MeridianLink Inc (MLNK) Exchange: NYSE
Data as of Aug. 22, 2025
$19.88 ($0.03) 0.15%
MeridianLink Inc - Daily Information
Click for more stock information on MeridianLink Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.90 |
| Previous Close | $19.88 |
| High | $19.92 |
| Low | $19.86 |
| Adjusted Open | $19.90 |
| Previous Adjusted Close | $19.88 |
| Adjusted High | $19.92 |
| Adjusted Low | $19.86 |
Invest in MeridianLink Inc (MLNK)
Key People MeridianLink Inc
| Employee | Position |
|---|---|
| Nicolaas Vlok | Chief Executive Officer & Director |
| Alan Arnold | Chief Operating Officer |
| Chad H. Martin | Chief Financial Officer & Secretary |
| Timothy Nguyen | Vice Chairman & Chief Strategy Officer |
| Pam Murphy | Director |
| Paul A. Zuber | Chairman |
| A. J. Rohde | Independent Director |
| A. J. Jangalapalli | Independent Director |
| James K. Lines | Independent Director |
Historical Stock Data for MeridianLink Inc (MLNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $19.90 | $19.92 | $19.86 | $19.88 | $19.88 | 432,549 |
| 2025-08-21 | $19.83 | $19.85 | $19.81 | $19.85 | $19.85 | 297,301 |
| 2025-08-20 | $19.82 | $19.85 | $19.79 | $19.85 | $19.85 | 655,014 |
| 2025-08-19 | $19.84 | $19.86 | $19.80 | $19.86 | $19.86 | 273,369 |
| 2025-08-18 | $19.80 | $19.86 | $19.79 | $19.81 | $19.81 | 641,726 |
| 2025-08-15 | $19.81 | $19.82 | $19.77 | $19.80 | $19.80 | 1,448,773 |
| 2025-08-14 | $19.77 | $19.80 | $19.76 | $19.80 | $19.80 | 1,096,620 |
| 2025-08-13 | $19.79 | $19.81 | $19.75 | $19.78 | $19.78 | 3,292,172 |
| 2025-08-12 | $19.80 | $19.85 | $19.76 | $19.78 | $19.78 | 1,541,452 |
| 2025-08-11 | $19.77 | $19.83 | $19.66 | $19.78 | $19.78 | 15,328,525 |
| 2025-08-08 | $16.08 | $16.10 | $15.88 | $15.88 | $15.88 | 289,606 |
| 2025-08-07 | $16.58 | $16.58 | $15.84 | $16.03 | $16.03 | 376,932 |
| 2025-08-06 | $15.95 | $16.39 | $15.87 | $16.33 | $16.33 | 245,867 |
| 2025-08-05 | $16.12 | $16.12 | $15.72 | $15.94 | $15.94 | 235,810 |
| 2025-08-04 | $15.70 | $16.07 | $15.59 | $16.00 | $16.00 | 250,651 |
| 2025-08-01 | $15.87 | $15.97 | $15.55 | $15.57 | $15.57 | 281,344 |
| 2025-07-31 | $16.31 | $16.42 | $15.96 | $15.98 | $15.98 | 274,533 |
| 2025-07-30 | $16.67 | $16.80 | $16.36 | $16.45 | $16.45 | 163,575 |
| 2025-07-29 | $17.01 | $17.01 | $16.55 | $16.61 | $16.61 | 188,058 |
| 2025-07-28 | $16.80 | $16.90 | $16.57 | $16.71 | $16.71 | 161,945 |
| 2025-07-25 | $16.62 | $16.82 | $16.44 | $16.71 | $16.71 | 142,751 |
| 2025-07-24 | $16.54 | $16.64 | $16.44 | $16.52 | $16.52 | 158,198 |
| 2025-07-23 | $16.47 | $16.63 | $16.27 | $16.63 | $16.63 | 162,394 |
| 2025-07-22 | $16.33 | $16.62 | $16.32 | $16.45 | $16.45 | 192,233 |
| 2025-07-21 | $16.24 | $16.48 | $16.20 | $16.31 | $16.31 | 188,754 |
| 2025-07-18 | $16.41 | $16.41 | $16.10 | $16.21 | $16.21 | 190,027 |
| 2025-07-17 | $16.33 | $16.59 | $16.32 | $16.34 | $16.34 | 193,643 |
| 2025-07-16 | $16.13 | $16.34 | $16.00 | $16.33 | $16.33 | 239,464 |
| 2025-07-15 | $16.36 | $16.61 | $15.97 | $15.97 | $15.97 | 210,916 |
| 2025-07-14 | $16.12 | $16.44 | $16.09 | $16.33 | $16.33 | 171,973 |
| 2025-07-11 | $16.75 | $16.82 | $16.17 | $16.22 | $16.22 | 187,703 |
| 2025-07-10 | $16.92 | $17.11 | $16.61 | $16.87 | $16.87 | 185,684 |
| 2025-07-09 | $16.97 | $17.14 | $16.88 | $16.96 | $16.96 | 175,625 |
| 2025-07-08 | $17.02 | $17.41 | $16.88 | $16.99 | $16.99 | 328,146 |
| 2025-07-07 | $16.90 | $17.16 | $16.77 | $17.00 | $17.00 | 556,849 |
| 2025-07-03 | $16.73 | $17.30 | $16.69 | $17.12 | $17.12 | 206,857 |
| 2025-07-02 | $16.92 | $16.98 | $16.52 | $16.84 | $16.84 | 549,056 |
| 2025-07-01 | $16.10 | $17.32 | $16.09 | $16.98 | $16.98 | 482,692 |
| 2025-06-30 | $16.38 | $16.41 | $16.17 | $16.23 | $16.23 | 271,895 |
| 2025-06-27 | $16.32 | $16.42 | $16.11 | $16.25 | $16.25 | 595,984 |
| 2025-06-26 | $16.15 | $16.36 | $16.01 | $16.26 | $16.26 | 215,116 |
| 2025-06-25 | $16.58 | $16.61 | $16.12 | $16.12 | $16.12 | 186,619 |
| 2025-06-24 | $16.51 | $16.70 | $16.32 | $16.59 | $16.59 | 233,975 |
| 2025-06-23 | $15.79 | $16.31 | $15.76 | $16.31 | $16.31 | 322,091 |
| 2025-06-20 | $16.10 | $16.14 | $15.49 | $15.79 | $15.79 | 341,162 |
| 2025-06-18 | $16.18 | $16.33 | $15.97 | $16.01 | $16.01 | 283,052 |
| 2025-06-17 | $16.20 | $16.41 | $15.96 | $16.21 | $16.21 | 572,911 |
| 2025-06-16 | $15.97 | $16.47 | $15.74 | $16.37 | $16.37 | 569,310 |
| 2025-06-13 | $16.86 | $16.88 | $15.75 | $15.77 | $15.77 | 464,244 |
| 2025-06-12 | $17.60 | $18.00 | $16.74 | $16.98 | $16.98 | 640,129 |
| 2025-06-11 | $17.59 | $17.99 | $17.44 | $17.76 | $17.76 | 871,959 |
| 2025-06-10 | $17.24 | $17.73 | $17.14 | $17.60 | $17.60 | 494,685 |
| 2025-06-09 | $17.14 | $17.26 | $16.84 | $17.14 | $17.14 | 413,811 |
| 2025-06-06 | $17.05 | $17.27 | $17.01 | $17.06 | $17.06 | 428,193 |
| 2025-06-05 | $16.99 | $17.31 | $16.67 | $16.86 | $16.86 | 510,068 |
| 2025-06-04 | $16.57 | $17.11 | $16.53 | $17.00 | $17.00 | 1,639,622 |
| 2025-06-03 | $16.14 | $16.67 | $16.06 | $16.60 | $16.60 | 653,195 |
| 2025-06-02 | $16.60 | $16.74 | $16.06 | $16.11 | $16.11 | 340,641 |
| 2025-05-30 | $16.58 | $16.77 | $16.35 | $16.69 | $16.69 | 456,939 |
| 2025-05-29 | $16.41 | $16.68 | $16.38 | $16.64 | $16.64 | 192,642 |
| 2025-05-28 | $16.49 | $16.60 | $16.37 | $16.37 | $16.37 | 216,256 |
| 2025-05-27 | $16.15 | $16.78 | $15.96 | $16.47 | $16.47 | 588,018 |
| 2025-05-23 | $15.90 | $16.02 | $15.72 | $15.93 | $15.93 | 364,864 |
| 2025-05-22 | $16.08 | $16.21 | $16.04 | $16.07 | $16.07 | 197,419 |
| 2025-05-21 | $16.60 | $16.68 | $16.13 | $16.13 | $16.13 | 283,094 |
| 2025-05-20 | $16.71 | $16.80 | $16.60 | $16.73 | $16.73 | 225,440 |
| 2025-05-19 | $16.88 | $17.01 | $16.72 | $16.77 | $16.77 | 151,058 |
| 2025-05-16 | $17.26 | $17.37 | $17.03 | $17.06 | $17.06 | 184,602 |
| 2025-05-15 | $17.53 | $17.53 | $17.23 | $17.25 | $17.25 | 234,497 |
| 2025-05-14 | $17.45 | $17.71 | $17.29 | $17.56 | $17.56 | 255,283 |
| 2025-05-13 | $17.42 | $17.85 | $16.77 | $17.45 | $17.45 | 488,502 |
| 2025-05-12 | $17.93 | $17.93 | $17.58 | $17.80 | $17.80 | 208,888 |
| 2025-05-09 | $17.33 | $17.51 | $17.22 | $17.41 | $17.41 | 235,476 |
| 2025-05-08 | $16.95 | $17.41 | $16.83 | $17.23 | $17.23 | 174,725 |
| 2025-05-07 | $16.54 | $16.86 | $16.48 | $16.83 | $16.83 | 195,631 |
| 2025-05-06 | $16.38 | $16.64 | $16.16 | $16.46 | $16.46 | 184,022 |
| 2025-05-05 | $16.53 | $16.73 | $16.45 | $16.51 | $16.51 | 206,544 |
| 2025-05-02 | $16.75 | $16.80 | $16.56 | $16.70 | $16.70 | 134,830 |
| 2025-05-01 | $16.89 | $16.93 | $16.55 | $16.59 | $16.59 | 190,771 |
| 2025-04-30 | $16.78 | $16.91 | $16.22 | $16.91 | $16.91 | 174,755 |
| 2025-04-29 | $16.59 | $16.92 | $16.59 | $16.86 | $16.86 | 117,254 |
| 2025-04-28 | $16.72 | $16.81 | $16.40 | $16.63 | $16.63 | 164,178 |
| 2025-04-25 | $16.54 | $16.75 | $16.41 | $16.71 | $16.71 | 125,207 |
| 2025-04-24 | $16.49 | $16.73 | $16.39 | $16.62 | $16.62 | 174,272 |
| 2025-04-23 | $16.61 | $16.88 | $16.27 | $16.40 | $16.40 | 209,352 |
| 2025-04-22 | $16.05 | $16.19 | $15.97 | $16.10 | $16.10 | 143,895 |
| 2025-04-21 | $16.29 | $16.30 | $15.80 | $15.92 | $15.92 | 143,686 |
| 2025-04-17 | $16.57 | $16.73 | $16.40 | $16.49 | $16.49 | 221,808 |
| 2025-04-16 | $16.35 | $16.87 | $16.35 | $16.55 | $16.55 | 247,646 |
| 2025-04-15 | $16.55 | $16.78 | $16.46 | $16.69 | $16.69 | 271,524 |
| 2025-04-14 | $16.78 | $16.81 | $16.24 | $16.60 | $16.60 | 203,805 |
| 2025-04-11 | $16.40 | $16.69 | $16.08 | $16.62 | $16.62 | 218,748 |
| 2025-04-10 | $16.69 | $17.02 | $16.38 | $16.60 | $16.60 | 237,612 |
| 2025-04-09 | $15.97 | $17.37 | $15.89 | $17.01 | $17.01 | 311,663 |
| 2025-04-08 | $16.91 | $16.98 | $15.94 | $16.13 | $16.13 | 285,283 |
| 2025-04-07 | $16.05 | $17.00 | $15.57 | $16.44 | $16.44 | 439,082 |
| 2025-04-04 | $17.10 | $17.44 | $16.61 | $16.61 | $16.61 | 470,929 |
| 2025-04-03 | $17.50 | $17.76 | $17.08 | $17.59 | $17.59 | 310,507 |
| 2025-04-02 | $18.52 | $18.60 | $17.72 | $18.31 | $18.31 | 333,630 |
| 2025-04-01 | $18.40 | $18.78 | $18.23 | $18.76 | $18.76 | 255,172 |
| 2025-03-31 | $18.44 | $18.59 | $18.24 | $18.53 | $18.53 | 197,173 |
| 2025-03-28 | $19.17 | $19.24 | $18.55 | $18.62 | $18.62 | 101,032 |
| 2025-03-27 | $19.27 | $19.34 | $19.11 | $19.23 | $19.23 | 101,082 |
| 2025-03-26 | $19.41 | $19.42 | $19.13 | $19.25 | $19.25 | 122,008 |
| 2025-03-25 | $19.41 | $19.57 | $19.26 | $19.30 | $19.30 | 158,399 |
| 2025-03-24 | $19.25 | $19.50 | $19.00 | $19.49 | $19.49 | 189,493 |
| 2025-03-21 | $19.09 | $19.23 | $18.90 | $19.07 | $19.07 | 300,859 |
| 2025-03-20 | $19.69 | $19.69 | $19.24 | $19.34 | $19.34 | 160,506 |
| 2025-03-19 | $19.15 | $19.71 | $19.11 | $19.56 | $19.56 | 323,299 |
| 2025-03-18 | $19.27 | $19.32 | $19.09 | $19.16 | $19.16 | 145,921 |
| 2025-03-17 | $19.20 | $19.48 | $19.11 | $19.32 | $19.32 | 223,993 |
| 2025-03-14 | $19.27 | $19.51 | $18.89 | $19.19 | $19.19 | 271,975 |
| 2025-03-13 | $19.60 | $19.64 | $19.18 | $19.24 | $19.24 | 286,387 |
| 2025-03-12 | $19.78 | $19.81 | $19.28 | $19.66 | $19.66 | 312,701 |
| 2025-03-11 | $20.70 | $20.70 | $19.54 | $19.69 | $19.69 | 407,876 |
