 2022-01-06 | $25.88 | $26.03 | $25.65 | $25.99 | $25.25 | 59,793 |
| 2022-01-05 | $26.08 | $26.18 | $25.74 | $25.80 | $25.07 | 59,764 |
| 2022-01-04 | $26.17 | $26.21 | $25.98 | $26.07 | $25.33 | 24,803 |
| 2022-01-03 | $26.30 | $26.30 | $26.18 | $26.21 | $25.47 | 53,491 |
| 2021-12-31 | $26.28 | $26.35 | $26.17 | $26.32 | $25.58 | 26,472 |
| 2021-12-30 | $26.21 | $26.28 | $26.12 | $26.22 | $25.48 | 9,465 |
| 2021-12-29 | $26.12 | $26.17 | $25.97 | $26.15 | $25.41 | 17,340 |
| 2021-12-28 | $25.97 | $26.12 | $25.90 | $26.08 | $25.34 | 35,105 |
| 2021-12-27 | $26.22 | $26.31 | $26.08 | $26.27 | $25.24 | 77,858 |
| 2021-12-23 | $26.19 | $26.25 | $26.05 | $26.19 | $25.16 | 37,545 |
| 2021-12-22 | $25.93 | $26.16 | $25.92 | $26.14 | $25.11 | 36,381 |
| 2021-12-21 | $25.74 | $25.90 | $25.61 | $25.88 | $24.86 | 26,580 |
| 2021-12-20 | $25.54 | $25.70 | $25.54 | $25.70 | $24.69 | 20,637 |
| 2021-12-17 | $25.71 | $25.71 | $25.49 | $25.61 | $24.61 | 45,464 |
| 2021-12-16 | $25.62 | $25.73 | $25.50 | $25.70 | $24.69 | 17,716 |
| 2021-12-15 | $25.51 | $25.61 | $25.40 | $25.51 | $24.51 | 28,264 |
| 2021-12-14 | $25.41 | $25.54 | $25.27 | $25.54 | $24.54 | 20,952 |
| 2021-12-13 | $25.48 | $25.53 | $25.37 | $25.50 | $24.50 | 16,955 |
| 2021-12-10 | $25.62 | $25.62 | $25.38 | $25.46 | $24.46 | 20,497 |
| 2021-12-09 | $25.50 | $25.58 | $25.50 | $25.51 | $24.51 | 6,941 |
| 2021-12-08 | $25.62 | $25.62 | $25.46 | $25.52 | $24.51 | 11,587 |
| 2021-12-07 | $25.52 | $25.73 | $25.52 | $25.55 | $24.55 | 15,087 |
| 2021-12-06 | $25.51 | $25.51 | $25.38 | $25.47 | $24.47 | 3,677 |
| 2021-12-03 | $25.59 | $25.59 | $25.43 | $25.48 | $24.48 | 6,384 |
| 2021-12-02 | $25.31 | $25.54 | $25.31 | $25.47 | $24.47 | 19,882 |
| 2021-12-01 | $25.29 | $25.40 | $25.25 | $25.29 | $24.30 | 34,514 |
| 2021-11-30 | $25.67 | $25.67 | $25.15 | $25.20 | $24.21 | 73,720 |
| 2021-11-29 | $25.72 | $25.73 | $25.52 | $25.64 | $24.63 | 9,708 |
| 2021-11-26 | $25.56 | $25.56 | $25.32 | $25.47 | $24.47 | 5,406 |
| 2021-11-24 | $25.61 | $25.66 | $25.48 | $25.58 | $24.58 | 8,068 |
| 2021-11-23 | $25.66 | $25.66 | $25.40 | $25.59 | $24.59 | 20,375 |
| 2021-11-22 | $25.70 | $25.77 | $25.60 | $25.68 | $24.67 | 12,341 |
| 2021-11-19 | $25.71 | $25.71 | $25.61 | $25.64 | $24.63 | 8,291 |
| 2021-11-18 | $25.75 | $25.77 | $25.59 | $25.61 | $24.61 | 9,683 |
| 2021-11-17 | $25.64 | $25.75 | $25.61 | $25.69 | $24.68 | 24,582 |
| 2021-11-16 | $25.52 | $25.74 | $25.52 | $25.62 | $24.61 | 24,576 |
| 2021-11-15 | $25.81 | $25.82 | $25.53 | $25.63 | $24.62 | 17,083 |
| 2021-11-12 | $25.66 | $25.86 | $25.66 | $25.75 | $24.74 | 25,440 |
| 2021-11-11 | $25.82 | $25.88 | $25.68 | $25.68 | $24.67 | 11,641 |
| 2021-11-10 | $26.10 | $26.17 | $25.68 | $25.75 | $24.74 | 88,871 |
