RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-B) Exchange: NYSE
Data as of Aug. 21, 2025
$18.44 ($0.14) 0.77%
RiverNorth/DoubleLine Strategic opportunity fund Inc - Daily Information
Click for more stock information on RiverNorth/DoubleLine Strategic opportunity fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $18.37 |
| Previous Close | $18.44 |
| High | $18.44 |
| Low | $18.37 |
| Adjusted Open | $18.37 |
| Previous Adjusted Close | $18.44 |
| Adjusted High | $18.44 |
| Adjusted Low | $18.37 |
Invest in RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-B)
Historical Stock Data for RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $18.37 | $18.44 | $18.37 | $18.44 | $18.44 | 510 |
| 2025-08-14 | $18.40 | $18.40 | $18.30 | $18.30 | $18.30 | 11,103 |
| 2025-08-13 | $18.25 | $18.42 | $18.23 | $18.42 | $18.42 | 33,214 |
| 2025-08-12 | $18.21 | $18.25 | $18.14 | $18.25 | $18.25 | 11,088 |
| 2025-08-11 | $18.29 | $18.29 | $18.15 | $18.22 | $18.22 | 11,403 |
| 2025-08-08 | $18.21 | $18.25 | $18.20 | $18.20 | $18.20 | 1,662 |
| 2025-08-07 | $18.35 | $18.37 | $18.16 | $18.30 | $18.30 | 4,396 |
| 2025-08-06 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 57 |
| 2025-08-05 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 58 |
| 2025-08-04 | $18.24 | $18.41 | $18.24 | $18.41 | $18.41 | 2,298 |
| 2025-08-01 | $18.22 | $18.27 | $18.12 | $18.23 | $18.23 | 4,559 |
| 2025-07-31 | $18.30 | $18.37 | $18.30 | $18.32 | $18.03 | 2,307 |
| 2025-07-30 | $18.29 | $18.36 | $18.22 | $18.30 | $18.00 | 1,684 |
| 2025-07-29 | $18.31 | $18.38 | $18.26 | $18.31 | $18.02 | 5,760 |
| 2025-07-28 | $18.27 | $18.39 | $18.24 | $18.32 | $18.02 | 3,515 |
| 2025-07-25 | $18.45 | $18.45 | $18.22 | $18.32 | $18.03 | 10,582 |
| 2025-07-24 | $18.24 | $18.36 | $18.24 | $18.35 | $18.35 | 2,785 |
| 2025-07-23 | $18.24 | $18.38 | $18.22 | $18.38 | $18.38 | 9,781 |
| 2025-07-22 | $18.37 | $18.46 | $18.15 | $18.38 | $18.38 | 9,904 |
| 2025-07-21 | $18.21 | $18.45 | $18.21 | $18.33 | $18.33 | 9,892 |
| 2025-07-18 | $18.33 | $18.34 | $18.20 | $18.20 | $18.20 | 939 |
| 2025-07-17 | $18.10 | $18.40 | $18.10 | $18.23 | $18.23 | 7,640 |
| 2025-07-16 | $18.25 | $18.25 | $18.05 | $18.24 | $18.24 | 7,395 |
| 2025-07-15 | $18.42 | $18.42 | $18.10 | $18.23 | $18.23 | 8,109 |
| 2025-07-14 | $18.45 | $18.46 | $18.32 | $18.39 | $18.39 | 5,679 |
| 2025-07-11 | $18.49 | $18.49 | $18.30 | $18.46 | $18.46 | 2,084 |
| 2025-07-10 | $18.46 | $18.50 | $18.46 | $18.50 | $18.50 | 3,495 |
| 2025-07-09 | $18.45 | $18.59 | $18.31 | $18.40 | $18.40 | 10,408 |
| 2025-07-08 | $18.55 | $18.55 | $18.30 | $18.44 | $18.44 | 12,987 |
| 2025-07-07 | $18.56 | $18.56 | $18.32 | $18.51 | $18.51 | 13,270 |
| 2025-07-03 | $18.60 | $18.60 | $18.55 | $18.58 | $18.58 | 2,383 |
| 2025-07-02 | $18.50 | $18.60 | $18.45 | $18.60 | $18.60 | 5,334 |
| 2025-07-01 | $18.40 | $18.68 | $18.40 | $18.58 | $18.58 | 5,133 |
| 2025-06-30 | $18.58 | $18.72 | $18.43 | $18.44 | $18.44 | 4,776 |
| 2025-06-27 | $18.38 | $18.55 | $18.26 | $18.55 | $18.55 | 21,172 |
| 2025-06-26 | $18.49 | $18.50 | $18.35 | $18.44 | $18.44 | 6,994 |
| 2025-06-25 | $18.66 | $18.66 | $18.41 | $18.50 | $18.50 | 3,437 |
| 2025-06-24 | $18.78 | $18.78 | $18.52 | $18.66 | $18.66 | 3,616 |
| 2025-06-23 | $18.66 | $18.72 | $18.51 | $18.70 | $18.70 | 806 |
| 2025-06-20 | $18.50 | $18.79 | $18.44 | $18.67 | $18.67 | 8,832 |
| 2025-06-18 | $18.59 | $18.73 | $18.59 | $18.73 | $18.73 | 1,203 |
| 2025-06-17 | $18.47 | $18.47 | $18.43 | $18.43 | $18.43 | 3,745 |
| 2025-06-16 | $18.65 | $18.65 | $18.45 | $18.46 | $18.46 | 2,647 |
| 2025-06-13 | $18.53 | $18.57 | $18.52 | $18.57 | $18.57 | 1,972 |
| 2025-06-12 | $18.56 | $18.71 | $18.56 | $18.56 | $18.56 | 2,000 |
| 2025-06-11 | $18.54 | $18.71 | $18.46 | $18.56 | $18.56 | 4,935 |
| 2025-06-10 | $18.60 | $18.65 | $18.49 | $18.59 | $18.59 | 5,561 |
| 2025-06-09 | $18.46 | $18.65 | $18.46 | $18.65 | $18.65 | 2,097 |
| 2025-06-06 | $18.68 | $18.68 | $18.50 | $18.59 | $18.59 | 928 |
| 2025-06-05 | $18.46 | $18.68 | $18.46 | $18.59 | $18.59 | 2,515 |
| 2025-06-04 | $18.58 | $18.70 | $18.58 | $18.68 | $18.68 | 2,696 |
| 2025-06-03 | $18.55 | $18.55 | $18.37 | $18.41 | $18.41 | 4,684 |
| 2025-06-02 | $18.59 | $18.59 | $18.50 | $18.55 | $18.55 | 3,697 |
| 2025-05-30 | $18.57 | $18.82 | $18.51 | $18.55 | $18.55 | 2,922 |
| 2025-05-29 | $18.76 | $18.80 | $18.54 | $18.56 | $18.56 | 6,720 |
| 2025-05-28 | $18.80 | $18.86 | $18.71 | $18.71 | $18.71 | 2,883 |
| 2025-05-27 | $18.90 | $19.01 | $18.71 | $18.71 | $18.71 | 6,689 |
| 2025-05-23 | $19.07 | $19.07 | $18.67 | $18.70 | $18.70 | 4,598 |
| 2025-05-22 | $19.08 | $19.08 | $18.51 | $18.87 | $18.87 | 4,259 |
| 2025-05-21 | $18.96 | $19.48 | $18.55 | $19.00 | $19.00 | 9,204 |
| 2025-05-20 | $19.18 | $19.18 | $18.96 | $18.96 | $18.96 | 3,933 |
| 2025-05-19 | $19.04 | $19.21 | $19.00 | $19.21 | $19.21 | 2,658 |
| 2025-05-16 | $19.20 | $19.23 | $19.07 | $19.07 | $19.07 | 1,102 |
| 2025-05-15 | $19.19 | $19.37 | $19.18 | $19.27 | $19.27 | 4,320 |
| 2025-05-14 | $19.21 | $19.27 | $19.03 | $19.21 | $19.21 | 2,348 |
| 2025-05-13 | $19.46 | $19.46 | $19.04 | $19.09 | $19.09 | 2,403 |
| 2025-05-12 | $19.16 | $19.58 | $19.04 | $19.58 | $19.58 | 2,246 |
| 2025-05-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 585 |
| 2025-05-08 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 3 |
| 2025-05-07 | $19.09 | $19.31 | $19.09 | $19.31 | $19.31 | 300 |
| 2025-05-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 3 |
| 2025-05-05 | $19.10 | $19.35 | $19.04 | $19.35 | $19.35 | 740 |
| 2025-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 28 |
| 2025-05-01 | $19.36 | $19.63 | $19.07 | $19.45 | $19.45 | 3,843 |
| 2025-04-30 | $19.43 | $19.47 | $19.06 | $19.47 | $19.18 | 2,252 |
| 2025-04-29 | $19.67 | $19.67 | $19.25 | $19.46 | $19.17 | 1,725 |
| 2025-04-28 | $19.28 | $19.68 | $19.28 | $19.68 | $19.38 | 2,047 |
| 2025-04-25 | $19.07 | $19.44 | $19.07 | $19.42 | $19.13 | 3,273 |
| 2025-04-24 | $19.17 | $19.66 | $18.86 | $19.15 | $18.86 | 5,781 |
| 2025-04-23 | $19.29 | $19.35 | $19.06 | $19.06 | $18.77 | 3,025 |
| 2025-04-22 | $19.11 | $19.48 | $19.00 | $19.08 | $18.79 | 5,819 |
| 2025-04-21 | $19.33 | $19.33 | $19.33 | $19.33 | $19.04 | 203 |
| 2025-04-17 | $19.32 | $19.34 | $19.18 | $19.18 | $19.18 | 703 |
| 2025-04-16 | $19.09 | $19.40 | $18.87 | $19.28 | $19.28 | 3,019 |
| 2025-04-15 | $19.88 | $19.88 | $18.88 | $18.94 | $18.94 | 857 |
| 2025-04-14 | $19.15 | $20.11 | $19.15 | $19.73 | $19.73 | 7,501 |
| 2025-04-11 | $19.82 | $19.83 | $18.79 | $19.10 | $19.10 | 6,247 |
| 2025-04-10 | $19.81 | $19.82 | $19.79 | $19.82 | $19.82 | 1,405 |
| 2025-04-09 | $19.30 | $19.30 | $18.34 | $19.01 | $19.01 | 3,647 |
| 2025-04-08 | $19.00 | $19.00 | $18.96 | $18.96 | $18.96 | 292 |
| 2025-04-07 | $19.40 | $19.40 | $18.75 | $18.80 | $18.80 | 6,827 |
| 2025-04-04 | $20.05 | $20.06 | $19.21 | $19.74 | $19.74 | 2,174 |
| 2025-04-03 | $20.22 | $20.22 | $19.21 | $19.22 | $19.22 | 1,204 |
| 2025-04-02 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 3 |
| 2025-04-01 | $20.28 | $20.29 | $20.28 | $20.29 | $20.29 | 627 |
| 2025-03-31 | $19.97 | $19.97 | $19.89 | $19.89 | $19.89 | 1,241 |
| 2025-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 308 |
| 2025-03-27 | $19.88 | $19.97 | $19.61 | $19.91 | $19.91 | 2,002 |
| 2025-03-26 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 94 |
| 2025-03-25 | $19.80 | $20.03 | $19.72 | $20.03 | $20.03 | 3,308 |
| 2025-03-24 | $19.72 | $19.91 | $19.66 | $19.91 | $19.91 | 1,456 |
| 2025-03-21 | $20.24 | $20.26 | $20.21 | $20.21 | $20.21 | 1,110 |
| 2025-03-20 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-03-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-03-18 | $20.30 | $20.30 | $20.23 | $20.23 | $20.23 | 471 |
| 2025-03-17 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 101 |
| 2025-03-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 350 |
| 2025-03-13 | $20.46 | $20.46 | $20.25 | $20.33 | $20.33 | 2,357 |
| 2025-03-12 | $20.39 | $20.55 | $20.24 | $20.24 | $20.24 | 780 |