| 2025-03-10 | $21.10 | $21.61 | $20.67 | $20.70 | $20.70 | 379,460 |
| 2025-03-07 | $19.50 | $21.87 | $19.11 | $21.49 | $21.49 | 731,421 |
| 2025-03-06 | $18.32 | $18.58 | $18.23 | $18.43 | $18.43 | 404,062 |
| 2025-03-05 | $18.33 | $18.57 | $17.85 | $18.46 | $18.46 | 368,842 |
| 2025-03-04 | $17.84 | $18.43 | $17.77 | $18.32 | $18.32 | 499,842 |
| 2025-03-03 | $18.20 | $18.50 | $18.08 | $18.10 | $18.10 | 161,904 |
| 2025-02-28 | $18.20 | $18.28 | $18.02 | $18.26 | $18.26 | 238,897 |
| 2025-02-27 | $18.13 | $18.38 | $18.03 | $18.20 | $18.20 | 138,856 |
| 2025-02-26 | $18.51 | $18.59 | $18.09 | $18.25 | $18.25 | 192,823 |
| 2025-02-25 | $18.30 | $18.47 | $18.04 | $18.37 | $18.37 | 147,148 |
| 2025-02-24 | $18.44 | $18.46 | $18.09 | $18.27 | $18.27 | 173,361 |
| 2025-02-21 | $18.74 | $18.84 | $18.32 | $18.40 | $18.40 | 160,821 |
| 2025-02-20 | $18.62 | $18.70 | $18.49 | $18.58 | $18.58 | 148,039 |
| 2025-02-19 | $18.74 | $18.92 | $18.49 | $18.77 | $18.77 | 169,091 |
| 2025-02-18 | $18.99 | $19.12 | $18.61 | $18.90 | $18.90 | 133,438 |
| 2025-02-14 | $19.38 | $19.38 | $18.96 | $18.97 | $18.97 | 100,033 |
| 2025-02-13 | $19.06 | $19.40 | $18.95 | $19.35 | $19.35 | 123,814 |
| 2025-02-12 | $19.10 | $19.32 | $18.97 | $19.00 | $19.00 | 216,142 |
| 2025-02-11 | $19.13 | $19.47 | $19.09 | $19.43 | $19.43 | 142,194 |
| 2025-02-10 | $19.23 | $19.34 | $19.13 | $19.20 | $19.20 | 149,668 |
| 2025-02-07 | $19.26 | $19.31 | $18.96 | $19.16 | $19.16 | 112,689 |
| 2025-02-06 | $19.41 | $19.47 | $19.04 | $19.20 | $19.20 | 107,099 |
| 2025-02-05 | $19.35 | $19.40 | $19.04 | $19.26 | $19.26 | 123,308 |
| 2025-02-04 | $19.14 | $19.41 | $19.09 | $19.20 | $19.20 | 189,380 |
| 2025-02-03 | $18.85 | $19.30 | $18.79 | $19.22 | $19.22 | 272,684 |
| 2025-01-31 | $19.88 | $20.00 | $19.21 | $19.25 | $19.25 | 463,625 |
| 2025-01-30 | $19.73 | $19.98 | $18.92 | $19.79 | $19.79 | 455,077 |
| 2025-01-29 | $20.84 | $20.88 | $20.60 | $20.83 | $20.83 | 141,021 |
| 2025-01-28 | $20.56 | $21.38 | $20.54 | $20.90 | $20.90 | 186,649 |
| 2025-01-27 | $20.24 | $21.27 | $20.24 | $20.60 | $20.60 | 334,242 |
| 2025-01-24 | $20.15 | $20.56 | $20.06 | $20.32 | $20.32 | 200,951 |
| 2025-01-23 | $19.80 | $20.21 | $19.79 | $20.20 | $20.20 | 256,355 |
| 2025-01-22 | $19.78 | $20.00 | $19.58 | $19.99 | $19.99 | 155,585 |
| 2025-01-21 | $19.84 | $19.99 | $19.76 | $19.78 | $19.78 | 124,128 |
| 2025-01-17 | $19.54 | $19.67 | $19.39 | $19.64 | $19.64 | 171,868 |
| 2025-01-16 | $19.43 | $19.64 | $19.33 | $19.34 | $19.34 | 141,110 |
| 2025-01-15 | $19.33 | $19.48 | $19.11 | $19.38 | $19.38 | 187,343 |
| 2025-01-14 | $19.08 | $19.30 | $18.87 | $18.95 | $18.95 | 188,631 |
| 2025-01-13 | $18.50 | $19.03 | $18.47 | $19.01 | $19.01 | 293,541 |
| 2025-01-10 | $19.13 | $19.14 | $18.54 | $18.65 | $18.65 | 293,368 |
| 2025-01-08 | $19.76 | $19.98 | $19.55 | $19.58 | $19.58 | 207,278 |
| 2025-01-07 | $20.13 | $20.27 | $19.63 | $19.95 | $19.95 | 326,376 |
| 2025-01-06 | $20.31 | $20.37 | $20.04 | $20.07 | $20.07 | 363,956 |
| 2025-01-03 | $20.29 | $20.48 | $20.06 | $20.31 | $20.31 | 183,287 |
| 2025-01-02 | $20.79 | $20.79 | $20.07 | $20.32 | $20.32 | 267,705 |
| 2024-12-31 | $20.78 | $20.96 | $20.51 | $20.65 | $20.65 | 170,314 |
| 2024-12-30 | $20.89 | $20.94 | $20.58 | $20.70 | $20.70 | 122,605 |
| 2024-12-27 | $21.19 | $21.41 | $20.91 | $21.03 | $21.03 | 193,615 |
| 2024-12-26 | $21.25 | $21.49 | $21.21 | $21.44 | $21.44 | 92,056 |
| 2024-12-24 | $21.28 | $21.39 | $21.14 | $21.36 | $21.36 | 59,439 |
| 2024-12-23 | $20.90 | $21.20 | $20.83 | $21.17 | $21.17 | 197,331 |
| 2024-12-20 | $20.80 | $21.47 | $20.51 | $21.04 | $21.04 | 1,164,267 |
| 2024-12-19 | $21.53 | $21.77 | $21.04 | $21.09 | $21.09 | 498,684 |
| 2024-12-18 | $22.24 | $22.61 | $21.32 | $21.41 | $21.41 | 439,955 |
| 2024-12-17 | $22.22 | $22.35 | $21.99 | $22.18 | $22.18 | 318,975 |
| 2024-12-16 | $22.36 | $22.61 | $22.15 | $22.43 | $22.43 | 316,937 |
| 2024-12-13 | $22.82 | $23.03 | $22.24 | $22.42 | $22.42 | 181,120 |
| 2024-12-12 | $23.00 | $23.00 | $22.70 | $22.77 | $22.77 | 150,725 |
| 2024-12-11 | $22.91 | $23.15 | $22.74 | $23.06 | $23.06 | 202,434 |
| 2024-12-10 | $22.95 | $23.10 | $22.81 | $22.86 | $22.86 | 140,582 |
| 2024-12-09 | $22.89 | $23.29 | $22.84 | $23.00 | $23.00 | 261,272 |
| 2024-12-06 | $23.05 | $23.29 | $22.90 | $23.07 | $23.07 | 194,474 |
| 2024-12-05 | $23.12 | $23.16 | $22.81 | $22.87 | $22.87 | 172,395 |
| 2024-12-04 | $23.25 | $23.68 | $23.12 | $23.32 | $23.32 | 255,349 |
| 2024-12-03 | $23.10 | $23.44 | $22.97 | $22.99 | $22.99 | 219,541 |
| 2024-12-02 | $23.00 | $23.44 | $23.00 | $23.31 | $23.31 | 271,324 |
| 2024-11-29 | $23.14 | $23.43 | $23.01 | $23.35 | $23.35 | 165,826 |
| 2024-11-27 | $23.18 | $23.28 | $22.77 | $22.92 | $22.92 | 114,684 |
| 2024-11-26 | $22.91 | $23.21 | $22.88 | $23.19 | $23.19 | 183,400 |
| 2024-11-25 | $23.04 | $23.27 | $22.89 | $23.00 | $23.00 | 331,108 |
| 2024-11-22 | $22.43 | $22.91 | $22.43 | $22.90 | $22.90 | 162,479 |
| 2024-11-21 | $22.22 | $22.61 | $22.19 | $22.43 | $22.43 | 272,541 |
| 2024-11-20 | $21.93 | $22.09 | $21.82 | $22.06 | $22.06 | 222,674 |
| 2024-11-19 | $21.50 | $22.26 | $21.50 | $22.19 | $22.19 | 250,934 |
| 2024-11-18 | $21.90 | $22.07 | $21.67 | $21.87 | $21.87 | 221,573 |
| 2024-11-15 | $22.82 | $22.89 | $21.92 | $22.02 | $22.02 | 320,671 |
| 2024-11-14 | $23.34 | $23.55 | $22.47 | $22.70 | $22.70 | 414,555 |
| 2024-11-13 | $24.31 | $24.31 | $23.16 | $23.30 | $23.30 | 823,184 |
| 2024-11-12 | $24.42 | $24.76 | $24.15 | $24.37 | $24.37 | 558,054 |
| 2024-11-11 | $24.92 | $25.21 | $24.31 | $24.62 | $24.62 | 524,080 |
| 2024-11-08 | $24.96 | $25.22 | $23.90 | $24.09 | $24.09 | 610,782 |
| 2024-11-07 | $24.12 | $24.55 | $23.79 | $24.42 | $24.42 | 433,103 |
| 2024-11-06 | $23.80 | $24.65 | $23.80 | $24.05 | $24.05 | 831,097 |
| 2024-11-05 | $22.98 | $23.38 | $22.95 | $23.31 | $23.31 | 363,006 |
| 2024-11-04 | $22.11 | $23.35 | $22.11 | $23.09 | $23.09 | 710,118 |
| 2024-11-01 | $22.05 | $22.27 | $21.81 | $22.21 | $22.21 | 415,454 |
| 2024-10-31 | $22.33 | $22.35 | $21.81 | $21.96 | $21.96 | 189,172 |
| 2024-10-30 | $22.28 | $22.48 | $22.19 | $22.37 | $22.37 | 419,445 |
| 2024-10-29 | $21.15 | $22.45 | $21.15 | $22.32 | $22.32 | 487,689 |
| 2024-10-28 | $21.04 | $21.27 | $21.03 | $21.22 | $21.22 | 175,728 |
| 2024-10-25 | $20.96 | $21.10 | $20.78 | $20.84 | $20.84 | 157,231 |
| 2024-10-24 | $20.93 | $20.97 | $20.70 | $20.89 | $20.89 | 152,013 |
| 2024-10-23 | $21.18 | $21.26 | $20.81 | $20.88 | $20.88 | 200,041 |
| 2024-10-22 | $21.14 | $21.40 | $21.03 | $21.22 | $21.22 | 213,231 |
| 2024-10-21 | $21.41 | $21.41 | $20.84 | $21.14 | $21.14 | 371,285 |
| 2024-10-18 | $21.40 | $21.57 | $21.14 | $21.43 | $21.43 | 354,546 |
| 2024-10-17 | $21.30 | $21.52 | $21.21 | $21.38 | $21.38 | 285,000 |
| 2024-10-16 | $21.27 | $21.50 | $21.00 | $21.37 | $21.37 | 234,934 |
| 2024-10-15 | $20.90 | $21.27 | $20.80 | $21.14 | $21.14 | 358,733 |
| 2024-10-14 | $20.82 | $21.00 | $20.64 | $20.92 | $20.92 | 265,707 |
| 2024-10-11 | $20.44 | $20.74 | $20.25 | $20.73 | $20.73 | 312,026 |
| 2024-10-10 | $20.18 | $20.38 | $19.81 | $20.33 | $20.33 | 365,710 |
| 2024-10-09 | $20.52 | $20.91 | $20.38 | $20.38 | $20.38 | 362,582 |
| 2024-10-08 | $20.24 | $20.79 | $20.09 | $20.58 | $20.58 | 602,511 |
| 2024-10-07 | $20.67 | $20.79 | $20.14 | $20.33 | $20.33 | 485,367 |
| 2024-10-04 | $20.44 | $20.64 | $20.21 | $20.63 | $20.63 | 354,081 |
| 2024-10-03 | $20.15 | $20.49 | $20.06 | $20.21 | $20.21 | 630,282 |
| 2024-10-02 | $20.00 | $20.48 | $19.84 | $20.39 | $20.39 | 360,380 |
| 2024-10-01 | $20.35 | $20.44 | $19.72 | $20.23 | $20.23 | 835,515 |
| 2024-09-30 | $20.96 | $21.16 | $20.43 | $20.57 | $20.57 | 521,673 |
| 2024-09-27 | $21.53 | $21.65 | $20.98 | $20.99 | $20.99 | 1,611,777 |
| 2024-09-26 | $23.41 | $23.41 | $22.91 | $22.92 | $22.92 | 174,063 |
| 2024-09-25 | $22.84 | $23.38 | $22.71 | $23.13 | $23.13 | 212,704 |
| 2024-09-24 | $23.16 | $23.54 | $22.82 | $22.82 | $22.82 | 278,429 |
| 2024-09-23 | $24.18 | $24.18 | $22.98 | $23.15 | $23.15 | 304,036 |
| 2024-09-20 | $24.38 | $24.70 | $23.91 | $23.91 | $23.91 | 1,138,576 |
| 2024-09-19 | $24.47 | $25.01 | $24.31 | $24.40 | $24.40 | 325,426 |
| 2024-09-18 | $23.61 | $25.33 | $23.53 | $24.04 | $24.04 | 855,662 |
| 2024-09-17 | $23.98 | $24.08 | $23.67 | $23.73 | $23.73 | 220,013 |
| 2024-09-16 | $23.85 | $24.20 | $23.77 | $23.89 | $23.89 | 271,183 |
| 2024-09-13 | $23.41 | $23.95 | $23.40 | $23.86 | $23.86 | 142,228 |
| 2024-09-12 | $22.80 | $23.32 | $22.70 | $23.29 | $23.29 | 145,799 |
| 2024-09-11 | $23.34 | $23.48 | $22.60 | $22.62 | $22.62 | 241,022 |
| 2024-09-10 | $24.00 | $24.00 | $23.52 | $23.54 | $23.54 | 180,955 |
| 2024-09-09 | $22.63 | $24.00 | $22.63 | $23.98 | $23.98 | 402,267 |
| 2024-09-06 | $22.92 | $23.13 | $22.46 | $22.58 | $22.58 | 183,481 |
| 2024-09-05 | $22.89 | $22.97 | $22.66 | $22.84 | $22.84 | 111,144 |
| 2024-09-04 | $22.62 | $22.94 | $22.57 | $22.81 | $22.81 | 104,129 |
| 2024-09-03 | $22.61 | $22.90 | $22.38 | $22.68 | $22.68 | 175,310 |