| 2021-11-09 | $26.18 | $26.22 | $26.18 | $26.19 | $25.16 | 7,036 |
| 2021-11-08 | $26.23 | $26.28 | $26.21 | $26.28 | $25.25 | 6,542 |
| 2021-11-05 | $26.23 | $26.23 | $26.11 | $26.22 | $25.19 | 17,522 |
| 2021-11-04 | $26.13 | $26.22 | $26.11 | $26.21 | $25.18 | 23,685 |
| 2021-11-03 | $26.08 | $26.21 | $26.08 | $26.12 | $25.10 | 8,796 |
| 2021-11-02 | $26.07 | $26.22 | $26.07 | $26.17 | $25.14 | 38,871 |
| 2021-11-01 | $25.92 | $26.09 | $25.90 | $26.06 | $25.04 | 27,087 |
| 2021-10-29 | $25.87 | $25.94 | $25.86 | $25.91 | $24.89 | 26,277 |
| 2021-10-28 | $25.85 | $25.99 | $25.85 | $25.90 | $24.88 | 43,159 |
| 2021-10-27 | $25.89 | $25.89 | $25.74 | $25.83 | $24.82 | 25,654 |
| 2021-10-26 | $25.89 | $25.95 | $25.66 | $25.80 | $24.79 | 88,394 |
| 2021-10-25 | $25.79 | $25.91 | $25.75 | $25.89 | $24.87 | 34,839 |
| 2021-10-22 | $25.81 | $25.88 | $25.73 | $25.73 | $24.72 | 34,100 |
| 2021-10-21 | $25.75 | $25.83 | $25.72 | $25.78 | $24.76 | 18,301 |
| 2021-10-20 | $25.69 | $25.77 | $25.66 | $25.73 | $24.72 | 38,846 |
| 2021-10-19 | $25.92 | $25.93 | $25.62 | $25.63 | $24.62 | 87,980 |
| 2021-10-18 | $25.97 | $25.99 | $25.83 | $25.92 | $24.90 | 11,260 |
| 2021-10-15 | $26.12 | $26.12 | $25.97 | $25.98 | $24.96 | 11,182 |
| 2021-10-14 | $25.99 | $26.14 | $25.99 | $26.07 | $25.05 | 13,007 |
| 2021-10-13 | $25.81 | $25.99 | $25.72 | $25.97 | $24.95 | 23,791 |
| 2021-10-12 | $25.66 | $25.83 | $25.66 | $25.83 | $24.82 | 10,864 |
| 2021-10-11 | $25.67 | $25.78 | $25.62 | $25.66 | $24.65 | 17,709 |
| 2021-10-08 | $25.59 | $25.78 | $25.42 | $25.67 | $24.66 | 35,584 |
| 2021-10-07 | $25.93 | $25.93 | $25.64 | $25.64 | $24.63 | 32,123 |
| 2021-10-06 | $25.83 | $25.96 | $25.76 | $25.88 | $24.87 | 14,480 |
| 2021-10-05 | $25.97 | $26.05 | $25.80 | $25.86 | $24.85 | 17,002 |
| 2021-10-04 | $25.98 | $26.04 | $25.80 | $25.96 | $24.94 | 23,825 |
| 2021-10-01 | $26.03 | $26.15 | $25.95 | $26.12 | $25.10 | 45,687 |
| 2021-09-30 | $25.96 | $25.99 | $25.64 | $25.97 | $24.95 | 28,694 |
| 2021-09-29 | $25.70 | $25.97 | $25.70 | $25.83 | $24.82 | 31,663 |
| 2021-09-28 | $25.77 | $25.80 | $25.50 | $25.66 | $24.65 | 113,126 |
| 2021-09-27 | $26.17 | $26.17 | $25.89 | $26.07 | $24.76 | 16,965 |
| 2021-09-24 | $26.21 | $26.21 | $26.15 | $26.20 | $24.88 | 11,738 |
| 2021-09-23 | $26.43 | $26.53 | $26.26 | $26.34 | $25.02 | 10,189 |
| 2021-09-22 | $26.27 | $26.43 | $26.27 | $26.40 | $25.07 | 34,117 |
| 2021-09-21 | $26.33 | $26.36 | $26.16 | $26.25 | $24.93 | 52,564 |
| 2021-09-20 | $26.66 | $26.79 | $26.25 | $26.27 | $24.95 | 43,801 |
| 2021-09-17 | $26.82 | $26.82 | $26.63 | $26.78 | $25.43 | 8,245 |
| 2021-09-16 | $26.57 | $26.81 | $26.54 | $26.81 | $25.46 | 15,090 |
| 2021-09-15 | $26.53 | $26.57 | $26.42 | $26.57 | $25.24 | 8,870 |
| 2021-09-14 | $26.38 | $26.55 | $26.38 | $26.51 | $25.18 | 24,409 |