| 2025-03-11 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 749 |
| 2025-03-10 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 355 |
| 2025-03-07 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 5 |
| 2025-03-06 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 303 |
| 2025-03-05 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 202 |
| 2025-03-04 | $20.22 | $20.53 | $20.21 | $20.53 | $20.53 | 402 |
| 2025-03-03 | $20.41 | $20.48 | $20.20 | $20.20 | $20.20 | 2,966 |
| 2025-02-28 | $20.22 | $20.23 | $20.22 | $20.23 | $20.23 | 630 |
| 2025-02-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 29 |
| 2025-02-26 | $20.25 | $20.30 | $20.20 | $20.30 | $20.30 | 370 |
| 2025-02-25 | $20.25 | $20.57 | $20.20 | $20.27 | $20.27 | 1,282 |
| 2025-02-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 100 |
| 2025-02-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2,400 |
| 2025-02-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 92 |
| 2025-02-19 | $20.29 | $20.63 | $20.29 | $20.60 | $20.60 | 961 |
| 2025-02-18 | $20.93 | $20.93 | $20.12 | $20.64 | $20.64 | 2,949 |
| 2025-02-14 | $20.47 | $20.94 | $19.98 | $20.94 | $20.94 | 2,789 |
| 2025-02-13 | $21.00 | $21.00 | $20.12 | $20.75 | $20.75 | 3,520 |
| 2025-02-12 | $20.38 | $20.38 | $19.98 | $20.38 | $20.38 | 1,425 |
| 2025-02-11 | $20.41 | $20.55 | $20.40 | $20.55 | $20.55 | 5,096 |
| 2025-02-10 | $20.28 | $20.55 | $20.25 | $20.55 | $20.55 | 1,928 |
| 2025-02-07 | $20.20 | $20.24 | $20.19 | $20.19 | $20.19 | 4,791 |
| 2025-02-06 | $20.19 | $20.19 | $19.96 | $20.19 | $20.19 | 3,255 |
| 2025-02-05 | $20.17 | $20.19 | $19.98 | $20.19 | $20.19 | 7,353 |
| 2025-02-04 | $19.75 | $19.97 | $19.70 | $19.97 | $19.97 | 2,107 |
| 2025-02-03 | $19.89 | $19.89 | $19.85 | $19.88 | $19.88 | 3,815 |
| 2025-01-31 | $20.10 | $20.20 | $20.10 | $20.20 | $19.90 | 750 |
| 2025-01-30 | $19.98 | $20.20 | $19.98 | $20.20 | $19.90 | 992 |
| 2025-01-29 | $20.00 | $20.13 | $20.00 | $20.13 | $19.83 | 714 |
| 2025-01-28 | $20.18 | $20.18 | $19.97 | $20.16 | $20.16 | 1,876 |
| 2025-01-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 241 |
| 2025-01-24 | $19.96 | $20.18 | $19.96 | $20.18 | $20.18 | 2,960 |
| 2025-01-23 | $19.85 | $20.00 | $19.84 | $20.00 | $20.00 | 5,261 |
| 2025-01-22 | $19.72 | $20.02 | $19.54 | $20.02 | $20.02 | 3,631 |
| 2025-01-21 | $19.83 | $20.00 | $19.83 | $20.00 | $20.00 | 4,155 |
| 2025-01-17 | $19.79 | $19.80 | $19.64 | $19.80 | $19.80 | 7,907 |
| 2025-01-16 | $19.11 | $19.65 | $19.11 | $19.65 | $19.65 | 2,847 |
| 2025-01-15 | $19.20 | $19.59 | $19.20 | $19.59 | $19.59 | 4,318 |
| 2025-01-14 | $19.00 | $19.24 | $18.85 | $19.24 | $19.24 | 8,510 |
| 2025-01-13 | $19.04 | $19.10 | $18.86 | $19.00 | $19.00 | 12,340 |
| 2025-01-10 | $19.09 | $19.09 | $18.80 | $19.06 | $19.06 | 3,881 |
| 2025-01-08 | $19.14 | $19.23 | $19.00 | $19.17 | $19.17 | 15,425 |
| 2025-01-07 | $19.59 | $19.59 | $19.13 | $19.28 | $19.28 | 10,624 |
| 2025-01-06 | $19.53 | $19.59 | $19.25 | $19.59 | $19.59 | 700 |
| 2025-01-03 | $19.46 | $19.70 | $19.46 | $19.70 | $19.70 | 1,061 |
| 2025-01-02 | $19.56 | $19.59 | $19.09 | $19.59 | $19.59 | 2,670 |
| 2024-12-31 | $18.94 | $19.38 | $18.77 | $19.38 | $19.38 | 5,692 |
| 2024-12-30 | $18.84 | $19.35 | $18.84 | $19.27 | $19.27 | 18,452 |
| 2024-12-27 | $18.92 | $19.04 | $18.70 | $18.99 | $18.99 | 14,332 |
| 2024-12-26 | $19.05 | $19.05 | $18.59 | $19.05 | $19.05 | 2,764 |
| 2024-12-24 | $19.08 | $19.09 | $19.07 | $19.09 | $19.09 | 2,637 |
| 2024-12-23 | $19.13 | $19.21 | $18.97 | $19.11 | $19.11 | 5,791 |
| 2024-12-20 | $19.20 | $19.38 | $19.00 | $19.22 | $19.22 | 10,938 |
| 2024-12-19 | $19.02 | $19.15 | $18.52 | $19.09 | $19.09 | 14,366 |
| 2024-12-18 | $19.26 | $19.31 | $19.14 | $19.25 | $19.25 | 4,261 |
| 2024-12-17 | $19.55 | $19.55 | $19.08 | $19.46 | $19.46 | 8,917 |
| 2024-12-16 | $19.47 | $19.62 | $19.47 | $19.55 | $19.55 | 2,095 |
| 2024-12-13 | $19.60 | $19.60 | $19.56 | $19.60 | $19.60 | 650 |
| 2024-12-12 | $19.54 | $19.68 | $19.29 | $19.68 | $19.68 | 7,776 |
| 2024-12-11 | $19.42 | $19.75 | $19.40 | $19.72 | $19.72 | 10,216 |
| 2024-12-10 | $19.65 | $19.69 | $19.65 | $19.69 | $19.69 | 201 |
| 2024-12-09 | $19.70 | $19.70 | $19.28 | $19.65 | $19.65 | 1,446 |
| 2024-12-06 | $19.75 | $19.75 | $19.68 | $19.70 | $19.70 | 2,938 |
| 2024-12-05 | $19.72 | $19.73 | $19.72 | $19.73 | $19.73 | 501 |
| 2024-12-04 | $19.47 | $19.73 | $19.13 | $19.73 | $19.73 | 12,647 |
| 2024-12-03 | $19.78 | $19.80 | $19.62 | $19.73 | $19.73 | 6,344 |
| 2024-12-02 | $19.80 | $19.89 | $19.72 | $19.72 | $19.72 | 918 |
| 2024-11-29 | $19.79 | $19.80 | $19.79 | $19.80 | $19.80 | 381 |
| 2024-11-27 | $19.60 | $19.79 | $19.60 | $19.79 | $19.79 | 2,004 |
| 2024-11-26 | $19.67 | $19.75 | $19.57 | $19.74 | $19.74 | 7,346 |
| 2024-11-25 | $19.78 | $19.78 | $19.58 | $19.74 | $19.74 | 3,881 |
| 2024-11-22 | $19.69 | $19.70 | $19.50 | $19.69 | $19.69 | 4,740 |
| 2024-11-21 | $19.73 | $19.79 | $19.64 | $19.75 | $19.75 | 1,800 |
| 2024-11-20 | $19.69 | $19.69 | $19.51 | $19.65 | $19.65 | 3,763 |
| 2024-11-19 | $19.74 | $19.85 | $19.53 | $19.73 | $19.73 | 1,582 |
| 2024-11-18 | $19.85 | $19.87 | $19.72 | $19.86 | $19.86 | 2,426 |
| 2024-11-15 | $19.96 | $19.96 | $19.72 | $19.88 | $19.88 | 580 |
| 2024-11-14 | $20.01 | $20.01 | $19.74 | $19.92 | $19.92 | 3,042 |
| 2024-11-13 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 100 |
| 2024-11-12 | $20.05 | $20.05 | $19.88 | $20.03 | $20.03 | 780 |
| 2024-11-11 | $20.14 | $20.15 | $20.09 | $20.09 | $20.09 | 739 |
| 2024-11-08 | $19.90 | $20.10 | $19.89 | $20.10 | $20.10 | 6,704 |
| 2024-11-07 | $19.76 | $19.88 | $19.74 | $19.84 | $19.84 | 4,760 |
| 2024-11-06 | $19.74 | $19.74 | $19.43 | $19.70 | $19.70 | 2,850 |
| 2024-11-05 | $19.85 | $19.90 | $19.70 | $19.84 | $19.84 | 1,972 |
| 2024-11-04 | $19.69 | $19.88 | $19.51 | $19.70 | $19.70 | 7,926 |
| 2024-11-01 | $19.52 | $19.62 | $19.52 | $19.62 | $19.62 | 844 |
| 2024-10-31 | $19.76 | $19.95 | $19.47 | $19.80 | $19.50 | 4,158 |
| 2024-10-30 | $20.00 | $20.06 | $19.63 | $19.80 | $19.50 | 3,866 |
| 2024-10-29 | $20.31 | $20.31 | $19.69 | $19.93 | $19.63 | 3,850 |
| 2024-10-28 | $20.25 | $20.25 | $19.97 | $19.97 | $19.67 | 2,227 |
| 2024-10-25 | $20.32 | $20.32 | $20.20 | $20.20 | $19.90 | 900 |
| 2024-10-24 | $20.40 | $20.40 | $20.21 | $20.25 | $19.95 | 3,900 |
| 2024-10-23 | $20.22 | $20.45 | $20.16 | $20.32 | $20.02 | 8,514 |
| 2024-10-22 | $20.41 | $20.64 | $20.30 | $20.64 | $20.64 | 4,741 |
| 2024-10-21 | $20.72 | $20.72 | $20.33 | $20.40 | $20.40 | 3,962 |
| 2024-10-18 | $20.87 | $20.87 | $20.69 | $20.69 | $20.69 | 2,530 |
| 2024-10-17 | $20.80 | $20.96 | $20.35 | $20.96 | $20.96 | 3,765 |
| 2024-10-16 | $20.88 | $20.91 | $20.87 | $20.88 | $20.88 | 2,428 |
| 2024-10-15 | $20.89 | $20.97 | $20.87 | $20.87 | $20.87 | 4,230 |
| 2024-10-14 | $20.86 | $21.01 | $20.86 | $20.94 | $20.94 | 4,628 |
| 2024-10-11 | $20.91 | $21.02 | $20.85 | $21.02 | $21.02 | 2,669 |
| 2024-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 450 |
| 2024-10-09 | $21.12 | $21.12 | $20.92 | $20.92 | $20.92 | 3,040 |
| 2024-10-08 | $21.07 | $21.07 | $20.77 | $20.97 | $20.97 | 4,862 |
| 2024-10-07 | $21.12 | $21.12 | $20.71 | $21.10 | $21.10 | 4,925 |
| 2024-10-04 | $21.00 | $21.13 | $20.97 | $21.13 | $21.13 | 2,312 |
| 2024-10-03 | $21.38 | $21.42 | $20.94 | $21.29 | $21.29 | 10,407 |
| 2024-10-02 | $21.39 | $21.39 | $21.14 | $21.22 | $21.22 | 4,293 |
| 2024-10-01 | $21.25 | $21.28 | $21.25 | $21.28 | $21.28 | 1,207 |
| 2024-09-30 | $21.35 | $21.35 | $21.30 | $21.30 | $21.30 | 875 |
| 2024-09-27 | $21.30 | $21.35 | $21.21 | $21.21 | $21.21 | 4,164 |
| 2024-09-26 | $21.35 | $21.35 | $21.22 | $21.30 | $21.30 | 10,547 |
| 2024-09-25 | $21.55 | $21.59 | $21.35 | $21.35 | $21.35 | 4,704 |
| 2024-09-24 | $21.46 | $21.59 | $21.46 | $21.54 | $21.54 | 2,857 |
| 2024-09-23 | $21.60 | $21.60 | $21.53 | $21.53 | $21.53 | 2,146 |
| 2024-09-20 | $21.51 | $21.65 | $21.51 | $21.51 | $21.51 | 7,540 |
| 2024-09-19 | $21.49 | $21.75 | $21.49 | $21.49 | $21.49 | 1,450 |
| 2024-09-18 | $21.61 | $21.61 | $21.49 | $21.61 | $21.61 | 891 |