| 2024-08-30 | $22.70 | $22.97 | $22.53 | $22.83 | $22.83 | 192,099 |
| 2024-08-29 | $22.68 | $22.93 | $22.63 | $22.68 | $22.68 | 103,595 |
| 2024-08-28 | $22.93 | $23.20 | $22.57 | $22.58 | $22.58 | 110,570 |
| 2024-08-27 | $23.02 | $23.23 | $22.88 | $22.93 | $22.93 | 85,420 |
| 2024-08-26 | $22.91 | $23.23 | $22.91 | $23.10 | $23.10 | 143,689 |
| 2024-08-23 | $22.56 | $23.08 | $22.19 | $22.84 | $22.84 | 315,789 |
| 2024-08-22 | $22.31 | $22.37 | $22.02 | $22.34 | $22.34 | 189,999 |
| 2024-08-21 | $21.70 | $22.28 | $21.69 | $22.20 | $22.20 | 159,564 |
| 2024-08-20 | $21.64 | $21.70 | $21.44 | $21.67 | $21.67 | 99,340 |
| 2024-08-19 | $21.38 | $21.61 | $21.31 | $21.58 | $21.58 | 238,684 |
| 2024-08-16 | $21.54 | $21.70 | $21.34 | $21.40 | $21.40 | 119,522 |
| 2024-08-15 | $21.99 | $22.03 | $21.40 | $21.54 | $21.54 | 272,386 |
| 2024-08-14 | $21.54 | $21.87 | $21.40 | $21.67 | $21.67 | 280,789 |
| 2024-08-13 | $20.99 | $21.39 | $20.91 | $21.38 | $21.38 | 349,639 |
| 2024-08-12 | $21.17 | $21.48 | $20.82 | $20.98 | $20.98 | 256,655 |
| 2024-08-09 | $22.11 | $22.11 | $21.04 | $21.21 | $21.21 | 246,879 |
| 2024-08-08 | $22.00 | $22.61 | $21.99 | $22.42 | $22.42 | 180,986 |
| 2024-08-07 | $22.49 | $22.70 | $21.99 | $22.15 | $22.15 | 196,370 |
| 2024-08-06 | $22.05 | $22.42 | $21.88 | $22.18 | $22.18 | 119,350 |
| 2024-08-05 | $21.76 | $22.28 | $21.62 | $21.89 | $21.89 | 265,824 |
| 2024-08-02 | $22.43 | $22.66 | $22.20 | $22.62 | $22.62 | 292,551 |
| 2024-08-01 | $23.57 | $23.73 | $22.85 | $23.09 | $23.09 | 205,285 |
| 2024-07-31 | $23.88 | $23.88 | $23.52 | $23.63 | $23.63 | 203,508 |
| 2024-07-30 | $23.70 | $23.88 | $23.59 | $23.81 | $23.81 | 114,112 |
| 2024-07-29 | $23.71 | $23.91 | $23.52 | $23.72 | $23.72 | 185,555 |
| 2024-07-26 | $23.57 | $23.75 | $23.33 | $23.64 | $23.64 | 175,131 |
| 2024-07-25 | $23.22 | $23.79 | $23.20 | $23.30 | $23.30 | 220,508 |
| 2024-07-24 | $23.32 | $23.58 | $23.08 | $23.14 | $23.14 | 166,890 |
| 2024-07-23 | $23.47 | $23.86 | $23.41 | $23.44 | $23.44 | 200,046 |
| 2024-07-22 | $23.17 | $23.71 | $23.17 | $23.55 | $23.55 | 226,759 |
| 2024-07-19 | $22.97 | $23.26 | $22.86 | $23.17 | $23.17 | 139,557 |
| 2024-07-18 | $22.77 | $23.21 | $22.75 | $22.92 | $22.92 | 211,019 |
| 2024-07-17 | $22.43 | $23.10 | $22.43 | $22.82 | $22.82 | 349,675 |
| 2024-07-16 | $22.19 | $22.71 | $22.19 | $22.63 | $22.63 | 250,769 |
| 2024-07-15 | $22.00 | $22.33 | $21.87 | $22.09 | $22.09 | 370,889 |
| 2024-07-12 | $22.07 | $22.31 | $21.90 | $21.94 | $21.94 | 226,406 |
| 2024-07-11 | $21.67 | $22.23 | $21.63 | $21.94 | $21.94 | 310,374 |
| 2024-07-10 | $21.39 | $21.45 | $21.23 | $21.42 | $21.42 | 217,628 |
| 2024-07-09 | $21.96 | $21.96 | $21.04 | $21.30 | $21.30 | 300,637 |
| 2024-07-08 | $21.40 | $22.04 | $21.40 | $21.94 | $21.94 | 375,745 |
| 2024-07-05 | $21.25 | $21.43 | $21.08 | $21.39 | $21.39 | 322,256 |
| 2024-07-03 | $21.49 | $21.72 | $21.34 | $21.34 | $21.34 | 134,814 |
| 2024-07-02 | $21.29 | $21.86 | $21.23 | $21.76 | $21.76 | 250,008 |
| 2024-07-01 | $21.31 | $21.37 | $21.01 | $21.34 | $21.34 | 319,397 |
| 2024-06-28 | $21.69 | $21.71 | $21.34 | $21.36 | $21.36 | 1,077,386 |
| 2024-06-27 | $21.61 | $21.75 | $21.31 | $21.50 | $21.50 | 207,263 |
| 2024-06-26 | $21.72 | $21.96 | $21.57 | $21.58 | $21.58 | 240,297 |
| 2024-06-25 | $21.51 | $21.92 | $21.33 | $21.81 | $21.81 | 291,306 |
| 2024-06-24 | $21.47 | $21.80 | $21.34 | $21.47 | $21.47 | 336,184 |
| 2024-06-21 | $20.99 | $21.61 | $20.69 | $21.51 | $21.51 | 678,798 |
| 2024-06-20 | $20.19 | $20.84 | $20.01 | $20.70 | $20.70 | 339,089 |
| 2024-06-18 | $20.36 | $20.44 | $20.15 | $20.35 | $20.35 | 336,476 |
| 2024-06-17 | $20.20 | $20.51 | $19.98 | $20.43 | $20.43 | 233,126 |
| 2024-06-14 | $19.98 | $20.64 | $19.98 | $20.37 | $20.37 | 311,453 |
| 2024-06-13 | $20.81 | $20.81 | $19.94 | $20.18 | $20.18 | 314,014 |
| 2024-06-12 | $21.04 | $21.51 | $20.88 | $20.93 | $20.93 | 536,569 |
| 2024-06-11 | $19.91 | $20.97 | $19.85 | $20.69 | $20.69 | 384,535 |
| 2024-06-10 | $19.64 | $20.14 | $19.44 | $20.00 | $20.00 | 395,071 |
| 2024-06-07 | $19.50 | $20.08 | $19.47 | $19.91 | $19.91 | 428,968 |
| 2024-06-06 | $19.21 | $19.84 | $19.20 | $19.67 | $19.67 | 257,876 |
| 2024-06-05 | $19.03 | $19.36 | $18.92 | $19.26 | $19.26 | 260,718 |
| 2024-06-04 | $18.50 | $18.93 | $18.42 | $18.93 | $18.93 | 113,092 |
| 2024-06-03 | $18.65 | $18.70 | $18.32 | $18.67 | $18.67 | 143,548 |
| 2024-05-31 | $18.44 | $18.60 | $18.26 | $18.57 | $18.57 | 389,976 |
| 2024-05-30 | $18.93 | $18.93 | $18.33 | $18.40 | $18.40 | 137,393 |
| 2024-05-29 | $18.85 | $19.09 | $18.78 | $18.89 | $18.89 | 207,789 |
| 2024-05-28 | $19.14 | $19.25 | $18.99 | $19.11 | $19.11 | 176,207 |
| 2024-05-24 | $19.00 | $19.24 | $18.86 | $19.16 | $19.16 | 141,724 |
| 2024-05-23 | $19.00 | $19.21 | $18.83 | $18.99 | $18.99 | 147,911 |
| 2024-05-22 | $18.99 | $19.05 | $18.74 | $18.94 | $18.94 | 299,762 |
| 2024-05-21 | $18.77 | $19.59 | $18.76 | $19.02 | $19.02 | 358,055 |
| 2024-05-20 | $17.97 | $18.87 | $17.97 | $18.85 | $18.85 | 255,954 |
| 2024-05-17 | $17.54 | $18.00 | $17.50 | $18.00 | $18.00 | 153,845 |
| 2024-05-16 | $17.28 | $17.60 | $17.21 | $17.51 | $17.51 | 115,711 |
| 2024-05-15 | $17.30 | $17.58 | $17.14 | $17.34 | $17.34 | 164,846 |
| 2024-05-14 | $16.80 | $17.31 | $16.77 | $17.14 | $17.14 | 202,708 |
| 2024-05-13 | $16.77 | $16.83 | $16.49 | $16.73 | $16.73 | 201,982 |
| 2024-05-10 | $16.74 | $17.02 | $16.58 | $16.74 | $16.74 | 252,713 |
| 2024-05-09 | $17.54 | $17.54 | $16.75 | $16.78 | $16.78 | 246,298 |
| 2024-05-08 | $16.83 | $18.24 | $16.73 | $17.62 | $17.62 | 285,383 |
| 2024-05-07 | $17.37 | $17.56 | $17.20 | $17.26 | $17.26 | 176,577 |
| 2024-05-06 | $17.29 | $17.44 | $17.27 | $17.37 | $17.37 | 74,460 |
| 2024-05-03 | $17.31 | $17.37 | $17.08 | $17.23 | $17.23 | 149,364 |
| 2024-05-02 | $17.02 | $17.14 | $16.88 | $17.08 | $17.08 | 255,873 |
| 2024-05-01 | $16.76 | $17.20 | $16.71 | $16.92 | $16.92 | 253,359 |
| 2024-04-30 | $17.00 | $17.00 | $16.66 | $16.68 | $16.68 | 203,525 |
| 2024-04-29 | $17.57 | $17.59 | $17.07 | $17.12 | $17.12 | 166,890 |
| 2024-04-26 | $17.42 | $17.63 | $17.28 | $17.50 | $17.50 | 178,955 |
| 2024-04-25 | $17.43 | $17.44 | $17.24 | $17.39 | $17.39 | 129,189 |
| 2024-04-24 | $18.00 | $18.03 | $17.57 | $17.65 | $17.65 | 172,207 |
| 2024-04-23 | $17.72 | $18.20 | $17.72 | $18.00 | $18.00 | 276,106 |
| 2024-04-22 | $17.33 | $17.80 | $17.28 | $17.71 | $17.71 | 177,359 |
| 2024-04-19 | $17.42 | $17.55 | $17.09 | $17.21 | $17.21 | 198,036 |
| 2024-04-18 | $17.15 | $17.51 | $16.97 | $17.50 | $17.50 | 233,280 |
| 2024-04-17 | $16.87 | $17.17 | $16.72 | $17.15 | $17.15 | 239,431 |
| 2024-04-16 | $16.73 | $17.10 | $16.54 | $16.80 | $16.80 | 191,303 |
| 2024-04-15 | $17.12 | $17.20 | $16.72 | $16.82 | $16.82 | 320,117 |
| 2024-04-12 | $17.47 | $17.56 | $17.00 | $17.13 | $17.13 | 164,227 |
| 2024-04-11 | $17.78 | $17.83 | $17.43 | $17.59 | $17.59 | 166,711 |
| 2024-04-10 | $18.02 | $18.15 | $17.45 | $17.76 | $17.76 | 168,196 |
| 2024-04-09 | $18.57 | $18.77 | $18.40 | $18.46 | $18.46 | 102,759 |
| 2024-04-08 | $18.62 | $18.78 | $18.37 | $18.45 | $18.45 | 107,742 |
| 2024-04-05 | $18.21 | $18.54 | $18.20 | $18.53 | $18.53 | 248,946 |
| 2024-04-04 | $18.76 | $18.98 | $18.25 | $18.27 | $18.27 | 149,799 |
| 2024-04-03 | $18.33 | $18.73 | $18.16 | $18.64 | $18.64 | 214,094 |
| 2024-04-02 | $18.33 | $18.49 | $18.12 | $18.49 | $18.49 | 161,991 |
| 2024-04-01 | $18.71 | $18.71 | $18.36 | $18.56 | $18.56 | 112,160 |
| 2024-03-28 | $18.26 | $18.81 | $18.26 | $18.70 | $18.70 | 177,814 |
| 2024-03-27 | $18.06 | $18.25 | $17.98 | $18.22 | $18.22 | 146,380 |
| 2024-03-26 | $18.08 | $18.11 | $17.87 | $17.93 | $17.93 | 113,413 |
| 2024-03-25 | $18.15 | $18.23 | $17.96 | $17.98 | $17.98 | 83,974 |
| 2024-03-22 | $18.29 | $18.31 | $18.06 | $18.09 | $18.09 | 86,698 |
| 2024-03-21 | $18.36 | $18.54 | $18.21 | $18.26 | $18.26 | 147,192 |
| 2024-03-20 | $18.21 | $18.38 | $17.93 | $18.29 | $18.29 | 141,678 |
| 2024-03-19 | $17.97 | $18.30 | $17.85 | $18.29 | $18.29 | 227,800 |
| 2024-03-18 | $17.85 | $18.34 | $17.84 | $17.96 | $17.96 | 362,357 |
| 2024-03-15 | $17.82 | $18.17 | $17.68 | $18.14 | $18.14 | 361,198 |
| 2024-03-14 | $18.12 | $18.12 | $17.44 | $17.98 | $17.98 | 375,987 |
| 2024-03-13 | $17.76 | $18.17 | $17.67 | $18.17 | $18.17 | 338,486 |
| 2024-03-12 | $18.34 | $18.34 | $17.54 | $17.78 | $17.78 | 226,606 |
| 2024-03-11 | $18.29 | $18.38 | $17.89 | $18.33 | $18.33 | 198,162 |
| 2024-03-08 | $18.45 | $18.72 | $18.12 | $18.37 | $18.37 | 222,327 |
| 2024-03-07 | $18.18 | $18.46 | $18.01 | $18.31 | $18.31 | 212,168 |
| 2024-03-06 | $18.63 | $18.92 | $17.48 | $18.09 | $18.09 | 430,120 |
| 2024-03-05 | $18.83 | $19.00 | $18.68 | $18.89 | $18.89 | 306,682 |
| 2024-03-04 | $18.95 | $19.01 | $18.82 | $18.92 | $18.92 | 275,501 |
| 2024-03-01 | $18.96 | $19.04 | $18.83 | $18.93 | $18.93 | 220,883 |
| 2024-02-29 | $19.14 | $19.21 | $18.83 | $18.96 | $18.96 | 278,524 |
| 2024-02-28 | $18.83 | $19.00 | $18.81 | $18.94 | $18.94 | 189,791 |
| 2024-02-27 | $19.21 | $19.25 | $18.84 | $18.87 | $18.87 | 155,648 |
