MainStreet Bancshares Inc (MNSBP) Exchange: NASDAQ
Data as of Aug. 18, 2025
$25.06 ($-0.05) -0.20%
MainStreet Bancshares Inc - Daily Information
Click for more stock information on MainStreet Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $25.18 |
| Previous Close | $25.06 |
| High | $25.18 |
| Low | $25.06 |
| Adjusted Open | $25.18 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.18 |
| Adjusted Low | $25.06 |
About MainStreet Bancshares Inc (MNSBP)
MainStreet Bancshares Inc
Invest in MainStreet Bancshares Inc (MNSBP)
Historical Stock Data for MainStreet Bancshares Inc (MNSBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $25.18 | $25.18 | $25.06 | $25.06 | $25.06 | 413 |
| 2025-08-15 | $25.15 | $25.15 | $25.11 | $25.11 | $25.11 | 824 |
| 2025-08-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 203 |
| 2025-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 314 |
| 2025-08-12 | $24.75 | $25.16 | $24.49 | $25.16 | $25.16 | 2,879 |
| 2025-08-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 10 |
| 2025-08-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 51 |
| 2025-08-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 181 |
| 2025-08-06 | $24.45 | $24.50 | $24.42 | $24.50 | $24.50 | 4,237 |
| 2025-08-05 | $23.32 | $24.01 | $23.32 | $24.00 | $24.00 | 853 |
| 2025-08-04 | $24.46 | $24.83 | $24.46 | $24.83 | $24.83 | 828 |
| 2025-08-01 | $25.00 | $25.00 | $24.26 | $24.26 | $24.26 | 560 |
| 2025-07-31 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 107 |
| 2025-07-30 | $24.69 | $24.69 | $24.11 | $24.11 | $24.11 | 1,191 |
| 2025-07-29 | $24.52 | $24.52 | $24.03 | $24.03 | $24.03 | 1,317 |
| 2025-07-28 | $24.75 | $24.75 | $24.50 | $24.51 | $24.51 | 1,519 |
| 2025-07-25 | $24.91 | $24.91 | $24.60 | $24.78 | $24.78 | 3,300 |
| 2025-07-24 | $24.50 | $27.80 | $24.50 | $24.73 | $24.73 | 15,321 |
| 2025-07-23 | $25.20 | $27.77 | $24.36 | $24.50 | $24.50 | 10,904 |
| 2025-07-22 | $25.60 | $25.60 | $24.35 | $24.35 | $24.35 | 814 |
| 2025-07-21 | $25.68 | $28.25 | $25.25 | $25.60 | $25.60 | 7,871 |
| 2025-07-18 | $25.06 | $25.06 | $24.62 | $25.00 | $25.00 | 2,279 |
| 2025-07-17 | $24.84 | $25.00 | $24.84 | $25.00 | $25.00 | 2,419 |
| 2025-07-16 | $24.21 | $24.57 | $24.21 | $24.45 | $24.45 | 499 |
| 2025-07-15 | $24.50 | $24.50 | $24.20 | $24.20 | $24.20 | 1,250 |
| 2025-07-14 | $24.40 | $25.00 | $23.88 | $25.00 | $25.00 | 4,232 |
| 2025-07-11 | $24.95 | $25.00 | $24.36 | $24.36 | $24.36 | 1,642 |
| 2025-07-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 504 |
| 2025-07-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 4 |
| 2025-07-08 | $24.24 | $25.00 | $23.93 | $24.30 | $24.30 | 6,041 |
| 2025-07-07 | $23.72 | $24.25 | $23.72 | $24.24 | $24.24 | 3,030 |
| 2025-07-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 38 |
| 2025-07-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 31 |
| 2025-07-01 | $24.20 | $24.20 | $23.71 | $24.20 | $24.20 | 2,126 |
| 2025-06-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 667 |
| 2025-06-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1,005 |
| 2025-06-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 25 |
| 2025-06-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 205 |
| 2025-06-24 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 1,057 |
| 2025-06-23 | $24.00 | $24.00 | $23.62 | $23.75 | $23.75 | 3,122 |
| 2025-06-20 | $23.34 | $23.34 | $23.30 | $23.30 | $23.30 | 851 |
| 2025-06-18 | $23.35 | $23.35 | $23.06 | $23.06 | $23.06 | 953 |
| 2025-06-17 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 154 |
| 2025-06-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 6 |
| 2025-06-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 12 |
| 2025-06-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.29 | 103 |
| 2025-06-11 | $23.73 | $23.73 | $23.56 | $23.56 | $23.10 | 581 |
| 2025-06-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.21 | 78 |
| 2025-06-09 | $23.60 | $23.67 | $23.50 | $23.67 | $23.21 | 2,516 |
| 2025-06-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 237 |
| 2025-06-05 | $23.60 | $24.00 | $23.60 | $24.00 | $23.54 | 650 |
| 2025-06-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.16 | 2 |
| 2025-06-03 | $23.78 | $23.78 | $23.61 | $23.62 | $23.16 | 612 |
| 2025-06-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.39 | 104 |
| 2025-05-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.39 | 0 |
| 2025-05-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 427 |
| 2025-05-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 52 |
| 2025-05-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 546 |
| 2025-05-23 | $23.93 | $24.00 | $23.36 | $23.36 | $23.36 | 2,000 |
| 2025-05-22 | $23.93 | $23.93 | $23.82 | $23.82 | $23.82 | 204 |
| 2025-05-21 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 3,508 |
| 2025-05-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 25 |
| 2025-05-19 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2025-05-16 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 356 |
| 2025-05-15 | $23.54 | $23.57 | $23.04 | $23.04 | $23.04 | 3,763 |
| 2025-05-14 | $23.68 | $23.84 | $23.53 | $23.54 | $23.54 | 3,800 |
| 2025-05-13 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2,613 |
| 2025-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2025-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2025-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 55 |
| 2025-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 480 |
| 2025-05-06 | $23.55 | $23.75 | $23.55 | $23.75 | $23.75 | 2,394 |
| 2025-05-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,045 |
| 2025-05-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2025-05-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 361 |
| 2025-04-30 | $23.75 | $23.75 | $23.52 | $23.52 | $23.52 | 1,397 |
| 2025-04-29 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 140 |
| 2025-04-28 | $23.76 | $23.76 | $23.51 | $23.51 | $23.51 | 345 |
| 2025-04-25 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2025-04-24 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2025-04-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 280 |
| 2025-04-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 22 |
| 2025-04-21 | $23.09 | $23.66 | $23.09 | $23.66 | $23.66 | 1,807 |
| 2025-04-17 | $22.90 | $23.07 | $22.90 | $23.02 | $23.02 | 621 |
| 2025-04-16 | $23.04 | $24.00 | $23.04 | $24.00 | $24.00 | 222 |
| 2025-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 354 |
| 2025-04-14 | $23.31 | $23.51 | $23.31 | $23.51 | $23.51 | 2,228 |
| 2025-04-11 | $23.53 | $24.31 | $23.42 | $23.50 | $23.50 | 12,236 |
| 2025-04-10 | $24.59 | $24.59 | $24.01 | $24.01 | $24.01 | 1,649 |
| 2025-04-09 | $24.25 | $24.25 | $22.81 | $22.81 | $22.81 | 2,141 |
| 2025-04-08 | $24.34 | $24.34 | $24.30 | $24.32 | $24.32 | 2,402 |
| 2025-04-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 24 |
| 2025-04-04 | $24.55 | $24.75 | $24.55 | $24.65 | $24.65 | 2,989 |
| 2025-04-03 | $24.58 | $24.75 | $24.58 | $24.70 | $24.70 | 745 |
| 2025-04-02 | $24.75 | $24.80 | $24.70 | $24.79 | $24.79 | 1,777 |
| 2025-04-01 | $24.83 | $24.83 | $24.60 | $24.66 | $24.66 | 6,300 |
| 2025-03-31 | $24.85 | $24.85 | $24.53 | $24.76 | $24.76 | 2,092 |
| 2025-03-28 | $24.55 | $24.70 | $24.55 | $24.70 | $24.70 | 657 |
| 2025-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 3 |
| 2025-03-26 | $24.78 | $24.85 | $24.78 | $24.85 | $24.85 | 720 |
| 2025-03-25 | $24.68 | $24.85 | $24.68 | $24.85 | $24.85 | 3,026 |
| 2025-03-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2025-03-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 800 |
| 2025-03-20 | $24.32 | $24.35 | $24.32 | $24.35 | $24.35 | 670 |
| 2025-03-19 | $23.96 | $24.59 | $23.96 | $24.59 | $24.59 | 1,737 |
| 2025-03-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1,833 |
| 2025-03-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2025-03-14 | $24.00 | $24.73 | $24.00 | $24.73 | $24.73 | 513 |
| 2025-03-13 | $25.06 | $25.27 | $25.06 | $25.20 | $24.73 | 9,606 |
| 2025-03-12 | $24.63 | $25.20 | $24.63 | $24.75 | $24.29 | 7,782 |
| 2025-03-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.34 | 452 |
| 2025-03-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.29 | 1,446 |
| 2025-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.29 | 20 |
| 2025-03-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.29 | 295 |
| 2025-03-05 | $24.24 | $24.70 | $24.13 | $24.70 | $24.24 | 1,943 |
| 2025-03-04 | $24.59 | $24.59 | $23.98 | $24.30 | $23.85 | 4,356 |
| 2025-03-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 217 |
| 2025-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 0 |
| 2025-02-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 153 |
| 2025-02-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.75 | 119 |
| 2025-02-25 | $24.10 | $24.20 | $24.10 | $24.20 | $23.75 | 230 |
| 2025-02-24 | $23.99 | $24.20 | $23.99 | $24.20 | $23.75 | 228 |
| 2025-02-21 | $23.89 | $23.89 | $23.89 | $23.89 | $23.45 | 927 |
| 2025-02-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.45 | 0 |
| 2025-02-19 | $23.79 | $23.94 | $23.79 | $23.90 | $23.45 | 863 |
| 2025-02-18 | $23.81 | $23.81 | $23.80 | $23.80 | $23.36 | 604 |
| 2025-02-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.36 | 383 |
| 2025-02-13 | $23.82 | $24.01 | $23.82 | $24.01 | $23.56 | 973 |
| 2025-02-12 | $23.82 | $23.86 | $23.82 | $23.86 | $23.42 | 900 |
| 2025-02-11 | $24.25 | $24.49 | $24.03 | $24.03 | $23.59 | 2,055 |
| 2025-02-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.13 | 8 |
| 2025-02-07 | $24.58 | $24.59 | $24.57 | $24.59 | $24.13 | 402 |
| 2025-02-06 | $25.00 | $25.20 | $24.76 | $24.76 | $24.30 | 2,857 |
| 2025-02-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.50 | 15 |
| 2025-02-04 | $24.70 | $24.97 | $24.70 | $24.96 | $24.50 | 668 |
| 2025-02-03 | $24.76 | $24.76 | $24.50 | $24.75 | $24.29 | 1,339 |
| 2025-01-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.29 | 303 |
| 2025-01-30 | $24.46 | $24.75 | $24.45 | $24.75 | $24.29 | 3,004 |
| 2025-01-29 | $24.94 | $25.22 | $24.75 | $24.75 | $24.29 | 5,284 |
| 2025-01-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.44 | 101 |
| 2025-01-27 | $24.64 | $24.90 | $24.64 | $24.90 | $24.44 | 1,063 |
| 2025-01-24 | $24.64 | $25.13 | $24.64 | $25.00 | $24.53 | 4,024 |
| 2025-01-23 | $24.68 | $24.98 | $24.68 | $24.98 | $24.52 | 2,010 |
| 2025-01-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.44 | 0 |
| 2025-01-21 | $24.87 | $24.90 | $24.87 | $24.90 | $24.44 | 666 |