| 2024-09-17 | $21.70 | $21.78 | $21.44 | $21.61 | $21.61 | 8,086 |
| 2024-09-16 | $21.78 | $21.86 | $21.51 | $21.55 | $21.55 | 6,176 |
| 2024-09-13 | $21.58 | $21.78 | $21.58 | $21.78 | $21.78 | 603 |
| 2024-09-12 | $21.61 | $21.61 | $21.59 | $21.59 | $21.59 | 2,122 |
| 2024-09-11 | $21.32 | $21.54 | $21.32 | $21.44 | $21.44 | 1,252 |
| 2024-09-10 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 20 |
| 2024-09-09 | $21.11 | $21.26 | $21.11 | $21.26 | $21.26 | 2,308 |
| 2024-09-06 | $21.25 | $21.26 | $21.25 | $21.26 | $21.26 | 530 |
| 2024-09-05 | $21.04 | $21.21 | $21.03 | $21.20 | $21.20 | 605 |
| 2024-09-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 200 |
| 2024-09-03 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 579 |
| 2024-08-30 | $21.24 | $21.24 | $21.22 | $21.22 | $21.22 | 217 |
| 2024-08-29 | $20.94 | $20.99 | $20.92 | $20.92 | $20.92 | 1,011 |
| 2024-08-28 | $21.14 | $21.14 | $21.09 | $21.09 | $21.09 | 1,095 |
| 2024-08-27 | $21.22 | $21.25 | $21.09 | $21.09 | $21.09 | 2,034 |
| 2024-08-26 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 23 |
| 2024-08-23 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 91 |
| 2024-08-22 | $21.05 | $21.09 | $21.02 | $21.02 | $21.02 | 2,979 |
| 2024-08-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 35 |
| 2024-08-20 | $20.92 | $21.00 | $20.92 | $21.00 | $21.00 | 1,525 |
| 2024-08-19 | $21.24 | $21.24 | $20.96 | $21.20 | $21.20 | 1,206 |
| 2024-08-16 | $21.06 | $21.37 | $21.00 | $21.37 | $21.37 | 911 |
| 2024-08-15 | $20.90 | $21.17 | $20.90 | $21.07 | $21.07 | 997 |
| 2024-08-14 | $21.59 | $21.59 | $20.82 | $20.89 | $20.89 | 1,550 |
| 2024-08-13 | $21.54 | $21.54 | $20.81 | $21.50 | $21.50 | 1,545 |
| 2024-08-12 | $21.12 | $21.12 | $21.10 | $21.12 | $21.12 | 805 |
| 2024-08-09 | $21.03 | $21.60 | $21.00 | $21.60 | $21.60 | 1,108 |
| 2024-08-08 | $22.31 | $22.31 | $20.51 | $21.15 | $21.15 | 2,972 |
| 2024-08-07 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 125 |
| 2024-08-06 | $20.65 | $22.30 | $20.65 | $20.66 | $20.66 | 2,563 |
| 2024-08-05 | $20.16 | $20.65 | $20.11 | $20.65 | $20.65 | 4,384 |
| 2024-08-02 | $20.02 | $20.52 | $20.02 | $20.40 | $20.40 | 1,128 |
| 2024-08-01 | $19.95 | $20.55 | $19.71 | $20.55 | $20.55 | 1,842 |
| 2024-07-31 | $19.87 | $20.54 | $19.87 | $20.35 | $20.06 | 4,429 |
| 2024-07-30 | $20.23 | $20.32 | $20.22 | $20.25 | $19.96 | 2,380 |
| 2024-07-29 | $20.25 | $20.39 | $20.24 | $20.39 | $20.10 | 903 |
| 2024-07-26 | $20.32 | $20.32 | $20.25 | $20.25 | $19.96 | 603 |
| 2024-07-25 | $20.27 | $20.41 | $20.23 | $20.27 | $19.98 | 1,374 |
| 2024-07-24 | $20.53 | $20.54 | $20.27 | $20.45 | $20.16 | 568 |
| 2024-07-23 | $20.28 | $20.34 | $20.23 | $20.23 | $19.94 | 2,623 |
| 2024-07-22 | $20.21 | $20.59 | $20.16 | $20.29 | $20.00 | 8,932 |
| 2024-07-19 | $20.21 | $20.50 | $20.15 | $20.49 | $20.49 | 3,046 |
| 2024-07-18 | $20.10 | $20.28 | $19.92 | $20.14 | $20.14 | 7,626 |
| 2024-07-17 | $19.76 | $20.20 | $19.76 | $20.11 | $20.11 | 1,216 |
| 2024-07-16 | $20.20 | $20.22 | $20.04 | $20.11 | $20.11 | 6,354 |
| 2024-07-15 | $20.01 | $20.08 | $20.01 | $20.08 | $20.08 | 1,270 |
| 2024-07-12 | $20.12 | $20.16 | $20.12 | $20.16 | $20.16 | 489 |
| 2024-07-11 | $20.07 | $20.09 | $19.90 | $20.00 | $20.00 | 3,924 |
| 2024-07-10 | $19.92 | $19.92 | $19.60 | $19.82 | $19.82 | 2,562 |
| 2024-07-09 | $19.76 | $19.90 | $19.73 | $19.76 | $19.76 | 2,616 |
| 2024-07-08 | $19.89 | $19.90 | $19.89 | $19.90 | $19.90 | 299 |
| 2024-07-05 | $19.78 | $19.78 | $19.75 | $19.75 | $19.75 | 5,175 |
| 2024-07-03 | $19.65 | $19.81 | $19.65 | $19.77 | $19.77 | 1,708 |
| 2024-07-02 | $19.93 | $19.97 | $19.75 | $19.97 | $19.97 | 3,640 |
| 2024-07-01 | $19.53 | $19.83 | $19.45 | $19.76 | $19.76 | 4,079 |
| 2024-06-28 | $19.97 | $19.97 | $19.86 | $19.86 | $19.86 | 831 |
| 2024-06-27 | $20.05 | $20.05 | $19.99 | $19.99 | $19.99 | 2,457 |
| 2024-06-26 | $19.99 | $20.13 | $19.99 | $20.05 | $20.05 | 1,968 |
| 2024-06-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 665 |
| 2024-06-24 | $20.18 | $20.18 | $19.96 | $20.09 | $20.09 | 1,336 |
| 2024-06-21 | $20.09 | $20.20 | $20.09 | $20.20 | $20.20 | 4,356 |
| 2024-06-20 | $20.18 | $20.20 | $20.03 | $20.10 | $20.10 | 6,721 |
| 2024-06-18 | $19.95 | $20.20 | $19.95 | $20.15 | $20.15 | 7,368 |
| 2024-06-17 | $20.10 | $20.10 | $19.87 | $19.98 | $19.98 | 4,434 |
| 2024-06-14 | $19.66 | $20.03 | $19.66 | $19.89 | $19.89 | 3,668 |
| 2024-06-13 | $19.89 | $20.10 | $19.52 | $20.03 | $20.03 | 7,534 |
| 2024-06-12 | $19.60 | $20.02 | $19.60 | $19.95 | $19.95 | 15,705 |
| 2024-06-11 | $19.75 | $19.75 | $19.15 | $19.70 | $19.70 | 7,320 |
| 2024-06-10 | $19.82 | $19.82 | $19.75 | $19.82 | $19.82 | 7,649 |
| 2024-06-07 | $19.81 | $19.82 | $19.78 | $19.78 | $19.78 | 1,646 |
| 2024-06-06 | $19.71 | $19.82 | $19.71 | $19.82 | $19.82 | 10,597 |
| 2024-06-05 | $19.67 | $19.81 | $19.51 | $19.70 | $19.70 | 8,272 |
| 2024-06-04 | $19.54 | $19.68 | $19.42 | $19.68 | $19.68 | 4,909 |
| 2024-06-03 | $19.36 | $19.42 | $19.32 | $19.41 | $19.41 | 4,330 |
| 2024-05-31 | $19.35 | $19.47 | $19.15 | $19.42 | $19.42 | 18,769 |
| 2024-05-30 | $19.36 | $19.69 | $19.25 | $19.54 | $19.54 | 14,189 |
| 2024-05-29 | $19.18 | $19.30 | $19.08 | $19.27 | $19.27 | 9,191 |
| 2024-05-28 | $19.29 | $19.37 | $19.12 | $19.30 | $19.30 | 14,417 |
| 2024-05-24 | $19.29 | $19.29 | $19.09 | $19.26 | $19.26 | 5,173 |
| 2024-05-23 | $19.13 | $19.20 | $18.90 | $19.16 | $19.16 | 7,725 |
| 2024-05-22 | $19.29 | $19.34 | $19.06 | $19.06 | $19.06 | 5,963 |
| 2024-05-21 | $19.23 | $19.31 | $19.23 | $19.30 | $19.30 | 4,674 |
| 2024-05-20 | $19.20 | $19.32 | $19.20 | $19.21 | $19.21 | 3,084 |
| 2024-05-17 | $19.24 | $19.24 | $19.22 | $19.22 | $19.22 | 1,195 |
| 2024-05-16 | $19.36 | $19.38 | $19.25 | $19.31 | $19.31 | 6,494 |
| 2024-05-15 | $19.27 | $19.35 | $19.14 | $19.29 | $19.29 | 6,476 |
| 2024-05-14 | $19.24 | $19.27 | $19.08 | $19.24 | $19.24 | 2,022 |
| 2024-05-13 | $19.25 | $19.26 | $19.15 | $19.15 | $19.15 | 1,268 |
| 2024-05-10 | $19.27 | $19.27 | $19.02 | $19.21 | $19.21 | 3,393 |
| 2024-05-09 | $19.43 | $19.43 | $19.30 | $19.37 | $19.37 | 951 |
| 2024-05-08 | $19.47 | $19.49 | $19.44 | $19.44 | $19.44 | 920 |
| 2024-05-07 | $19.44 | $19.57 | $19.39 | $19.57 | $19.57 | 4,145 |
| 2024-05-06 | $19.50 | $19.57 | $19.35 | $19.47 | $19.47 | 12,377 |
| 2024-05-03 | $19.31 | $19.41 | $19.31 | $19.40 | $19.40 | 1,779 |
| 2024-05-02 | $19.59 | $19.59 | $19.26 | $19.31 | $19.31 | 1,350 |
| 2024-05-01 | $19.58 | $19.58 | $19.23 | $19.45 | $19.45 | 3,326 |
| 2024-04-30 | $19.66 | $19.82 | $19.50 | $19.82 | $19.52 | 3,788 |
| 2024-04-29 | $19.60 | $19.76 | $19.59 | $19.76 | $19.46 | 1,621 |
| 2024-04-26 | $19.65 | $19.79 | $19.57 | $19.79 | $19.79 | 2,234 |
| 2024-04-25 | $19.75 | $19.95 | $19.60 | $19.86 | $19.86 | 5,163 |
| 2024-04-24 | $20.00 | $20.27 | $19.80 | $19.98 | $19.98 | 13,649 |
| 2024-04-23 | $19.59 | $20.28 | $19.51 | $20.15 | $20.15 | 30,286 |
| 2024-04-22 | $19.49 | $19.80 | $19.49 | $19.80 | $19.80 | 5,507 |
| 2024-04-19 | $19.37 | $19.46 | $19.33 | $19.46 | $19.46 | 2,277 |
| 2024-04-18 | $19.40 | $19.52 | $19.40 | $19.46 | $19.46 | 2,400 |
| 2024-04-17 | $19.40 | $19.50 | $19.40 | $19.46 | $19.46 | 4,845 |
| 2024-04-16 | $19.37 | $19.59 | $19.36 | $19.49 | $19.49 | 2,837 |
| 2024-04-15 | $19.60 | $19.60 | $19.30 | $19.41 | $19.41 | 8,166 |
| 2024-04-12 | $19.68 | $19.68 | $19.52 | $19.60 | $19.60 | 4,046 |
| 2024-04-11 | $19.43 | $19.68 | $19.43 | $19.67 | $19.67 | 3,644 |
| 2024-04-10 | $19.76 | $19.76 | $19.51 | $19.59 | $19.59 | 5,988 |
| 2024-04-09 | $19.82 | $19.90 | $19.80 | $19.90 | $19.90 | 2,117 |
| 2024-04-08 | $19.86 | $19.91 | $19.84 | $19.89 | $19.89 | 880 |
| 2024-04-05 | $20.06 | $20.06 | $19.94 | $20.01 | $20.01 | 7,137 |
| 2024-04-04 | $20.15 | $20.15 | $19.98 | $20.01 | $20.01 | 3,791 |
| 2024-04-03 | $19.87 | $20.15 | $19.87 | $20.12 | $20.12 | 3,584 |
| 2024-04-02 | $19.90 | $19.90 | $19.87 | $19.87 | $19.87 | 796 |
| 2024-04-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 8,895 |
| 2024-03-28 | $19.92 | $19.99 | $19.92 | $19.99 | $19.99 | 315 |