| 2024-02-26 | $18.91 | $19.21 | $18.89 | $19.10 | $19.10 | 248,529 |
| 2024-02-23 | $18.95 | $19.12 | $18.83 | $18.95 | $18.95 | 217,861 |
| 2024-02-22 | $19.21 | $19.30 | $18.73 | $18.98 | $18.98 | 206,682 |
| 2024-02-21 | $18.90 | $19.07 | $18.77 | $19.03 | $19.03 | 147,235 |
| 2024-02-20 | $19.11 | $19.26 | $18.84 | $18.97 | $18.97 | 177,999 |
| 2024-02-16 | $19.30 | $19.42 | $19.06 | $19.20 | $19.20 | 240,774 |
| 2024-02-15 | $19.39 | $19.70 | $19.31 | $19.38 | $19.38 | 333,150 |
| 2024-02-14 | $19.00 | $19.21 | $18.83 | $19.19 | $19.19 | 306,610 |
| 2024-02-13 | $18.83 | $19.04 | $18.69 | $18.88 | $18.88 | 418,720 |
| 2024-02-12 | $18.87 | $19.32 | $18.85 | $19.12 | $19.12 | 644,093 |
| 2024-02-09 | $18.69 | $19.07 | $18.50 | $18.96 | $18.96 | 757,731 |
| 2024-02-08 | $18.99 | $19.07 | $18.49 | $18.60 | $18.60 | 676,063 |
| 2024-02-07 | $18.68 | $19.00 | $18.60 | $18.76 | $18.76 | 1,822,422 |
| 2024-02-06 | $22.28 | $22.63 | $21.74 | $22.09 | $22.09 | 175,487 |
| 2024-02-05 | $22.51 | $22.55 | $22.11 | $22.23 | $22.23 | 70,044 |
| 2024-02-02 | $22.66 | $22.83 | $22.49 | $22.75 | $22.75 | 103,765 |
| 2024-02-01 | $22.89 | $23.09 | $22.62 | $22.96 | $22.96 | 90,560 |
| 2024-01-31 | $23.39 | $23.59 | $22.70 | $22.75 | $22.75 | 91,601 |
| 2024-01-30 | $23.65 | $23.72 | $23.43 | $23.60 | $23.60 | 56,790 |
| 2024-01-29 | $23.61 | $23.84 | $23.52 | $23.80 | $23.80 | 58,000 |
| 2024-01-26 | $23.34 | $23.63 | $23.10 | $23.56 | $23.56 | 88,456 |
| 2024-01-25 | $23.52 | $23.52 | $23.09 | $23.18 | $23.18 | 99,503 |
| 2024-01-24 | $23.53 | $23.53 | $23.00 | $23.16 | $23.16 | 97,617 |
| 2024-01-23 | $23.62 | $23.62 | $23.20 | $23.22 | $23.22 | 60,430 |
| 2024-01-22 | $22.97 | $23.46 | $22.97 | $23.42 | $23.42 | 120,998 |
| 2024-01-19 | $22.69 | $22.76 | $22.23 | $22.75 | $22.75 | 76,716 |
| 2024-01-18 | $22.81 | $22.81 | $22.24 | $22.54 | $22.54 | 75,229 |
| 2024-01-17 | $22.52 | $22.67 | $22.27 | $22.52 | $22.52 | 82,853 |
| 2024-01-16 | $22.80 | $23.09 | $22.70 | $22.82 | $22.82 | 96,148 |
| 2024-01-12 | $23.50 | $23.76 | $23.05 | $23.23 | $23.23 | 106,180 |
| 2024-01-11 | $22.89 | $23.26 | $22.52 | $23.20 | $23.20 | 110,094 |
| 2024-01-10 | $22.59 | $23.14 | $22.44 | $22.84 | $22.84 | 77,215 |
| 2024-01-09 | $22.56 | $22.99 | $22.53 | $22.55 | $22.55 | 107,079 |
| 2024-01-08 | $22.64 | $23.30 | $22.64 | $22.90 | $22.90 | 282,596 |
| 2024-01-05 | $22.52 | $23.32 | $22.52 | $22.60 | $22.60 | 139,972 |
| 2024-01-04 | $22.47 | $22.98 | $22.39 | $22.75 | $22.75 | 197,230 |
| 2024-01-03 | $22.96 | $22.98 | $22.42 | $22.48 | $22.48 | 163,322 |
| 2024-01-02 | $21.82 | $24.06 | $21.82 | $23.18 | $23.18 | 275,520 |
| 2023-12-29 | $25.24 | $25.24 | $24.75 | $24.77 | $24.77 | 70,701 |
| 2023-12-28 | $25.40 | $25.51 | $25.22 | $25.25 | $25.25 | 122,263 |
| 2023-12-27 | $25.86 | $25.88 | $25.48 | $25.55 | $25.55 | 112,097 |
| 2023-12-26 | $25.51 | $25.83 | $25.39 | $25.75 | $25.75 | 96,956 |
| 2023-12-22 | $25.19 | $25.51 | $25.16 | $25.45 | $25.45 | 92,317 |
| 2023-12-21 | $24.68 | $25.11 | $24.45 | $25.11 | $25.11 | 89,214 |
| 2023-12-20 | $24.58 | $25.33 | $24.44 | $24.48 | $24.48 | 207,486 |
| 2023-12-19 | $24.00 | $24.75 | $24.00 | $24.66 | $24.66 | 149,757 |
| 2023-12-18 | $23.59 | $23.88 | $23.06 | $23.87 | $23.87 | 122,018 |
| 2023-12-15 | $23.72 | $23.98 | $23.10 | $23.60 | $23.60 | 251,712 |
| 2023-12-14 | $22.42 | $23.61 | $22.42 | $23.38 | $23.38 | 243,996 |
| 2023-12-13 | $21.94 | $22.47 | $21.66 | $22.33 | $22.33 | 125,493 |
| 2023-12-12 | $21.56 | $21.87 | $21.40 | $21.85 | $21.85 | 104,862 |
| 2023-12-11 | $21.75 | $21.88 | $21.51 | $21.58 | $21.58 | 79,886 |
| 2023-12-08 | $21.78 | $22.00 | $21.62 | $21.75 | $21.75 | 178,111 |
| 2023-12-07 | $21.73 | $22.00 | $21.42 | $21.83 | $21.83 | 116,644 |
| 2023-12-06 | $21.33 | $21.84 | $21.28 | $21.59 | $21.59 | 218,823 |
| 2023-12-05 | $20.49 | $21.31 | $20.45 | $21.30 | $21.30 | 186,716 |
| 2023-12-04 | $19.73 | $20.72 | $19.62 | $20.70 | $20.70 | 175,744 |
| 2023-12-01 | $18.97 | $20.11 | $18.97 | $19.95 | $19.95 | 230,960 |
| 2023-11-30 | $19.28 | $19.34 | $18.95 | $19.02 | $19.02 | 420,763 |
| 2023-11-29 | $19.00 | $19.35 | $18.99 | $19.21 | $19.21 | 228,683 |
| 2023-11-28 | $18.80 | $18.97 | $18.71 | $18.87 | $18.87 | 91,156 |
| 2023-11-27 | $18.70 | $18.90 | $18.64 | $18.89 | $18.89 | 104,218 |
| 2023-11-24 | $18.52 | $18.79 | $18.52 | $18.79 | $18.79 | 34,459 |
| 2023-11-22 | $18.70 | $18.85 | $18.46 | $18.48 | $18.48 | 72,713 |
| 2023-11-21 | $18.54 | $18.65 | $18.38 | $18.49 | $18.49 | 91,709 |
| 2023-11-20 | $18.65 | $19.05 | $18.55 | $18.64 | $18.64 | 191,196 |
| 2023-11-17 | $18.49 | $18.78 | $18.31 | $18.59 | $18.59 | 272,037 |
| 2023-11-16 | $18.35 | $18.60 | $18.35 | $18.51 | $18.51 | 147,863 |
| 2023-11-15 | $18.87 | $19.02 | $18.50 | $18.55 | $18.55 | 141,249 |
| 2023-11-14 | $19.00 | $19.24 | $18.83 | $18.91 | $18.91 | 152,266 |
| 2023-11-13 | $18.47 | $18.63 | $18.37 | $18.55 | $18.55 | 62,638 |
| 2023-11-10 | $18.42 | $18.65 | $18.21 | $18.54 | $18.54 | 137,155 |
| 2023-11-09 | $18.79 | $18.79 | $18.42 | $18.44 | $18.44 | 168,216 |
| 2023-11-08 | $18.50 | $18.61 | $18.39 | $18.51 | $18.51 | 170,218 |
| 2023-11-07 | $18.08 | $18.56 | $18.08 | $18.51 | $18.51 | 195,562 |
| 2023-11-06 | $17.60 | $18.17 | $17.52 | $18.16 | $18.16 | 357,908 |
| 2023-11-03 | $17.03 | $17.74 | $16.91 | $17.66 | $17.66 | 203,975 |
| 2023-11-02 | $16.16 | $17.48 | $14.89 | $16.77 | $16.77 | 330,008 |
| 2023-11-01 | $16.40 | $16.60 | $15.38 | $15.88 | $15.88 | 374,582 |
| 2023-10-31 | $16.11 | $16.54 | $16.11 | $16.42 | $16.42 | 234,160 |
| 2023-10-30 | $16.01 | $16.18 | $15.33 | $16.11 | $16.11 | 356,632 |
| 2023-10-27 | $16.63 | $16.72 | $15.75 | $15.80 | $15.80 | 410,398 |
| 2023-10-26 | $16.68 | $16.84 | $16.57 | $16.59 | $16.59 | 207,227 |
| 2023-10-25 | $16.88 | $17.17 | $16.55 | $16.57 | $16.57 | 203,130 |
| 2023-10-24 | $16.68 | $17.06 | $16.68 | $17.02 | $17.02 | 165,087 |
| 2023-10-23 | $16.54 | $16.85 | $16.52 | $16.58 | $16.58 | 310,939 |
| 2023-10-20 | $16.87 | $16.87 | $16.46 | $16.72 | $16.72 | 207,208 |
| 2023-10-19 | $17.38 | $17.44 | $17.09 | $17.11 | $17.11 | 187,431 |
| 2023-10-18 | $17.54 | $17.68 | $17.33 | $17.37 | $17.37 | 196,466 |
| 2023-10-17 | $17.08 | $17.73 | $17.08 | $17.65 | $17.65 | 234,583 |
| 2023-10-16 | $16.98 | $17.29 | $16.98 | $17.22 | $17.22 | 164,130 |
| 2023-10-13 | $17.05 | $17.06 | $16.62 | $16.82 | $16.82 | 139,957 |
| 2023-10-12 | $17.63 | $17.63 | $17.26 | $17.28 | $17.28 | 160,763 |
| 2023-10-11 | $17.39 | $17.65 | $17.26 | $17.65 | $17.65 | 150,710 |
| 2023-10-10 | $17.31 | $17.73 | $17.18 | $17.38 | $17.38 | 173,383 |
| 2023-10-09 | $17.13 | $17.48 | $17.13 | $17.21 | $17.21 | 148,255 |
| 2023-10-06 | $16.97 | $17.64 | $16.97 | $17.34 | $17.34 | 327,766 |
| 2023-10-05 | $16.66 | $17.14 | $16.52 | $17.08 | $17.08 | 197,301 |
| 2023-10-04 | $16.43 | $17.00 | $16.43 | $16.74 | $16.74 | 187,178 |
| 2023-10-03 | $16.69 | $16.74 | $16.32 | $16.55 | $16.55 | 194,655 |
| 2023-10-02 | $16.92 | $17.06 | $16.76 | $16.88 | $16.88 | 171,389 |
| 2023-09-29 | $16.83 | $17.14 | $16.80 | $17.06 | $17.06 | 154,362 |
| 2023-09-28 | $16.54 | $16.86 | $16.52 | $16.60 | $16.60 | 121,943 |
| 2023-09-27 | $16.43 | $16.68 | $16.34 | $16.59 | $16.59 | 169,914 |
| 2023-09-26 | $16.78 | $16.87 | $16.30 | $16.30 | $16.30 | 163,064 |
| 2023-09-25 | $17.15 | $17.30 | $16.74 | $16.90 | $16.90 | 157,847 |
| 2023-09-22 | $17.10 | $17.36 | $17.07 | $17.26 | $17.26 | 102,211 |
| 2023-09-21 | $16.91 | $17.24 | $16.85 | $17.03 | $17.03 | 112,325 |
| 2023-09-20 | $17.17 | $17.54 | $17.08 | $17.08 | $17.08 | 122,720 |
| 2023-09-19 | $17.18 | $17.50 | $17.09 | $17.10 | $17.10 | 263,583 |
| 2023-09-18 | $17.03 | $17.51 | $17.03 | $17.23 | $17.23 | 282,324 |
| 2023-09-15 | $16.95 | $17.15 | $16.80 | $17.10 | $17.10 | 363,198 |
| 2023-09-14 | $16.51 | $17.14 | $16.51 | $17.00 | $17.00 | 271,027 |
| 2023-09-13 | $16.50 | $16.54 | $16.06 | $16.50 | $16.50 | 261,209 |
| 2023-09-12 | $16.75 | $16.80 | $16.50 | $16.51 | $16.51 | 95,254 |
| 2023-09-11 | $16.99 | $17.18 | $16.84 | $16.87 | $16.87 | 150,563 |
| 2023-09-08 | $16.31 | $16.55 | $16.22 | $16.50 | $16.50 | 108,728 |
| 2023-09-07 | $16.83 | $16.83 | $16.13 | $16.37 | $16.37 | 162,229 |
| 2023-09-06 | $17.37 | $17.53 | $16.86 | $16.87 | $16.87 | 84,148 |
| 2023-09-05 | $17.43 | $17.51 | $17.15 | $17.46 | $17.46 | 97,305 |
| 2023-09-01 | $17.78 | $18.00 | $17.50 | $17.56 | $17.56 | 78,987 |
| 2023-08-31 | $17.70 | $17.93 | $17.62 | $17.71 | $17.71 | 114,424 |
| 2023-08-30 | $17.41 | $17.77 | $17.41 | $17.64 | $17.64 | 64,390 |
| 2023-08-29 | $17.07 | $17.52 | $17.01 | $17.48 | $17.48 | 46,637 |
| 2023-08-28 | $17.24 | $17.43 | $17.09 | $17.15 | $17.15 | 49,722 |
| 2023-08-25 | $17.09 | $17.32 | $17.00 | $17.16 | $17.16 | 40,445 |
| 2023-08-24 | $17.36 | $17.49 | $16.95 | $17.06 | $17.06 | 64,635 |
| 2023-08-23 | $17.52 | $17.56 | $17.25 | $17.35 | $17.35 | 81,408 |
| 2023-08-22 | $18.08 | $18.10 | $17.33 | $17.36 | $17.36 | 90,354 |
| 2023-08-21 | $18.03 | $18.09 | $17.79 | $17.90 | $17.90 | 135,325 |