| 2021-09-13 | $26.50 | $26.50 | $26.37 | $26.39 | $25.06 | 8,816 |
| 2021-09-10 | $26.48 | $26.49 | $26.45 | $26.48 | $25.15 | 10,122 |
| 2021-09-09 | $26.39 | $26.51 | $26.36 | $26.45 | $25.12 | 14,864 |
| 2021-09-08 | $26.65 | $26.67 | $26.36 | $26.43 | $25.10 | 23,681 |
| 2021-09-07 | $26.55 | $26.67 | $26.51 | $26.53 | $25.20 | 8,357 |
| 2021-09-03 | $26.65 | $26.72 | $26.54 | $26.72 | $25.38 | 6,198 |
| 2021-09-02 | $26.60 | $26.75 | $26.54 | $26.72 | $25.38 | 6,718 |
| 2021-09-01 | $26.40 | $26.56 | $26.40 | $26.53 | $25.20 | 11,297 |
| 2021-08-31 | $26.52 | $26.52 | $26.31 | $26.38 | $25.06 | 45,885 |
| 2021-08-30 | $26.49 | $26.57 | $26.48 | $26.50 | $25.17 | 7,701 |
| 2021-08-27 | $26.38 | $26.48 | $26.25 | $26.48 | $25.15 | 10,346 |
| 2021-08-26 | $26.46 | $26.46 | $26.35 | $26.39 | $25.06 | 4,269 |
| 2021-08-25 | $26.41 | $26.47 | $26.40 | $26.45 | $25.12 | 10,208 |
| 2021-08-24 | $26.49 | $26.49 | $26.40 | $26.45 | $25.12 | 6,054 |
| 2021-08-23 | $26.41 | $26.55 | $26.41 | $26.46 | $25.13 | 8,484 |
| 2021-08-20 | $26.34 | $26.41 | $26.23 | $26.40 | $25.07 | 7,935 |
| 2021-08-19 | $26.30 | $26.36 | $26.23 | $26.36 | $25.04 | 14,658 |
| 2021-08-18 | $26.42 | $26.47 | $26.22 | $26.23 | $24.91 | 25,181 |
| 2021-08-17 | $26.49 | $26.57 | $26.39 | $26.49 | $25.16 | 7,875 |
| 2021-08-16 | $26.60 | $26.63 | $26.57 | $26.57 | $25.24 | 18,206 |
| 2021-08-13 | $26.58 | $26.70 | $26.54 | $26.64 | $25.30 | 11,220 |
| 2021-08-12 | $26.41 | $26.56 | $26.41 | $26.56 | $25.23 | 5,450 |
| 2021-08-11 | $26.60 | $26.60 | $26.36 | $26.40 | $25.07 | 27,044 |
| 2021-08-10 | $26.73 | $26.73 | $26.17 | $26.58 | $25.24 | 8,545 |
| 2021-08-09 | $26.80 | $26.85 | $26.69 | $26.69 | $25.35 | 17,232 |
| 2021-08-06 | $26.80 | $26.87 | $26.72 | $26.82 | $25.47 | 13,469 |
| 2021-08-05 | $26.80 | $26.90 | $26.79 | $26.82 | $25.47 | 15,847 |
| 2021-08-04 | $26.76 | $26.83 | $26.76 | $26.80 | $25.45 | 5,040 |
| 2021-08-03 | $26.72 | $26.82 | $26.72 | $26.80 | $25.45 | 26,921 |
| 2021-08-02 | $26.70 | $26.79 | $26.67 | $26.71 | $25.37 | 12,032 |
| 2021-07-30 | $26.69 | $26.75 | $26.67 | $26.72 | $25.38 | 27,139 |
| 2021-07-29 | $26.55 | $26.75 | $26.55 | $26.67 | $25.33 | 11,763 |
| 2021-07-28 | $26.57 | $26.57 | $26.40 | $26.49 | $25.16 | 3,958 |
| 2021-07-27 | $26.50 | $26.54 | $26.31 | $26.52 | $25.19 | 7,079 |
| 2021-07-26 | $26.59 | $26.59 | $26.50 | $26.53 | $25.20 | 12,513 |
| 2021-07-23 | $26.53 | $26.59 | $26.53 | $26.56 | $25.23 | 6,334 |
| 2021-07-22 | $26.61 | $26.65 | $26.42 | $26.52 | $25.19 | 18,297 |
| 2021-07-21 | $26.60 | $26.74 | $26.60 | $26.74 | $25.40 | 10,539 |
| 2021-07-20 | $26.55 | $26.72 | $26.55 | $26.72 | $25.38 | 5,335 |
| 2021-07-19 | $26.61 | $26.65 | $26.47 | $26.57 | $25.24 | 19,541 |