| 2024-03-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 461 |
| 2024-03-26 | $19.89 | $20.06 | $19.89 | $20.06 | $20.06 | 3,983 |
| 2024-03-25 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 2,945 |
| 2024-03-22 | $19.78 | $19.80 | $19.73 | $19.78 | $19.78 | 1,691 |
| 2024-03-21 | $19.89 | $19.90 | $19.78 | $19.90 | $19.90 | 11,608 |
| 2024-03-20 | $19.83 | $19.83 | $19.80 | $19.80 | $19.80 | 428 |
| 2024-03-19 | $19.68 | $19.73 | $19.65 | $19.73 | $19.73 | 1,755 |
| 2024-03-18 | $19.74 | $19.75 | $19.59 | $19.73 | $19.73 | 16,573 |
| 2024-03-15 | $19.48 | $19.77 | $19.48 | $19.63 | $19.63 | 1,647 |
| 2024-03-14 | $19.71 | $19.71 | $19.47 | $19.51 | $19.51 | 1,921 |
| 2024-03-13 | $19.80 | $19.80 | $19.50 | $19.67 | $19.67 | 17,971 |
| 2024-03-12 | $19.82 | $19.83 | $19.80 | $19.80 | $19.80 | 428 |
| 2024-03-11 | $19.78 | $19.83 | $19.69 | $19.83 | $19.83 | 3,694 |
| 2024-03-08 | $19.78 | $19.79 | $19.61 | $19.61 | $19.61 | 2,167 |
| 2024-03-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 2,778 |
| 2024-03-06 | $19.63 | $19.70 | $19.60 | $19.65 | $19.65 | 1,143 |
| 2024-03-05 | $19.70 | $19.87 | $19.51 | $19.56 | $19.56 | 6,193 |
| 2024-03-04 | $19.90 | $19.90 | $19.74 | $19.78 | $19.78 | 1,509 |
| 2024-03-01 | $19.86 | $19.88 | $19.80 | $19.80 | $19.80 | 457 |
| 2024-02-29 | $19.87 | $19.90 | $19.87 | $19.90 | $19.90 | 305 |
| 2024-02-28 | $19.64 | $19.80 | $19.64 | $19.80 | $19.80 | 1,006 |
| 2024-02-27 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2024-02-26 | $19.77 | $19.83 | $19.74 | $19.74 | $19.74 | 700 |
| 2024-02-23 | $19.90 | $19.90 | $19.75 | $19.76 | $19.76 | 1,631 |
| 2024-02-22 | $19.96 | $20.13 | $19.96 | $20.02 | $20.02 | 1,700 |
| 2024-02-21 | $19.95 | $19.98 | $19.76 | $19.82 | $19.82 | 2,174 |
| 2024-02-20 | $20.04 | $20.04 | $19.88 | $19.88 | $19.88 | 326 |
| 2024-02-16 | $19.71 | $19.93 | $19.71 | $19.91 | $19.91 | 1,162 |
| 2024-02-15 | $20.11 | $20.12 | $19.61 | $19.96 | $19.96 | 4,396 |
| 2024-02-14 | $20.12 | $20.12 | $19.98 | $19.98 | $19.98 | 645 |
| 2024-02-13 | $19.96 | $19.96 | $19.67 | $19.81 | $19.81 | 2,477 |
| 2024-02-12 | $19.80 | $20.19 | $19.80 | $20.08 | $20.08 | 5,992 |
| 2024-02-09 | $19.85 | $19.87 | $19.67 | $19.67 | $19.67 | 2,263 |
| 2024-02-08 | $19.84 | $19.88 | $19.84 | $19.85 | $19.85 | 1,430 |
| 2024-02-07 | $19.89 | $19.89 | $19.73 | $19.75 | $19.75 | 689 |
| 2024-02-06 | $19.59 | $19.80 | $19.56 | $19.60 | $19.60 | 3,654 |
| 2024-02-05 | $19.50 | $19.67 | $19.48 | $19.67 | $19.67 | 742 |
| 2024-02-02 | $19.80 | $19.80 | $19.53 | $19.78 | $19.78 | 1,593 |
| 2024-02-01 | $19.85 | $19.98 | $19.65 | $19.98 | $19.98 | 2,926 |
| 2024-01-31 | $20.00 | $20.00 | $19.61 | $19.94 | $19.65 | 3,330 |
| 2024-01-30 | $20.10 | $20.13 | $20.10 | $20.13 | $19.84 | 684 |
| 2024-01-29 | $20.14 | $20.15 | $20.14 | $20.15 | $19.86 | 606 |
| 2024-01-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.68 | 0 |
| 2024-01-25 | $19.85 | $20.07 | $19.85 | $19.97 | $19.68 | 3,224 |
| 2024-01-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.69 | 11 |
| 2024-01-23 | $19.50 | $19.98 | $19.50 | $19.98 | $19.69 | 6,900 |
| 2024-01-22 | $19.68 | $19.70 | $19.55 | $19.70 | $19.41 | 2,090 |
| 2024-01-19 | $19.56 | $19.63 | $19.33 | $19.42 | $19.42 | 3,592 |
| 2024-01-18 | $19.69 | $19.69 | $19.57 | $19.57 | $19.57 | 960 |
| 2024-01-17 | $19.63 | $19.76 | $19.63 | $19.65 | $19.65 | 1,925 |
| 2024-01-16 | $19.63 | $19.78 | $19.63 | $19.77 | $19.77 | 1,265 |
| 2024-01-12 | $19.55 | $19.72 | $19.55 | $19.69 | $19.69 | 2,034 |
| 2024-01-11 | $19.73 | $19.75 | $19.71 | $19.74 | $19.74 | 2,816 |
| 2024-01-10 | $19.71 | $19.74 | $19.69 | $19.70 | $19.70 | 1,890 |
| 2024-01-09 | $19.70 | $19.71 | $19.58 | $19.70 | $19.70 | 3,582 |
| 2024-01-08 | $19.51 | $19.70 | $19.32 | $19.70 | $19.70 | 3,376 |
| 2024-01-05 | $19.55 | $19.57 | $19.51 | $19.56 | $19.56 | 1,529 |
| 2024-01-04 | $19.39 | $19.57 | $19.39 | $19.57 | $19.57 | 1,939 |
| 2024-01-03 | $19.45 | $19.60 | $19.25 | $19.25 | $19.25 | 1,251 |
| 2024-01-02 | $19.75 | $19.75 | $19.30 | $19.60 | $19.60 | 2,056 |
| 2023-12-29 | $19.77 | $19.81 | $19.77 | $19.81 | $19.81 | 802 |
| 2023-12-28 | $19.77 | $19.88 | $19.76 | $19.88 | $19.88 | 1,146 |
| 2023-12-27 | $19.90 | $20.03 | $19.75 | $19.96 | $19.96 | 1,535 |
| 2023-12-26 | $19.75 | $19.93 | $19.75 | $19.93 | $19.93 | 1,515 |
| 2023-12-22 | $19.70 | $19.83 | $19.70 | $19.79 | $19.79 | 2,843 |
| 2023-12-21 | $19.79 | $19.90 | $19.64 | $19.70 | $19.70 | 5,582 |
| 2023-12-20 | $19.75 | $19.91 | $19.65 | $19.91 | $19.91 | 2,124 |
| 2023-12-19 | $19.71 | $19.91 | $19.60 | $19.91 | $19.91 | 3,300 |
| 2023-12-18 | $19.78 | $19.98 | $19.60 | $19.67 | $19.67 | 4,097 |
| 2023-12-15 | $19.73 | $19.89 | $19.71 | $19.85 | $19.85 | 2,085 |
| 2023-12-14 | $19.69 | $20.12 | $19.41 | $20.02 | $20.02 | 3,055 |
| 2023-12-13 | $19.49 | $19.63 | $19.46 | $19.56 | $19.56 | 1,100 |
| 2023-12-12 | $19.34 | $19.48 | $19.06 | $19.39 | $19.39 | 4,253 |
| 2023-12-11 | $19.51 | $19.62 | $19.29 | $19.52 | $19.52 | 1,624 |
| 2023-12-08 | $19.50 | $19.51 | $19.50 | $19.51 | $19.51 | 1,631 |
| 2023-12-07 | $19.43 | $19.58 | $19.30 | $19.30 | $19.30 | 2,130 |
| 2023-12-06 | $19.30 | $19.55 | $19.30 | $19.52 | $19.52 | 3,327 |
| 2023-12-05 | $19.24 | $19.49 | $19.18 | $19.46 | $19.46 | 1,679 |
| 2023-12-04 | $19.39 | $19.52 | $19.32 | $19.52 | $19.52 | 1,208 |
| 2023-12-01 | $19.37 | $19.54 | $19.18 | $19.48 | $19.48 | 3,923 |
| 2023-11-30 | $19.26 | $19.73 | $19.18 | $19.18 | $19.18 | 5,219 |
| 2023-11-29 | $18.87 | $19.28 | $18.87 | $19.28 | $19.28 | 4,960 |
| 2023-11-28 | $19.09 | $19.09 | $18.92 | $19.06 | $19.06 | 2,471 |
| 2023-11-27 | $18.80 | $19.05 | $18.80 | $19.05 | $19.05 | 1,314 |
| 2023-11-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,154 |
| 2023-11-22 | $18.95 | $19.06 | $18.95 | $19.00 | $19.00 | 4,840 |
| 2023-11-21 | $19.00 | $19.10 | $18.94 | $19.00 | $19.00 | 7,015 |
| 2023-11-20 | $19.09 | $19.18 | $19.05 | $19.18 | $19.18 | 3,962 |
| 2023-11-17 | $19.28 | $19.39 | $19.28 | $19.28 | $19.28 | 3,158 |
| 2023-11-16 | $19.25 | $19.37 | $19.21 | $19.21 | $19.21 | 2,956 |
| 2023-11-15 | $19.10 | $19.25 | $19.10 | $19.25 | $19.25 | 1,296 |
| 2023-11-14 | $19.11 | $19.28 | $19.11 | $19.23 | $19.23 | 6,316 |
| 2023-11-13 | $19.40 | $19.40 | $19.17 | $19.17 | $19.17 | 1,855 |
| 2023-11-10 | $19.09 | $19.37 | $19.09 | $19.26 | $19.26 | 2,584 |
| 2023-11-09 | $19.09 | $19.25 | $19.09 | $19.25 | $19.25 | 728 |
| 2023-11-08 | $18.81 | $19.29 | $18.77 | $19.04 | $19.04 | 7,443 |
| 2023-11-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 101 |
| 2023-11-06 | $18.76 | $18.77 | $18.74 | $18.74 | $18.74 | 2,150 |
| 2023-11-03 | $19.00 | $19.47 | $18.91 | $19.23 | $19.23 | 6,583 |
| 2023-11-02 | $18.53 | $18.74 | $18.53 | $18.74 | $18.74 | 1,000 |
| 2023-11-01 | $18.55 | $19.24 | $18.43 | $19.07 | $19.07 | 6,131 |
| 2023-10-31 | $18.57 | $18.79 | $18.57 | $18.61 | $18.33 | 2,662 |
| 2023-10-30 | $18.89 | $19.33 | $18.31 | $18.56 | $18.56 | 5,413 |
| 2023-10-27 | $18.53 | $18.98 | $18.44 | $18.79 | $18.79 | 8,859 |
| 2023-10-26 | $18.48 | $19.24 | $18.48 | $18.53 | $18.53 | 9,085 |
| 2023-10-25 | $18.60 | $18.61 | $18.39 | $18.42 | $18.42 | 20,055 |
| 2023-10-24 | $18.60 | $18.79 | $18.60 | $18.74 | $18.74 | 5,540 |
| 2023-10-23 | $18.82 | $19.00 | $18.60 | $18.82 | $18.82 | 5,714 |
| 2023-10-20 | $18.70 | $18.83 | $18.70 | $18.81 | $18.81 | 2,792 |
| 2023-10-19 | $18.78 | $18.97 | $18.70 | $18.70 | $18.70 | 8,671 |
| 2023-10-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 865 |
| 2023-10-17 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 625 |
| 2023-10-16 | $18.94 | $18.94 | $18.93 | $18.93 | $18.93 | 262 |
| 2023-10-13 | $18.99 | $18.99 | $18.95 | $18.98 | $18.98 | 1,303 |
| 2023-10-12 | $18.85 | $18.89 | $18.82 | $18.87 | $18.87 | 2,924 |
| 2023-10-11 | $18.90 | $18.90 | $18.87 | $18.87 | $18.87 | 828 |
| 2023-10-10 | $18.85 | $18.95 | $18.80 | $18.84 | $18.84 | 6,711 |
| 2023-10-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 942 |