| 2023-08-18 | $17.82 | $18.20 | $17.82 | $18.00 | $18.00 | 109,293 |
| 2023-08-17 | $18.01 | $18.13 | $17.92 | $17.97 | $17.97 | 146,993 |
| 2023-08-16 | $18.31 | $18.43 | $18.01 | $18.02 | $18.02 | 64,852 |
| 2023-08-15 | $18.50 | $18.67 | $18.32 | $18.33 | $18.33 | 59,709 |
| 2023-08-14 | $18.53 | $18.88 | $18.53 | $18.63 | $18.63 | 55,761 |
| 2023-08-11 | $18.60 | $18.92 | $18.52 | $18.65 | $18.65 | 69,185 |
| 2023-08-10 | $18.40 | $18.66 | $18.23 | $18.65 | $18.65 | 98,333 |
| 2023-08-09 | $18.59 | $18.60 | $18.18 | $18.24 | $18.24 | 91,713 |
| 2023-08-08 | $18.62 | $18.67 | $18.06 | $18.65 | $18.65 | 107,753 |
| 2023-08-07 | $18.40 | $19.03 | $18.19 | $18.96 | $18.96 | 136,171 |
| 2023-08-04 | $17.73 | $18.48 | $17.66 | $18.41 | $18.41 | 147,683 |
| 2023-08-03 | $16.86 | $17.68 | $16.40 | $17.68 | $17.68 | 218,487 |
| 2023-08-02 | $18.00 | $18.76 | $16.21 | $17.01 | $17.01 | 507,717 |
| 2023-08-01 | $22.20 | $22.40 | $22.02 | $22.33 | $22.33 | 60,750 |
| 2023-07-31 | $22.31 | $22.40 | $22.23 | $22.34 | $22.34 | 74,932 |
| 2023-07-28 | $22.07 | $22.37 | $22.06 | $22.18 | $22.18 | 58,127 |
| 2023-07-27 | $22.40 | $22.40 | $21.85 | $21.94 | $21.94 | 77,634 |
| 2023-07-26 | $21.98 | $22.29 | $21.98 | $22.26 | $22.26 | 86,084 |
| 2023-07-25 | $21.79 | $22.14 | $21.79 | $22.07 | $22.07 | 88,701 |
| 2023-07-24 | $21.74 | $21.84 | $21.47 | $21.67 | $21.67 | 111,902 |
| 2023-07-21 | $22.16 | $22.28 | $21.70 | $21.75 | $21.75 | 111,023 |
| 2023-07-20 | $22.37 | $22.49 | $21.78 | $21.98 | $21.98 | 116,045 |
| 2023-07-19 | $22.66 | $22.66 | $22.13 | $22.44 | $22.44 | 92,769 |
| 2023-07-18 | $22.53 | $22.67 | $22.38 | $22.50 | $22.50 | 88,631 |
| 2023-07-17 | $22.10 | $22.69 | $22.10 | $22.47 | $22.47 | 137,183 |
| 2023-07-14 | $21.93 | $22.02 | $21.76 | $22.01 | $22.01 | 88,825 |
| 2023-07-13 | $21.75 | $22.26 | $21.69 | $21.85 | $21.85 | 273,556 |
| 2023-07-12 | $21.35 | $21.80 | $21.26 | $21.78 | $21.78 | 139,005 |
| 2023-07-11 | $21.14 | $21.41 | $21.03 | $21.30 | $21.30 | 140,397 |
| 2023-07-10 | $20.86 | $21.16 | $20.86 | $21.04 | $21.04 | 256,300 |
| 2023-07-07 | $20.61 | $21.03 | $20.61 | $20.91 | $20.91 | 126,543 |
| 2023-07-06 | $20.66 | $20.85 | $20.47 | $20.69 | $20.69 | 118,719 |
| 2023-07-05 | $20.57 | $20.94 | $20.57 | $20.93 | $20.93 | 171,237 |
| 2023-07-03 | $20.69 | $20.76 | $20.40 | $20.69 | $20.69 | 64,445 |
| 2023-06-30 | $20.75 | $20.95 | $20.70 | $20.80 | $20.80 | 115,148 |
| 2023-06-29 | $20.19 | $20.75 | $20.15 | $20.72 | $20.72 | 153,891 |
| 2023-06-28 | $19.79 | $20.17 | $19.78 | $20.15 | $20.15 | 106,113 |
| 2023-06-27 | $19.88 | $20.07 | $19.68 | $19.77 | $19.77 | 93,894 |
| 2023-06-26 | $19.69 | $20.11 | $19.49 | $19.86 | $19.86 | 191,700 |
| 2023-06-23 | $19.94 | $20.40 | $19.49 | $19.75 | $19.75 | 920,232 |
| 2023-06-22 | $20.44 | $20.65 | $20.17 | $20.22 | $20.22 | 108,544 |
| 2023-06-21 | $20.26 | $20.62 | $20.19 | $20.60 | $20.60 | 259,400 |
| 2023-06-20 | $20.50 | $20.70 | $20.00 | $20.43 | $20.43 | 332,017 |
| 2023-06-16 | $20.60 | $20.75 | $20.16 | $20.55 | $20.55 | 369,980 |
| 2023-06-15 | $20.24 | $20.64 | $20.21 | $20.54 | $20.54 | 263,036 |
| 2023-06-14 | $20.28 | $20.64 | $20.13 | $20.32 | $20.32 | 267,529 |
| 2023-06-13 | $20.66 | $20.93 | $20.12 | $20.24 | $20.24 | 192,811 |
| 2023-06-12 | $20.26 | $20.88 | $20.13 | $20.61 | $20.61 | 153,939 |
| 2023-06-09 | $20.30 | $20.56 | $20.11 | $20.22 | $20.22 | 94,758 |
| 2023-06-08 | $20.37 | $20.51 | $20.07 | $20.23 | $20.23 | 116,407 |
| 2023-06-07 | $20.59 | $21.04 | $20.27 | $20.35 | $20.35 | 192,151 |
| 2023-06-06 | $20.05 | $20.60 | $20.05 | $20.58 | $20.58 | 137,166 |
| 2023-06-05 | $20.31 | $20.62 | $20.15 | $20.21 | $20.21 | 170,349 |
| 2023-06-02 | $19.99 | $20.42 | $19.72 | $20.40 | $20.40 | 122,980 |
| 2023-06-01 | $19.24 | $20.00 | $19.24 | $19.95 | $19.95 | 115,497 |
| 2023-05-31 | $19.05 | $19.50 | $18.93 | $19.50 | $19.50 | 497,583 |
| 2023-05-30 | $19.40 | $19.44 | $18.98 | $19.06 | $19.06 | 113,929 |
| 2023-05-26 | $18.96 | $19.41 | $18.96 | $19.29 | $19.29 | 104,640 |
| 2023-05-25 | $19.14 | $19.14 | $18.82 | $18.97 | $18.97 | 111,452 |
| 2023-05-24 | $18.88 | $19.39 | $18.86 | $18.98 | $18.98 | 150,604 |
| 2023-05-23 | $19.17 | $19.42 | $18.89 | $19.07 | $19.07 | 182,551 |
| 2023-05-22 | $18.55 | $19.40 | $18.55 | $19.26 | $19.26 | 289,469 |
| 2023-05-19 | $18.12 | $18.51 | $18.00 | $18.44 | $18.44 | 110,952 |
| 2023-05-18 | $17.18 | $18.00 | $17.18 | $17.97 | $17.97 | 110,347 |
| 2023-05-17 | $16.73 | $17.32 | $16.44 | $17.26 | $17.26 | 96,520 |
| 2023-05-16 | $16.90 | $16.94 | $16.60 | $16.75 | $16.75 | 71,438 |
| 2023-05-15 | $16.40 | $17.15 | $16.40 | $17.04 | $17.04 | 166,190 |
| 2023-05-12 | $16.46 | $16.57 | $16.34 | $16.43 | $16.43 | 52,746 |
| 2023-05-11 | $16.20 | $16.54 | $16.11 | $16.52 | $16.52 | 55,211 |
| 2023-05-10 | $16.13 | $16.29 | $15.97 | $16.27 | $16.27 | 45,145 |
| 2023-05-09 | $16.00 | $16.18 | $15.89 | $16.03 | $16.03 | 64,715 |
| 2023-05-08 | $15.70 | $16.33 | $15.50 | $16.04 | $16.04 | 95,214 |
| 2023-05-05 | $15.37 | $15.86 | $15.33 | $15.80 | $15.80 | 131,753 |
| 2023-05-04 | $15.19 | $15.43 | $14.99 | $15.40 | $15.40 | 233,176 |
| 2023-05-03 | $13.66 | $15.81 | $13.62 | $15.30 | $15.30 | 414,713 |
| 2023-05-02 | $15.11 | $15.11 | $14.18 | $14.35 | $14.35 | 111,468 |
| 2023-05-01 | $14.97 | $15.19 | $14.93 | $15.11 | $15.11 | 69,829 |
| 2023-04-28 | $14.84 | $15.08 | $14.76 | $14.94 | $14.94 | 49,235 |
| 2023-04-27 | $14.72 | $14.95 | $14.72 | $14.95 | $14.95 | 32,979 |
| 2023-04-26 | $14.86 | $14.92 | $14.62 | $14.74 | $14.74 | 55,220 |
| 2023-04-25 | $14.95 | $15.03 | $14.83 | $14.86 | $14.86 | 76,944 |
| 2023-04-24 | $15.17 | $15.28 | $15.00 | $15.13 | $15.13 | 48,194 |
| 2023-04-21 | $15.16 | $15.49 | $15.15 | $15.27 | $15.27 | 55,707 |
| 2023-04-20 | $15.29 | $15.50 | $14.99 | $15.09 | $15.09 | 109,650 |
| 2023-04-19 | $15.74 | $15.97 | $15.63 | $15.85 | $15.85 | 64,589 |
| 2023-04-18 | $16.02 | $16.05 | $15.72 | $15.84 | $15.84 | 101,859 |
| 2023-04-17 | $15.98 | $16.07 | $15.71 | $15.93 | $15.93 | 74,364 |
| 2023-04-14 | $16.21 | $16.30 | $15.97 | $16.00 | $16.00 | 68,311 |
| 2023-04-13 | $15.99 | $16.32 | $15.96 | $16.32 | $16.32 | 59,688 |
| 2023-04-12 | $16.53 | $16.53 | $15.92 | $16.00 | $16.00 | 75,083 |
| 2023-04-11 | $16.80 | $16.80 | $16.23 | $16.39 | $16.39 | 63,700 |
| 2023-04-10 | $16.75 | $16.93 | $16.58 | $16.87 | $16.87 | 249,737 |
| 2023-04-06 | $16.89 | $16.93 | $16.75 | $16.84 | $16.84 | 37,072 |
| 2023-04-05 | $16.95 | $17.05 | $16.48 | $16.81 | $16.81 | 62,254 |
| 2023-04-04 | $17.24 | $17.27 | $16.98 | $17.08 | $17.08 | 44,024 |
| 2023-04-03 | $17.25 | $17.25 | $16.79 | $17.15 | $17.15 | 60,911 |
| 2023-03-31 | $16.95 | $17.39 | $16.95 | $17.30 | $17.30 | 121,589 |
| 2023-03-30 | $16.90 | $17.09 | $16.75 | $16.86 | $16.86 | 26,968 |
| 2023-03-29 | $16.66 | $16.86 | $16.51 | $16.82 | $16.82 | 39,981 |
| 2023-03-28 | $16.43 | $16.99 | $16.41 | $16.58 | $16.58 | 104,485 |
| 2023-03-27 | $16.25 | $16.66 | $16.25 | $16.47 | $16.47 | 59,582 |
| 2023-03-24 | $16.09 | $16.20 | $15.98 | $16.20 | $16.20 | 91,677 |
| 2023-03-23 | $16.05 | $16.37 | $16.03 | $16.14 | $16.14 | 62,682 |
| 2023-03-22 | $16.20 | $16.44 | $15.95 | $15.98 | $15.98 | 40,317 |
| 2023-03-21 | $15.94 | $16.26 | $15.94 | $16.18 | $16.18 | 51,151 |
| 2023-03-20 | $16.26 | $16.37 | $15.75 | $15.78 | $15.78 | 69,524 |
| 2023-03-17 | $16.18 | $16.29 | $15.87 | $16.18 | $16.18 | 233,354 |
| 2023-03-16 | $16.01 | $16.36 | $15.91 | $16.15 | $16.15 | 104,284 |
| 2023-03-15 | $15.84 | $16.21 | $15.79 | $16.13 | $16.13 | 97,169 |
| 2023-03-14 | $16.31 | $16.45 | $16.06 | $16.11 | $16.11 | 103,639 |
| 2023-03-13 | $15.62 | $16.08 | $15.40 | $15.91 | $15.91 | 129,507 |
| 2023-03-10 | $16.33 | $16.45 | $15.78 | $15.95 | $15.95 | 146,939 |
| 2023-03-09 | $16.62 | $16.89 | $16.27 | $16.53 | $16.53 | 106,337 |
| 2023-03-08 | $16.06 | $16.63 | $16.05 | $16.58 | $16.58 | 89,094 |
| 2023-03-07 | $15.97 | $16.15 | $15.71 | $16.08 | $16.08 | 63,960 |
| 2023-03-06 | $16.28 | $16.28 | $16.01 | $16.11 | $16.11 | 58,982 |
| 2023-03-03 | $15.78 | $16.37 | $15.78 | $16.28 | $16.28 | 66,608 |
| 2023-03-02 | $15.38 | $15.96 | $15.30 | $15.73 | $15.73 | 114,387 |
| 2023-03-01 | $15.66 | $16.11 | $15.28 | $15.62 | $15.62 | 158,098 |
| 2023-02-28 | $15.83 | $16.07 | $15.75 | $15.76 | $15.76 | 204,464 |
| 2023-02-27 | $15.89 | $16.05 | $15.68 | $15.92 | $15.92 | 152,619 |
| 2023-02-24 | $16.16 | $16.29 | $15.58 | $15.70 | $15.70 | 104,842 |
| 2023-02-23 | $16.60 | $16.60 | $16.24 | $16.37 | $16.37 | 49,925 |
| 2023-02-22 | $16.62 | $16.63 | $16.32 | $16.41 | $16.41 | 53,037 |
| 2023-02-21 | $16.73 | $16.73 | $16.38 | $16.52 | $16.52 | 75,637 |
| 2023-02-17 | $17.31 | $17.31 | $16.85 | $16.98 | $16.98 | 68,667 |
| 2023-02-16 | $17.31 | $17.53 | $17.15 | $17.31 | $17.31 | 68,194 |
| 2023-02-15 | $17.15 | $17.54 | $17.06 | $17.46 | $17.46 | 50,000 |
| 2023-02-14 | $16.87 | $17.33 | $16.81 | $17.21 | $17.21 | 57,494 |
| 2023-02-13 | $16.64 | $17.05 | $16.60 | $16.92 | $16.92 | 55,260 |