| 2021-07-16 | $26.71 | $26.79 | $26.70 | $26.72 | $25.38 | 13,477 |
| 2021-07-15 | $26.78 | $26.79 | $26.68 | $26.74 | $25.40 | 5,015 |
| 2021-07-14 | $26.71 | $26.82 | $26.68 | $26.80 | $25.45 | 13,849 |
| 2021-07-13 | $26.80 | $26.80 | $26.69 | $26.70 | $25.36 | 43,278 |
| 2021-07-12 | $26.55 | $26.90 | $26.49 | $26.80 | $25.45 | 75,513 |
| 2021-07-09 | $26.44 | $26.55 | $26.20 | $26.48 | $25.15 | 72,518 |
| 2021-07-08 | $26.36 | $26.47 | $26.20 | $26.33 | $25.01 | 25,484 |
| 2021-07-07 | $26.30 | $26.45 | $26.29 | $26.45 | $25.12 | 14,479 |
| 2021-07-06 | $26.28 | $26.32 | $26.20 | $26.30 | $24.98 | 12,979 |
| 2021-07-02 | $26.29 | $26.29 | $26.15 | $26.26 | $24.94 | 7,319 |
| 2021-07-01 | $26.01 | $26.20 | $26.01 | $26.20 | $24.88 | 14,036 |
| 2021-06-30 | $26.06 | $26.13 | $25.98 | $25.98 | $24.68 | 35,981 |
| 2021-06-29 | $26.07 | $26.10 | $25.96 | $26.06 | $24.75 | 14,008 |
| 2021-06-28 | $26.03 | $26.07 | $26.00 | $26.06 | $24.75 | 10,464 |
| 2021-06-25 | $26.50 | $26.50 | $26.20 | $26.20 | $24.60 | 30,156 |
| 2021-06-24 | $26.50 | $26.50 | $26.42 | $26.49 | $24.88 | 6,624 |
| 2021-06-23 | $26.47 | $26.50 | $26.45 | $26.45 | $24.84 | 27,053 |
| 2021-06-22 | $26.44 | $26.47 | $26.37 | $26.47 | $24.86 | 12,343 |
| 2021-06-21 | $26.41 | $26.46 | $26.34 | $26.46 | $24.84 | 17,590 |
| 2021-06-18 | $26.38 | $26.39 | $26.34 | $26.38 | $24.77 | 6,676 |
| 2021-06-17 | $26.46 | $26.46 | $26.34 | $26.38 | $24.77 | 13,663 |
| 2021-06-16 | $26.50 | $26.50 | $26.33 | $26.38 | $24.77 | 23,446 |
| 2021-06-15 | $26.34 | $26.49 | $26.31 | $26.49 | $24.88 | 12,181 |
| 2021-06-14 | $26.23 | $26.33 | $26.20 | $26.33 | $24.73 | 5,745 |
| 2021-06-11 | $26.25 | $26.32 | $26.25 | $26.32 | $24.72 | 5,741 |
| 2021-06-10 | $26.20 | $26.25 | $26.18 | $26.24 | $24.64 | 13,983 |
| 2021-06-09 | $26.14 | $26.24 | $26.14 | $26.24 | $24.64 | 17,922 |
| 2021-06-08 | $26.14 | $26.14 | $26.09 | $26.14 | $24.55 | 7,101 |
| 2021-06-07 | $26.06 | $26.14 | $26.06 | $26.11 | $24.52 | 14,014 |
| 2021-06-04 | $26.04 | $26.06 | $26.00 | $26.00 | $24.42 | 17,605 |
| 2021-06-03 | $26.06 | $26.16 | $25.84 | $25.95 | $24.37 | 25,270 |
| 2021-06-02 | $26.05 | $26.13 | $26.02 | $26.04 | $24.45 | 61,379 |
| 2021-06-01 | $26.03 | $26.05 | $25.94 | $26.02 | $24.43 | 10,818 |
| 2021-05-28 | $26.05 | $26.08 | $25.94 | $26.05 | $24.46 | 37,290 |
| 2021-05-27 | $26.06 | $26.06 | $25.91 | $25.98 | $24.40 | 5,988 |
| 2021-05-26 | $26.08 | $26.08 | $25.92 | $25.98 | $24.40 | 7,353 |
| 2021-05-25 | $25.96 | $26.08 | $25.89 | $26.05 | $24.46 | 11,653 |
| 2021-05-24 | $25.95 | $26.04 | $25.91 | $25.94 | $24.36 | 14,113 |
| 2021-05-21 | $25.95 | $25.96 | $25.87 | $25.87 | $24.30 | 7,841 |
| 2021-05-20 | $25.82 | $25.95 | $25.82 | $25.90 | $24.32 | 10,483 |