| 2023-10-06 | $18.80 | $19.03 | $18.80 | $18.81 | $18.81 | 4,595 |
| 2023-10-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 103 |
| 2023-10-04 | $18.95 | $18.95 | $18.80 | $18.80 | $18.80 | 3,327 |
| 2023-10-03 | $18.95 | $19.49 | $18.85 | $18.86 | $18.86 | 9,792 |
| 2023-10-02 | $19.13 | $19.13 | $18.89 | $18.92 | $18.92 | 9,694 |
| 2023-09-29 | $19.29 | $19.29 | $19.20 | $19.20 | $19.20 | 1,405 |
| 2023-09-28 | $19.18 | $19.25 | $19.18 | $19.25 | $19.25 | 1,524 |
| 2023-09-27 | $19.42 | $19.45 | $19.30 | $19.45 | $19.45 | 3,080 |
| 2023-09-26 | $19.50 | $19.50 | $19.45 | $19.45 | $19.45 | 963 |
| 2023-09-25 | $19.50 | $19.69 | $19.48 | $19.50 | $19.50 | 10,035 |
| 2023-09-22 | $19.44 | $19.77 | $19.44 | $19.50 | $19.50 | 3,330 |
| 2023-09-21 | $19.91 | $19.91 | $19.76 | $19.81 | $19.81 | 607 |
| 2023-09-20 | $19.87 | $19.91 | $19.87 | $19.89 | $19.89 | 1,507 |
| 2023-09-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 11 |
| 2023-09-18 | $19.68 | $19.96 | $19.58 | $19.93 | $19.93 | 2,709 |
| 2023-09-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 103 |
| 2023-09-14 | $19.94 | $19.99 | $19.92 | $19.95 | $19.95 | 2,001 |
| 2023-09-13 | $19.75 | $20.00 | $19.51 | $20.00 | $20.00 | 10,547 |
| 2023-09-12 | $19.73 | $19.90 | $19.65 | $19.90 | $19.90 | 5,236 |
| 2023-09-11 | $19.65 | $19.84 | $19.62 | $19.84 | $19.84 | 3,185 |
| 2023-09-08 | $19.97 | $19.97 | $19.55 | $19.55 | $19.55 | 8,633 |
| 2023-09-07 | $19.43 | $20.06 | $19.43 | $20.06 | $20.06 | 6,472 |
| 2023-09-06 | $19.68 | $19.95 | $19.35 | $19.41 | $19.41 | 1,926 |
| 2023-09-05 | $19.74 | $20.16 | $19.34 | $19.52 | $19.52 | 11,477 |
| 2023-09-01 | $19.84 | $20.18 | $19.51 | $19.87 | $19.87 | 2,770 |
| 2023-08-31 | $19.41 | $19.90 | $19.41 | $19.90 | $19.90 | 6,414 |
| 2023-08-30 | $19.59 | $20.09 | $19.45 | $19.46 | $19.46 | 6,791 |
| 2023-08-29 | $19.42 | $20.14 | $19.30 | $19.60 | $19.60 | 14,045 |
| 2023-08-28 | $19.45 | $19.53 | $19.23 | $19.47 | $19.47 | 4,872 |
| 2023-08-25 | $19.46 | $19.46 | $19.27 | $19.42 | $19.42 | 3,829 |
| 2023-08-24 | $19.66 | $19.83 | $19.56 | $19.60 | $19.60 | 1,872 |
| 2023-08-23 | $19.50 | $19.84 | $19.42 | $19.71 | $19.71 | 4,158 |
| 2023-08-22 | $19.60 | $19.60 | $19.50 | $19.50 | $19.50 | 1,067 |
| 2023-08-21 | $19.55 | $19.88 | $19.20 | $19.70 | $19.70 | 5,308 |
| 2023-08-18 | $19.39 | $19.88 | $19.29 | $19.65 | $19.65 | 13,295 |
| 2023-08-17 | $19.30 | $19.51 | $19.10 | $19.30 | $19.30 | 15,045 |
| 2023-08-16 | $19.75 | $19.75 | $19.28 | $19.32 | $19.32 | 13,126 |
| 2023-08-15 | $19.41 | $19.59 | $19.35 | $19.45 | $19.45 | 9,118 |
| 2023-08-14 | $19.66 | $19.82 | $19.43 | $19.54 | $19.54 | 11,301 |
| 2023-08-11 | $19.69 | $19.92 | $19.40 | $19.40 | $19.40 | 7,723 |
| 2023-08-10 | $19.88 | $20.06 | $19.48 | $19.48 | $19.48 | 8,211 |
| 2023-08-09 | $19.82 | $19.90 | $19.82 | $19.89 | $19.89 | 1,328 |
| 2023-08-08 | $19.78 | $19.81 | $19.78 | $19.81 | $19.81 | 503 |
| 2023-08-07 | $20.10 | $20.18 | $19.83 | $19.89 | $19.89 | 2,066 |
| 2023-08-04 | $20.04 | $20.25 | $19.65 | $19.65 | $19.65 | 6,280 |
| 2023-08-03 | $20.09 | $20.09 | $19.66 | $19.68 | $19.68 | 9,006 |
| 2023-08-02 | $19.88 | $20.19 | $19.79 | $20.19 | $20.19 | 3,353 |
| 2023-08-01 | $20.08 | $20.13 | $20.02 | $20.02 | $20.02 | 1,397 |
| 2023-07-31 | $19.57 | $20.25 | $19.57 | $20.22 | $19.92 | 5,358 |
| 2023-07-28 | $20.24 | $20.24 | $20.23 | $20.24 | $20.24 | 1,084 |
| 2023-07-27 | $20.09 | $20.25 | $19.93 | $20.25 | $20.25 | 1,537 |
| 2023-07-26 | $20.02 | $20.10 | $19.93 | $19.93 | $19.93 | 3,901 |
| 2023-07-25 | $19.79 | $20.23 | $19.56 | $20.04 | $20.04 | 3,556 |
| 2023-07-24 | $19.55 | $20.01 | $19.55 | $20.01 | $20.01 | 2,474 |
| 2023-07-21 | $19.76 | $19.95 | $19.65 | $19.71 | $19.71 | 5,516 |
| 2023-07-20 | $20.07 | $20.07 | $20.00 | $20.00 | $20.00 | 505 |
| 2023-07-19 | $20.03 | $20.24 | $20.00 | $20.00 | $20.00 | 3,050 |
| 2023-07-18 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 265 |
| 2023-07-17 | $20.06 | $20.25 | $19.81 | $19.81 | $19.81 | 2,155 |
| 2023-07-14 | $20.19 | $20.31 | $20.12 | $20.20 | $20.20 | 2,969 |
| 2023-07-13 | $19.97 | $20.12 | $19.97 | $20.12 | $20.12 | 1,241 |
| 2023-07-12 | $19.97 | $19.97 | $19.93 | $19.93 | $19.93 | 1,200 |
| 2023-07-11 | $19.87 | $20.08 | $19.86 | $19.86 | $19.86 | 5,929 |
| 2023-07-10 | $19.74 | $19.95 | $19.74 | $19.85 | $19.85 | 3,381 |
| 2023-07-07 | $19.70 | $20.00 | $19.66 | $19.80 | $19.80 | 2,957 |
| 2023-07-06 | $19.87 | $19.87 | $19.50 | $19.59 | $19.59 | 3,078 |
| 2023-07-05 | $19.67 | $19.90 | $19.67 | $19.89 | $19.89 | 60,715 |
| 2023-07-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 205 |
| 2023-06-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 417 |
| 2023-06-29 | $19.78 | $19.99 | $19.77 | $19.98 | $19.98 | 2,126 |
| 2023-06-28 | $19.84 | $20.67 | $19.75 | $20.01 | $20.01 | 13,248 |
| 2023-06-27 | $19.80 | $19.81 | $19.75 | $19.75 | $19.75 | 9,029 |
| 2023-06-26 | $19.52 | $19.84 | $19.52 | $19.84 | $19.84 | 8,515 |
| 2023-06-23 | $19.60 | $19.60 | $19.57 | $19.57 | $19.57 | 3,768 |
| 2023-06-22 | $19.74 | $19.74 | $19.58 | $19.58 | $19.58 | 10,399 |
| 2023-06-21 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 224 |
| 2023-06-20 | $19.73 | $19.75 | $19.70 | $19.75 | $19.75 | 1,943 |
| 2023-06-16 | $19.75 | $19.75 | $19.73 | $19.74 | $19.74 | 1,926 |
| 2023-06-15 | $19.73 | $19.73 | $19.70 | $19.70 | $19.70 | 1,523 |
| 2023-06-14 | $19.58 | $19.60 | $19.56 | $19.60 | $19.60 | 3,776 |
| 2023-06-13 | $19.83 | $19.83 | $19.63 | $19.63 | $19.63 | 2,268 |
| 2023-06-12 | $19.80 | $19.93 | $19.71 | $19.93 | $19.93 | 9,405 |
| 2023-06-09 | $19.42 | $19.89 | $19.42 | $19.82 | $19.82 | 3,808 |
| 2023-06-08 | $19.68 | $19.86 | $19.63 | $19.84 | $19.84 | 6,018 |
| 2023-06-07 | $19.70 | $19.72 | $19.64 | $19.69 | $19.69 | 4,182 |
| 2023-06-06 | $19.42 | $19.70 | $19.41 | $19.70 | $19.70 | 5,942 |
| 2023-06-05 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 1,311 |
| 2023-06-02 | $19.54 | $19.60 | $19.49 | $19.60 | $19.60 | 1,856 |
| 2023-06-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 169 |
| 2023-05-31 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 200 |
| 2023-05-30 | $19.46 | $19.55 | $19.46 | $19.55 | $19.55 | 5,048 |
| 2023-05-26 | $19.52 | $19.52 | $19.50 | $19.51 | $19.51 | 518 |
| 2023-05-25 | $19.49 | $19.51 | $19.31 | $19.31 | $19.31 | 905 |
| 2023-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-05-23 | $19.45 | $19.68 | $19.30 | $19.50 | $19.50 | 6,192 |
| 2023-05-22 | $19.69 | $19.70 | $19.44 | $19.44 | $19.44 | 1,074 |
| 2023-05-19 | $19.53 | $19.86 | $19.47 | $19.47 | $19.47 | 2,017 |
| 2023-05-18 | $19.54 | $19.85 | $19.54 | $19.69 | $19.69 | 2,677 |
| 2023-05-17 | $19.51 | $19.96 | $19.47 | $19.61 | $19.61 | 5,500 |
| 2023-05-16 | $19.85 | $19.94 | $19.39 | $19.94 | $19.94 | 3,020 |
| 2023-05-15 | $19.31 | $19.60 | $19.30 | $19.60 | $19.60 | 8,220 |
| 2023-05-12 | $19.46 | $19.80 | $19.46 | $19.55 | $19.55 | 5,195 |
| 2023-05-11 | $19.90 | $19.90 | $19.46 | $19.73 | $19.73 | 3,721 |
| 2023-05-10 | $19.30 | $19.47 | $19.30 | $19.40 | $19.40 | 3,761 |
| 2023-05-09 | $19.30 | $19.81 | $19.30 | $19.49 | $19.49 | 6,245 |
| 2023-05-08 | $19.37 | $19.37 | $19.25 | $19.31 | $19.31 | 2,369 |
| 2023-05-05 | $19.40 | $19.49 | $19.10 | $19.25 | $19.25 | 10,963 |
| 2023-05-04 | $19.73 | $19.73 | $19.27 | $19.42 | $19.42 | 5,309 |
| 2023-05-03 | $19.69 | $19.80 | $19.54 | $19.80 | $19.80 | 6,894 |
| 2023-05-02 | $19.62 | $19.65 | $19.49 | $19.65 | $19.65 | 4,956 |
| 2023-05-01 | $19.81 | $19.87 | $19.75 | $19.75 | $19.75 | 1,894 |
| 2023-04-28 | $20.07 | $20.20 | $20.03 | $20.18 | $19.88 | 2,226 |
| 2023-04-27 | $19.87 | $20.23 | $19.58 | $20.19 | $19.89 | 13,624 |
| 2023-04-26 | $19.90 | $19.90 | $19.44 | $19.73 | $19.44 | 3,367 |
| 2023-04-25 | $20.05 | $20.05 | $19.89 | $19.89 | $19.60 | 623 |
| 2023-04-24 | $19.94 | $20.10 | $19.29 | $20.08 | $19.78 | 6,144 |
| 2023-04-21 | $19.80 | $20.11 | $19.68 | $20.02 | $19.72 | 4,022 |
| 2023-04-20 | $19.85 | $20.03 | $19.65 | $20.03 | $19.73 | 4,102 |
| 2023-04-19 | $19.58 | $20.48 | $19.32 | $19.96 | $19.66 | 22,299 |