| 2023-02-10 | $16.54 | $16.71 | $16.40 | $16.61 | $16.61 | 63,795 |
| 2023-02-09 | $17.01 | $17.23 | $16.61 | $16.68 | $16.68 | 76,279 |
| 2023-02-08 | $17.20 | $17.28 | $16.86 | $16.89 | $16.89 | 49,881 |
| 2023-02-07 | $17.04 | $17.24 | $16.75 | $17.20 | $17.20 | 70,800 |
| 2023-02-06 | $17.02 | $17.41 | $16.90 | $17.10 | $17.10 | 95,404 |
| 2023-02-03 | $17.07 | $17.18 | $16.78 | $16.98 | $16.98 | 51,631 |
| 2023-02-02 | $16.70 | $17.68 | $16.69 | $17.26 | $17.26 | 187,103 |
| 2023-02-01 | $15.82 | $16.58 | $15.82 | $16.55 | $16.55 | 154,759 |
| 2023-01-31 | $16.01 | $16.23 | $15.77 | $15.88 | $15.88 | 212,121 |
| 2023-01-30 | $15.65 | $16.10 | $15.57 | $15.96 | $15.96 | 155,161 |
| 2023-01-27 | $15.55 | $15.85 | $15.38 | $15.78 | $15.78 | 54,491 |
| 2023-01-26 | $15.90 | $15.90 | $15.51 | $15.57 | $15.57 | 235,468 |
| 2023-01-25 | $15.32 | $15.83 | $15.16 | $15.81 | $15.81 | 91,921 |
| 2023-01-24 | $15.84 | $15.99 | $15.49 | $15.53 | $15.53 | 64,421 |
| 2023-01-23 | $16.57 | $16.70 | $15.94 | $16.02 | $16.02 | 180,623 |
| 2023-01-20 | $16.18 | $16.52 | $16.02 | $16.50 | $16.50 | 96,920 |
| 2023-01-19 | $15.90 | $16.11 | $15.84 | $16.07 | $16.07 | 132,246 |
| 2023-01-18 | $15.61 | $15.98 | $15.46 | $15.98 | $15.98 | 87,612 |
| 2023-01-17 | $15.44 | $15.62 | $15.28 | $15.55 | $15.55 | 134,500 |
| 2023-01-13 | $15.13 | $15.52 | $15.13 | $15.35 | $15.35 | 76,687 |
| 2023-01-12 | $14.77 | $15.35 | $14.62 | $15.32 | $15.32 | 118,706 |
| 2023-01-11 | $13.98 | $14.76 | $13.41 | $14.75 | $14.75 | 259,637 |
| 2023-01-10 | $14.61 | $15.07 | $14.25 | $15.00 | $15.00 | 132,728 |
| 2023-01-09 | $14.52 | $14.89 | $14.50 | $14.75 | $14.75 | 174,634 |
| 2023-01-06 | $13.99 | $14.37 | $13.85 | $14.36 | $14.36 | 86,837 |
| 2023-01-05 | $13.93 | $14.11 | $13.83 | $13.99 | $13.99 | 127,284 |
| 2023-01-04 | $14.04 | $14.36 | $13.97 | $14.17 | $14.17 | 158,880 |
| 2023-01-03 | $13.77 | $14.10 | $13.59 | $14.09 | $14.09 | 144,589 |
| 2022-12-30 | $13.69 | $13.85 | $13.49 | $13.73 | $13.73 | 121,968 |
| 2022-12-29 | $13.38 | $13.89 | $13.33 | $13.72 | $13.72 | 81,956 |
| 2022-12-28 | $13.15 | $13.56 | $13.10 | $13.35 | $13.35 | 101,027 |
| 2022-12-27 | $13.36 | $13.36 | $13.00 | $13.18 | $13.18 | 63,434 |
| 2022-12-23 | $13.15 | $13.41 | $13.03 | $13.33 | $13.33 | 61,192 |
| 2022-12-22 | $13.53 | $13.58 | $13.07 | $13.19 | $13.19 | 88,589 |
| 2022-12-21 | $13.67 | $13.88 | $13.58 | $13.66 | $13.66 | 70,587 |
| 2022-12-20 | $13.70 | $13.81 | $13.50 | $13.51 | $13.51 | 51,162 |
| 2022-12-19 | $14.00 | $14.15 | $13.75 | $13.77 | $13.77 | 156,497 |
| 2022-12-16 | $13.88 | $14.34 | $13.88 | $14.13 | $14.13 | 250,964 |
| 2022-12-15 | $14.11 | $14.49 | $13.80 | $13.98 | $13.98 | 91,429 |
| 2022-12-14 | $14.32 | $14.92 | $14.20 | $14.33 | $14.33 | 157,156 |
| 2022-12-13 | $14.13 | $14.44 | $14.04 | $14.34 | $14.34 | 216,323 |
| 2022-12-12 | $13.40 | $14.03 | $13.23 | $13.80 | $13.80 | 117,210 |
| 2022-12-09 | $13.19 | $13.46 | $12.98 | $13.37 | $13.37 | 202,228 |
| 2022-12-08 | $13.64 | $13.67 | $13.21 | $13.27 | $13.27 | 120,748 |
| 2022-12-07 | $14.04 | $14.04 | $13.47 | $13.58 | $13.58 | 108,942 |
| 2022-12-06 | $14.75 | $14.75 | $13.85 | $14.01 | $14.01 | 80,745 |
| 2022-12-05 | $15.17 | $15.17 | $14.58 | $14.70 | $14.70 | 143,645 |
| 2022-12-02 | $15.11 | $15.59 | $15.01 | $15.10 | $15.10 | 67,732 |
| 2022-12-01 | $14.59 | $15.13 | $14.59 | $15.06 | $15.06 | 216,101 |
| 2022-11-30 | $14.68 | $14.78 | $14.30 | $14.68 | $14.68 | 79,742 |
| 2022-11-29 | $14.52 | $14.77 | $14.52 | $14.56 | $14.56 | 105,085 |
| 2022-11-28 | $14.55 | $14.77 | $14.52 | $14.65 | $14.65 | 139,673 |
| 2022-11-25 | $14.73 | $14.93 | $14.73 | $14.83 | $14.83 | 26,915 |
| 2022-11-23 | $14.64 | $14.85 | $14.23 | $14.75 | $14.75 | 136,901 |
| 2022-11-22 | $14.61 | $14.71 | $14.44 | $14.54 | $14.54 | 65,056 |
| 2022-11-21 | $14.64 | $14.77 | $14.49 | $14.57 | $14.57 | 75,954 |
| 2022-11-18 | $14.85 | $14.85 | $14.43 | $14.54 | $14.54 | 92,689 |
| 2022-11-17 | $14.47 | $14.75 | $14.33 | $14.61 | $14.61 | 155,870 |
| 2022-11-16 | $15.06 | $15.16 | $14.49 | $14.53 | $14.53 | 92,432 |
| 2022-11-15 | $15.47 | $15.85 | $15.07 | $15.18 | $15.18 | 130,683 |
| 2022-11-14 | $15.29 | $15.61 | $15.04 | $15.29 | $15.29 | 94,368 |
| 2022-11-11 | $15.24 | $15.66 | $15.18 | $15.26 | $15.26 | 89,303 |
| 2022-11-10 | $15.06 | $15.48 | $14.90 | $15.29 | $15.29 | 123,880 |
| 2022-11-09 | $13.97 | $14.63 | $13.86 | $14.46 | $14.46 | 330,580 |
| 2022-11-08 | $15.40 | $15.40 | $12.49 | $13.86 | $13.86 | 575,334 |
| 2022-11-07 | $16.20 | $16.30 | $15.92 | $16.14 | $16.14 | 99,573 |
| 2022-11-04 | $16.39 | $16.53 | $15.84 | $16.26 | $16.26 | 152,302 |
| 2022-11-03 | $16.63 | $16.84 | $16.29 | $16.33 | $16.33 | 63,691 |
| 2022-11-02 | $17.58 | $17.80 | $16.83 | $16.85 | $16.85 | 141,993 |
| 2022-11-01 | $18.06 | $18.28 | $17.60 | $17.63 | $17.63 | 125,251 |
| 2022-10-31 | $17.54 | $18.05 | $17.54 | $18.00 | $18.00 | 148,871 |
| 2022-10-28 | $17.68 | $18.05 | $17.52 | $17.59 | $17.59 | 439,459 |
| 2022-10-27 | $17.27 | $17.67 | $17.27 | $17.60 | $17.60 | 84,663 |
| 2022-10-26 | $17.34 | $17.70 | $17.21 | $17.39 | $17.39 | 93,030 |
| 2022-10-25 | $16.77 | $17.44 | $16.77 | $17.34 | $17.34 | 77,099 |
| 2022-10-24 | $16.97 | $16.97 | $16.68 | $16.87 | $16.87 | 77,546 |
| 2022-10-21 | $16.84 | $17.08 | $16.57 | $17.00 | $17.00 | 112,760 |
| 2022-10-20 | $16.88 | $17.26 | $16.73 | $16.83 | $16.83 | 51,819 |
| 2022-10-19 | $16.72 | $17.27 | $16.70 | $17.02 | $17.02 | 204,215 |
| 2022-10-18 | $17.49 | $17.95 | $16.48 | $16.73 | $16.73 | 502,432 |
| 2022-10-17 | $17.43 | $17.50 | $17.34 | $17.50 | $17.50 | 140,051 |
| 2022-10-14 | $17.23 | $17.31 | $16.95 | $17.07 | $17.07 | 80,719 |
| 2022-10-13 | $16.67 | $17.26 | $16.31 | $17.21 | $17.21 | 108,640 |
| 2022-10-12 | $17.11 | $17.32 | $16.82 | $16.88 | $16.88 | 173,142 |
| 2022-10-11 | $16.90 | $17.29 | $16.50 | $17.11 | $17.11 | 90,330 |
| 2022-10-10 | $17.24 | $17.24 | $16.79 | $17.02 | $17.02 | 95,569 |
| 2022-10-07 | $17.53 | $17.53 | $17.12 | $17.25 | $17.25 | 203,280 |
| 2022-10-06 | $17.45 | $17.75 | $17.45 | $17.62 | $17.62 | 66,621 |
| 2022-10-05 | $17.54 | $17.77 | $17.45 | $17.55 | $17.55 | 78,456 |
| 2022-10-04 | $17.27 | $17.91 | $17.27 | $17.79 | $17.79 | 427,532 |
| 2022-10-03 | $16.25 | $17.03 | $16.05 | $17.02 | $17.02 | 114,437 |
| 2022-09-30 | $17.26 | $17.50 | $16.23 | $16.28 | $16.28 | 136,399 |
| 2022-09-29 | $16.86 | $17.34 | $16.83 | $17.33 | $17.33 | 97,611 |
| 2022-09-28 | $16.24 | $17.19 | $16.24 | $17.05 | $17.05 | 104,576 |
| 2022-09-27 | $16.23 | $16.38 | $16.10 | $16.22 | $16.22 | 91,999 |
| 2022-09-26 | $15.78 | $16.22 | $15.78 | $16.13 | $16.13 | 90,527 |
| 2022-09-23 | $15.77 | $16.05 | $15.64 | $15.86 | $15.86 | 106,532 |
| 2022-09-22 | $16.52 | $16.52 | $15.93 | $15.95 | $15.95 | 95,891 |
| 2022-09-21 | $16.71 | $16.86 | $16.49 | $16.53 | $16.53 | 82,301 |
| 2022-09-20 | $16.57 | $16.73 | $16.48 | $16.68 | $16.68 | 76,989 |
| 2022-09-19 | $16.93 | $16.93 | $16.44 | $16.77 | $16.77 | 80,359 |
| 2022-09-16 | $16.83 | $17.07 | $16.54 | $17.02 | $17.02 | 452,449 |
| 2022-09-15 | $17.23 | $17.48 | $16.89 | $16.96 | $16.96 | 89,322 |
| 2022-09-14 | $17.49 | $17.59 | $17.00 | $17.40 | $17.40 | 133,053 |
| 2022-09-13 | $17.56 | $17.78 | $17.41 | $17.47 | $17.47 | 73,752 |
| 2022-09-12 | $17.86 | $17.95 | $17.80 | $17.95 | $17.95 | 110,407 |
| 2022-09-09 | $17.73 | $17.95 | $17.56 | $17.86 | $17.86 | 114,414 |
| 2022-09-08 | $17.81 | $17.90 | $17.54 | $17.58 | $17.58 | 59,877 |
| 2022-09-07 | $17.51 | $17.98 | $17.51 | $17.94 | $17.94 | 82,126 |
| 2022-09-06 | $17.49 | $17.84 | $17.37 | $17.48 | $17.48 | 94,952 |
| 2022-09-02 | $17.44 | $17.67 | $17.15 | $17.38 | $17.38 | 120,528 |
| 2022-09-01 | $17.17 | $17.23 | $16.53 | $17.20 | $17.20 | 141,001 |
| 2022-08-31 | $17.53 | $17.56 | $17.34 | $17.37 | $17.37 | 376,995 |
| 2022-08-30 | $17.40 | $17.57 | $16.97 | $17.21 | $17.21 | 453,478 |
| 2022-08-29 | $17.08 | $17.44 | $17.08 | $17.38 | $17.38 | 112,320 |
| 2022-08-26 | $17.20 | $17.57 | $17.12 | $17.23 | $17.23 | 147,183 |
| 2022-08-25 | $17.24 | $17.30 | $16.98 | $17.29 | $17.29 | 86,690 |
| 2022-08-24 | $16.55 | $17.24 | $16.16 | $17.20 | $17.20 | 155,783 |
| 2022-08-23 | $17.89 | $18.13 | $16.74 | $16.81 | $16.81 | 123,596 |
| 2022-08-22 | $17.78 | $18.04 | $17.72 | $18.00 | $18.00 | 108,607 |
| 2022-08-19 | $17.83 | $18.07 | $17.37 | $18.01 | $18.01 | 100,483 |
| 2022-08-18 | $17.89 | $18.09 | $17.89 | $17.94 | $17.94 | 83,026 |
| 2022-08-17 | $17.75 | $18.16 | $17.64 | $18.15 | $18.15 | 142,061 |
| 2022-08-16 | $17.77 | $17.99 | $17.51 | $17.92 | $17.92 | 74,952 |
| 2022-08-15 | $17.98 | $18.08 | $17.51 | $17.97 | $17.97 | 117,221 |
| 2022-08-12 | $18.09 | $18.22 | $17.96 | $18.19 | $18.19 | 94,673 |
| 2022-08-11 | $18.41 | $18.45 | $18.14 | $18.14 | $18.14 | 68,765 |
| 2022-08-10 | $18.04 | $18.47 | $17.87 | $18.18 | $18.18 | 419,067 |
| 2022-08-09 | $18.29 | $18.29 | $17.92 | $18.09 | $18.09 | 83,884 |
| 2022-08-08 | $18.18 | $18.55 | $18.02 | $18.31 | $18.31 | 147,324 |