| 2021-05-19 | $25.73 | $25.83 | $25.64 | $25.72 | $24.15 | 24,829 |
| 2021-05-18 | $25.83 | $25.92 | $25.79 | $25.87 | $24.29 | 10,388 |
| 2021-05-17 | $25.87 | $25.93 | $25.75 | $25.80 | $24.23 | 15,496 |
| 2021-05-14 | $25.75 | $25.90 | $25.71 | $25.90 | $24.32 | 14,012 |
| 2021-05-13 | $25.70 | $25.83 | $25.60 | $25.62 | $24.06 | 27,767 |
| 2021-05-12 | $25.66 | $25.70 | $25.55 | $25.60 | $24.04 | 47,284 |
| 2021-05-11 | $25.77 | $25.82 | $25.59 | $25.74 | $24.17 | 15,639 |
| 2021-05-10 | $26.00 | $26.01 | $25.84 | $25.87 | $24.29 | 31,740 |
| 2021-05-07 | $25.97 | $26.02 | $25.92 | $26.01 | $24.43 | 13,516 |
| 2021-05-06 | $25.96 | $26.00 | $25.73 | $25.92 | $24.34 | 22,195 |
| 2021-05-05 | $25.96 | $26.00 | $25.92 | $25.98 | $24.40 | 4,361 |
| 2021-05-04 | $25.81 | $25.95 | $25.78 | $25.93 | $24.35 | 31,065 |
| 2021-05-03 | $25.80 | $25.90 | $25.72 | $25.88 | $24.30 | 47,615 |
| 2021-04-30 | $25.65 | $25.79 | $25.56 | $25.63 | $24.07 | 32,863 |
| 2021-04-29 | $25.86 | $25.86 | $25.50 | $25.63 | $24.07 | 45,851 |
| 2021-04-28 | $25.91 | $25.91 | $25.71 | $25.75 | $24.18 | 10,230 |
| 2021-04-27 | $25.96 | $25.96 | $25.85 | $25.85 | $24.28 | 8,588 |
| 2021-04-26 | $25.85 | $25.96 | $25.83 | $25.95 | $24.37 | 18,264 |
| 2021-04-23 | $25.86 | $25.86 | $25.78 | $25.85 | $24.28 | 25,956 |
| 2021-04-22 | $25.68 | $25.80 | $25.68 | $25.78 | $24.20 | 5,690 |
| 2021-04-21 | $25.85 | $25.93 | $25.70 | $25.80 | $24.23 | 20,451 |
| 2021-04-20 | $25.78 | $25.89 | $25.71 | $25.79 | $24.22 | 12,037 |
| 2021-04-19 | $25.99 | $26.00 | $25.65 | $25.66 | $24.10 | 24,385 |
| 2021-04-16 | $25.99 | $25.99 | $25.91 | $25.97 | $24.39 | 19,524 |
| 2021-04-15 | $25.96 | $26.00 | $25.95 | $25.99 | $24.41 | 16,319 |
| 2021-04-14 | $26.06 | $26.06 | $25.91 | $25.91 | $24.33 | 15,616 |
| 2021-04-13 | $25.95 | $26.00 | $25.91 | $25.96 | $24.38 | 20,736 |
| 2021-04-12 | $26.05 | $26.06 | $26.00 | $26.00 | $24.42 | 15,784 |
| 2021-04-09 | $25.96 | $26.05 | $25.89 | $25.99 | $24.41 | 19,672 |
| 2021-04-08 | $26.15 | $26.22 | $25.93 | $25.95 | $24.37 | 12,974 |
| 2021-04-07 | $26.16 | $26.25 | $25.87 | $25.91 | $24.33 | 57,190 |
| 2021-04-06 | $25.95 | $26.15 | $25.75 | $26.12 | $24.53 | 17,897 |
| 2021-04-05 | $25.66 | $25.95 | $25.60 | $25.95 | $24.37 | 25,861 |
| 2021-04-01 | $25.32 | $25.74 | $25.31 | $25.74 | $24.17 | 39,122 |
| 2021-03-31 | $25.07 | $25.29 | $25.02 | $25.29 | $23.75 | 50,015 |
| 2021-03-30 | $25.00 | $25.09 | $24.97 | $25.02 | $23.50 | 38,673 |
| 2021-03-29 | $25.06 | $25.10 | $24.97 | $25.02 | $23.50 | 26,002 |
| 2021-03-26 | $25.20 | $25.27 | $25.02 | $25.03 | $23.51 | 87,072 |
| 2021-03-25 | $25.44 | $25.50 | $25.44 | $25.47 | $23.64 | 14,823 |
| 2021-03-24 | $25.41 | $25.52 | $25.37 | $25.42 | $23.59 | 24,774 |
| 2021-03-23 | $25.31 | $25.41 | $25.25 | $25.32 | $23.50 | 28,286 |