| 2025-01-17 | $24.42 | $24.63 | $24.30 | $24.63 | $24.17 | 1,937 |
| 2025-01-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.12 | 9 |
| 2025-01-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.12 | 227 |
| 2025-01-14 | $23.91 | $24.38 | $23.91 | $24.38 | $23.93 | 300 |
| 2025-01-13 | $23.82 | $24.01 | $23.82 | $24.00 | $23.55 | 908 |
| 2025-01-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.65 | 59 |
| 2025-01-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.65 | 110 |
| 2025-01-07 | $24.41 | $24.43 | $24.41 | $24.43 | $23.98 | 772 |
| 2025-01-06 | $24.32 | $24.35 | $24.32 | $24.35 | $23.90 | 608 |
| 2025-01-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.80 | 1,002 |
| 2025-01-02 | $24.18 | $24.18 | $24.18 | $24.18 | $23.73 | 1 |
| 2024-12-31 | $24.02 | $24.18 | $24.02 | $24.18 | $23.73 | 1,309 |
| 2024-12-30 | $24.43 | $24.43 | $23.76 | $23.76 | $23.32 | 1,426 |
| 2024-12-27 | $23.66 | $23.66 | $23.66 | $23.66 | $23.22 | 45 |
| 2024-12-26 | $23.66 | $23.68 | $23.66 | $23.66 | $23.22 | 1,227 |
| 2024-12-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.22 | 96 |
| 2024-12-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.22 | 196 |
| 2024-12-20 | $24.33 | $24.38 | $24.24 | $24.35 | $23.90 | 1,327 |
| 2024-12-19 | $23.28 | $24.38 | $23.28 | $23.96 | $23.51 | 2,646 |
| 2024-12-18 | $23.51 | $23.51 | $23.51 | $23.51 | $23.07 | 386 |
| 2024-12-17 | $23.85 | $23.85 | $22.64 | $22.64 | $22.21 | 2,288 |
| 2024-12-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.46 | 193 |
| 2024-12-13 | $23.88 | $23.90 | $23.86 | $23.90 | $23.46 | 1,013 |
| 2024-12-12 | $24.66 | $24.70 | $24.37 | $24.70 | $23.77 | 625 |
| 2024-12-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.01 | 405 |
| 2024-12-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.01 | 49 |
| 2024-12-09 | $24.50 | $24.94 | $24.50 | $24.94 | $24.01 | 9,199 |
| 2024-12-06 | $24.25 | $24.49 | $24.24 | $24.49 | $23.57 | 5,807 |
| 2024-12-05 | $24.21 | $24.25 | $24.21 | $24.25 | $23.34 | 881 |
| 2024-12-04 | $24.24 | $24.25 | $24.24 | $24.25 | $23.34 | 730 |
| 2024-12-03 | $24.03 | $24.25 | $23.93 | $24.25 | $23.34 | 6,981 |
| 2024-12-02 | $24.05 | $24.24 | $23.98 | $24.08 | $23.17 | 5,066 |
| 2024-11-29 | $24.18 | $24.18 | $24.18 | $24.18 | $23.27 | 0 |
| 2024-11-27 | $24.17 | $24.17 | $24.17 | $24.17 | $23.27 | 6 |
| 2024-11-26 | $24.17 | $24.17 | $24.17 | $24.17 | $23.27 | 85 |
| 2024-11-25 | $24.17 | $24.17 | $24.17 | $24.17 | $23.27 | 80 |
| 2024-11-22 | $24.15 | $24.25 | $24.15 | $24.17 | $23.27 | 668 |
| 2024-11-21 | $23.98 | $24.25 | $23.98 | $24.25 | $23.34 | 460 |
| 2024-11-20 | $24.15 | $24.20 | $24.15 | $24.20 | $23.29 | 937 |
| 2024-11-19 | $24.39 | $24.39 | $24.39 | $24.39 | $23.48 | 0 |
| 2024-11-18 | $24.12 | $24.39 | $23.68 | $24.39 | $23.48 | 1,754 |
| 2024-11-15 | $24.02 | $24.10 | $23.65 | $24.10 | $23.20 | 717 |
| 2024-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.34 | 0 |
| 2024-11-13 | $24.29 | $24.29 | $24.25 | $24.25 | $23.34 | 1,245 |
| 2024-11-12 | $23.83 | $23.83 | $23.83 | $23.83 | $22.94 | 62 |
| 2024-11-11 | $23.83 | $23.83 | $23.83 | $23.83 | $22.94 | 101 |
| 2024-11-08 | $23.83 | $23.83 | $23.83 | $23.83 | $22.94 | 103 |
| 2024-11-07 | $23.99 | $23.99 | $23.85 | $23.85 | $22.96 | 518 |
| 2024-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 1,002 |
| 2024-11-05 | $24.00 | $24.05 | $24.00 | $24.00 | $23.10 | 1,147 |
| 2024-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 320 |
| 2024-11-01 | $24.15 | $24.18 | $24.03 | $24.10 | $23.20 | 1,761 |
| 2024-10-31 | $23.09 | $24.18 | $23.09 | $23.87 | $22.97 | 1,722 |
| 2024-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.10 | 10 |
| 2024-10-29 | $23.68 | $24.05 | $23.68 | $24.00 | $23.10 | 4,369 |
| 2024-10-28 | $23.66 | $24.00 | $23.66 | $24.00 | $23.10 | 692 |
| 2024-10-25 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 151 |
| 2024-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 691 |
| 2024-10-23 | $23.91 | $24.17 | $23.91 | $24.11 | $24.11 | 713 |
| 2024-10-22 | $23.98 | $23.98 | $23.70 | $23.91 | $23.91 | 3,322 |
| 2024-10-21 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 5 |
| 2024-10-18 | $24.11 | $24.13 | $23.98 | $23.98 | $23.98 | 1,600 |
| 2024-10-17 | $23.86 | $24.13 | $23.86 | $23.87 | $23.87 | 4,544 |
| 2024-10-16 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 1,198 |
| 2024-10-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 37 |
| 2024-10-14 | $23.95 | $23.95 | $23.80 | $23.85 | $23.85 | 4,563 |
| 2024-10-11 | $23.54 | $23.95 | $23.51 | $23.70 | $23.70 | 5,519 |
| 2024-10-10 | $23.74 | $23.77 | $23.36 | $23.36 | $23.36 | 1,786 |
| 2024-10-09 | $23.70 | $23.75 | $23.70 | $23.75 | $23.75 | 1,351 |
| 2024-10-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 204 |
| 2024-10-07 | $23.79 | $23.79 | $23.50 | $23.70 | $23.70 | 1,953 |
| 2024-10-04 | $23.46 | $23.56 | $23.46 | $23.46 | $23.46 | 4,113 |
| 2024-10-03 | $23.44 | $23.49 | $23.37 | $23.41 | $23.41 | 3,108 |
| 2024-10-02 | $23.49 | $23.50 | $23.35 | $23.35 | $23.35 | 1,902 |
| 2024-10-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 497 |
| 2024-09-30 | $23.49 | $23.49 | $23.37 | $23.49 | $23.49 | 2,102 |
| 2024-09-27 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 533 |
| 2024-09-26 | $23.40 | $23.42 | $23.35 | $23.35 | $23.35 | 2,303 |
| 2024-09-25 | $23.36 | $23.43 | $23.18 | $23.41 | $23.41 | 2,421 |
| 2024-09-24 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 240 |
| 2024-09-23 | $23.28 | $23.28 | $23.08 | $23.17 | $23.17 | 4,378 |
| 2024-09-20 | $22.84 | $23.27 | $22.84 | $23.19 | $23.19 | 6,935 |
| 2024-09-19 | $22.90 | $22.98 | $22.60 | $22.74 | $22.74 | 14,703 |
| 2024-09-18 | $22.66 | $22.81 | $22.60 | $22.65 | $22.65 | 17,422 |
| 2024-09-17 | $22.45 | $22.75 | $22.45 | $22.65 | $22.65 | 9,308 |
| 2024-09-16 | $22.62 | $22.79 | $22.40 | $22.40 | $22.40 | 4,789 |
| 2024-09-13 | $22.60 | $23.00 | $22.56 | $22.68 | $22.22 | 5,269 |
| 2024-09-12 | $22.85 | $22.96 | $22.00 | $22.56 | $22.10 | 22,076 |
| 2024-09-11 | $23.14 | $23.14 | $22.79 | $22.80 | $22.80 | 11,085 |
| 2024-09-10 | $22.88 | $22.97 | $22.79 | $22.80 | $22.80 | 9,277 |
| 2024-09-09 | $23.48 | $23.48 | $22.75 | $22.75 | $22.75 | 4,201 |
| 2024-09-06 | $22.99 | $23.00 | $22.80 | $22.80 | $22.80 | 5,477 |
| 2024-09-05 | $23.45 | $23.45 | $22.95 | $22.98 | $22.98 | 6,633 |
| 2024-09-04 | $22.85 | $23.00 | $22.80 | $22.95 | $22.95 | 6,775 |
| 2024-09-03 | $23.00 | $23.00 | $22.81 | $22.85 | $22.85 | 5,563 |
| 2024-08-30 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 2,730 |
| 2024-08-29 | $22.48 | $22.79 | $22.48 | $22.79 | $22.79 | 488 |
| 2024-08-28 | $22.95 | $23.00 | $22.43 | $22.47 | $22.47 | 8,078 |
| 2024-08-27 | $22.75 | $23.00 | $22.75 | $22.95 | $22.95 | 3,127 |
| 2024-08-26 | $22.55 | $22.75 | $22.53 | $22.75 | $22.75 | 1,346 |
| 2024-08-23 | $22.25 | $22.49 | $22.18 | $22.49 | $22.49 | 1,962 |
| 2024-08-22 | $22.35 | $22.35 | $22.00 | $22.00 | $22.00 | 2,024 |
| 2024-08-21 | $22.50 | $22.50 | $21.09 | $21.78 | $21.78 | 4,602 |
| 2024-08-20 | $22.65 | $22.70 | $22.04 | $22.10 | $22.10 | 2,515 |
| 2024-08-19 | $23.25 | $23.25 | $22.65 | $22.65 | $22.65 | 4,031 |
| 2024-08-16 | $22.78 | $23.12 | $22.78 | $23.12 | $23.12 | 2,212 |
| 2024-08-15 | $23.39 | $23.48 | $22.71 | $22.71 | $22.71 | 20,624 |
| 2024-08-14 | $23.23 | $23.40 | $23.05 | $23.08 | $23.08 | 750 |
| 2024-08-13 | $22.78 | $23.05 | $22.78 | $23.05 | $23.05 | 1,857 |
| 2024-08-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2,275 |
| 2024-08-09 | $22.41 | $22.49 | $22.41 | $22.49 | $22.49 | 3,711 |
| 2024-08-08 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 2,247 |
| 2024-08-07 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 1,130 |
| 2024-08-06 | $22.47 | $22.47 | $22.46 | $22.46 | $22.46 | 3,462 |
| 2024-08-05 | $22.44 | $22.48 | $22.44 | $22.47 | $22.47 | 2,094 |
| 2024-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2024-08-01 | $22.47 | $22.48 | $22.44 | $22.48 | $22.48 | 2,271 |
| 2024-07-31 | $22.49 | $22.49 | $22.10 | $22.10 | $22.10 | 558 |
| 2024-07-30 | $22.30 | $22.50 | $22.30 | $22.30 | $22.30 | 5,659 |
| 2024-07-29 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 736 |
| 2024-07-26 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 150 |
| 2024-07-25 | $22.01 | $22.40 | $22.01 | $22.40 | $22.40 | 300 |
| 2024-07-24 | $22.05 | $22.05 | $21.60 | $22.01 | $22.01 | 6,312 |
| 2024-07-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 20 |
| 2024-07-22 | $22.48 | $22.50 | $22.25 | $22.30 | $22.30 | 2,266 |
| 2024-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 347 |
| 2024-07-18 | $22.47 | $22.48 | $22.26 | $22.37 | $22.37 | 803 |
| 2024-07-17 | $22.12 | $22.24 | $21.83 | $21.90 | $21.90 | 1,613 |
| 2024-07-16 | $22.48 | $22.48 | $21.97 | $22.15 | $22.15 | 6,165 |
| 2024-07-15 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 106 |
| 2024-07-12 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 1,386 |
| 2024-07-11 | $22.22 | $22.61 | $22.22 | $22.61 | $22.61 | 2,535 |
| 2024-07-10 | $22.30 | $22.30 | $22.22 | $22.22 | $22.22 | 851 |
| 2024-07-09 | $22.36 | $22.36 | $21.79 | $21.79 | $21.79 | 1,476 |
| 2024-07-08 | $22.28 | $22.28 | $21.12 | $21.80 | $21.80 | 7,225 |
| 2024-07-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 126 |
| 2024-07-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 81 |
| 2024-07-02 | $22.52 | $22.54 | $22.31 | $22.31 | $22.31 | 1,502 |
| 2024-07-01 | $22.68 | $22.68 | $22.30 | $22.58 | $22.58 | 1,561 |
| 2024-06-28 | $22.04 | $22.25 | $22.04 | $22.25 | $22.25 | 794 |
| 2024-06-27 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 115 |
| 2024-06-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 459 |
| 2024-06-25 | $22.20 | $22.22 | $22.20 | $22.21 | $22.21 | 579 |
| 2024-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 285 |
| 2024-06-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2024-06-20 | $22.00 | $22.54 | $21.86 | $21.99 | $21.99 | 1,860 |
| 2024-06-18 | $22.35 | $22.35 | $22.00 | $22.00 | $22.00 | 2,190 |
| 2024-06-17 | $22.54 | $22.54 | $21.64 | $21.64 | $21.64 | 500 |
| 2024-06-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 9 |
| 2024-06-13 | $23.08 | $23.20 | $22.59 | $23.10 | $22.64 | 3,974 |
| 2024-06-12 | $22.43 | $23.20 | $22.29 | $22.58 | $22.13 | 6,787 |
| 2024-06-11 | $22.68 | $22.68 | $22.47 | $22.47 | $22.02 | 547 |
| 2024-06-10 | $22.25 | $22.53 | $22.23 | $22.49 | $22.04 | 5,934 |
| 2024-06-07 | $22.75 | $22.76 | $22.75 | $22.75 | $22.30 | 745 |