| 2023-04-18 | $19.53 | $19.59 | $19.50 | $19.59 | $19.30 | 5,532 |
| 2023-04-17 | $19.57 | $19.59 | $19.57 | $19.57 | $19.28 | 1,859 |
| 2023-04-14 | $19.53 | $19.74 | $19.53 | $19.60 | $19.31 | 2,882 |
| 2023-04-13 | $19.48 | $19.71 | $19.47 | $19.65 | $19.36 | 9,462 |
| 2023-04-12 | $19.50 | $19.50 | $19.33 | $19.38 | $19.09 | 600 |
| 2023-04-11 | $19.24 | $19.41 | $19.24 | $19.39 | $19.11 | 2,102 |
| 2023-04-10 | $19.27 | $19.27 | $19.18 | $19.18 | $18.90 | 2,309 |
| 2023-04-06 | $19.14 | $19.18 | $19.08 | $19.18 | $19.18 | 2,146 |
| 2023-04-05 | $19.25 | $19.25 | $19.13 | $19.14 | $19.14 | 4,150 |
| 2023-04-04 | $19.22 | $19.35 | $18.95 | $19.23 | $19.23 | 7,475 |
| 2023-04-03 | $19.24 | $19.43 | $19.24 | $19.32 | $19.32 | 2,387 |
| 2023-03-31 | $19.23 | $19.25 | $19.10 | $19.25 | $19.25 | 6,034 |
| 2023-03-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 12 |
| 2023-03-29 | $19.18 | $19.50 | $19.18 | $19.30 | $19.30 | 2,154 |
| 2023-03-28 | $19.15 | $19.18 | $19.15 | $19.18 | $19.18 | 609 |
| 2023-03-27 | $19.04 | $19.20 | $19.03 | $19.12 | $19.12 | 6,008 |
| 2023-03-24 | $18.95 | $19.11 | $18.95 | $19.00 | $19.00 | 1,106 |
| 2023-03-23 | $19.10 | $19.10 | $18.92 | $18.92 | $18.92 | 2,562 |
| 2023-03-22 | $19.14 | $19.14 | $19.04 | $19.04 | $19.04 | 2,192 |
| 2023-03-21 | $19.14 | $19.24 | $19.01 | $19.24 | $19.24 | 5,894 |
| 2023-03-20 | $19.00 | $19.15 | $19.00 | $19.00 | $19.00 | 1,948 |
| 2023-03-17 | $18.90 | $19.06 | $18.90 | $18.95 | $18.95 | 4,259 |
| 2023-03-16 | $19.14 | $19.14 | $18.90 | $19.02 | $19.02 | 4,369 |
| 2023-03-15 | $18.82 | $19.00 | $18.80 | $19.00 | $19.00 | 2,048 |
| 2023-03-14 | $19.25 | $19.25 | $18.75 | $19.07 | $19.07 | 23,477 |
| 2023-03-13 | $19.01 | $19.16 | $19.01 | $19.02 | $19.02 | 1,367 |
| 2023-03-10 | $19.00 | $19.20 | $18.95 | $19.00 | $19.00 | 2,917 |
| 2023-03-09 | $19.12 | $19.19 | $18.93 | $19.11 | $19.11 | 4,735 |
| 2023-03-08 | $19.02 | $19.14 | $19.01 | $19.13 | $19.13 | 5,752 |
| 2023-03-07 | $19.30 | $19.30 | $18.90 | $19.09 | $19.09 | 5,515 |
| 2023-03-06 | $19.13 | $19.26 | $19.12 | $19.18 | $19.18 | 8,115 |
| 2023-03-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 337 |
| 2023-03-02 | $19.15 | $19.18 | $19.14 | $19.14 | $19.14 | 966 |
| 2023-03-01 | $19.00 | $19.24 | $19.00 | $19.15 | $19.15 | 1,511 |
| 2023-02-28 | $19.30 | $19.30 | $19.10 | $19.18 | $19.18 | 2,316 |
| 2023-02-27 | $19.06 | $19.21 | $18.97 | $19.20 | $19.20 | 3,481 |
| 2023-02-24 | $19.18 | $19.25 | $19.17 | $19.24 | $19.24 | 1,047 |
| 2023-02-23 | $19.22 | $19.22 | $19.19 | $19.20 | $19.20 | 500 |
| 2023-02-22 | $18.92 | $19.18 | $18.92 | $19.09 | $19.09 | 9,689 |
| 2023-02-21 | $19.15 | $19.15 | $18.85 | $18.92 | $18.92 | 15,223 |
| 2023-02-17 | $18.95 | $19.17 | $18.95 | $19.14 | $19.14 | 8,984 |
| 2023-02-16 | $19.21 | $19.48 | $18.88 | $19.05 | $19.05 | 20,383 |
| 2023-02-15 | $19.15 | $19.40 | $19.15 | $19.20 | $19.20 | 2,651 |
| 2023-02-14 | $19.45 | $19.45 | $19.15 | $19.30 | $19.30 | 7,632 |
| 2023-02-13 | $19.53 | $19.65 | $19.12 | $19.45 | $19.45 | 8,523 |
| 2023-02-10 | $19.28 | $19.68 | $19.21 | $19.39 | $19.39 | 7,047 |
| 2023-02-09 | $19.77 | $19.92 | $19.55 | $19.61 | $19.61 | 6,736 |
| 2023-02-08 | $19.85 | $19.87 | $19.55 | $19.70 | $19.70 | 3,201 |
| 2023-02-07 | $19.77 | $19.77 | $19.71 | $19.71 | $19.71 | 1,553 |
| 2023-02-06 | $20.17 | $20.20 | $19.53 | $19.70 | $19.70 | 6,201 |
| 2023-02-03 | $20.34 | $20.34 | $19.90 | $20.16 | $20.16 | 2,547 |
| 2023-02-02 | $20.19 | $20.42 | $20.01 | $20.42 | $20.42 | 1,950 |
| 2023-02-01 | $20.17 | $20.23 | $19.91 | $19.91 | $19.91 | 2,138 |
| 2023-01-31 | $20.15 | $20.15 | $20.15 | $20.15 | $19.85 | 301 |
| 2023-01-30 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 16 |
| 2023-01-27 | $20.21 | $20.33 | $20.21 | $20.21 | $20.21 | 4,854 |
| 2023-01-26 | $20.44 | $20.45 | $20.03 | $20.10 | $20.10 | 5,391 |
| 2023-01-25 | $20.13 | $20.40 | $20.11 | $20.29 | $20.29 | 4,374 |
| 2023-01-24 | $20.00 | $20.39 | $20.00 | $20.14 | $20.14 | 12,959 |
| 2023-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,909 |
| 2023-01-20 | $20.05 | $20.05 | $19.89 | $19.90 | $19.90 | 10,131 |
| 2023-01-19 | $19.97 | $20.03 | $19.70 | $20.03 | $20.03 | 2,838 |
| 2023-01-18 | $19.75 | $20.10 | $19.75 | $19.96 | $19.96 | 9,201 |
| 2023-01-17 | $19.45 | $19.68 | $19.45 | $19.60 | $19.60 | 15,028 |
| 2023-01-13 | $19.71 | $19.71 | $19.45 | $19.50 | $19.50 | 6,988 |
| 2023-01-12 | $19.44 | $19.52 | $19.37 | $19.51 | $19.51 | 3,552 |
| 2023-01-11 | $19.46 | $19.55 | $19.36 | $19.38 | $19.38 | 3,717 |
| 2023-01-10 | $19.37 | $19.45 | $19.16 | $19.39 | $19.39 | 4,003 |
| 2023-01-09 | $19.29 | $19.34 | $19.26 | $19.31 | $19.31 | 2,612 |
| 2023-01-06 | $19.11 | $19.40 | $19.11 | $19.26 | $19.26 | 5,291 |
| 2023-01-05 | $18.80 | $19.20 | $18.80 | $19.07 | $19.07 | 7,181 |
| 2023-01-04 | $19.11 | $19.29 | $18.99 | $19.21 | $19.21 | 5,532 |
| 2023-01-03 | $18.63 | $18.86 | $18.63 | $18.86 | $18.86 | 291 |
| 2022-12-30 | $18.52 | $18.83 | $18.51 | $18.63 | $18.63 | 7,775 |
| 2022-12-29 | $18.62 | $18.68 | $18.44 | $18.63 | $18.63 | 15,637 |
| 2022-12-28 | $18.79 | $18.79 | $18.25 | $18.52 | $18.52 | 14,146 |
| 2022-12-27 | $18.76 | $18.83 | $18.64 | $18.71 | $18.71 | 15,407 |
| 2022-12-23 | $18.88 | $18.88 | $18.75 | $18.76 | $18.76 | 8,026 |
| 2022-12-22 | $18.90 | $18.90 | $18.81 | $18.88 | $18.88 | 4,636 |
| 2022-12-21 | $18.98 | $18.98 | $18.88 | $18.92 | $18.92 | 3,761 |
| 2022-12-20 | $18.97 | $19.07 | $18.83 | $18.85 | $18.85 | 6,717 |
| 2022-12-19 | $18.89 | $19.00 | $18.76 | $18.97 | $18.97 | 4,030 |
| 2022-12-16 | $18.76 | $18.97 | $18.75 | $18.97 | $18.97 | 2,282 |
| 2022-12-15 | $18.92 | $19.00 | $18.92 | $19.00 | $19.00 | 2,356 |
| 2022-12-14 | $19.01 | $19.23 | $19.01 | $19.23 | $19.23 | 402 |
| 2022-12-13 | $19.10 | $19.29 | $18.88 | $19.29 | $19.29 | 10,371 |
| 2022-12-12 | $18.82 | $19.06 | $18.72 | $19.06 | $19.06 | 4,400 |
| 2022-12-09 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 333 |
| 2022-12-08 | $19.03 | $19.23 | $18.96 | $19.23 | $19.23 | 3,167 |
| 2022-12-07 | $19.10 | $19.10 | $18.89 | $19.03 | $19.03 | 1,480 |
| 2022-12-06 | $19.05 | $19.10 | $19.05 | $19.10 | $19.10 | 1,450 |
| 2022-12-05 | $19.06 | $19.10 | $19.00 | $19.10 | $19.10 | 4,351 |
| 2022-12-02 | $18.78 | $19.30 | $18.78 | $19.27 | $19.27 | 4,915 |
| 2022-12-01 | $18.78 | $19.05 | $18.69 | $19.05 | $19.05 | 23,370 |
| 2022-11-30 | $18.50 | $18.84 | $18.50 | $18.70 | $18.70 | 2,401 |
| 2022-11-29 | $18.53 | $18.76 | $18.40 | $18.50 | $18.50 | 3,912 |
| 2022-11-28 | $18.96 | $19.00 | $18.45 | $18.53 | $18.53 | 12,591 |
| 2022-11-25 | $18.72 | $19.04 | $18.72 | $18.93 | $18.93 | 4,880 |
| 2022-11-23 | $18.87 | $18.87 | $18.81 | $18.81 | $18.81 | 1,753 |
| 2022-11-22 | $18.55 | $18.86 | $18.46 | $18.86 | $18.86 | 5,715 |
| 2022-11-21 | $19.01 | $19.01 | $18.40 | $18.40 | $18.40 | 2,643 |
| 2022-11-18 | $18.95 | $18.98 | $18.89 | $18.90 | $18.90 | 3,177 |
| 2022-11-17 | $18.89 | $19.00 | $18.69 | $18.89 | $18.89 | 1,239 |
| 2022-11-16 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 273 |
| 2022-11-15 | $19.00 | $19.06 | $18.47 | $18.95 | $18.95 | 15,272 |
| 2022-11-14 | $18.91 | $18.99 | $18.91 | $18.91 | $18.91 | 1,392 |
| 2022-11-11 | $18.67 | $19.10 | $18.67 | $19.01 | $19.01 | 1,818 |
| 2022-11-10 | $18.30 | $19.10 | $18.30 | $19.10 | $19.10 | 3,643 |
| 2022-11-09 | $17.84 | $18.28 | $17.84 | $18.01 | $18.01 | 3,420 |
| 2022-11-08 | $17.90 | $18.25 | $17.87 | $17.95 | $17.95 | 7,599 |
| 2022-11-07 | $18.06 | $18.15 | $17.80 | $17.87 | $17.87 | 1,701 |
| 2022-11-04 | $17.65 | $18.05 | $17.65 | $18.05 | $18.05 | 6,234 |
| 2022-11-03 | $17.68 | $17.96 | $17.66 | $17.96 | $17.96 | 9,684 |
| 2022-11-02 | $18.00 | $18.35 | $17.85 | $18.16 | $18.16 | 12,069 |
| 2022-11-01 | $18.03 | $18.27 | $17.93 | $18.27 | $18.27 | 3,876 |
| 2022-10-31 | $18.31 | $18.55 | $18.31 | $18.43 | $18.14 | 3,739 |
| 2022-10-28 | $18.58 | $18.80 | $18.37 | $18.61 | $18.31 | 8,824 |
| 2022-10-27 | $18.69 | $18.87 | $18.69 | $18.73 | $18.43 | 2,776 |