| 2022-08-05 | $18.01 | $18.20 | $18.01 | $18.17 | $18.17 | 341,701 |
| 2022-08-04 | $18.19 | $18.20 | $18.02 | $18.16 | $18.16 | 96,276 |
| 2022-08-03 | $17.99 | $18.20 | $17.90 | $18.16 | $18.16 | 177,364 |
| 2022-08-02 | $17.15 | $17.86 | $17.15 | $17.74 | $17.74 | 53,500 |
| 2022-08-01 | $16.97 | $17.50 | $16.80 | $17.35 | $17.35 | 83,526 |
| 2022-07-29 | $16.88 | $17.08 | $16.61 | $17.05 | $17.05 | 132,222 |
| 2022-07-28 | $17.30 | $17.30 | $16.74 | $16.97 | $16.97 | 75,467 |
| 2022-07-27 | $16.99 | $17.55 | $16.96 | $17.41 | $17.41 | 47,871 |
| 2022-07-26 | $16.53 | $16.84 | $16.24 | $16.78 | $16.78 | 61,226 |
| 2022-07-25 | $17.37 | $17.37 | $16.42 | $16.72 | $16.72 | 91,082 |
| 2022-07-22 | $18.11 | $18.11 | $17.10 | $17.34 | $17.34 | 73,527 |
| 2022-07-21 | $18.17 | $18.20 | $17.93 | $18.11 | $18.11 | 146,143 |
| 2022-07-20 | $17.70 | $18.20 | $17.70 | $18.20 | $18.20 | 137,259 |
| 2022-07-19 | $18.19 | $18.20 | $17.92 | $18.16 | $18.16 | 126,981 |
| 2022-07-18 | $18.19 | $18.20 | $17.92 | $17.99 | $17.99 | 167,542 |
| 2022-07-15 | $17.77 | $18.13 | $17.53 | $18.08 | $18.08 | 121,116 |
| 2022-07-14 | $16.90 | $17.58 | $16.79 | $17.48 | $17.48 | 68,067 |
| 2022-07-13 | $16.92 | $17.34 | $16.90 | $17.14 | $17.14 | 50,908 |
| 2022-07-12 | $17.66 | $17.74 | $17.26 | $17.29 | $17.29 | 101,196 |
| 2022-07-11 | $17.67 | $17.80 | $17.47 | $17.58 | $17.58 | 60,044 |
| 2022-07-08 | $17.50 | $18.05 | $17.50 | $17.68 | $17.68 | 108,323 |
| 2022-07-07 | $17.86 | $18.06 | $17.71 | $17.84 | $17.84 | 86,117 |
| 2022-07-06 | $17.88 | $18.00 | $17.58 | $17.67 | $17.67 | 57,744 |
| 2022-07-05 | $17.32 | $17.91 | $17.10 | $17.88 | $17.88 | 85,266 |
| 2022-07-01 | $16.54 | $17.72 | $16.44 | $17.66 | $17.66 | 112,869 |
| 2022-06-30 | $16.63 | $16.80 | $16.24 | $16.70 | $16.70 | 135,118 |
| 2022-06-29 | $17.49 | $17.49 | $16.88 | $16.99 | $16.99 | 92,497 |
| 2022-06-28 | $17.87 | $17.87 | $17.25 | $17.40 | $17.40 | 104,107 |
| 2022-06-27 | $18.47 | $18.47 | $17.58 | $17.69 | $17.69 | 152,662 |
| 2022-06-24 | $17.72 | $18.53 | $17.72 | $18.52 | $18.52 | 382,762 |
| 2022-06-23 | $16.82 | $17.59 | $16.74 | $17.57 | $17.57 | 119,622 |
| 2022-06-22 | $16.00 | $17.03 | $16.00 | $16.65 | $16.65 | 90,871 |
| 2022-06-21 | $16.18 | $16.88 | $16.16 | $16.24 | $16.24 | 129,110 |
| 2022-06-17 | $15.86 | $16.29 | $15.57 | $15.89 | $15.89 | 140,363 |
| 2022-06-16 | $15.67 | $15.90 | $15.15 | $15.75 | $15.75 | 93,241 |
| 2022-06-15 | $15.80 | $16.56 | $15.80 | $16.16 | $16.16 | 146,766 |
| 2022-06-14 | $15.62 | $15.84 | $15.31 | $15.54 | $15.54 | 82,449 |
| 2022-06-13 | $15.69 | $15.86 | $15.13 | $15.40 | $15.40 | 100,838 |
| 2022-06-10 | $17.10 | $17.10 | $15.95 | $16.12 | $16.12 | 67,701 |
| 2022-06-09 | $17.75 | $17.88 | $17.24 | $17.45 | $17.45 | 61,163 |
| 2022-06-08 | $18.06 | $18.48 | $17.89 | $17.95 | $17.95 | 55,193 |
| 2022-06-07 | $17.44 | $18.16 | $17.29 | $18.16 | $18.16 | 82,770 |
| 2022-06-06 | $18.32 | $18.51 | $17.53 | $17.64 | $17.64 | 83,855 |
| 2022-06-03 | $18.03 | $18.27 | $17.41 | $18.12 | $18.12 | 373,505 |
| 2022-06-02 | $17.98 | $18.23 | $17.96 | $18.19 | $18.19 | 286,495 |
| 2022-06-01 | $18.03 | $18.19 | $17.43 | $18.12 | $18.12 | 531,466 |
| 2022-05-31 | $17.92 | $18.15 | $17.39 | $17.83 | $17.83 | 269,037 |
| 2022-05-27 | $17.98 | $18.57 | $17.94 | $18.25 | $18.25 | 177,683 |
| 2022-05-26 | $17.99 | $18.84 | $17.41 | $17.75 | $17.75 | 501,367 |
| 2022-05-25 | $17.65 | $18.00 | $17.58 | $17.95 | $17.95 | 112,290 |
| 2022-05-24 | $17.55 | $18.00 | $17.20 | $17.89 | $17.89 | 146,649 |
| 2022-05-23 | $17.22 | $17.96 | $17.15 | $17.80 | $17.80 | 118,012 |
| 2022-05-20 | $16.65 | $17.26 | $16.49 | $17.19 | $17.19 | 103,209 |
| 2022-05-19 | $15.94 | $16.69 | $15.93 | $16.42 | $16.42 | 67,838 |
| 2022-05-18 | $16.24 | $16.81 | $15.73 | $16.06 | $16.06 | 100,726 |
| 2022-05-17 | $16.24 | $16.60 | $15.44 | $16.56 | $16.56 | 132,267 |
| 2022-05-16 | $16.41 | $16.75 | $15.94 | $16.08 | $16.08 | 56,574 |
| 2022-05-13 | $15.22 | $17.29 | $14.91 | $16.57 | $16.57 | 177,371 |
| 2022-05-12 | $14.19 | $14.99 | $13.81 | $14.49 | $14.49 | 93,046 |
| 2022-05-11 | $15.21 | $15.21 | $14.08 | $14.18 | $14.18 | 101,717 |
| 2022-05-10 | $15.89 | $15.89 | $14.86 | $15.22 | $15.22 | 95,916 |
| 2022-05-09 | $15.73 | $15.86 | $15.16 | $15.50 | $15.50 | 91,422 |
| 2022-05-06 | $16.21 | $16.29 | $15.41 | $15.94 | $15.94 | 100,942 |
| 2022-05-05 | $17.14 | $17.14 | $16.22 | $16.39 | $16.39 | 73,552 |
| 2022-05-04 | $16.54 | $17.49 | $16.03 | $17.46 | $17.46 | 90,619 |
| 2022-05-03 | $16.47 | $16.73 | $16.24 | $16.55 | $16.55 | 92,317 |
| 2022-05-02 | $16.23 | $16.64 | $15.96 | $16.61 | $16.61 | 118,588 |
| 2022-04-29 | $16.45 | $16.77 | $16.09 | $16.15 | $16.15 | 74,936 |
| 2022-04-28 | $16.75 | $16.82 | $15.95 | $16.61 | $16.61 | 79,193 |
| 2022-04-27 | $17.01 | $17.31 | $16.59 | $16.68 | $16.68 | 61,086 |
| 2022-04-26 | $17.64 | $17.64 | $16.91 | $16.97 | $16.97 | 76,995 |
| 2022-04-25 | $17.11 | $17.94 | $17.11 | $17.85 | $17.85 | 87,759 |
| 2022-04-22 | $17.71 | $17.84 | $17.07 | $17.27 | $17.27 | 69,412 |
| 2022-04-21 | $18.52 | $18.61 | $17.69 | $17.76 | $17.76 | 64,101 |
| 2022-04-20 | $18.64 | $18.64 | $18.21 | $18.35 | $18.35 | 54,456 |
| 2022-04-19 | $18.31 | $18.69 | $18.14 | $18.57 | $18.57 | 43,378 |
| 2022-04-18 | $18.52 | $18.85 | $18.01 | $18.24 | $18.24 | 104,936 |
| 2022-04-14 | $18.90 | $19.01 | $18.51 | $18.73 | $18.73 | 121,246 |
| 2022-04-13 | $18.29 | $18.61 | $18.18 | $18.50 | $18.50 | 109,756 |
| 2022-04-12 | $18.38 | $18.43 | $17.80 | $18.18 | $18.18 | 101,953 |
| 2022-04-11 | $18.14 | $18.51 | $17.99 | $18.22 | $18.22 | 88,436 |
| 2022-04-08 | $18.26 | $18.59 | $18.20 | $18.29 | $18.29 | 101,691 |
| 2022-04-07 | $18.39 | $18.64 | $18.17 | $18.38 | $18.38 | 76,506 |
| 2022-04-06 | $18.22 | $18.51 | $17.92 | $18.45 | $18.45 | 150,710 |
| 2022-04-05 | $18.76 | $18.80 | $18.28 | $18.46 | $18.46 | 95,749 |
| 2022-04-04 | $18.65 | $19.39 | $18.65 | $18.78 | $18.78 | 141,114 |
| 2022-04-01 | $18.17 | $19.11 | $18.15 | $18.50 | $18.50 | 446,406 |
| 2022-03-31 | $18.18 | $18.40 | $18.02 | $18.10 | $18.10 | 82,536 |
| 2022-03-30 | $18.51 | $18.83 | $18.22 | $18.26 | $18.26 | 78,876 |
| 2022-03-29 | $18.26 | $18.86 | $18.26 | $18.65 | $18.65 | 95,731 |
| 2022-03-28 | $17.81 | $18.07 | $17.64 | $17.94 | $17.94 | 69,857 |
| 2022-03-25 | $18.75 | $18.75 | $17.85 | $17.88 | $17.88 | 69,942 |
| 2022-03-24 | $19.10 | $19.16 | $18.66 | $18.73 | $18.73 | 171,043 |
| 2022-03-23 | $18.25 | $19.49 | $18.00 | $19.07 | $19.07 | 723,860 |
| 2022-03-22 | $18.23 | $19.02 | $18.12 | $18.49 | $18.49 | 362,642 |
| 2022-03-21 | $19.00 | $19.30 | $17.94 | $18.21 | $18.21 | 269,155 |
| 2022-03-18 | $19.76 | $20.32 | $19.22 | $19.22 | $19.22 | 1,678,419 |
| 2022-03-17 | $19.42 | $20.00 | $19.15 | $19.81 | $19.81 | 400,058 |
| 2022-03-16 | $18.81 | $19.80 | $18.67 | $19.59 | $19.59 | 296,382 |
| 2022-03-15 | $18.82 | $19.14 | $17.76 | $18.98 | $18.98 | 356,941 |
| 2022-03-14 | $18.75 | $19.67 | $18.54 | $18.93 | $18.93 | 150,543 |
| 2022-03-11 | $17.28 | $19.06 | $17.28 | $18.74 | $18.74 | 202,501 |
| 2022-03-10 | $18.79 | $19.09 | $18.55 | $18.58 | $18.58 | 177,658 |
| 2022-03-09 | $18.34 | $19.46 | $18.34 | $19.21 | $19.21 | 154,944 |
| 2022-03-08 | $17.80 | $18.09 | $17.39 | $17.90 | $17.90 | 252,827 |
| 2022-03-07 | $18.12 | $18.46 | $17.59 | $17.78 | $17.78 | 225,349 |
| 2022-03-04 | $18.13 | $18.41 | $17.56 | $18.21 | $18.21 | 237,511 |
| 2022-03-03 | $19.47 | $19.47 | $18.10 | $18.38 | $18.38 | 180,572 |
| 2022-03-02 | $19.92 | $20.00 | $18.94 | $19.22 | $19.22 | 237,965 |
| 2022-03-01 | $19.45 | $20.12 | $19.27 | $19.69 | $19.69 | 232,913 |
| 2022-02-28 | $19.01 | $19.89 | $18.86 | $19.58 | $19.58 | 162,896 |
| 2022-02-25 | $19.37 | $19.62 | $18.74 | $19.14 | $19.14 | 137,793 |
| 2022-02-24 | $17.56 | $19.32 | $17.56 | $19.31 | $19.31 | 252,711 |
| 2022-02-23 | $17.67 | $18.40 | $17.30 | $17.99 | $17.99 | 287,650 |
| 2022-02-22 | $17.74 | $18.53 | $17.25 | $17.49 | $17.49 | 470,632 |
| 2022-02-18 | $17.95 | $18.18 | $17.23 | $17.59 | $17.59 | 160,816 |
| 2022-02-17 | $19.40 | $19.43 | $17.54 | $17.95 | $17.95 | 263,900 |
| 2022-02-16 | $19.63 | $19.66 | $19.12 | $19.56 | $19.56 | 233,079 |
| 2022-02-15 | $19.45 | $19.79 | $19.20 | $19.76 | $19.76 | 163,896 |
| 2022-02-14 | $19.21 | $19.53 | $18.76 | $19.12 | $19.12 | 96,345 |
| 2022-02-11 | $19.85 | $19.90 | $18.44 | $19.18 | $19.18 | 257,114 |
| 2022-02-10 | $19.93 | $20.83 | $19.72 | $19.88 | $19.88 | 181,880 |
| 2022-02-09 | $20.27 | $21.12 | $20.27 | $20.39 | $20.39 | 84,306 |
| 2022-02-08 | $19.73 | $20.61 | $19.34 | $20.29 | $20.29 | 150,098 |
| 2022-02-07 | $19.22 | $19.99 | $19.01 | $19.64 | $19.64 | 86,616 |
| 2022-02-04 | $18.91 | $19.60 | $18.33 | $19.26 | $19.26 | 133,467 |
| 2022-02-03 | $18.68 | $19.27 | $18.55 | $18.99 | $18.99 | 246,337 |
| 2022-02-02 | $18.79 | $19.19 | $18.42 | $19.06 | $19.06 | 190,830 |
| 2022-02-01 | $19.43 | $19.65 | $18.66 | $18.76 | $18.76 | 159,500 |
| 2022-01-31 | $18.03 | $19.51 | $18.03 | $19.39 | $19.39 | 124,887 |