| 2024-06-06 | $21.90 | $22.55 | $21.90 | $22.49 | $22.04 | 3,297 |
| 2024-06-05 | $22.35 | $22.50 | $22.35 | $22.50 | $22.05 | 1,273 |
| 2024-06-04 | $22.05 | $23.24 | $22.05 | $22.47 | $22.02 | 2,130 |
| 2024-06-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.81 | 2 |
| 2024-05-31 | $22.10 | $22.25 | $22.10 | $22.25 | $22.25 | 908 |
| 2024-05-30 | $22.00 | $22.25 | $22.00 | $22.00 | $22.00 | 10,145 |
| 2024-05-29 | $21.90 | $22.57 | $21.90 | $22.57 | $22.57 | 1,915 |
| 2024-05-28 | $22.25 | $22.25 | $22.01 | $22.15 | $22.15 | 5,325 |
| 2024-05-24 | $22.78 | $22.78 | $22.69 | $22.69 | $22.69 | 700 |
| 2024-05-23 | $22.44 | $22.48 | $22.40 | $22.48 | $22.48 | 752 |
| 2024-05-22 | $22.50 | $22.50 | $22.40 | $22.50 | $22.50 | 4,334 |
| 2024-05-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 446 |
| 2024-05-20 | $22.38 | $23.05 | $22.12 | $23.05 | $23.05 | 501 |
| 2024-05-17 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 2,605 |
| 2024-05-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 429 |
| 2024-05-15 | $22.11 | $22.25 | $22.11 | $22.20 | $22.20 | 2,236 |
| 2024-05-14 | $22.75 | $22.75 | $21.96 | $21.96 | $21.96 | 5,771 |
| 2024-05-13 | $22.06 | $22.48 | $22.00 | $22.02 | $22.02 | 4,127 |
| 2024-05-10 | $22.63 | $22.78 | $22.53 | $22.74 | $22.74 | 944 |
| 2024-05-09 | $22.10 | $22.34 | $21.97 | $22.34 | $22.34 | 5,880 |
| 2024-05-08 | $21.61 | $22.09 | $21.61 | $22.04 | $22.04 | 9,690 |
| 2024-05-07 | $21.76 | $21.76 | $21.60 | $21.76 | $21.76 | 16,170 |
| 2024-05-06 | $21.75 | $21.76 | $21.70 | $21.75 | $21.75 | 3,978 |
| 2024-05-03 | $21.73 | $21.76 | $21.57 | $21.76 | $21.76 | 7,992 |
| 2024-05-02 | $21.82 | $21.82 | $21.57 | $21.57 | $21.57 | 1,264 |
| 2024-05-01 | $21.86 | $22.05 | $21.86 | $21.90 | $21.90 | 1,060 |
| 2024-04-30 | $21.55 | $21.82 | $21.55 | $21.75 | $21.75 | 546 |
| 2024-04-29 | $21.05 | $21.82 | $21.05 | $21.78 | $21.78 | 5,337 |
| 2024-04-26 | $21.80 | $22.05 | $21.75 | $21.75 | $21.75 | 3,910 |
| 2024-04-25 | $21.75 | $21.75 | $21.73 | $21.73 | $21.73 | 774 |
| 2024-04-24 | $22.13 | $22.13 | $21.79 | $21.80 | $21.80 | 3,210 |
| 2024-04-23 | $21.75 | $23.13 | $21.71 | $21.75 | $21.75 | 8,777 |
| 2024-04-22 | $21.70 | $22.00 | $21.08 | $21.75 | $21.75 | 14,622 |
| 2024-04-19 | $21.82 | $22.82 | $21.82 | $22.82 | $22.82 | 1,116 |
| 2024-04-18 | $22.70 | $22.70 | $22.00 | $22.36 | $22.36 | 2,200 |
| 2024-04-17 | $22.50 | $22.71 | $22.47 | $22.50 | $22.50 | 903 |
| 2024-04-16 | $22.26 | $23.51 | $22.20 | $22.50 | $22.50 | 5,429 |
| 2024-04-15 | $22.73 | $22.73 | $21.69 | $22.00 | $22.00 | 2,930 |
| 2024-04-12 | $23.75 | $23.75 | $22.73 | $22.73 | $22.73 | 920 |
| 2024-04-11 | $23.60 | $23.60 | $23.00 | $23.00 | $23.00 | 748 |
| 2024-04-10 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 20 |
| 2024-04-09 | $23.13 | $23.13 | $23.12 | $23.12 | $23.12 | 1,106 |
| 2024-04-08 | $23.07 | $24.21 | $23.07 | $23.12 | $23.12 | 771 |
| 2024-04-05 | $23.35 | $23.35 | $23.30 | $23.30 | $23.30 | 607 |
| 2024-04-04 | $23.08 | $23.46 | $23.03 | $23.03 | $23.03 | 668 |
| 2024-04-03 | $23.11 | $23.25 | $23.00 | $23.00 | $23.00 | 4,793 |
| 2024-04-02 | $23.42 | $23.44 | $23.25 | $23.25 | $23.25 | 4,622 |
| 2024-04-01 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 2,451 |
| 2024-03-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 115 |
| 2024-03-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 504 |
| 2024-03-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 263 |
| 2024-03-25 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 3,021 |
| 2024-03-22 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 4,624 |
| 2024-03-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2024-03-20 | $23.38 | $23.58 | $23.38 | $23.58 | $23.58 | 200 |
| 2024-03-19 | $23.91 | $23.91 | $23.36 | $23.36 | $23.36 | 2,460 |
| 2024-03-18 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 105 |
| 2024-03-15 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 110 |
| 2024-03-14 | $23.85 | $24.11 | $23.39 | $24.11 | $24.11 | 1,484 |
| 2024-03-13 | $23.92 | $24.40 | $23.92 | $24.40 | $23.93 | 2,665 |
| 2024-03-12 | $23.98 | $23.98 | $23.75 | $23.95 | $23.49 | 1,710 |
| 2024-03-11 | $23.80 | $23.95 | $23.78 | $23.95 | $23.49 | 3,516 |
| 2024-03-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.42 | 202 |
| 2024-03-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 221 |
| 2024-03-06 | $23.90 | $24.00 | $23.75 | $23.90 | $23.44 | 2,235 |
| 2024-03-05 | $24.00 | $24.00 | $23.50 | $23.95 | $23.49 | 3,158 |
| 2024-03-04 | $24.32 | $24.35 | $24.00 | $24.00 | $23.54 | 2,150 |
| 2024-03-01 | $23.97 | $24.00 | $23.97 | $24.00 | $23.54 | 3,702 |
| 2024-02-29 | $23.85 | $24.00 | $23.75 | $23.95 | $23.49 | 6,308 |
| 2024-02-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.05 | 5,900 |
| 2024-02-27 | $23.65 | $23.69 | $23.65 | $23.66 | $23.21 | 704 |
| 2024-02-26 | $23.60 | $23.61 | $23.56 | $23.61 | $23.16 | 1,703 |
| 2024-02-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.74 | 102 |
| 2024-02-22 | $23.81 | $24.12 | $23.21 | $24.12 | $23.66 | 2,800 |
| 2024-02-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.35 | 2,058 |
| 2024-02-20 | $23.92 | $23.92 | $23.91 | $23.91 | $23.45 | 649 |
| 2024-02-16 | $23.96 | $23.96 | $23.89 | $23.90 | $23.44 | 1,491 |
| 2024-02-15 | $23.54 | $24.80 | $23.54 | $24.80 | $24.33 | 956 |
| 2024-02-14 | $23.66 | $23.88 | $23.66 | $23.88 | $23.42 | 1,686 |
| 2024-02-13 | $23.36 | $23.50 | $23.36 | $23.50 | $23.05 | 2,810 |
| 2024-02-12 | $23.70 | $23.71 | $23.25 | $23.25 | $22.81 | 1,691 |
| 2024-02-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.76 | 100 |
| 2024-02-08 | $23.53 | $23.53 | $23.26 | $23.26 | $22.82 | 2,116 |
| 2024-02-07 | $23.50 | $24.00 | $23.50 | $23.65 | $23.20 | 884 |
| 2024-02-06 | $24.26 | $24.26 | $24.26 | $24.26 | $23.79 | 89 |
| 2024-02-05 | $24.26 | $24.26 | $24.26 | $24.26 | $23.79 | 600 |
| 2024-02-02 | $24.25 | $25.03 | $24.11 | $25.01 | $24.53 | 3,125 |
| 2024-02-01 | $24.16 | $24.16 | $23.84 | $23.84 | $23.39 | 1,673 |
| 2024-01-31 | $24.10 | $24.10 | $23.26 | $23.88 | $23.42 | 6,575 |
| 2024-01-30 | $24.16 | $24.23 | $23.98 | $24.00 | $23.54 | 9,008 |
| 2024-01-29 | $23.90 | $24.00 | $23.90 | $24.00 | $23.54 | 1,732 |
| 2024-01-26 | $23.90 | $23.90 | $23.89 | $23.90 | $23.44 | 3,665 |
| 2024-01-25 | $23.35 | $23.90 | $23.35 | $23.63 | $23.18 | 5,389 |
| 2024-01-24 | $23.60 | $23.60 | $23.25 | $23.26 | $22.82 | 694 |
| 2024-01-23 | $23.60 | $23.60 | $23.18 | $23.18 | $22.73 | 1,119 |
| 2024-01-22 | $23.59 | $23.60 | $22.81 | $23.60 | $23.15 | 1,525 |
| 2024-01-19 | $23.76 | $24.00 | $23.76 | $24.00 | $23.54 | 989 |
| 2024-01-18 | $23.42 | $23.42 | $23.42 | $23.42 | $22.97 | 0 |
| 2024-01-17 | $23.42 | $23.42 | $23.42 | $23.42 | $22.97 | 0 |
| 2024-01-16 | $23.99 | $23.99 | $23.42 | $23.42 | $22.97 | 1,386 |
| 2024-01-12 | $22.98 | $23.50 | $22.98 | $23.20 | $22.76 | 2,777 |
| 2024-01-11 | $23.16 | $23.16 | $22.93 | $22.93 | $22.49 | 323 |
| 2024-01-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.56 | 401 |
| 2024-01-09 | $23.34 | $23.35 | $22.50 | $23.35 | $22.90 | 4,714 |
| 2024-01-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.49 | 200 |
| 2024-01-05 | $23.35 | $23.35 | $22.50 | $22.50 | $22.07 | 1,103 |
| 2024-01-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.55 | 430 |
| 2024-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.32 | 1,514 |
| 2024-01-02 | $23.09 | $23.35 | $23.03 | $23.34 | $22.89 | 1,998 |
| 2023-12-29 | $23.01 | $23.34 | $23.01 | $23.05 | $22.61 | 2,254 |
| 2023-12-28 | $22.68 | $23.35 | $22.60 | $22.98 | $22.54 | 2,511 |
| 2023-12-27 | $23.25 | $23.26 | $22.66 | $22.97 | $22.53 | 1,941 |
| 2023-12-26 | $23.00 | $23.35 | $23.00 | $23.01 | $22.57 | 1,964 |
| 2023-12-22 | $23.35 | $23.35 | $23.00 | $23.20 | $22.76 | 4,680 |
| 2023-12-21 | $23.10 | $24.17 | $23.10 | $23.40 | $22.95 | 1,443 |
| 2023-12-20 | $23.00 | $23.05 | $22.98 | $23.04 | $22.60 | 1,464 |
| 2023-12-19 | $22.75 | $22.98 | $22.75 | $22.98 | $22.54 | 1,741 |
| 2023-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.61 | 461 |
| 2023-12-15 | $22.31 | $22.77 | $22.31 | $22.75 | $22.75 | 1,076 |
| 2023-12-14 | $22.82 | $23.20 | $22.31 | $23.20 | $23.20 | 3,734 |
| 2023-12-13 | $23.10 | $23.20 | $22.50 | $23.20 | $22.74 | 1,513 |
| 2023-12-12 | $23.00 | $23.19 | $22.30 | $23.10 | $22.64 | 1,943 |
| 2023-12-11 | $23.05 | $23.20 | $23.00 | $23.10 | $22.64 | 3,854 |
| 2023-12-08 | $23.21 | $23.21 | $23.00 | $23.00 | $22.54 | 912 |
| 2023-12-07 | $22.90 | $22.96 | $22.90 | $22.96 | $22.50 | 1,100 |
| 2023-12-06 | $22.60 | $22.81 | $22.26 | $22.81 | $22.36 | 1,730 |
| 2023-12-05 | $22.58 | $22.58 | $22.58 | $22.58 | $22.13 | 416 |
| 2023-12-04 | $22.20 | $22.50 | $22.19 | $22.19 | $21.75 | 6,801 |
| 2023-12-01 | $22.16 | $22.22 | $22.12 | $22.12 | $21.68 | 2,217 |
| 2023-11-30 | $21.51 | $21.94 | $21.24 | $21.82 | $21.38 | 4,716 |
| 2023-11-29 | $21.56 | $21.94 | $21.08 | $21.94 | $21.50 | 2,304 |
| 2023-11-28 | $20.71 | $20.71 | $20.71 | $20.71 | $20.30 | 48 |
| 2023-11-27 | $21.50 | $21.50 | $20.71 | $20.71 | $20.30 | 1,034 |
| 2023-11-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.17 | 34 |
| 2023-11-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 204 |
| 2023-11-21 | $21.64 | $21.66 | $21.44 | $21.45 | $21.45 | 1,391 |
| 2023-11-20 | $21.27 | $21.50 | $21.27 | $21.50 | $21.50 | 697 |
| 2023-11-17 | $20.85 | $21.44 | $20.50 | $21.44 | $21.44 | 2,715 |
| 2023-11-16 | $20.99 | $21.35 | $20.99 | $21.35 | $21.35 | 392 |
| 2023-11-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 298 |
| 2023-11-14 | $21.40 | $21.65 | $20.72 | $21.44 | $21.44 | 4,238 |
| 2023-11-13 | $20.92 | $21.11 | $20.92 | $21.11 | $21.11 | 997 |
| 2023-11-10 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 242 |
| 2023-11-09 | $21.00 | $21.00 | $20.00 | $21.00 | $21.00 | 1,055 |
| 2023-11-08 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 201 |
| 2023-11-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 433 |
| 2023-11-06 | $21.40 | $21.40 | $21.00 | $21.17 | $21.17 | 2,689 |
| 2023-11-03 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 2 |
| 2023-11-02 | $20.90 | $21.50 | $20.00 | $20.65 | $20.65 | 2,882 |
| 2023-11-01 | $19.91 | $20.90 | $19.91 | $20.90 | $20.90 | 1,398 |
| 2023-10-31 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 511 |
| 2023-10-30 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 136 |
| 2023-10-27 | $20.40 | $21.08 | $19.56 | $20.47 | $20.47 | 2,686 |
| 2023-10-26 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 3,006 |