| 2022-10-26 | $18.84 | $18.84 | $18.60 | $18.61 | $18.31 | 1,861 |
| 2022-10-25 | $19.33 | $19.33 | $18.43 | $18.66 | $18.36 | 8,509 |
| 2022-10-24 | $18.65 | $18.96 | $18.50 | $18.69 | $18.39 | 10,295 |
| 2022-10-21 | $18.36 | $18.97 | $18.35 | $18.97 | $18.67 | 6,666 |
| 2022-10-20 | $18.60 | $19.04 | $18.60 | $19.02 | $18.72 | 5,279 |
| 2022-10-19 | $18.90 | $19.15 | $18.54 | $18.88 | $18.58 | 8,281 |
| 2022-10-18 | $19.00 | $19.45 | $18.93 | $18.93 | $18.63 | 2,817 |
| 2022-10-17 | $18.88 | $19.03 | $18.84 | $19.01 | $18.70 | 7,431 |
| 2022-10-14 | $19.43 | $19.59 | $18.89 | $18.89 | $18.89 | 14,142 |
| 2022-10-13 | $19.00 | $19.21 | $18.47 | $19.21 | $19.21 | 7,701 |
| 2022-10-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,000 |
| 2022-10-11 | $19.40 | $19.42 | $19.25 | $19.42 | $19.42 | 4,653 |
| 2022-10-10 | $19.33 | $19.48 | $19.26 | $19.40 | $19.40 | 5,464 |
| 2022-10-07 | $19.38 | $19.40 | $19.22 | $19.40 | $19.40 | 5,773 |
| 2022-10-06 | $19.10 | $19.20 | $19.10 | $19.20 | $19.20 | 3,581 |
| 2022-10-05 | $19.37 | $19.63 | $19.16 | $19.24 | $19.24 | 3,913 |
| 2022-10-04 | $19.60 | $19.67 | $19.29 | $19.33 | $19.33 | 5,237 |
| 2022-10-03 | $19.44 | $19.65 | $19.37 | $19.50 | $19.50 | 5,424 |
| 2022-09-30 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 2 |
| 2022-09-29 | $19.52 | $19.65 | $19.34 | $19.43 | $19.43 | 4,886 |
| 2022-09-28 | $19.66 | $19.75 | $19.66 | $19.67 | $19.67 | 2,013 |
| 2022-09-27 | $19.21 | $19.27 | $19.21 | $19.27 | $19.27 | 930 |
| 2022-09-26 | $19.56 | $19.67 | $19.34 | $19.46 | $19.46 | 17,959 |
| 2022-09-23 | $19.58 | $19.58 | $18.57 | $19.57 | $19.57 | 22,911 |
| 2022-09-22 | $20.20 | $20.20 | $19.53 | $19.87 | $19.87 | 5,720 |
| 2022-09-21 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 105 |
| 2022-09-20 | $20.48 | $20.48 | $20.34 | $20.36 | $20.36 | 1,291 |
| 2022-09-19 | $20.09 | $20.33 | $20.00 | $20.23 | $20.23 | 7,916 |
| 2022-09-16 | $20.27 | $20.35 | $20.03 | $20.27 | $20.27 | 11,257 |
| 2022-09-15 | $20.30 | $20.48 | $20.28 | $20.48 | $20.48 | 4,901 |
| 2022-09-14 | $20.24 | $20.63 | $20.24 | $20.27 | $20.27 | 2,851 |
| 2022-09-13 | $20.25 | $20.62 | $20.25 | $20.55 | $20.55 | 9,775 |
| 2022-09-12 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 5,196 |
| 2022-09-09 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-09-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 30 |
| 2022-09-07 | $20.10 | $20.71 | $20.10 | $20.71 | $20.71 | 557 |
| 2022-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 206 |
| 2022-09-02 | $20.65 | $20.69 | $20.65 | $20.67 | $20.67 | 501 |
| 2022-09-01 | $20.50 | $20.87 | $20.50 | $20.87 | $20.87 | 5,239 |
| 2022-08-31 | $20.91 | $20.91 | $20.74 | $20.74 | $20.74 | 1,100 |
| 2022-08-30 | $20.40 | $20.74 | $20.40 | $20.74 | $20.74 | 6,222 |
| 2022-08-29 | $20.64 | $20.66 | $20.21 | $20.50 | $20.50 | 4,666 |
| 2022-08-26 | $20.90 | $20.92 | $20.77 | $20.77 | $20.77 | 10,196 |
| 2022-08-25 | $21.25 | $21.34 | $21.03 | $21.15 | $21.15 | 5,627 |
| 2022-08-24 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-08-23 | $21.08 | $21.24 | $21.06 | $21.15 | $21.15 | 7,185 |
| 2022-08-22 | $21.49 | $21.49 | $21.37 | $21.37 | $21.37 | 2,584 |
| 2022-08-19 | $21.45 | $21.45 | $21.40 | $21.40 | $21.40 | 1,596 |
| 2022-08-18 | $21.62 | $21.62 | $21.48 | $21.49 | $21.49 | 3,603 |
| 2022-08-17 | $21.75 | $21.86 | $21.64 | $21.65 | $21.65 | 9,097 |
| 2022-08-16 | $21.64 | $21.74 | $21.64 | $21.65 | $21.65 | 5,117 |
| 2022-08-15 | $21.60 | $21.63 | $21.60 | $21.61 | $21.61 | 574 |
| 2022-08-12 | $21.58 | $21.58 | $21.50 | $21.50 | $21.50 | 1,508 |
| 2022-08-11 | $21.60 | $21.69 | $21.58 | $21.68 | $21.68 | 4,559 |
| 2022-08-10 | $21.35 | $21.50 | $21.35 | $21.50 | $21.50 | 6,547 |
| 2022-08-09 | $21.45 | $21.45 | $21.25 | $21.34 | $21.34 | 2,743 |
| 2022-08-08 | $21.26 | $21.49 | $21.26 | $21.45 | $21.45 | 4,464 |
| 2022-08-05 | $21.40 | $21.42 | $21.16 | $21.37 | $21.37 | 5,824 |
| 2022-08-04 | $21.39 | $21.48 | $21.33 | $21.43 | $21.43 | 4,533 |
| 2022-08-03 | $21.16 | $21.46 | $21.10 | $21.46 | $21.46 | 1,051 |
| 2022-08-02 | $20.90 | $21.19 | $20.87 | $21.19 | $21.19 | 7,263 |
| 2022-08-01 | $20.75 | $20.90 | $20.74 | $20.85 | $20.85 | 11,182 |
| 2022-07-29 | $20.93 | $20.98 | $20.83 | $20.95 | $20.66 | 3,866 |
| 2022-07-28 | $20.79 | $20.98 | $20.78 | $20.81 | $20.52 | 5,375 |
| 2022-07-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.50 | 41 |
| 2022-07-26 | $20.79 | $20.80 | $20.71 | $20.79 | $20.50 | 800 |
| 2022-07-25 | $20.80 | $20.80 | $20.60 | $20.77 | $20.48 | 3,787 |
| 2022-07-22 | $20.85 | $20.85 | $20.80 | $20.80 | $20.51 | 1,526 |
| 2022-07-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.44 | 475 |
| 2022-07-20 | $20.58 | $20.72 | $20.56 | $20.63 | $20.34 | 3,521 |
| 2022-07-19 | $20.45 | $20.64 | $20.44 | $20.58 | $20.29 | 4,880 |
| 2022-07-18 | $20.50 | $20.50 | $20.40 | $20.40 | $20.11 | 2,432 |
| 2022-07-15 | $20.44 | $20.48 | $20.44 | $20.48 | $20.19 | 1,374 |
| 2022-07-14 | $20.42 | $20.43 | $20.42 | $20.42 | $20.13 | 1,364 |
| 2022-07-13 | $20.35 | $20.44 | $20.15 | $20.43 | $20.14 | 7,795 |
| 2022-07-12 | $20.22 | $20.35 | $20.12 | $20.35 | $20.06 | 6,310 |
| 2022-07-11 | $20.01 | $20.15 | $19.90 | $20.15 | $19.87 | 3,547 |
| 2022-07-08 | $20.20 | $20.20 | $19.53 | $20.18 | $19.90 | 6,191 |
| 2022-07-07 | $20.20 | $20.20 | $20.20 | $20.20 | $19.92 | 325 |
| 2022-07-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.90 | 235 |
| 2022-07-05 | $20.40 | $20.40 | $20.30 | $20.30 | $20.01 | 1,533 |
| 2022-07-01 | $20.00 | $20.38 | $20.00 | $20.38 | $20.09 | 582 |
| 2022-06-30 | $20.37 | $20.37 | $20.20 | $20.20 | $19.92 | 542 |
| 2022-06-29 | $20.06 | $20.06 | $19.53 | $20.00 | $19.72 | 8,333 |
| 2022-06-28 | $20.01 | $20.07 | $20.01 | $20.06 | $19.78 | 1,076 |
| 2022-06-27 | $20.14 | $20.17 | $20.06 | $20.06 | $19.77 | 1,573 |
| 2022-06-24 | $20.31 | $20.31 | $20.31 | $20.31 | $20.02 | 1,102 |
| 2022-06-23 | $20.23 | $20.25 | $20.20 | $20.20 | $19.92 | 6,965 |
| 2022-06-22 | $20.10 | $20.41 | $20.02 | $20.16 | $19.88 | 9,670 |
| 2022-06-21 | $19.93 | $20.31 | $19.93 | $20.31 | $20.02 | 2,660 |
| 2022-06-17 | $20.00 | $20.48 | $19.82 | $20.00 | $19.72 | 2,193 |
| 2022-06-16 | $19.84 | $19.99 | $19.71 | $19.99 | $19.71 | 1,134 |
| 2022-06-15 | $20.49 | $20.49 | $20.15 | $20.15 | $19.87 | 800 |
| 2022-06-14 | $19.81 | $19.89 | $19.53 | $19.75 | $19.47 | 15,438 |
| 2022-06-13 | $20.31 | $20.37 | $19.85 | $19.97 | $19.69 | 9,046 |
| 2022-06-10 | $20.55 | $20.70 | $20.47 | $20.59 | $20.30 | 9,933 |
| 2022-06-09 | $20.89 | $20.89 | $20.71 | $20.88 | $20.59 | 6,507 |
| 2022-06-08 | $20.99 | $20.99 | $20.57 | $20.90 | $20.61 | 3,007 |
| 2022-06-07 | $20.76 | $21.00 | $20.76 | $21.00 | $20.71 | 4,451 |
| 2022-06-06 | $20.89 | $20.90 | $20.73 | $20.73 | $20.44 | 3,920 |
| 2022-06-03 | $20.85 | $20.89 | $20.68 | $20.87 | $20.58 | 2,548 |
| 2022-06-02 | $20.70 | $20.84 | $20.63 | $20.84 | $20.55 | 8,377 |
| 2022-06-01 | $20.61 | $20.80 | $20.57 | $20.80 | $20.51 | 1,560 |
| 2022-05-31 | $20.64 | $20.75 | $20.57 | $20.61 | $20.32 | 1,706 |
| 2022-05-27 | $20.73 | $20.75 | $20.51 | $20.62 | $20.33 | 14,564 |
| 2022-05-26 | $20.55 | $20.88 | $20.54 | $20.65 | $20.36 | 7,634 |
| 2022-05-25 | $20.34 | $20.60 | $20.24 | $20.24 | $19.96 | 1,652 |
| 2022-05-24 | $20.12 | $20.55 | $20.12 | $20.51 | $20.22 | 4,852 |
| 2022-05-23 | $20.12 | $20.12 | $20.05 | $20.12 | $19.84 | 16,891 |
| 2022-05-20 | $20.10 | $20.12 | $19.99 | $20.12 | $19.84 | 3,440 |
| 2022-05-19 | $19.84 | $20.17 | $19.83 | $20.16 | $19.88 | 6,154 |
| 2022-05-18 | $20.06 | $20.21 | $19.84 | $20.21 | $19.92 | 6,793 |
| 2022-05-17 | $20.57 | $20.57 | $20.28 | $20.46 | $20.17 | 7,706 |
| 2022-05-16 | $20.14 | $20.74 | $20.01 | $20.74 | $20.45 | 11,225 |
| 2022-05-13 | $20.17 | $20.17 | $20.08 | $20.09 | $19.81 | 2,196 |
| 2022-05-12 | $19.96 | $20.35 | $19.87 | $20.17 | $19.89 | 15,128 |
| 2022-05-11 | $20.00 | $20.41 | $20.00 | $20.22 | $19.94 | 9,949 |
| 2022-05-10 | $20.50 | $20.50 | $20.20 | $20.30 | $20.02 | 8,578 |
| 2022-05-09 | $20.32 | $20.60 | $20.32 | $20.40 | $20.11 | 1,281 |