| 2021-03-22 | $25.24 | $25.39 | $25.24 | $25.39 | $23.56 | 31,667 |
| 2021-03-19 | $25.15 | $25.28 | $25.10 | $25.20 | $23.39 | 36,086 |
| 2021-03-18 | $25.24 | $25.27 | $25.07 | $25.07 | $23.27 | 31,220 |
| 2021-03-17 | $25.41 | $25.46 | $25.34 | $25.39 | $23.56 | 59,549 |
| 2021-03-16 | $25.42 | $25.60 | $25.40 | $25.49 | $23.66 | 45,544 |
| 2021-03-15 | $25.48 | $25.54 | $25.38 | $25.50 | $23.67 | 18,920 |
| 2021-03-12 | $25.52 | $25.52 | $25.38 | $25.46 | $23.63 | 11,036 |
| 2021-03-11 | $25.47 | $25.61 | $25.47 | $25.55 | $23.71 | 34,561 |
| 2021-03-10 | $25.30 | $25.47 | $25.30 | $25.47 | $23.64 | 12,551 |
| 2021-03-09 | $25.31 | $25.40 | $25.18 | $25.31 | $23.49 | 25,607 |
| 2021-03-08 | $25.40 | $25.40 | $25.16 | $25.25 | $23.43 | 13,736 |
| 2021-03-05 | $25.15 | $25.36 | $25.08 | $25.31 | $23.49 | 45,677 |
| 2021-03-04 | $25.23 | $25.33 | $25.00 | $25.23 | $23.42 | 125,112 |
| 2021-03-03 | $25.20 | $25.23 | $24.96 | $25.23 | $23.42 | 49,344 |
| 2021-03-02 | $25.20 | $25.35 | $25.15 | $25.17 | $23.36 | 27,388 |
| 2021-03-01 | $25.06 | $25.09 | $24.90 | $25.07 | $23.27 | 31,598 |
| 2021-02-26 | $24.91 | $24.97 | $24.76 | $24.97 | $23.17 | 27,099 |
| 2021-02-25 | $24.97 | $25.02 | $24.65 | $24.85 | $23.06 | 48,149 |
| 2021-02-24 | $25.34 | $25.34 | $24.96 | $24.97 | $23.17 | 34,691 |
| 2021-02-23 | $25.22 | $25.33 | $25.22 | $25.28 | $23.46 | 19,068 |
| 2021-02-22 | $25.31 | $25.32 | $25.17 | $25.32 | $23.50 | 19,434 |
| 2021-02-19 | $25.42 | $25.42 | $25.29 | $25.31 | $23.49 | 15,392 |
| 2021-02-18 | $25.53 | $25.53 | $25.38 | $25.40 | $23.57 | 53,925 |
| 2021-02-17 | $25.40 | $25.65 | $25.40 | $25.57 | $23.73 | 16,178 |
| 2021-02-16 | $25.55 | $25.76 | $25.55 | $25.58 | $23.74 | 25,401 |
| 2021-02-12 | $25.73 | $25.76 | $25.61 | $25.64 | $23.80 | 12,767 |
| 2021-02-11 | $25.85 | $25.98 | $25.75 | $25.82 | $23.96 | 30,086 |
| 2021-02-10 | $25.99 | $25.99 | $25.86 | $25.92 | $24.06 | 36,986 |
| 2021-02-09 | $25.97 | $25.99 | $25.91 | $25.99 | $24.12 | 27,319 |
| 2021-02-08 | $26.07 | $26.07 | $25.88 | $25.88 | $24.02 | 23,398 |
| 2021-02-05 | $25.90 | $26.05 | $25.90 | $26.00 | $24.13 | 30,849 |
| 2021-02-04 | $25.95 | $26.04 | $25.89 | $25.97 | $24.10 | 21,636 |
| 2021-02-03 | $26.05 | $26.10 | $25.94 | $25.99 | $24.12 | 22,101 |
| 2021-02-02 | $26.05 | $26.15 | $26.02 | $26.05 | $24.18 | 25,529 |
| 2021-02-01 | $26.18 | $26.29 | $26.03 | $26.07 | $24.19 | 27,342 |
| 2021-01-29 | $26.18 | $26.22 | $26.00 | $26.18 | $24.30 | 46,768 |
| 2021-01-28 | $25.99 | $26.19 | $25.98 | $26.18 | $24.30 | 48,444 |
| 2021-01-27 | $26.08 | $26.09 | $25.90 | $25.96 | $24.09 | 52,039 |
| 2021-01-26 | $26.06 | $26.19 | $25.97 | $26.08 | $24.20 | 50,098 |
| 2021-01-25 | $25.75 | $26.19 | $25.55 | $26.06 | $24.19 | 91,908 |