| 2023-10-25 | $20.17 | $20.17 | $19.50 | $19.58 | $19.58 | 3,023 |
| 2023-10-24 | $20.74 | $20.74 | $20.20 | $20.27 | $20.27 | 1,209 |
| 2023-10-23 | $20.61 | $21.00 | $20.02 | $20.24 | $20.24 | 2,662 |
| 2023-10-20 | $21.03 | $21.40 | $20.02 | $21.40 | $21.40 | 1,073 |
| 2023-10-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-10-18 | $20.50 | $21.49 | $20.00 | $21.49 | $21.49 | 1,750 |
| 2023-10-17 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 189 |
| 2023-10-16 | $20.43 | $21.54 | $19.91 | $21.54 | $21.54 | 1,073 |
| 2023-10-13 | $20.90 | $21.65 | $20.18 | $21.65 | $21.65 | 1,389 |
| 2023-10-12 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2023-10-11 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 315 |
| 2023-10-10 | $20.60 | $21.00 | $20.40 | $21.00 | $21.00 | 1,099 |
| 2023-10-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 3 |
| 2023-10-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 120 |
| 2023-10-05 | $21.00 | $21.00 | $20.78 | $20.98 | $20.98 | 2,437 |
| 2023-10-04 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 148 |
| 2023-10-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 15 |
| 2023-10-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 100 |
| 2023-09-29 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 478 |
| 2023-09-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 360 |
| 2023-09-27 | $21.71 | $21.71 | $20.95 | $20.95 | $20.95 | 1,266 |
| 2023-09-26 | $21.65 | $21.74 | $21.00 | $21.39 | $21.39 | 3,407 |
| 2023-09-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 210 |
| 2023-09-22 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 25 |
| 2023-09-21 | $22.18 | $22.18 | $21.75 | $22.10 | $22.10 | 1,106 |
| 2023-09-20 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 540 |
| 2023-09-19 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 12 |
| 2023-09-18 | $21.63 | $22.15 | $21.63 | $22.15 | $22.15 | 700 |
| 2023-09-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 621 |
| 2023-09-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 250 |
| 2023-09-13 | $23.05 | $23.05 | $23.05 | $23.05 | $22.56 | 21 |
| 2023-09-12 | $23.05 | $23.05 | $23.05 | $23.05 | $22.56 | 217 |
| 2023-09-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.41 | 1 |
| 2023-09-08 | $22.50 | $22.90 | $22.50 | $22.90 | $22.90 | 3,194 |
| 2023-09-07 | $22.54 | $22.54 | $22.04 | $22.10 | $22.10 | 1,162 |
| 2023-09-06 | $22.14 | $22.31 | $22.00 | $22.14 | $22.14 | 3,179 |
| 2023-09-05 | $22.26 | $22.80 | $22.25 | $22.80 | $22.80 | 1,804 |
| 2023-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 385 |
| 2023-08-30 | $22.43 | $23.19 | $22.43 | $23.19 | $23.19 | 2,192 |
| 2023-08-29 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-08-28 | $23.18 | $23.19 | $23.16 | $23.16 | $23.16 | 801 |
| 2023-08-25 | $23.19 | $23.19 | $22.43 | $22.43 | $22.43 | 1,102 |
| 2023-08-24 | $22.51 | $22.64 | $22.45 | $22.64 | $22.64 | 809 |
| 2023-08-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 696 |
| 2023-08-22 | $22.80 | $22.80 | $22.62 | $22.62 | $22.62 | 318 |
| 2023-08-21 | $22.85 | $22.90 | $22.65 | $22.90 | $22.90 | 508 |
| 2023-08-18 | $23.19 | $23.20 | $23.19 | $23.20 | $23.20 | 604 |
| 2023-08-17 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-08-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-08-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-08-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 188 |
| 2023-08-11 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2023-08-10 | $22.70 | $22.73 | $22.70 | $22.73 | $22.73 | 400 |
| 2023-08-09 | $22.60 | $22.62 | $22.01 | $22.31 | $22.31 | 3,546 |
| 2023-08-08 | $22.00 | $22.60 | $22.00 | $22.46 | $22.46 | 856 |
| 2023-08-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 36 |
| 2023-08-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-03 | $22.62 | $22.62 | $22.00 | $22.55 | $22.55 | 3,701 |
| 2023-08-02 | $23.00 | $23.25 | $23.00 | $23.06 | $23.06 | 2,677 |
| 2023-08-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 156 |
| 2023-07-31 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 21 |
| 2023-07-28 | $23.35 | $23.38 | $23.35 | $23.38 | $23.38 | 895 |
| 2023-07-27 | $22.49 | $23.35 | $22.49 | $23.35 | $23.35 | 400 |
| 2023-07-26 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 200 |
| 2023-07-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 11 |
| 2023-07-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 180 |
| 2023-07-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 159 |
| 2023-07-20 | $22.06 | $22.46 | $22.01 | $22.46 | $22.46 | 780 |
| 2023-07-19 | $23.27 | $23.27 | $22.26 | $22.26 | $22.26 | 1,552 |
| 2023-07-18 | $23.43 | $23.43 | $23.27 | $23.27 | $23.27 | 993 |
| 2023-07-17 | $22.00 | $23.27 | $22.00 | $23.27 | $23.27 | 889 |
| 2023-07-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 32 |
| 2023-07-13 | $22.94 | $23.38 | $22.94 | $23.38 | $23.38 | 793 |
| 2023-07-12 | $23.27 | $23.31 | $23.01 | $23.01 | $23.01 | 1,142 |
| 2023-07-11 | $23.20 | $23.30 | $22.52 | $22.92 | $22.92 | 2,011 |
| 2023-07-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-07-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-07-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-07-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-07-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 230 |
| 2023-06-30 | $22.49 | $23.00 | $22.48 | $23.00 | $23.00 | 2,341 |
| 2023-06-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 207 |
| 2023-06-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 975 |
| 2023-06-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,107 |
| 2023-06-26 | $21.10 | $23.00 | $21.10 | $21.62 | $21.62 | 2,053 |
| 2023-06-23 | $21.97 | $22.95 | $21.53 | $22.95 | $22.95 | 1,830 |
| 2023-06-22 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2023-06-21 | $23.00 | $23.00 | $22.55 | $22.74 | $22.74 | 798 |
| 2023-06-20 | $23.31 | $23.31 | $22.00 | $22.55 | $22.55 | 8,790 |
| 2023-06-16 | $21.85 | $23.00 | $21.85 | $23.00 | $23.00 | 866 |
| 2023-06-15 | $22.81 | $23.00 | $22.81 | $23.00 | $23.00 | 1,141 |
| 2023-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 131 |
| 2023-06-13 | $23.30 | $23.30 | $22.72 | $22.75 | $22.30 | 5,576 |
| 2023-06-12 | $23.55 | $23.55 | $23.53 | $23.53 | $23.06 | 342 |
| 2023-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.03 | 0 |
| 2023-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.03 | 1,002 |
| 2023-06-07 | $24.00 | $24.00 | $22.05 | $22.50 | $22.05 | 687 |
| 2023-06-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-06-05 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 475 |
| 2023-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 255 |
| 2023-06-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 338 |
| 2023-05-31 | $22.20 | $24.00 | $22.00 | $22.00 | $22.00 | 3,450 |
| 2023-05-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 11 |
| 2023-05-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2023-05-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-05-23 | $21.35 | $22.96 | $20.40 | $22.35 | $22.35 | 1,290 |
| 2023-05-22 | $22.00 | $22.00 | $21.55 | $21.72 | $21.72 | 1,402 |
| 2023-05-19 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 578 |
| 2023-05-18 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 1,909 |
| 2023-05-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 201 |
| 2023-05-16 | $21.50 | $22.00 | $20.95 | $21.01 | $21.01 | 2,043 |
| 2023-05-15 | $21.51 | $21.80 | $21.51 | $21.80 | $21.80 | 400 |
| 2023-05-12 | $19.91 | $21.25 | $19.91 | $21.25 | $21.25 | 559 |
| 2023-05-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-05-10 | $21.50 | $21.50 | $20.90 | $20.90 | $20.90 | 505 |
| 2023-05-09 | $20.94 | $21.50 | $20.79 | $21.50 | $21.50 | 3,914 |
| 2023-05-08 | $20.75 | $21.92 | $20.75 | $21.46 | $21.46 | 1,743 |
| 2023-05-05 | $20.42 | $20.97 | $20.25 | $20.50 | $20.50 | 4,386 |
| 2023-05-04 | $21.84 | $22.10 | $19.35 | $19.35 | $19.35 | 5,397 |
| 2023-05-03 | $23.22 | $24.31 | $21.42 | $23.15 | $23.15 | 6,656 |
| 2023-05-02 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 2,717 |
| 2023-05-01 | $24.10 | $24.10 | $23.20 | $23.20 | $23.20 | 877 |
| 2023-04-28 | $23.75 | $24.30 | $23.75 | $24.30 | $24.30 | 531 |
| 2023-04-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 106 |
| 2023-04-26 | $24.00 | $24.01 | $23.75 | $23.75 | $23.75 | 851 |
| 2023-04-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 100 |
| 2023-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2023-04-20 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 1,113 |
| 2023-04-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 7 |
| 2023-04-18 | $24.00 | $24.25 | $24.00 | $24.25 | $24.25 | 610 |
| 2023-04-17 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 79 |
| 2023-04-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 102 |
| 2023-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 101 |
| 2023-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 44 |
| 2023-04-11 | $23.45 | $24.00 | $23.45 | $24.00 | $24.00 | 602 |
| 2023-04-10 | $23.12 | $23.74 | $23.03 | $23.30 | $23.30 | 1,506 |
| 2023-04-06 | $23.50 | $24.46 | $23.28 | $24.46 | $24.46 | 3,008 |
| 2023-04-05 | $23.01 | $23.50 | $23.00 | $23.50 | $23.50 | 1,050 |
| 2023-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2023-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 873 |
| 2023-03-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 1,047 |
| 2023-03-30 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 92 |
| 2023-03-29 | $23.75 | $23.82 | $23.75 | $23.82 | $23.82 | 804 |
| 2023-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 18 |
| 2023-03-27 | $22.50 | $24.75 | $21.50 | $23.00 | $23.00 | 4,168 |
| 2023-03-24 | $20.70 | $22.80 | $20.70 | $21.40 | $21.40 | 6,209 |
| 2023-03-23 | $22.60 | $23.00 | $20.70 | $21.60 | $21.60 | 4,163 |
| 2023-03-22 | $23.62 | $23.62 | $22.05 | $22.60 | $22.60 | 2,774 |
| 2023-03-21 | $23.70 | $23.70 | $23.66 | $23.70 | $23.70 | 3,431 |
| 2023-03-20 | $24.50 | $24.50 | $21.76 | $23.00 | $23.00 | 2,974 |
| 2023-03-17 | $24.39 | $24.52 | $24.36 | $24.52 | $24.52 | 500 |
| 2023-03-16 | $23.86 | $25.04 | $23.86 | $25.04 | $25.04 | 4,104 |
| 2023-03-15 | $24.96 | $25.00 | $24.60 | $24.70 | $24.70 | 2,052 |
| 2023-03-14 | $24.57 | $25.55 | $24.55 | $25.55 | $25.55 | 3,566 |
| 2023-03-13 | $25.00 | $25.00 | $21.00 | $25.00 | $24.55 | 7,064 |
| 2023-03-10 | $25.45 | $25.45 | $24.07 | $25.01 | $24.56 | 3,848 |