| 2022-05-06 | $20.23 | $20.81 | $20.23 | $20.81 | $20.52 | 9,843 |
| 2022-05-05 | $20.48 | $20.84 | $20.21 | $20.84 | $20.55 | 5,372 |
| 2022-05-04 | $20.84 | $20.94 | $20.25 | $20.94 | $20.65 | 3,273 |
| 2022-05-03 | $20.22 | $20.92 | $20.22 | $20.92 | $20.63 | 1,487 |
| 2022-05-02 | $20.81 | $20.81 | $20.26 | $20.64 | $20.35 | 1,859 |
| 2022-04-29 | $21.15 | $21.15 | $21.15 | $21.15 | $20.56 | 13 |
| 2022-04-28 | $21.14 | $21.15 | $20.94 | $21.15 | $20.56 | 1,466 |
| 2022-04-27 | $21.17 | $21.43 | $20.70 | $21.17 | $20.58 | 1,960 |
| 2022-04-26 | $21.00 | $21.15 | $20.76 | $21.12 | $20.53 | 4,331 |
| 2022-04-25 | $21.15 | $21.16 | $20.50 | $20.99 | $20.40 | 13,386 |
| 2022-04-22 | $21.57 | $21.57 | $21.17 | $21.44 | $20.84 | 1,909 |
| 2022-04-21 | $21.70 | $21.75 | $21.12 | $21.48 | $20.88 | 7,312 |
| 2022-04-20 | $21.83 | $21.86 | $21.18 | $21.73 | $21.12 | 9,882 |
| 2022-04-19 | $21.48 | $22.15 | $21.18 | $21.57 | $20.97 | 2,478 |
| 2022-04-18 | $21.40 | $21.96 | $21.40 | $21.60 | $21.00 | 7,447 |
| 2022-04-14 | $21.49 | $21.49 | $21.49 | $21.49 | $20.89 | 110 |
| 2022-04-13 | $21.46 | $21.62 | $21.01 | $21.49 | $20.89 | 30,900 |
| 2022-04-12 | $22.42 | $22.45 | $21.37 | $22.00 | $21.38 | 15,009 |
| 2022-04-11 | $22.15 | $22.58 | $21.99 | $22.36 | $21.73 | 14,809 |
| 2022-04-08 | $22.33 | $22.41 | $22.25 | $22.25 | $21.63 | 27,709 |
| 2022-04-07 | $22.37 | $22.37 | $22.05 | $22.25 | $21.63 | 4,014 |
| 2022-04-06 | $22.34 | $22.34 | $22.06 | $22.27 | $21.65 | 2,228 |
| 2022-04-05 | $22.45 | $22.51 | $22.33 | $22.33 | $21.71 | 3,009 |
| 2022-04-04 | $22.50 | $22.57 | $22.45 | $22.48 | $21.85 | 4,328 |
| 2022-04-01 | $22.45 | $22.48 | $22.44 | $22.48 | $21.85 | 1,005 |
| 2022-03-31 | $22.51 | $22.58 | $22.47 | $22.50 | $21.87 | 5,185 |
| 2022-03-30 | $22.56 | $22.64 | $22.51 | $22.55 | $21.92 | 3,163 |
| 2022-03-29 | $22.45 | $22.50 | $22.28 | $22.42 | $21.79 | 7,575 |
| 2022-03-28 | $22.58 | $22.58 | $22.24 | $22.41 | $21.78 | 3,837 |
| 2022-03-25 | $22.53 | $22.76 | $22.42 | $22.55 | $21.92 | 2,509 |
| 2022-03-24 | $22.65 | $22.70 | $22.65 | $22.69 | $22.05 | 1,121 |
| 2022-03-23 | $22.68 | $22.68 | $22.33 | $22.65 | $22.02 | 10,155 |
| 2022-03-22 | $22.68 | $22.78 | $22.60 | $22.70 | $22.06 | 5,138 |
| 2022-03-21 | $22.81 | $22.87 | $22.60 | $22.77 | $22.13 | 6,139 |
| 2022-03-18 | $22.94 | $22.94 | $22.88 | $22.91 | $22.27 | 2,220 |
| 2022-03-17 | $22.80 | $22.98 | $22.75 | $22.90 | $22.26 | 7,932 |
| 2022-03-16 | $22.77 | $22.80 | $22.51 | $22.74 | $22.10 | 5,415 |
| 2022-03-15 | $22.73 | $22.89 | $22.66 | $22.66 | $22.03 | 4,130 |
| 2022-03-14 | $22.94 | $22.94 | $22.65 | $22.65 | $22.02 | 2,685 |
| 2022-03-11 | $23.05 | $23.05 | $22.98 | $22.98 | $22.34 | 426 |
| 2022-03-10 | $22.96 | $23.04 | $22.93 | $23.03 | $22.38 | 957 |
| 2022-03-09 | $22.82 | $23.13 | $22.82 | $22.99 | $22.35 | 4,068 |
| 2022-03-08 | $23.00 | $23.13 | $22.78 | $22.80 | $22.16 | 13,058 |
| 2022-03-07 | $23.27 | $23.27 | $23.00 | $23.05 | $22.40 | 5,412 |
| 2022-03-04 | $23.26 | $23.26 | $23.26 | $23.26 | $22.61 | 193 |
| 2022-03-03 | $23.29 | $23.33 | $22.93 | $23.24 | $22.59 | 5,182 |
| 2022-03-02 | $23.35 | $23.36 | $23.29 | $23.29 | $22.64 | 801 |
| 2022-03-01 | $23.20 | $23.36 | $22.94 | $23.24 | $22.59 | 23,329 |
| 2022-02-28 | $23.43 | $23.43 | $23.10 | $23.31 | $22.66 | 1,100 |
| 2022-02-25 | $23.43 | $23.44 | $23.08 | $23.40 | $22.74 | 1,559 |
| 2022-02-24 | $23.00 | $23.33 | $22.80 | $23.31 | $22.66 | 6,657 |
| 2022-02-23 | $23.70 | $23.70 | $23.04 | $23.44 | $22.78 | 4,882 |
| 2022-02-22 | $23.59 | $23.65 | $23.50 | $23.65 | $22.99 | 3,319 |
| 2022-02-18 | $23.83 | $23.83 | $23.71 | $23.71 | $23.05 | 962 |
| 2022-02-17 | $23.24 | $23.32 | $23.05 | $23.15 | $22.50 | 7,423 |
| 2022-02-16 | $23.30 | $23.40 | $23.15 | $23.40 | $22.74 | 18,562 |
| 2022-02-15 | $23.21 | $23.38 | $23.02 | $23.31 | $22.65 | 31,137 |
| 2022-02-14 | $23.96 | $24.00 | $22.52 | $23.34 | $22.69 | 55,368 |
| 2022-02-11 | $24.15 | $24.15 | $23.85 | $23.98 | $23.30 | 3,790 |
| 2022-02-10 | $24.51 | $24.56 | $24.33 | $24.33 | $23.65 | 2,616 |
| 2022-02-09 | $24.71 | $24.75 | $24.54 | $24.54 | $23.85 | 9,122 |
| 2022-02-08 | $24.76 | $24.76 | $24.65 | $24.65 | $23.96 | 5,841 |
| 2022-02-07 | $24.75 | $24.78 | $24.60 | $24.76 | $24.07 | 6,997 |
| 2022-02-04 | $24.78 | $24.81 | $24.56 | $24.61 | $23.92 | 18,261 |
| 2022-02-03 | $24.85 | $24.95 | $24.83 | $24.83 | $24.14 | 1,775 |
| 2022-02-02 | $24.88 | $24.92 | $24.88 | $24.88 | $24.18 | 3,288 |
| 2022-02-01 | $24.76 | $24.91 | $24.76 | $24.88 | $24.19 | 3,151 |
| 2022-01-31 | $24.86 | $24.94 | $24.85 | $24.94 | $23.98 | 2,711 |
| 2022-01-28 | $24.90 | $25.08 | $24.80 | $24.94 | $23.98 | 3,936 |
| 2022-01-27 | $25.00 | $25.01 | $24.90 | $24.92 | $23.96 | 55,461 |
| 2022-01-26 | $25.02 | $25.25 | $24.95 | $24.96 | $24.00 | 79,712 |
| 2022-01-25 | $24.90 | $25.04 | $24.76 | $24.98 | $24.02 | 11,048 |
| 2022-01-24 | $24.95 | $25.00 | $24.90 | $24.96 | $23.99 | 13,918 |
| 2022-01-21 | $25.15 | $25.20 | $25.09 | $25.10 | $24.13 | 48,184 |
| 2022-01-20 | $25.10 | $25.24 | $25.10 | $25.23 | $24.26 | 32,057 |
| 2022-01-19 | $25.03 | $25.19 | $25.03 | $25.10 | $24.13 | 12,198 |
| 2022-01-18 | $25.23 | $25.23 | $25.07 | $25.09 | $24.12 | 3,623 |
| 2022-01-14 | $25.12 | $25.27 | $25.12 | $25.27 | $24.29 | 4,321 |
| 2022-01-13 | $25.30 | $25.30 | $25.20 | $25.26 | $24.28 | 30,405 |
| 2022-01-12 | $25.25 | $25.25 | $25.22 | $25.23 | $24.26 | 11,763 |
| 2022-01-11 | $25.02 | $25.24 | $25.02 | $25.22 | $24.24 | 9,800 |
| 2022-01-10 | $25.05 | $25.14 | $25.04 | $25.09 | $24.12 | 4,165 |
| 2022-01-07 | $25.19 | $25.19 | $25.04 | $25.05 | $24.08 | 6,170 |
| 2022-01-06 | $25.10 | $25.20 | $25.04 | $25.15 | $24.18 | 8,951 |
| 2022-01-05 | $25.22 | $25.25 | $25.11 | $25.11 | $24.14 | 12,447 |
| 2022-01-04 | $25.26 | $25.26 | $25.08 | $25.17 | $24.20 | 32,839 |
| 2022-01-03 | $25.34 | $25.35 | $25.25 | $25.30 | $24.32 | 13,655 |
| 2021-12-31 | $25.39 | $25.39 | $25.30 | $25.30 | $24.32 | 5,859 |
| 2021-12-30 | $25.39 | $25.39 | $25.31 | $25.39 | $24.41 | 8,538 |
| 2021-12-29 | $25.33 | $25.39 | $25.25 | $25.38 | $24.40 | 10,915 |
| 2021-12-28 | $25.25 | $25.34 | $25.22 | $25.30 | $24.32 | 17,717 |
| 2021-12-27 | $25.27 | $25.27 | $25.21 | $25.25 | $24.27 | 13,233 |
| 2021-12-23 | $25.20 | $25.31 | $25.16 | $25.29 | $24.31 | 8,091 |
| 2021-12-22 | $25.07 | $25.24 | $25.07 | $25.22 | $24.25 | 23,975 |
| 2021-12-21 | $25.07 | $25.22 | $25.05 | $25.07 | $24.10 | 20,117 |
| 2021-12-20 | $25.19 | $25.19 | $25.15 | $25.17 | $24.20 | 3,392 |
| 2021-12-17 | $25.23 | $25.25 | $25.15 | $25.23 | $24.26 | 38,367 |
| 2021-12-16 | $25.05 | $25.23 | $25.04 | $25.14 | $24.17 | 37,469 |
| 2021-12-15 | $25.05 | $25.05 | $25.00 | $25.03 | $24.06 | 9,500 |
| 2021-12-14 | $24.95 | $25.14 | $24.87 | $25.06 | $24.09 | 3,903 |
| 2021-12-13 | $25.25 | $25.25 | $24.80 | $24.95 | $23.99 | 24,035 |
| 2021-12-10 | $25.30 | $25.30 | $25.09 | $25.20 | $24.23 | 29,384 |
| 2021-12-09 | $25.09 | $25.20 | $25.09 | $25.20 | $24.23 | 5,930 |
| 2021-12-08 | $25.05 | $25.09 | $25.04 | $25.09 | $24.12 | 5,803 |
| 2021-12-07 | $25.06 | $25.06 | $25.00 | $25.00 | $24.04 | 16,794 |
| 2021-12-06 | $25.02 | $25.06 | $25.00 | $25.02 | $24.05 | 19,740 |
| 2021-12-03 | $25.06 | $25.06 | $24.96 | $25.00 | $24.04 | 26,958 |
| 2021-12-02 | $24.67 | $24.99 | $24.67 | $24.98 | $24.02 | 37,848 |
| 2021-12-01 | $25.10 | $25.10 | $24.85 | $24.90 | $23.94 | 36,815 |
| 2021-11-30 | $24.93 | $24.93 | $24.70 | $24.70 | $23.75 | 22,023 |
| 2021-11-29 | $24.97 | $25.10 | $24.84 | $24.85 | $23.89 | 58,190 |
| 2021-11-26 | $24.85 | $24.85 | $24.65 | $24.74 | $23.79 | 24,003 |
| 2021-11-24 | $24.75 | $24.75 | $24.65 | $24.65 | $23.70 | 16,269 |
| 2021-11-23 | $24.70 | $24.75 | $24.70 | $24.75 | $23.79 | 21,217 |
| 2021-11-22 | $25.10 | $25.10 | $24.70 | $24.70 | $23.75 | 23,795 |
| 2021-11-19 | $25.00 | $25.00 | $24.95 | $24.96 | $24.00 | 41,723 |
| 2021-11-17 | $25.05 | $25.05 | $24.90 | $24.98 | $24.02 | 161,020 |
| 2021-11-16 | $25.00 | $25.05 | $24.95 | $25.05 | $24.08 | 285,500 |