| 2021-01-22 | $25.73 | $25.85 | $25.62 | $25.66 | $23.81 | 23,278 |
| 2021-01-21 | $25.82 | $25.82 | $25.62 | $25.68 | $23.83 | 49,428 |
| 2021-01-20 | $25.87 | $25.89 | $25.75 | $25.78 | $23.93 | 15,385 |
| 2021-01-19 | $25.98 | $25.99 | $25.72 | $25.77 | $23.92 | 38,698 |
| 2021-01-15 | $26.18 | $26.29 | $25.98 | $26.00 | $24.13 | 30,826 |
| 2021-01-14 | $26.14 | $26.32 | $26.06 | $26.10 | $24.22 | 43,087 |
| 2021-01-13 | $25.77 | $26.20 | $25.68 | $26.17 | $24.29 | 48,689 |
| 2021-01-12 | $25.65 | $26.00 | $25.25 | $25.62 | $23.78 | 174,184 |
| 2021-01-11 | $25.65 | $25.66 | $25.42 | $25.56 | $23.72 | 43,262 |
| 2021-01-08 | $25.82 | $25.90 | $25.59 | $25.67 | $23.82 | 40,152 |
| 2021-01-07 | $25.93 | $25.93 | $25.45 | $25.89 | $24.03 | 78,347 |
| 2021-01-06 | $26.20 | $26.20 | $25.73 | $26.05 | $24.18 | 58,805 |
| 2021-01-05 | $26.23 | $26.31 | $26.11 | $26.21 | $24.32 | 21,811 |
| 2021-01-04 | $26.44 | $26.44 | $26.17 | $26.24 | $24.35 | 28,321 |
| 2020-12-31 | $26.23 | $26.41 | $26.19 | $26.37 | $24.47 | 126,786 |
| 2020-12-30 | $26.23 | $26.27 | $26.22 | $26.23 | $24.34 | 43,874 |
| 2020-12-29 | $26.26 | $26.26 | $26.18 | $26.23 | $24.34 | 18,813 |
| 2020-12-28 | $26.55 | $26.55 | $26.15 | $26.22 | $24.33 | 43,269 |
| 2020-12-24 | $26.74 | $26.75 | $26.70 | $26.75 | $24.53 | 9,215 |
| 2020-12-23 | $26.70 | $26.75 | $26.63 | $26.70 | $24.48 | 9,252 |
| 2020-12-22 | $26.76 | $26.89 | $26.56 | $26.60 | $24.39 | 20,093 |
| 2020-12-21 | $26.86 | $26.86 | $26.71 | $26.75 | $24.53 | 20,967 |
| 2020-12-18 | $26.96 | $26.96 | $26.70 | $26.89 | $24.65 | 43,924 |
| 2020-12-17 | $26.98 | $26.99 | $26.84 | $26.91 | $24.67 | 22,490 |
| 2020-12-16 | $26.90 | $26.98 | $26.79 | $26.98 | $24.74 | 24,229 |
| 2020-12-15 | $26.89 | $26.90 | $26.74 | $26.85 | $24.62 | 33,497 |
| 2020-12-14 | $26.85 | $26.90 | $26.72 | $26.83 | $24.60 | 20,166 |
| 2020-12-11 | $26.76 | $26.79 | $26.65 | $26.75 | $24.53 | 24,258 |
| 2020-12-10 | $26.62 | $26.77 | $26.62 | $26.71 | $24.49 | 24,191 |
| 2020-12-09 | $26.82 | $26.86 | $26.72 | $26.72 | $24.50 | 24,451 |
| 2020-12-08 | $26.33 | $26.94 | $26.33 | $26.85 | $24.62 | 233,322 |
| 2020-12-07 | $26.33 | $26.33 | $26.24 | $26.33 | $24.14 | 15,005 |
| 2020-12-04 | $26.24 | $26.29 | $26.20 | $26.26 | $24.08 | 32,357 |
| 2020-12-03 | $26.17 | $26.24 | $26.17 | $26.24 | $24.06 | 80,697 |
| 2020-12-02 | $26.12 | $26.18 | $26.08 | $26.12 | $23.95 | 27,902 |
| 2020-12-01 | $26.25 | $26.25 | $26.10 | $26.13 | $23.96 | 12,847 |
| 2020-11-30 | $26.37 | $26.37 | $26.15 | $26.21 | $24.03 | 90,451 |
| 2020-11-27 | $26.24 | $26.27 | $26.18 | $26.27 | $24.09 | 5,952 |
| 2020-11-25 | $26.10 | $26.27 | $26.08 | $26.18 | $24.00 | 20,081 |
| 2020-11-24 | $26.18 | $26.29 | $26.04 | $26.07 | $23.90 | 21,826 |