| 2023-03-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.21 | 1 |
| 2023-03-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.21 | 0 |
| 2023-03-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.21 | 274 |
| 2023-03-06 | $25.85 | $25.85 | $25.50 | $25.50 | $25.04 | 1,107 |
| 2023-03-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 500 |
| 2023-03-02 | $25.68 | $25.86 | $25.66 | $25.86 | $25.39 | 1,200 |
| 2023-03-01 | $25.50 | $25.68 | $25.50 | $25.68 | $25.22 | 500 |
| 2023-02-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 1,161 |
| 2023-02-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.19 | 340 |
| 2023-02-24 | $25.67 | $25.67 | $25.60 | $25.60 | $25.14 | 335 |
| 2023-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 688 |
| 2023-02-22 | $25.73 | $25.73 | $25.73 | $25.73 | $25.27 | 13 |
| 2023-02-21 | $25.86 | $25.86 | $25.73 | $25.73 | $25.27 | 607 |
| 2023-02-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 2 |
| 2023-02-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 2 |
| 2023-02-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 2 |
| 2023-02-14 | $25.52 | $25.80 | $25.52 | $25.80 | $25.34 | 649 |
| 2023-02-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.12 | 0 |
| 2023-02-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.12 | 0 |
| 2023-02-09 | $25.53 | $25.58 | $25.53 | $25.58 | $25.12 | 1,202 |
| 2023-02-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 0 |
| 2023-02-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 13 |
| 2023-02-06 | $25.67 | $25.80 | $25.67 | $25.80 | $25.34 | 290 |
| 2023-02-03 | $25.67 | $25.80 | $25.67 | $25.80 | $25.34 | 600 |
| 2023-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 0 |
| 2023-02-01 | $25.55 | $25.55 | $25.50 | $25.50 | $25.04 | 2,700 |
| 2023-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 732 |
| 2023-01-30 | $25.77 | $25.77 | $25.77 | $25.77 | $25.31 | 300 |
| 2023-01-27 | $25.98 | $25.99 | $25.47 | $25.85 | $25.38 | 1,477 |
| 2023-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 1 |
| 2023-01-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 7 |
| 2023-01-24 | $26.00 | $26.15 | $26.00 | $26.00 | $25.53 | 1,350 |
| 2023-01-23 | $25.95 | $26.03 | $25.94 | $26.03 | $25.56 | 5,287 |
| 2023-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 177 |
| 2023-01-19 | $25.26 | $25.40 | $25.25 | $25.27 | $24.81 | 1,094 |
| 2023-01-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.43 | 0 |
| 2023-01-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.43 | 0 |
| 2023-01-13 | $25.45 | $25.90 | $25.45 | $25.90 | $25.43 | 2,420 |
| 2023-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 92 |
| 2023-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 305 |
| 2023-01-10 | $25.38 | $25.38 | $25.25 | $25.35 | $24.89 | 1,101 |
| 2023-01-09 | $25.13 | $25.25 | $25.13 | $25.25 | $24.80 | 2,660 |
| 2023-01-06 | $25.25 | $25.25 | $25.00 | $25.25 | $24.80 | 2,022 |
| 2023-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 2 |
| 2023-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 70 |
| 2023-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 24 |
| 2022-12-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 23 |
| 2022-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 52 |
| 2022-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 498 |
| 2022-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.04 | 113 |
| 2022-12-23 | $25.10 | $25.51 | $25.00 | $25.51 | $25.05 | 5,135 |
| 2022-12-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.63 | 0 |
| 2022-12-21 | $25.08 | $25.08 | $25.08 | $25.08 | $24.63 | 224 |
| 2022-12-20 | $25.00 | $25.04 | $25.00 | $25.00 | $24.55 | 2,501 |
| 2022-12-19 | $25.50 | $25.63 | $24.90 | $25.26 | $24.80 | 4,540 |
| 2022-12-16 | $25.50 | $25.70 | $25.28 | $25.28 | $25.28 | 1,918 |
| 2022-12-15 | $25.78 | $25.78 | $25.70 | $25.70 | $25.70 | 1,200 |
| 2022-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 50 |
| 2022-12-13 | $25.80 | $26.00 | $25.80 | $26.00 | $25.54 | 2,335 |
| 2022-12-12 | $26.00 | $26.00 | $25.75 | $25.75 | $25.29 | 1,200 |
| 2022-12-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 2 |
| 2022-12-08 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 0 |
| 2022-12-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 0 |
| 2022-12-06 | $25.25 | $26.00 | $25.25 | $25.63 | $25.17 | 802 |
| 2022-12-05 | $26.00 | $26.00 | $25.98 | $26.00 | $25.54 | 1,288 |
| 2022-12-02 | $25.96 | $25.98 | $25.62 | $25.62 | $25.17 | 1,600 |
| 2022-12-01 | $25.35 | $25.62 | $25.35 | $25.61 | $25.16 | 850 |
| 2022-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.15 | 400 |
| 2022-11-29 | $25.74 | $26.00 | $25.60 | $25.60 | $25.15 | 4,711 |
| 2022-11-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.29 | 2 |
| 2022-11-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.29 | 2 |
| 2022-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.29 | 2 |
| 2022-11-22 | $25.75 | $25.75 | $25.32 | $25.75 | $25.29 | 807 |
| 2022-11-21 | $25.28 | $25.28 | $25.28 | $25.28 | $24.83 | 104 |
| 2022-11-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 100 |
| 2022-11-17 | $25.50 | $25.50 | $25.46 | $25.48 | $25.03 | 1,010 |
| 2022-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 138 |
| 2022-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.05 | 216 |
| 2022-11-14 | $25.50 | $25.50 | $25.49 | $25.49 | $25.04 | 1,530 |
| 2022-11-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.00 | 0 |
| 2022-11-10 | $25.75 | $25.75 | $25.45 | $25.45 | $25.00 | 1,076 |
| 2022-11-09 | $25.50 | $25.50 | $25.33 | $25.35 | $24.90 | 502 |
| 2022-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.29 | 52 |
| 2022-11-07 | $25.94 | $25.94 | $25.75 | $25.75 | $25.29 | 459 |
| 2022-11-04 | $25.33 | $25.33 | $25.33 | $25.33 | $24.88 | 26 |
| 2022-11-03 | $25.33 | $25.33 | $25.33 | $25.33 | $24.88 | 0 |
| 2022-11-02 | $25.33 | $25.33 | $25.33 | $25.33 | $24.88 | 1 |
| 2022-11-01 | $25.75 | $25.75 | $25.33 | $25.33 | $24.88 | 2,405 |
| 2022-10-31 | $25.43 | $25.56 | $25.43 | $25.56 | $25.11 | 856 |
| 2022-10-28 | $25.35 | $25.43 | $25.27 | $25.43 | $24.98 | 900 |
| 2022-10-27 | $25.33 | $25.33 | $25.30 | $25.30 | $24.85 | 2,417 |
| 2022-10-26 | $25.01 | $25.75 | $25.00 | $25.75 | $25.29 | 3,830 |
| 2022-10-25 | $25.75 | $25.75 | $25.50 | $25.50 | $25.05 | 1,383 |
| 2022-10-24 | $25.00 | $25.67 | $25.00 | $25.47 | $25.02 | 2,088 |
| 2022-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 252 |
| 2022-10-20 | $25.00 | $25.05 | $25.00 | $25.05 | $24.61 | 2,100 |
| 2022-10-19 | $25.72 | $25.75 | $25.03 | $25.06 | $24.62 | 2,039 |
| 2022-10-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.29 | 16 |
| 2022-10-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.29 | 152 |
| 2022-10-14 | $25.95 | $25.95 | $25.88 | $25.88 | $25.42 | 482 |
| 2022-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 100 |
| 2022-10-12 | $25.00 | $25.04 | $25.00 | $25.00 | $24.56 | 4,211 |
| 2022-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $24.88 | 273 |
| 2022-10-10 | $25.25 | $25.39 | $25.25 | $25.39 | $24.94 | 1,437 |
| 2022-10-07 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2022-10-06 | $25.05 | $25.05 | $24.90 | $25.04 | $25.04 | 1,161 |
| 2022-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 207 |
| 2022-10-03 | $25.26 | $25.95 | $25.26 | $25.87 | $25.87 | 891 |
| 2022-09-30 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 3,649 |
| 2022-09-29 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 258 |
| 2022-09-28 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 4,200 |
| 2022-09-27 | $25.26 | $25.26 | $24.95 | $25.12 | $25.12 | 302 |
| 2022-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 57 |
| 2022-09-23 | $24.97 | $26.00 | $24.95 | $26.00 | $26.00 | 1,785 |
| 2022-09-22 | $25.11 | $25.11 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2022-09-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1 |
| 2022-09-20 | $25.55 | $25.55 | $25.44 | $25.55 | $25.55 | 605 |
| 2022-09-19 | $25.36 | $25.43 | $25.00 | $25.27 | $25.27 | 2,000 |
| 2022-09-16 | $25.91 | $25.92 | $25.91 | $25.92 | $25.92 | 353 |
| 2022-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2022-09-14 | $25.53 | $26.16 | $25.53 | $26.00 | $26.00 | 2,062 |
| 2022-09-13 | $25.53 | $25.55 | $25.50 | $25.50 | $25.05 | 1,095 |
| 2022-09-12 | $25.31 | $26.25 | $25.29 | $26.25 | $25.79 | 2,002 |
| 2022-09-09 | $26.29 | $26.30 | $25.76 | $25.76 | $25.30 | 1,450 |
| 2022-09-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 0 |
| 2022-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 13 |
| 2022-09-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 101 |
| 2022-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2022-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 187 |
| 2022-08-29 | $25.26 | $25.79 | $25.26 | $25.79 | $25.79 | 1,061 |
| 2022-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 6 |
| 2022-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2022-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 312 |
| 2022-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 336 |
| 2022-08-19 | $26.27 | $26.29 | $26.25 | $26.25 | $26.25 | 762 |
| 2022-08-18 | $25.79 | $26.25 | $25.79 | $26.19 | $26.19 | 873 |
| 2022-08-17 | $25.90 | $26.06 | $25.51 | $25.90 | $25.90 | 4,871 |
| 2022-08-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2022-08-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 600 |
| 2022-08-12 | $25.90 | $26.30 | $25.89 | $26.30 | $26.30 | 853 |
| 2022-08-11 | $25.88 | $26.30 | $25.88 | $26.30 | $26.30 | 400 |
| 2022-08-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 14 |
| 2022-08-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1 |
| 2022-08-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 2,705 |
| 2022-08-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 553 |
| 2022-08-04 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 805 |
| 2022-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2,113 |
| 2022-08-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1,929 |
| 2022-08-01 | $25.85 | $26.05 | $25.85 | $25.95 | $25.95 | 1,433 |
| 2022-07-29 | $26.05 | $26.05 | $25.89 | $25.89 | $25.89 | 616 |
| 2022-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 110 |
| 2022-07-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-07-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 724 |
| 2022-07-25 | $25.86 | $25.89 | $25.65 | $25.88 | $25.88 | 1,754 |
| 2022-07-22 | $25.79 | $26.04 | $25.60 | $26.00 | $26.00 | 4,800 |