| 2022-01-28 | $17.78 | $18.10 | $16.93 | $18.08 | $18.08 | 124,287 |
| 2022-01-27 | $18.23 | $18.46 | $17.57 | $17.62 | $17.62 | 114,086 |
| 2022-01-26 | $18.29 | $18.54 | $17.46 | $17.97 | $17.97 | 128,489 |
| 2022-01-25 | $17.63 | $18.23 | $16.98 | $17.81 | $17.81 | 257,640 |
| 2022-01-24 | $16.48 | $18.41 | $16.08 | $18.04 | $18.04 | 227,249 |
| 2022-01-21 | $16.91 | $17.88 | $16.60 | $16.76 | $16.76 | 207,294 |
| 2022-01-20 | $17.40 | $18.00 | $16.98 | $17.15 | $17.15 | 139,571 |
| 2022-01-19 | $17.20 | $17.61 | $16.94 | $17.14 | $17.14 | 112,226 |
| 2022-01-18 | $17.93 | $18.27 | $17.15 | $17.16 | $17.16 | 159,688 |
| 2022-01-14 | $17.46 | $18.33 | $17.46 | $18.29 | $18.29 | 150,678 |
| 2022-01-13 | $18.44 | $18.60 | $17.70 | $17.83 | $17.83 | 109,129 |
| 2022-01-12 | $18.84 | $19.10 | $18.22 | $18.62 | $18.62 | 101,331 |
| 2022-01-11 | $18.33 | $18.90 | $18.01 | $18.68 | $18.68 | 76,701 |
| 2022-01-10 | $17.77 | $18.32 | $17.41 | $18.31 | $18.31 | 203,532 |
| 2022-01-07 | $18.01 | $18.28 | $17.26 | $18.07 | $18.07 | 220,447 |
| 2022-01-06 | $17.79 | $18.59 | $17.51 | $18.08 | $18.08 | 159,014 |
| 2022-01-05 | $19.54 | $19.54 | $17.89 | $18.06 | $18.06 | 328,722 |
| 2022-01-04 | $20.47 | $20.57 | $19.27 | $19.60 | $19.60 | 163,785 |
| 2022-01-03 | $21.66 | $21.66 | $20.00 | $20.58 | $20.58 | 170,685 |
| 2021-12-31 | $21.26 | $22.09 | $21.26 | $21.58 | $21.58 | 360,177 |
| 2021-12-30 | $20.71 | $21.49 | $20.69 | $21.28 | $21.28 | 193,389 |
| 2021-12-29 | $20.53 | $20.99 | $20.15 | $20.81 | $20.81 | 115,227 |
| 2021-12-28 | $21.43 | $22.01 | $20.68 | $20.71 | $20.71 | 73,135 |
| 2021-12-27 | $21.27 | $21.67 | $20.96 | $21.42 | $21.42 | 136,375 |
| 2021-12-23 | $21.32 | $21.50 | $20.03 | $21.18 | $21.18 | 135,891 |
| 2021-12-22 | $21.45 | $21.72 | $21.04 | $21.34 | $21.34 | 78,663 |
| 2021-12-21 | $20.91 | $22.11 | $20.82 | $21.54 | $21.54 | 103,897 |
| 2021-12-20 | $20.57 | $21.03 | $19.80 | $20.76 | $20.76 | 179,719 |
| 2021-12-17 | $20.37 | $21.23 | $20.00 | $20.94 | $20.94 | 241,516 |
| 2021-12-16 | $21.41 | $21.46 | $20.00 | $20.51 | $20.51 | 184,490 |
| 2021-12-15 | $20.95 | $21.65 | $20.75 | $21.34 | $21.34 | 106,138 |
| 2021-12-14 | $20.85 | $21.10 | $20.29 | $20.95 | $20.95 | 157,578 |
| 2021-12-13 | $20.92 | $21.35 | $20.89 | $21.11 | $21.11 | 76,600 |
| 2021-12-10 | $21.23 | $21.49 | $20.55 | $21.07 | $21.07 | 73,070 |
| 2021-12-09 | $21.87 | $22.07 | $21.05 | $21.07 | $21.07 | 73,041 |
| 2021-12-08 | $21.92 | $22.28 | $21.25 | $22.04 | $22.04 | 130,198 |
| 2021-12-07 | $21.14 | $22.56 | $21.14 | $22.13 | $22.13 | 133,782 |
| 2021-12-06 | $21.48 | $21.80 | $20.66 | $20.98 | $20.98 | 122,710 |
| 2021-12-03 | $21.75 | $22.21 | $20.63 | $21.54 | $21.54 | 293,360 |
| 2021-12-02 | $21.06 | $21.85 | $20.89 | $21.79 | $21.79 | 117,294 |
| 2021-12-01 | $22.45 | $22.76 | $21.13 | $21.26 | $21.26 | 136,670 |
| 2021-11-30 | $22.02 | $22.86 | $21.81 | $22.05 | $22.05 | 342,879 |
| 2021-11-29 | $22.89 | $22.89 | $22.20 | $22.21 | $22.21 | 52,977 |
| 2021-11-26 | $21.92 | $23.11 | $21.92 | $22.45 | $22.45 | 50,647 |
| 2021-11-24 | $22.04 | $22.83 | $21.78 | $22.72 | $22.72 | 50,858 |
| 2021-11-23 | $22.01 | $22.61 | $21.49 | $22.32 | $22.32 | 82,093 |
| 2021-11-22 | $23.21 | $23.21 | $21.81 | $21.89 | $21.89 | 118,168 |
| 2021-11-19 | $22.96 | $23.26 | $22.60 | $23.00 | $23.00 | 39,080 |
| 2021-11-18 | $23.60 | $23.60 | $22.94 | $23.15 | $23.15 | 64,951 |
| 2021-11-17 | $24.14 | $24.34 | $23.27 | $23.47 | $23.47 | 62,246 |
| 2021-11-16 | $24.97 | $25.08 | $24.01 | $24.10 | $24.10 | 74,278 |
| 2021-11-15 | $25.33 | $25.59 | $24.37 | $24.89 | $24.89 | 51,424 |
| 2021-11-12 | $24.21 | $25.88 | $24.21 | $25.36 | $25.36 | 201,170 |
| 2021-11-11 | $24.00 | $24.43 | $23.40 | $24.28 | $24.28 | 96,279 |
| 2021-11-10 | $23.70 | $24.53 | $23.52 | $24.18 | $24.18 | 75,478 |
| 2021-11-09 | $24.18 | $24.98 | $23.36 | $23.76 | $23.76 | 54,988 |
| 2021-11-08 | $25.59 | $25.98 | $24.63 | $24.98 | $24.98 | 101,537 |
| 2021-11-05 | $25.97 | $26.40 | $25.29 | $26.02 | $26.02 | 190,885 |
| 2021-11-04 | $25.01 | $26.13 | $25.01 | $25.65 | $25.65 | 84,571 |
| 2021-11-03 | $24.95 | $25.20 | $24.37 | $24.75 | $24.75 | 78,053 |
| 2021-11-02 | $24.88 | $24.94 | $24.27 | $24.84 | $24.84 | 40,011 |
| 2021-11-01 | $24.30 | $25.12 | $24.23 | $24.87 | $24.87 | 52,214 |
| 2021-10-29 | $23.25 | $24.25 | $23.25 | $24.15 | $24.15 | 52,756 |
| 2021-10-28 | $23.32 | $23.67 | $23.07 | $23.55 | $23.55 | 33,133 |
| 2021-10-27 | $24.50 | $24.74 | $23.18 | $23.25 | $23.25 | 42,096 |
| 2021-10-26 | $24.97 | $25.07 | $24.59 | $24.68 | $24.68 | 36,695 |
| 2021-10-25 | $25.03 | $25.16 | $24.67 | $24.76 | $24.76 | 60,765 |
| 2021-10-22 | $24.26 | $25.19 | $24.16 | $24.95 | $24.95 | 63,295 |
| 2021-10-21 | $23.37 | $24.90 | $23.37 | $24.58 | $24.58 | 55,408 |
| 2021-10-20 | $23.33 | $23.85 | $22.91 | $23.71 | $23.71 | 27,741 |
| 2021-10-19 | $23.56 | $23.60 | $22.89 | $23.29 | $23.29 | 34,194 |
| 2021-10-18 | $22.30 | $23.64 | $22.01 | $23.44 | $23.44 | 100,383 |
| 2021-10-15 | $21.88 | $22.88 | $21.72 | $22.49 | $22.49 | 45,795 |
| 2021-10-14 | $20.39 | $21.43 | $20.07 | $21.36 | $21.36 | 102,277 |
| 2021-10-13 | $20.75 | $20.75 | $19.77 | $20.30 | $20.30 | 125,509 |
| 2021-10-12 | $21.42 | $21.42 | $20.07 | $20.82 | $20.82 | 93,077 |
| 2021-10-11 | $21.57 | $21.57 | $20.97 | $21.50 | $21.50 | 71,118 |
| 2021-10-08 | $21.93 | $21.99 | $21.25 | $21.70 | $21.70 | 93,721 |
| 2021-10-07 | $22.28 | $22.91 | $21.65 | $22.02 | $22.02 | 104,675 |
| 2021-10-06 | $22.27 | $22.68 | $21.76 | $22.49 | $22.49 | 122,759 |
| 2021-10-05 | $22.68 | $22.93 | $22.10 | $22.71 | $22.71 | 66,644 |
| 2021-10-04 | $23.55 | $23.55 | $22.45 | $22.63 | $22.63 | 67,557 |
| 2021-10-01 | $22.53 | $24.13 | $21.94 | $24.00 | $24.00 | 81,852 |
| 2021-09-30 | $22.60 | $22.75 | $21.11 | $22.36 | $22.36 | 156,841 |
| 2021-09-29 | $22.86 | $22.91 | $22.18 | $22.55 | $22.55 | 61,319 |
| 2021-09-28 | $23.09 | $23.21 | $22.24 | $22.78 | $22.78 | 188,096 |
| 2021-09-27 | $22.62 | $23.46 | $22.61 | $23.35 | $23.35 | 87,608 |
| 2021-09-24 | $22.69 | $23.34 | $22.33 | $23.24 | $23.24 | 64,575 |
| 2021-09-23 | $22.36 | $23.20 | $22.36 | $22.88 | $22.88 | 53,183 |
| 2021-09-22 | $23.32 | $23.50 | $21.97 | $22.27 | $22.27 | 324,147 |
| 2021-09-21 | $22.30 | $23.64 | $21.75 | $23.14 | $23.14 | 256,660 |
| 2021-09-20 | $22.85 | $22.87 | $21.15 | $22.09 | $22.09 | 656,810 |
| 2021-09-17 | $25.00 | $25.26 | $22.51 | $23.06 | $23.06 | 2,273,847 |
| 2021-09-16 | $24.75 | $25.26 | $24.54 | $25.17 | $25.17 | 140,156 |
| 2021-09-15 | $24.82 | $25.65 | $24.73 | $24.83 | $24.83 | 149,979 |
| 2021-09-14 | $25.01 | $25.64 | $24.23 | $25.03 | $25.03 | 155,909 |
| 2021-09-13 | $26.45 | $26.89 | $25.05 | $25.12 | $25.12 | 264,908 |
| 2021-09-10 | $26.58 | $27.27 | $26.30 | $26.45 | $26.45 | 192,887 |
| 2021-09-09 | $26.98 | $27.98 | $26.51 | $26.72 | $26.72 | 294,217 |
| 2021-09-08 | $28.01 | $28.24 | $24.87 | $27.25 | $27.25 | 390,019 |
| 2021-09-07 | $28.07 | $29.00 | $27.85 | $28.46 | $28.46 | 380,957 |
| 2021-09-03 | $27.21 | $28.10 | $26.88 | $27.85 | $27.85 | 219,668 |
| 2021-09-02 | $25.92 | $27.43 | $25.52 | $27.23 | $27.23 | 514,400 |
| 2021-09-01 | $24.73 | $25.79 | $24.73 | $25.61 | $25.61 | 216,149 |
| 2021-08-31 | $25.49 | $25.80 | $24.75 | $24.94 | $24.94 | 170,392 |
| 2021-08-30 | $26.20 | $26.20 | $25.51 | $25.66 | $25.66 | 274,319 |
| 2021-08-27 | $26.00 | $26.47 | $25.92 | $25.99 | $25.99 | 192,687 |
| 2021-08-26 | $26.15 | $26.57 | $25.50 | $25.92 | $25.92 | 1,233,192 |
| 2021-08-25 | $26.00 | $26.04 | $25.46 | $26.00 | $26.00 | 146,592 |
| 2021-08-24 | $26.15 | $26.26 | $25.62 | $25.73 | $25.73 | 158,548 |
| 2021-08-23 | $25.24 | $26.20 | $25.17 | $25.85 | $25.85 | 278,299 |
| 2021-08-20 | $24.92 | $25.73 | $24.71 | $25.49 | $25.49 | 300,522 |
| 2021-08-19 | $24.00 | $24.58 | $24.00 | $24.47 | $24.47 | 159,632 |
| 2021-08-18 | $23.90 | $24.38 | $23.40 | $23.90 | $23.90 | 213,483 |
| 2021-08-17 | $24.90 | $25.06 | $23.68 | $23.80 | $23.80 | 152,864 |
| 2021-08-16 | $25.05 | $25.13 | $24.56 | $25.10 | $25.10 | 98,958 |
| 2021-08-13 | $25.30 | $25.63 | $24.85 | $25.24 | $25.24 | 94,977 |
| 2021-08-12 | $23.55 | $25.61 | $23.42 | $25.11 | $25.11 | 144,721 |
| 2021-08-11 | $23.80 | $24.46 | $23.55 | $23.86 | $23.86 | 169,126 |
| 2021-08-10 | $23.36 | $23.95 | $23.17 | $23.89 | $23.89 | 118,131 |
| 2021-08-09 | $23.48 | $23.81 | $23.00 | $23.53 | $23.53 | 379,726 |
| 2021-08-06 | $24.00 | $24.05 | $23.46 | $23.68 | $23.68 | 148,104 |
| 2021-08-05 | $23.86 | $24.50 | $23.45 | $24.00 | $24.00 | 341,402 |
| 2021-08-04 | $24.40 | $24.65 | $23.73 | $23.97 | $23.97 | 196,142 |
| 2021-08-03 | $24.07 | $24.92 | $24.00 | $24.46 | $24.46 | 1,443,831 |
| 2021-08-02 | $24.19 | $24.50 | $23.61 | $24.31 | $24.31 | 586,363 |
| 2021-07-30 | $25.00 | $25.43 | $23.70 | $23.74 | $23.74 | 704,986 |
| 2021-07-29 | $24.25 | $24.98 | $24.25 | $24.55 | $24.55 | 425,914 |
| 2021-07-28 | $26.50 | $26.84 | $24.01 | $24.60 | $24.60 | 5,634,849 |
| 2021-07-27 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 0 |