| 2020-11-23 | $26.13 | $26.20 | $26.09 | $26.13 | $23.96 | 540,763 |
| 2020-11-20 | $26.05 | $26.20 | $26.01 | $26.12 | $23.95 | 30,145 |
| 2020-11-19 | $25.98 | $26.04 | $25.96 | $25.99 | $23.83 | 28,889 |
| 2020-11-18 | $26.03 | $26.07 | $25.88 | $25.93 | $23.77 | 34,478 |
| 2020-11-17 | $26.17 | $26.26 | $25.90 | $25.98 | $23.82 | 79,850 |
| 2020-11-16 | $26.18 | $26.24 | $26.14 | $26.16 | $23.99 | 25,257 |
| 2020-11-13 | $26.24 | $26.24 | $26.10 | $26.16 | $23.99 | 12,652 |
| 2020-11-12 | $26.08 | $26.24 | $26.08 | $26.22 | $24.04 | 15,674 |
| 2020-11-11 | $26.08 | $26.17 | $26.06 | $26.06 | $23.89 | 8,922 |
| 2020-11-10 | $25.97 | $26.10 | $25.93 | $26.08 | $23.91 | 21,998 |
| 2020-11-09 | $26.00 | $26.00 | $25.86 | $25.96 | $23.80 | 31,904 |
| 2020-11-06 | $25.88 | $25.90 | $25.80 | $25.85 | $23.70 | 154,286 |
| 2020-11-05 | $25.98 | $26.00 | $25.78 | $25.85 | $23.70 | 65,218 |
| 2020-11-04 | $25.86 | $25.99 | $25.82 | $25.90 | $23.75 | 119,697 |
| 2020-11-03 | $25.89 | $25.92 | $25.78 | $25.85 | $23.70 | 73,399 |
| 2020-11-02 | $26.00 | $26.05 | $25.83 | $25.85 | $23.70 | 22,060 |
| 2020-10-30 | $26.07 | $26.28 | $25.81 | $25.98 | $23.82 | 1,282,469 |
| 2020-10-29 | $25.89 | $26.30 | $25.89 | $26.19 | $24.01 | 56,584 |
| 2020-10-28 | $25.95 | $26.05 | $25.82 | $25.99 | $23.83 | 80,948 |
| 2020-10-27 | $26.02 | $26.22 | $25.94 | $26.11 | $23.94 | 302,418 |
| 2020-10-26 | $26.01 | $26.20 | $25.91 | $25.97 | $23.81 | 75,736 |
| 2020-10-23 | $26.15 | $26.26 | $26.06 | $26.15 | $23.98 | 21,395 |
| 2020-10-22 | $26.01 | $26.10 | $25.86 | $26.06 | $23.89 | 58,929 |
| 2020-10-21 | $26.25 | $26.34 | $25.98 | $26.00 | $23.84 | 100,029 |
| 2020-10-20 | $26.43 | $26.58 | $26.18 | $26.34 | $24.15 | 71,690 |
| 2020-10-19 | $26.43 | $26.49 | $26.20 | $26.39 | $24.20 | 100,539 |
| 2020-10-16 | $26.25 | $26.45 | $26.20 | $26.44 | $24.24 | 57,824 |
| 2020-10-15 | $26.20 | $26.30 | $25.88 | $26.27 | $24.09 | 55,755 |
| 2020-10-14 | $26.18 | $26.25 | $26.00 | $26.14 | $23.97 | 63,052 |
| 2020-10-13 | $26.22 | $26.34 | $26.06 | $26.12 | $23.95 | 92,093 |
| 2020-10-12 | $26.15 | $26.44 | $26.05 | $26.22 | $24.04 | 69,342 |
| 2020-10-09 | $26.14 | $26.30 | $25.98 | $26.21 | $24.03 | 134,044 |
| 2020-10-08 | $25.63 | $26.10 | $25.60 | $26.07 | $23.90 | 279,655 |
| 2020-10-07 | $25.65 | $25.65 | $25.55 | $25.58 | $23.45 | 72,779 |
| 2020-10-06 | $25.62 | $25.68 | $25.47 | $25.50 | $23.38 | 103,492 |
| 2020-10-05 | $25.58 | $25.68 | $25.53 | $25.60 | $23.47 | 77,882 |
| 2020-10-02 | $25.38 | $25.60 | $25.35 | $25.52 | $23.40 | 59,759 |
| 2020-10-01 | $25.65 | $25.69 | $25.50 | $25.53 | $23.41 | 75,155 |
| 2020-09-30 | $25.69 | $25.82 | $25.55 | $25.63 | $23.50 | 472,093 |
| 2020-09-29 | $25.27 | $25.74 | $25.27 | $25.61 | $23.48 | 372,679 |