| 2022-07-21 | $25.65 | $25.82 | $25.65 | $25.82 | $25.82 | 3,401 |
| 2022-07-20 | $25.87 | $26.05 | $25.72 | $25.72 | $25.72 | 2,610 |
| 2022-07-19 | $25.81 | $26.28 | $25.55 | $25.60 | $25.60 | 5,200 |
| 2022-07-18 | $25.81 | $25.81 | $25.58 | $25.58 | $25.58 | 400 |
| 2022-07-15 | $25.87 | $25.87 | $25.57 | $25.58 | $25.58 | 500 |
| 2022-07-14 | $25.95 | $26.00 | $25.58 | $25.58 | $25.58 | 2,770 |
| 2022-07-13 | $25.86 | $26.28 | $25.34 | $25.65 | $25.65 | 1,900 |
| 2022-07-12 | $26.30 | $26.35 | $25.32 | $26.28 | $26.28 | 2,271 |
| 2022-07-11 | $25.63 | $26.39 | $25.63 | $26.39 | $26.39 | 1,681 |
| 2022-07-08 | $25.45 | $25.81 | $25.16 | $25.81 | $25.81 | 2,277 |
| 2022-07-07 | $25.56 | $25.72 | $25.56 | $25.72 | $25.72 | 695 |
| 2022-07-06 | $25.60 | $25.65 | $25.41 | $25.45 | $25.45 | 3,000 |
| 2022-07-05 | $25.55 | $25.64 | $25.55 | $25.62 | $25.62 | 2,535 |
| 2022-07-01 | $25.55 | $25.55 | $25.45 | $25.53 | $25.53 | 418 |
| 2022-06-30 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 211 |
| 2022-06-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2022-06-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 447 |
| 2022-06-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
| 2022-06-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-06-23 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-06-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 100 |
| 2022-06-21 | $25.64 | $25.72 | $25.41 | $25.41 | $25.41 | 1,074 |
| 2022-06-17 | $25.63 | $25.64 | $25.40 | $25.56 | $25.56 | 1,034 |
| 2022-06-16 | $25.59 | $25.64 | $25.59 | $25.64 | $25.64 | 488 |
| 2022-06-15 | $25.15 | $25.45 | $25.15 | $25.45 | $25.45 | 939 |
| 2022-06-14 | $25.10 | $25.63 | $25.10 | $25.45 | $25.45 | 1,685 |
| 2022-06-13 | $26.00 | $26.00 | $24.76 | $25.76 | $25.29 | 2,915 |
| 2022-06-10 | $26.01 | $26.01 | $25.83 | $26.00 | $25.53 | 998 |
| 2022-06-09 | $25.99 | $26.45 | $25.99 | $26.44 | $25.96 | 1,272 |
| 2022-06-08 | $26.29 | $26.59 | $26.05 | $26.59 | $26.11 | 1,964 |
| 2022-06-07 | $26.08 | $26.10 | $25.98 | $25.98 | $25.51 | 922 |
| 2022-06-06 | $26.25 | $26.25 | $25.91 | $26.25 | $25.78 | 1,490 |
| 2022-06-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.40 | 600 |
| 2022-06-02 | $26.18 | $26.55 | $26.18 | $26.55 | $26.07 | 325 |
| 2022-06-01 | $26.15 | $26.15 | $25.70 | $26.15 | $25.68 | 1,402 |
| 2022-05-31 | $25.65 | $26.60 | $25.65 | $26.60 | $26.12 | 1,052 |
| 2022-05-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.15 | 11 |
| 2022-05-26 | $25.62 | $25.62 | $25.62 | $25.62 | $25.15 | 252 |
| 2022-05-25 | $25.72 | $26.00 | $25.18 | $26.00 | $25.53 | 3,107 |
| 2022-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.43 | 0 |
| 2022-05-23 | $26.00 | $26.00 | $25.90 | $25.90 | $25.43 | 1,027 |
| 2022-05-20 | $26.20 | $26.20 | $26.20 | $26.20 | $25.73 | 9 |
| 2022-05-19 | $26.19 | $26.20 | $26.19 | $26.20 | $25.73 | 698 |
| 2022-05-18 | $26.00 | $26.20 | $25.80 | $26.20 | $25.73 | 5,800 |
| 2022-05-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.73 | 10 |
| 2022-05-16 | $25.70 | $26.42 | $25.25 | $26.20 | $25.73 | 4,386 |
| 2022-05-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.24 | 0 |
| 2022-05-12 | $25.55 | $25.74 | $25.35 | $25.70 | $25.24 | 1,133 |
| 2022-05-11 | $25.83 | $25.95 | $25.55 | $25.95 | $25.48 | 1,794 |
| 2022-05-10 | $25.47 | $25.50 | $25.47 | $25.50 | $25.04 | 502 |
| 2022-05-09 | $25.42 | $25.81 | $25.42 | $25.56 | $25.10 | 805 |
| 2022-05-06 | $25.29 | $25.80 | $25.29 | $25.74 | $25.27 | 1,774 |
| 2022-05-05 | $25.42 | $25.89 | $25.33 | $25.89 | $25.42 | 5,150 |
| 2022-05-04 | $25.27 | $25.70 | $25.25 | $25.70 | $25.24 | 5,661 |
| 2022-05-03 | $25.26 | $25.75 | $25.26 | $25.75 | $25.28 | 1,113 |
| 2022-05-02 | $25.34 | $25.35 | $25.34 | $25.35 | $24.89 | 1,012 |
| 2022-04-29 | $25.35 | $25.35 | $25.22 | $25.22 | $24.76 | 634 |
| 2022-04-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.01 | 504 |
| 2022-04-27 | $25.60 | $25.60 | $24.38 | $25.30 | $24.84 | 2,547 |
| 2022-04-26 | $25.65 | $25.76 | $25.65 | $25.76 | $25.29 | 1,501 |
| 2022-04-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 7 |
| 2022-04-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.14 | 1,250 |
| 2022-04-21 | $25.61 | $25.61 | $25.60 | $25.60 | $25.14 | 4,300 |
| 2022-04-20 | $25.70 | $25.80 | $25.70 | $25.80 | $25.33 | 1,680 |
| 2022-04-19 | $25.71 | $25.77 | $25.70 | $25.70 | $25.24 | 1,447 |
| 2022-04-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.25 | 2,000 |
| 2022-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.24 | 3,025 |
| 2022-04-13 | $25.99 | $25.99 | $25.63 | $25.64 | $25.18 | 1,205 |
| 2022-04-12 | $25.60 | $25.75 | $25.60 | $25.61 | $25.15 | 1,078 |
| 2022-04-11 | $25.72 | $25.99 | $25.65 | $25.99 | $25.52 | 6,273 |
| 2022-04-08 | $26.05 | $26.05 | $25.70 | $25.98 | $25.51 | 5,031 |
| 2022-04-07 | $25.80 | $26.64 | $25.75 | $26.34 | $25.86 | 4,514 |
| 2022-04-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.31 | 400 |
| 2022-04-05 | $25.93 | $25.95 | $25.86 | $25.90 | $25.43 | 3,631 |
| 2022-04-04 | $26.03 | $26.30 | $25.80 | $25.80 | $25.33 | 626 |
| 2022-04-01 | $25.82 | $26.03 | $25.82 | $26.03 | $25.56 | 1,435 |
| 2022-03-31 | $25.80 | $25.80 | $25.73 | $25.80 | $25.33 | 8,725 |
| 2022-03-30 | $25.75 | $25.98 | $25.75 | $25.98 | $25.51 | 3,042 |
| 2022-03-29 | $25.76 | $26.00 | $25.76 | $25.97 | $25.50 | 1,950 |
| 2022-03-28 | $25.77 | $25.77 | $25.76 | $25.76 | $25.29 | 512 |
| 2022-03-25 | $25.77 | $25.93 | $25.77 | $25.88 | $25.41 | 1,061 |
| 2022-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 400 |
| 2022-03-23 | $25.85 | $26.15 | $25.85 | $25.94 | $25.47 | 922 |
| 2022-03-22 | $26.00 | $26.09 | $25.83 | $25.83 | $25.36 | 4,384 |
| 2022-03-21 | $26.05 | $26.05 | $25.85 | $25.88 | $25.41 | 4,880 |
| 2022-03-18 | $25.90 | $25.92 | $25.82 | $25.90 | $25.43 | 6,265 |
| 2022-03-17 | $25.98 | $25.98 | $25.77 | $25.79 | $25.33 | 2,650 |
| 2022-03-16 | $26.50 | $26.50 | $25.88 | $25.88 | $25.41 | 12,971 |
| 2022-03-15 | $25.60 | $25.99 | $25.60 | $25.99 | $25.52 | 2,800 |
| 2022-03-14 | $25.70 | $25.85 | $25.51 | $25.51 | $25.05 | 2,408 |
| 2022-03-11 | $26.03 | $26.20 | $25.87 | $25.92 | $24.99 | 1,765 |
| 2022-03-10 | $25.98 | $26.22 | $25.98 | $26.22 | $25.28 | 800 |
| 2022-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 1,113 |
| 2022-03-08 | $26.25 | $26.25 | $25.88 | $25.99 | $25.06 | 1,610 |
| 2022-03-07 | $26.15 | $26.32 | $26.09 | $26.22 | $25.28 | 2,453 |
| 2022-03-04 | $26.05 | $26.25 | $25.62 | $26.25 | $25.31 | 2,545 |
| 2022-03-03 | $26.42 | $26.42 | $26.03 | $26.03 | $25.10 | 1,000 |
| 2022-03-02 | $26.16 | $26.72 | $26.00 | $26.20 | $25.26 | 16,678 |
| 2022-03-01 | $26.75 | $26.75 | $26.43 | $26.70 | $25.74 | 1,031 |
| 2022-02-28 | $26.30 | $27.16 | $26.11 | $26.21 | $25.27 | 4,127 |
| 2022-02-25 | $26.90 | $27.00 | $26.54 | $26.79 | $25.83 | 3,328 |
| 2022-02-24 | $26.50 | $27.43 | $26.50 | $27.34 | $26.36 | 2,308 |
| 2022-02-23 | $26.08 | $26.08 | $26.08 | $26.08 | $25.15 | 215 |
| 2022-02-22 | $25.52 | $26.75 | $25.52 | $26.75 | $25.79 | 2,578 |
| 2022-02-18 | $26.74 | $27.43 | $26.74 | $27.08 | $26.11 | 2,392 |
| 2022-02-17 | $26.51 | $26.70 | $26.51 | $26.70 | $25.74 | 856 |
| 2022-02-16 | $26.38 | $26.50 | $26.37 | $26.50 | $25.55 | 1,450 |
| 2022-02-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.31 | 725 |
| 2022-02-14 | $26.05 | $26.25 | $26.05 | $26.25 | $25.31 | 511 |
| 2022-02-11 | $26.51 | $26.51 | $26.31 | $26.32 | $25.37 | 3,030 |
| 2022-02-10 | $26.71 | $26.74 | $26.50 | $26.74 | $25.78 | 2,813 |
| 2022-02-09 | $27.00 | $27.10 | $26.60 | $26.98 | $26.01 | 3,528 |
| 2022-02-08 | $26.64 | $29.00 | $26.64 | $29.00 | $27.96 | 2,415 |
| 2022-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 0 |
| 2022-02-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 100 |
| 2022-02-03 | $27.10 | $27.10 | $27.10 | $27.10 | $26.13 | 0 |
| 2022-02-02 | $27.39 | $27.43 | $26.53 | $27.10 | $26.13 | 6,677 |
| 2022-02-01 | $27.44 | $27.44 | $27.44 | $27.44 | $26.41 | 7 |
| 2022-01-31 | $27.43 | $27.44 | $27.39 | $27.44 | $26.41 | 764 |
| 2022-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.99 | 12 |
| 2022-01-27 | $27.02 | $27.44 | $27.00 | $27.00 | $25.99 | 1,134 |
| 2022-01-26 | $27.50 | $27.50 | $26.98 | $27.41 | $26.38 | 3,476 |
| 2022-01-25 | $27.47 | $27.47 | $27.47 | $27.47 | $26.44 | 9 |
| 2022-01-24 | $27.44 | $27.47 | $27.44 | $27.47 | $26.44 | 255 |
| 2022-01-21 | $27.50 | $27.50 | $26.34 | $27.44 | $26.41 | 8,817 |
| 2022-01-20 | $27.05 | $27.05 | $27.00 | $27.00 | $25.99 | 518 |
| 2022-01-19 | $27.28 | $27.49 | $27.28 | $27.49 | $26.46 | 846 |
| 2022-01-18 | $26.50 | $27.50 | $26.49 | $27.50 | $26.47 | 3,100 |
| 2022-01-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.84 | 364 |
| 2022-01-13 | $26.85 | $26.85 | $26.85 | $26.85 | $25.84 | 22 |
| 2022-01-12 | $26.85 | $26.85 | $26.85 | $26.85 | $25.84 | 3 |
| 2022-01-11 | $26.86 | $26.96 | $26.80 | $26.85 | $25.84 | 830 |
| 2022-01-10 | $26.44 | $26.82 | $26.32 | $26.32 | $25.33 | 2,110 |
| 2022-01-07 | $26.80 | $27.32 | $26.80 | $26.90 | $25.89 | 1,290 |
| 2022-01-06 | $27.28 | $27.32 | $26.82 | $26.82 | $25.81 | 1,000 |
| 2022-01-05 | $26.99 | $26.99 | $26.99 | $26.99 | $25.98 | 0 |
| 2022-01-04 | $26.99 | $26.99 | $26.99 | $26.99 | $25.98 | 0 |
| 2022-01-03 | $26.99 | $26.99 | $26.99 | $26.99 | $25.98 | 51 |
| 2021-12-31 | $26.95 | $26.99 | $26.95 | $26.99 | $25.98 | 530 |
| 2021-12-30 | $27.00 | $27.32 | $26.95 | $26.95 | $25.94 | 1,120 |
| 2021-12-29 | $26.29 | $26.29 | $26.29 | $26.29 | $25.30 | 400 |
| 2021-12-28 | $26.68 | $26.68 | $26.68 | $26.68 | $25.67 | 2 |
| 2021-12-27 | $26.68 | $26.68 | $26.68 | $26.68 | $25.67 | 200 |
| 2021-12-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.74 | 0 |
| 2021-12-22 | $26.75 | $26.75 | $26.75 | $26.75 | $25.74 | 273 |
| 2021-12-21 | $26.71 | $26.71 | $26.71 | $26.71 | $25.71 | 73 |
| 2021-12-20 | $26.71 | $26.71 | $26.71 | $26.71 | $25.71 | 7 |
| 2021-12-17 | $26.23 | $26.71 | $26.22 | $26.71 | $25.71 | 1,494 |
| 2021-12-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 100 |
| 2021-12-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.41 | 0 |
| 2021-12-14 | $25.94 | $26.56 | $25.90 | $26.40 | $25.41 | 6,502 |
| 2021-12-13 | $27.20 | $27.50 | $27.10 | $27.50 | $26.00 | 1,048 |
| 2021-12-10 | $26.75 | $27.21 | $26.42 | $27.21 | $25.73 | 5,316 |
| 2021-12-09 | $27.55 | $27.55 | $27.55 | $27.55 | $26.05 | 0 |
| 2021-12-08 | $27.55 | $27.55 | $27.55 | $27.55 | $26.05 | 27 |
| 2021-12-07 | $27.50 | $27.55 | $27.50 | $27.55 | $26.05 | 2,553 |
| 2021-12-06 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 10 |
| 2021-12-03 | $27.10 | $27.10 | $27.10 | $27.10 | $25.63 | 437 |
| 2021-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 60 |
| 2021-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 101 |
| 2021-11-30 | $26.68 | $27.00 | $26.68 | $27.00 | $25.53 | 818 |
| 2021-11-29 | $27.54 | $27.54 | $26.67 | $26.67 | $25.22 | 752 |
| 2021-11-26 | $26.75 | $27.00 | $26.75 | $27.00 | $25.53 | 407 |
| 2021-11-24 | $27.58 | $27.58 | $27.58 | $27.58 | $26.08 | 0 |
| 2021-11-23 | $27.58 | $27.58 | $27.58 | $27.58 | $26.08 | 2 |
| 2021-11-22 | $27.58 | $27.58 | $27.58 | $27.58 | $26.08 | 1,002 |
| 2021-11-19 | $27.31 | $27.31 | $27.31 | $27.31 | $25.83 | 0 |
| 2021-11-18 | $26.76 | $27.31 | $26.75 | $27.31 | $25.83 | 2,000 |
| 2021-11-17 | $26.75 | $26.80 | $26.75 | $26.75 | $25.30 | 799 |
| 2021-11-16 | $26.55 | $26.91 | $26.41 | $26.65 | $25.20 | 702 |
| 2021-11-15 | $26.51 | $27.55 | $26.50 | $27.00 | $25.53 | 2,373 |
| 2021-11-12 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 13 |
| 2021-11-11 | $26.60 | $26.60 | $26.45 | $26.51 | $25.07 | 3,575 |
| 2021-11-10 | $27.13 | $27.13 | $26.60 | $26.60 | $25.15 | 1,300 |
| 2021-11-09 | $27.01 | $27.02 | $26.55 | $27.00 | $25.53 | 4,700 |
| 2021-11-08 | $27.24 | $27.25 | $27.00 | $27.01 | $25.54 | 2,716 |
| 2021-11-05 | $27.12 | $27.12 | $27.12 | $27.12 | $25.65 | 0 |
| 2021-11-04 | $27.24 | $27.24 | $27.10 | $27.12 | $25.65 | 1,200 |
| 2021-11-03 | $27.20 | $27.20 | $27.20 | $27.20 | $25.73 | 0 |
| 2021-11-02 | $27.20 | $27.20 | $27.20 | $27.20 | $25.73 | 453 |
| 2021-11-01 | $27.23 | $27.23 | $27.23 | $27.23 | $25.75 | 400 |
| 2021-10-29 | $27.24 | $27.58 | $27.24 | $27.34 | $25.85 | 3,281 |
| 2021-10-28 | $27.12 | $27.12 | $27.12 | $27.12 | $25.64 | 0 |
| 2021-10-27 | $27.12 | $27.12 | $27.12 | $27.12 | $25.64 | 100 |
| 2021-10-26 | $27.12 | $27.12 | $27.12 | $27.12 | $25.65 | 0 |
| 2021-10-25 | $27.12 | $27.12 | $27.12 | $27.12 | $25.65 | 739 |
| 2021-10-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.00 | 21 |
| 2021-10-21 | $26.89 | $27.68 | $26.89 | $27.50 | $26.00 | 349 |
| 2021-10-20 | $27.68 | $27.68 | $27.68 | $27.68 | $26.17 | 28 |
| 2021-10-19 | $27.34 | $27.68 | $26.36 | $27.68 | $26.17 | 1,753 |
| 2021-10-18 | $27.34 | $27.34 | $27.00 | $27.34 | $25.85 | 1,722 |
| 2021-10-15 | $26.50 | $27.57 | $25.85 | $27.57 | $26.07 | 161,400 |
| 2021-10-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.39 | 1 |
| 2021-10-13 | $26.85 | $26.85 | $26.85 | $26.85 | $25.39 | 3,218 |
| 2021-10-12 | $26.65 | $26.65 | $26.64 | $26.65 | $25.20 | 2,230 |
| 2021-10-11 | $26.55 | $26.57 | $26.55 | $26.57 | $25.12 | 1,202 |
| 2021-10-08 | $26.80 | $26.80 | $26.80 | $26.80 | $25.34 | 1 |
| 2021-10-07 | $26.64 | $26.80 | $25.95 | $26.80 | $25.34 | 1,600 |
| 2021-10-06 | $26.97 | $26.97 | $26.97 | $26.97 | $25.50 | 0 |
| 2021-10-05 | $26.97 | $26.97 | $26.97 | $26.97 | $25.50 | 12 |
| 2021-10-04 | $26.96 | $26.97 | $26.96 | $26.97 | $25.50 | 236 |
| 2021-10-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.20 | 22 |
| 2021-09-30 | $26.65 | $26.65 | $26.65 | $26.65 | $25.20 | 451 |
| 2021-09-29 | $26.85 | $26.85 | $26.85 | $26.85 | $25.39 | 0 |
| 2021-09-28 | $26.85 | $26.85 | $26.85 | $26.85 | $25.39 | 970 |
| 2021-09-27 | $26.85 | $26.85 | $26.85 | $26.85 | $25.39 | 0 |
| 2021-09-24 | $26.85 | $26.85 | $26.85 | $26.85 | $25.39 | 0 |
| 2021-09-23 | $26.90 | $27.32 | $26.85 | $26.85 | $25.39 | 2,785 |
| 2021-09-22 | $26.86 | $26.86 | $26.86 | $26.86 | $25.40 | 530 |
| 2021-09-21 | $27.42 | $27.42 | $26.85 | $27.12 | $25.64 | 2,447 |
| 2021-09-20 | $26.88 | $27.52 | $26.86 | $27.52 | $26.02 | 850 |
| 2021-09-17 | $27.49 | $27.49 | $27.49 | $27.49 | $26.00 | 500 |
| 2021-09-16 | $26.87 | $27.05 | $26.87 | $27.05 | $25.58 | 1,001 |
| 2021-09-15 | $27.47 | $27.47 | $27.47 | $27.47 | $25.98 | 1 |
| 2021-09-14 | $27.47 | $27.47 | $27.47 | $27.47 | $25.98 | 885 |
| 2021-09-13 | $27.65 | $27.70 | $26.98 | $27.63 | $25.69 | 1,423 |
| 2021-09-10 | $27.24 | $27.65 | $27.00 | $27.65 | $25.71 | 3,324 |
| 2021-09-09 | $27.60 | $27.60 | $27.50 | $27.50 | $25.57 | 1,072 |
| 2021-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.03 | 2 |
| 2021-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.03 | 3 |
| 2021-09-03 | $28.00 | $28.00 | $27.20 | $28.00 | $26.03 | 1,849 |
| 2021-09-02 | $27.99 | $28.00 | $27.50 | $28.00 | $26.03 | 1,922 |
| 2021-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.03 | 4 |
| 2021-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.03 | 1,093 |
| 2021-08-30 | $29.81 | $29.81 | $29.81 | $29.81 | $27.71 | 525 |
| 2021-08-27 | $27.10 | $27.10 | $27.10 | $27.10 | $25.20 | 300 |
| 2021-08-26 | $27.35 | $27.35 | $27.06 | $27.34 | $25.42 | 900 |
| 2021-08-25 | $27.33 | $27.40 | $27.33 | $27.35 | $25.43 | 3,153 |
| 2021-08-24 | $26.75 | $27.33 | $26.75 | $27.33 | $25.41 | 2,709 |
| 2021-08-23 | $26.98 | $26.98 | $26.98 | $26.98 | $25.08 | 0 |
| 2021-08-20 | $26.98 | $26.98 | $26.98 | $26.98 | $25.08 | 0 |
| 2021-08-19 | $27.33 | $27.33 | $26.98 | $26.98 | $25.08 | 1,402 |
| 2021-08-18 | $27.14 | $27.14 | $27.14 | $27.14 | $25.23 | 0 |
| 2021-08-17 | $27.19 | $27.25 | $27.07 | $27.14 | $25.23 | 1,075 |
| 2021-08-16 | $27.00 | $27.25 | $27.00 | $27.25 | $25.33 | 1,005 |
| 2021-08-13 | $27.00 | $27.05 | $27.00 | $27.05 | $25.15 | 4,724 |
| 2021-08-12 | $26.87 | $26.87 | $26.87 | $26.87 | $24.98 | 0 |
| 2021-08-11 | $26.87 | $26.87 | $26.87 | $26.87 | $24.98 | 0 |
| 2021-08-10 | $26.87 | $26.87 | $26.87 | $26.87 | $24.98 | 0 |
| 2021-08-09 | $26.87 | $26.87 | $26.87 | $26.87 | $24.98 | 1,250 |
| 2021-08-06 | $26.97 | $26.97 | $26.97 | $26.97 | $25.07 | 184 |
| 2021-08-05 | $26.98 | $27.00 | $26.75 | $26.75 | $24.87 | 6,870 |
| 2021-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.10 | 1,102 |
| 2021-08-03 | $27.00 | $27.00 | $26.85 | $27.00 | $25.10 | 2,135 |
| 2021-08-02 | $26.88 | $27.00 | $26.88 | $27.00 | $25.10 | 2,955 |
| 2021-07-30 | $26.80 | $26.80 | $26.75 | $26.75 | $24.87 | 2,199 |
| 2021-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.10 | 0 |
| 2021-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.10 | 1,201 |
| 2021-07-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.87 | 100 |
| 2021-07-26 | $26.85 | $26.85 | $26.75 | $26.85 | $24.96 | 1,107 |
| 2021-07-23 | $26.70 | $26.92 | $26.70 | $26.92 | $25.03 | 600 |
| 2021-07-22 | $26.76 | $26.76 | $26.76 | $26.76 | $24.87 | 1 |
| 2021-07-21 | $26.72 | $26.76 | $26.72 | $26.76 | $24.87 | 1,442 |
| 2021-07-20 | $26.55 | $26.87 | $26.55 | $26.83 | $24.94 | 1,017 |
| 2021-07-19 | $26.95 | $26.95 | $26.68 | $26.68 | $24.80 | 1,454 |
| 2021-07-16 | $26.54 | $26.54 | $26.54 | $26.54 | $24.67 | 165 |
| 2021-07-15 | $26.55 | $26.63 | $26.40 | $26.63 | $24.75 | 3,194 |
| 2021-07-14 | $26.95 | $26.95 | $26.95 | $26.95 | $25.06 | 100 |
| 2021-07-13 | $26.75 | $26.75 | $26.75 | $26.75 | $24.87 | 100 |
| 2021-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $24.87 | 157 |
| 2021-07-09 | $26.95 | $26.95 | $26.60 | $26.60 | $24.73 | 5,802 |
| 2021-07-08 | $26.64 | $26.68 | $26.55 | $26.55 | $24.68 | 2,944 |
| 2021-07-07 | $26.94 | $26.94 | $26.94 | $26.94 | $25.05 | 2 |
| 2021-07-06 | $26.94 | $26.94 | $26.94 | $26.94 | $25.05 | 193 |
| 2021-07-02 | $26.46 | $26.46 | $26.44 | $26.45 | $24.59 | 702 |
| 2021-07-01 | $26.55 | $26.77 | $26.55 | $26.77 | $24.89 | 1,246 |
| 2021-06-30 | $26.65 | $26.65 | $26.41 | $26.41 | $24.55 | 1,032 |
| 2021-06-29 | $26.66 | $26.67 | $26.65 | $26.65 | $24.78 | 2,100 |
| 2021-06-28 | $26.70 | $26.77 | $26.70 | $26.77 | $24.89 | 2,202 |
| 2021-06-25 | $26.65 | $26.95 | $26.65 | $26.95 | $25.06 | 1,189 |
| 2021-06-24 | $26.90 | $26.95 | $26.84 | $26.95 | $25.06 | 1,350 |
| 2021-06-23 | $26.62 | $26.62 | $26.62 | $26.62 | $24.74 | 0 |
| 2021-06-22 | $26.71 | $26.83 | $26.56 | $26.62 | $24.74 | 2,102 |
| 2021-06-21 | $26.71 | $26.79 | $26.65 | $26.79 | $24.91 | 2,420 |
| 2021-06-18 | $26.76 | $26.76 | $26.76 | $26.76 | $24.88 | 101 |
| 2021-06-17 | $26.50 | $26.94 | $26.16 | $26.74 | $24.86 | 1,608 |
| 2021-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $24.92 | 502 |
| 2021-06-15 | $26.75 | $26.94 | $26.51 | $26.94 | $25.05 | 4,014 |
| 2021-06-14 | $26.83 | $26.83 | $26.83 | $26.83 | $24.94 | 0 |
| 2021-06-11 | $26.69 | $26.83 | $26.69 | $26.83 | $24.52 | 462 |
| 2021-06-10 | $26.96 | $26.96 | $26.96 | $26.96 | $24.63 | 542 |
| 2021-06-09 | $26.57 | $26.70 | $26.57 | $26.70 | $24.40 | 4,254 |
| 2021-06-08 | $26.70 | $26.73 | $26.70 | $26.70 | $24.40 | 2,500 |
| 2021-06-07 | $26.98 | $26.98 | $26.98 | $26.98 | $24.65 | 0 |
| 2021-06-04 | $26.98 | $26.98 | $26.98 | $26.98 | $24.65 | 2 |
| 2021-06-03 | $26.98 | $26.98 | $26.98 | $26.98 | $24.65 | 668 |
| 2021-06-02 | $26.70 | $26.70 | $26.70 | $26.70 | $24.40 | 1,035 |
| 2021-06-01 | $27.20 | $27.25 | $27.20 | $27.25 | $24.90 | 547 |
| 2021-05-28 | $26.55 | $26.99 | $26.55 | $26.99 | $24.66 | 3,271 |
| 2021-05-27 | $26.65 | $27.05 | $26.60 | $27.05 | $24.72 | 8,872 |
| 2021-05-26 | $27.35 | $27.35 | $27.35 | $27.35 | $24.99 | 1 |
| 2021-05-25 | $27.35 | $27.35 | $27.35 | $27.35 | $24.99 | 0 |
| 2021-05-24 | $27.35 | $27.35 | $27.35 | $27.35 | $24.99 | 6 |
| 2021-05-21 | $26.99 | $27.35 | $26.92 | $27.35 | $24.99 | 4,000 |
| 2021-05-20 | $26.99 | $26.99 | $26.99 | $26.99 | $24.66 | 0 |
| 2021-05-19 | $27.35 | $27.35 | $26.85 | $26.99 | $24.66 | 2,297 |
| 2021-05-18 | $27.42 | $27.42 | $27.42 | $27.42 | $25.06 | 0 |
| 2021-05-17 | $27.42 | $27.42 | $27.42 | $27.42 | $25.06 | 10 |
| 2021-05-14 | $27.42 | $27.42 | $27.42 | $27.42 | $25.06 | 2 |
| 2021-05-13 | $27.42 | $27.42 | $27.42 | $27.42 | $25.06 | 200 |
| 2021-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $24.67 | 0 |
| 2021-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.67 | 51 |
| 2021-05-10 | $27.04 | $27.04 | $27.00 | $27.00 | $24.67 | 412 |
| 2021-05-07 | $26.80 | $26.80 | $26.80 | $26.80 | $24.49 | 2,002 |
| 2021-05-06 | $26.71 | $26.75 | $26.71 | $26.75 | $24.44 | 1,033 |
| 2021-05-05 | $27.19 | $27.35 | $26.70 | $26.70 | $24.40 | 2,702 |
| 2021-05-04 | $27.00 | $27.42 | $26.95 | $27.42 | $25.06 | 7,790 |
| 2021-05-03 | $26.70 | $26.70 | $26.70 | $26.70 | $24.40 | 341 |
| 2021-04-30 | $26.55 | $26.55 | $26.55 | $26.55 | $24.26 | 476 |
| 2021-04-29 | $26.30 | $26.69 | $26.30 | $26.55 | $24.26 | 2,575 |
| 2021-04-28 | $26.49 | $26.53 | $26.30 | $26.53 | $24.24 | 1,459 |
| 2021-04-27 | $26.50 | $26.51 | $26.49 | $26.49 | $24.21 | 8,226 |
| 2021-04-26 | $26.70 | $26.70 | $26.49 | $26.49 | $24.21 | 3,488 |
| 2021-04-23 | $26.70 | $26.70 | $26.70 | $26.70 | $24.39 | 0 |
| 2021-04-22 | $26.70 | $26.70 | $26.70 | $26.70 | $24.39 | 0 |
| 2021-04-21 | $26.70 | $26.70 | $26.70 | $26.70 | $24.39 | 200 |
| 2021-04-20 | $26.35 | $26.35 | $26.35 | $26.35 | $24.08 | 2 |
| 2021-04-19 | $26.40 | $26.40 | $26.35 | $26.35 | $24.08 | 1,501 |
| 2021-04-16 | $26.55 | $26.55 | $26.55 | $26.55 | $24.26 | 0 |
| 2021-04-15 | $26.35 | $26.55 | $26.35 | $26.55 | $24.26 | 3,103 |
| 2021-04-14 | $26.75 | $26.75 | $26.35 | $26.40 | $24.12 | 2,900 |
| 2021-04-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.12 | 0 |
| 2021-04-12 | $26.40 | $26.40 | $26.40 | $26.40 | $24.12 | 1 |
| 2021-04-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.12 | 452 |
| 2021-04-08 | $26.52 | $26.52 | $26.50 | $26.51 | $24.22 | 1,044 |
| 2021-04-07 | $27.27 | $27.27 | $27.27 | $27.27 | $24.92 | 1,086 |
| 2021-04-06 | $26.35 | $26.35 | $26.34 | $26.34 | $24.07 | 901 |
| 2021-04-05 | $26.35 | $26.35 | $26.27 | $26.32 | $24.05 | 2,800 |
| 2021-04-01 | $26.27 | $26.27 | $26.27 | $26.27 | $24.00 | 1,602 |
| 2021-03-31 | $26.26 | $27.42 | $26.26 | $27.42 | $25.06 | 532 |
| 2021-03-30 | $26.24 | $26.24 | $26.24 | $26.24 | $23.98 | 300 |
| 2021-03-29 | $26.10 | $26.24 | $26.10 | $26.24 | $23.98 | 1,232 |
| 2021-03-26 | $26.21 | $26.21 | $26.14 | $26.14 | $23.89 | 1,325 |
| 2021-03-25 | $25.95 | $26.08 | $25.95 | $26.08 | $23.83 | 600 |
| 2021-03-24 | $25.85 | $26.00 | $25.85 | $26.00 | $23.76 | 27,542 |
| 2021-03-23 | $25.79 | $25.99 | $25.70 | $25.80 | $23.57 | 8,984 |
| 2021-03-22 | $26.53 | $26.53 | $26.22 | $26.42 | $24.14 | 367 |
| 2021-03-19 | $26.28 | $26.28 | $26.28 | $26.28 | $24.01 | 166 |
| 2021-03-18 | $26.29 | $26.30 | $26.11 | $26.11 | $23.86 | 6,449 |
| 2021-03-17 | $26.26 | $26.30 | $26.26 | $26.30 | $24.03 | 1,127 |
| 2021-03-16 | $26.11 | $26.11 | $26.11 | $26.11 | $23.86 | 0 |
| 2021-03-15 | $26.26 | $26.35 | $26.11 | $26.11 | $23.86 | 5,159 |
| 2021-03-12 | $26.28 | $26.32 | $26.28 | $26.32 | $24.05 | 345 |
| 2021-03-11 | $26.54 | $26.59 | $26.54 | $26.59 | $23.87 | 400 |
| 2021-03-10 | $26.55 | $26.61 | $26.36 | $26.36 | $23.67 | 4,727 |
| 2021-03-09 | $26.59 | $26.60 | $26.50 | $26.55 | $23.83 | 19,179 |
| 2021-03-08 | $26.50 | $26.55 | $26.39 | $26.55 | $23.84 | 7,909 |
| 2021-03-05 | $26.40 | $26.50 | $26.40 | $26.50 | $23.79 | 22,934 |
| 2021-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $23.70 | 1,000 |
| 2021-03-03 | $26.40 | $26.40 | $26.40 | $26.40 | $23.70 | 3,020 |
| 2021-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $23.79 | 601 |
| 2021-03-01 | $26.38 | $26.45 | $26.38 | $26.45 | $23.74 | 737 |
| 2021-02-26 | $26.44 | $26.45 | $26.38 | $26.45 | $23.74 | 1,744 |
| 2021-02-25 | $26.30 | $26.45 | $26.30 | $26.30 | $23.61 | 1,922 |
| 2021-02-24 | $26.30 | $26.30 | $26.30 | $26.30 | $23.61 | 702 |
| 2021-02-23 | $26.30 | $26.30 | $26.30 | $26.30 | $23.61 | 6,068 |
| 2021-02-22 | $26.40 | $26.40 | $26.40 | $26.40 | $23.70 | 1 |
| 2021-02-19 | $26.30 | $26.45 | $26.30 | $26.40 | $23.70 | 11,633 |
| 2021-02-18 | $26.30 | $26.30 | $26.30 | $26.30 | $23.61 | 50 |
| 2021-02-17 | $26.34 | $26.36 | $26.30 | $26.30 | $23.61 | 2,552 |
| 2021-02-16 | $26.30 | $26.36 | $26.30 | $26.36 | $23.67 | 1,241 |
| 2021-02-12 | $26.40 | $26.40 | $26.30 | $26.30 | $23.61 | 457 |
| 2021-02-11 | $26.26 | $26.26 | $26.26 | $26.26 | $23.58 | 0 |
| 2021-02-10 | $26.30 | $26.30 | $26.25 | $26.26 | $23.58 | 1,977 |
| 2021-02-09 | $26.25 | $26.35 | $26.23 | $26.25 | $23.57 | 5,000 |
| 2021-02-08 | $26.20 | $26.22 | $26.20 | $26.22 | $23.54 | 1,398 |
| 2021-02-05 | $26.13 | $26.25 | $26.13 | $26.25 | $23.57 | 2,400 |
| 2021-02-04 | $26.06 | $26.06 | $25.95 | $25.95 | $23.30 | 4,000 |
| 2021-02-03 | $26.01 | $26.01 | $26.01 | $26.01 | $23.35 | 500 |
| 2021-02-02 | $26.09 | $26.27 | $26.09 | $26.27 | $23.58 | 1,981 |
| 2021-02-01 | $26.10 | $26.10 | $26.07 | $26.09 | $23.42 | 1,500 |
| 2021-01-29 | $25.96 | $26.10 | $25.93 | $26.02 | $23.36 | 1,650 |
| 2021-01-28 | $26.00 | $26.10 | $26.00 | $26.10 | $23.43 | 2,800 |
| 2021-01-27 | $26.10 | $26.10 | $26.10 | $26.10 | $23.43 | 1,000 |
| 2021-01-26 | $25.92 | $25.96 | $25.92 | $25.96 | $23.31 | 600 |
| 2021-01-25 | $25.76 | $25.82 | $25.75 | $25.82 | $23.18 | 704 |
| 2021-01-22 | $25.93 | $25.96 | $25.74 | $25.75 | $23.12 | 9,979 |
| 2021-01-21 | $25.75 | $25.83 | $25.62 | $25.80 | $23.16 | 20,471 |
| 2021-01-20 | $25.77 | $26.00 | $25.69 | $25.70 | $23.07 | 28,699 |
| 2021-01-19 | $25.76 | $26.00 | $25.76 | $25.85 | $23.21 | 13,382 |
| 2021-01-15 | $25.80 | $25.80 | $25.75 | $25.76 | $23.13 | 3,700 |
| 2021-01-14 | $25.75 | $25.83 | $25.75 | $25.83 | $23.18 | 3,325 |
| 2021-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.12 | 0 |
| 2021-01-12 | $25.77 | $25.77 | $25.75 | $25.75 | $23.12 | 2,100 |
| 2021-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.12 | 1,050 |
| 2021-01-08 | $25.94 | $25.94 | $25.75 | $25.75 | $23.12 | 12,261 |
| 2021-01-07 | $26.15 | $26.15 | $26.00 | $26.00 | $23.34 | 2,400 |
| 2021-01-06 | $26.03 | $26.17 | $26.00 | $26.10 | $23.43 | 2,058 |
| 2021-01-05 | $26.42 | $26.51 | $26.20 | $26.20 | $23.52 | 6,324 |
| 2021-01-04 | $26.48 | $26.48 | $26.32 | $26.35 | $23.66 | 2,911 |
| 2020-12-31 | $26.47 | $26.47 | $26.47 | $26.47 | $23.76 | 120 |
| 2020-12-30 | $26.47 | $26.47 | $26.47 | $26.47 | $23.76 | 175 |
| 2020-12-29 | $26.35 | $26.37 | $26.35 | $26.35 | $23.66 | 2,108 |
| 2020-12-28 | $26.32 | $26.32 | $26.32 | $26.32 | $23.62 | 0 |
| 2020-12-24 | $26.32 | $26.32 | $26.32 | $26.32 | $23.62 | 1,000 |
| 2020-12-23 | $26.45 | $26.45 | $26.45 | $26.45 | $23.75 | 0 |
| 2020-12-22 | $26.47 | $26.47 | $26.45 | $26.45 | $23.75 | 1,118 |
| 2020-12-21 | $26.50 | $26.63 | $26.33 | $26.45 | $23.75 | 2,475 |
| 2020-12-18 | $26.55 | $26.69 | $26.30 | $26.30 | $23.61 | 8,169 |
| 2020-12-17 | $26.22 | $26.69 | $26.17 | $26.59 | $23.87 | 9,600 |
| 2020-12-16 | $26.00 | $26.02 | $25.80 | $25.94 | $23.28 | 6,550 |
| 2020-12-15 | $26.20 | $26.23 | $25.79 | $26.12 | $23.45 | 11,911 |
| 2020-12-14 | $25.79 | $26.22 | $25.40 | $26.20 | $23.52 | 11,440 |
| 2020-12-11 | $26.19 | $26.19 | $25.66 | $25.75 | $23.12 | 4,025 |
| 2020-12-10 | $26.42 | $26.59 | $26.15 | $26.57 | $23.35 | 2,067 |
| 2020-12-09 | $26.43 | $26.50 | $26.43 | $26.48 | $23.27 | 3,155 |
| 2020-12-08 | $26.20 | $26.59 | $26.20 | $26.50 | $23.29 | 5,525 |
| 2020-12-07 | $26.15 | $26.59 | $26.15 | $26.20 | $23.03 | 8,558 |
| 2020-12-04 | $26.14 | $26.24 | $26.14 | $26.22 | $23.04 | 3,568 |
| 2020-12-03 | $26.11 | $26.12 | $26.02 | $26.08 | $22.92 | 4,352 |
| 2020-12-02 | $25.96 | $26.12 | $25.85 | $26.12 | $22.96 | 1,850 |
| 2020-12-01 | $25.93 | $26.09 | $25.85 | $25.85 | $22.72 | 8,885 |
| 2020-11-30 | $25.85 | $25.93 | $25.71 | $25.71 | $22.60 | 3,066 |
| 2020-11-27 | $25.83 | $25.90 | $25.81 | $25.83 | $22.70 | 3,737 |
| 2020-11-25 | $25.70 | $25.70 | $25.64 | $25.70 | $22.59 | 3,511 |
| 2020-11-24 | $25.68 | $25.68 | $25.67 | $25.67 | $22.56 | 600 |
| 2020-11-23 | $25.60 | $25.64 | $25.50 | $25.64 | $22.54 | 5,247 |
| 2020-11-20 | $25.60 | $25.73 | $25.59 | $25.66 | $22.55 | 6,587 |
| 2020-11-19 | $25.60 | $25.60 | $25.60 | $25.60 | $22.50 | 500 |
| 2020-11-18 | $25.60 | $25.60 | $25.59 | $25.60 | $22.50 | 1,650 |
| 2020-11-17 | $25.44 | $25.64 | $25.44 | $25.61 | $22.51 | 4,160 |
| 2020-11-16 | $25.52 | $25.55 | $25.43 | $25.55 | $22.46 | 12,699 |
| 2020-11-13 | $25.50 | $25.59 | $25.43 | $25.52 | $22.43 | 1,636 |
| 2020-11-12 | $25.20 | $25.94 | $25.20 | $25.56 | $22.47 | 12,890 |
| 2020-11-11 | $25.13 | $25.20 | $25.10 | $25.20 | $22.15 | 4,700 |
| 2020-11-10 | $25.20 | $25.25 | $25.05 | $25.25 | $22.19 | 16,206 |
| 2020-11-09 | $25.15 | $25.25 | $25.05 | $25.20 | $22.15 | 17,390 |
| 2020-11-06 | $25.21 | $25.21 | $25.15 | $25.15 | $22.10 | 1,042 |
| 2020-11-05 | $25.20 | $25.20 | $25.12 | $25.19 | $22.14 | 2,625 |
| 2020-11-04 | $25.06 | $25.31 | $25.06 | $25.20 | $22.15 | 2,300 |
| 2020-11-03 | $25.20 | $25.22 | $24.91 | $25.22 | $22.17 | 5,101 |
| 2020-11-02 | $25.20 | $25.20 | $25.00 | $25.00 | $21.97 | 2,125 |
| 2020-10-30 | $25.00 | $25.17 | $25.00 | $25.17 | $22.12 | 931 |
| 2020-10-29 | $25.10 | $25.10 | $25.00 | $25.00 | $21.97 | 2,740 |
| 2020-10-28 | $25.06 | $25.34 | $25.00 | $25.20 | $22.15 | 7,795 |
| 2020-10-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.15 | 0 |
| 2020-10-26 | $25.10 | $25.34 | $25.10 | $25.20 | $22.15 | 3,985 |
| 2020-10-23 | $25.13 | $25.22 | $25.10 | $25.22 | $22.17 | 2,450 |
| 2020-10-22 | $25.20 | $25.20 | $25.09 | $25.20 | $22.15 | 2,539 |
| 2020-10-21 | $25.10 | $25.15 | $25.08 | $25.15 | $22.10 | 3,697 |
| 2020-10-20 | $25.20 | $25.40 | $25.17 | $25.17 | $22.12 | 6,055 |
| 2020-10-19 | $25.20 | $25.20 | $25.20 | $25.20 | $22.15 | 0 |
| 2020-10-16 | $25.10 | $25.20 | $25.10 | $25.20 | $22.15 | 41,918 |
| 2020-10-15 | $25.10 | $25.10 | $25.06 | $25.06 | $22.03 | 390 |
| 2020-10-14 | $25.10 | $25.10 | $25.00 | $25.00 | $21.97 | 6,269 |
| 2020-10-13 | $25.13 | $25.13 | $25.00 | $25.10 | $22.06 | 3,820 |
| 2020-10-12 | $25.24 | $25.24 | $25.18 | $25.24 | $22.18 | 595 |
| 2020-10-09 | $25.15 | $25.20 | $25.09 | $25.10 | $22.06 | 4,949 |
| 2020-10-08 | $25.30 | $25.30 | $25.13 | $25.13 | $22.09 | 1,883 |
| 2020-10-07 | $25.22 | $25.26 | $25.20 | $25.25 | $22.19 | 3,843 |
| 2020-10-06 | $25.22 | $25.22 | $25.10 | $25.18 | $22.13 | 4,725 |
| 2020-10-05 | $25.26 | $25.26 | $25.23 | $25.23 | $22.17 | 1,117 |
| 2020-10-02 | $25.20 | $25.27 | $25.01 | $25.24 | $22.18 | 6,405 |
| 2020-10-01 | $25.16 | $25.23 | $25.15 | $25.23 | $22.18 | 1,414 |
| 2020-09-30 | $25.08 | $25.15 | $25.08 | $25.15 | $22.10 | 1,360 |
| 2020-09-29 | $25.28 | $25.28 | $25.16 | $25.25 | $22.19 | 3,799 |
| 2020-09-28 | $25.19 | $25.30 | $25.19 | $25.29 | $22.23 | 1,168 |
| 2020-09-25 | $25.10 | $25.10 | $25.05 | $25.05 | $22.02 | 1,500 |
| 2020-09-24 | $25.14 | $25.18 | $25.00 | $25.10 | $22.06 | 4,150 |
| 2020-09-23 | $25.40 | $25.40 | $25.10 | $25.10 | $22.06 | 6,900 |
| 2020-09-22 | $25.05 | $25.29 | $25.03 | $25.29 | $22.23 | 11,595 |
| 2020-09-21 | $24.95 | $24.95 | $24.75 | $24.95 | $21.93 | 7,040 |
| 2020-09-18 | $25.09 | $25.09 | $25.09 | $25.09 | $22.05 | 100 |
| 2020-09-17 | $25.00 | $25.09 | $24.82 | $25.09 | $22.05 | 38,007 |
| 2020-09-16 | $24.94 | $26.62 | $24.94 | $25.00 | $21.97 | 17,906 |
MainStreet Bancshares Inc (MNSBP) News Headlines
Recent MainStreet Bancshares Inc (MNSBP) News
Similar Companies to MainStreet Bancshares Inc (MNSBP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |