Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F) Exchange: NYSE
Data as of Oct. 8, 2025
$20.64 ($-0.16) -0.77%
Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F - Daily Information
Click for more stock information on Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $20.75 |
| Previous Close | $20.64 |
| High | $21.05 |
| Low | $20.60 |
| Adjusted Open | $20.75 |
| Previous Adjusted Close | $20.64 |
| Adjusted High | $21.05 |
| Adjusted Low | $20.60 |
About Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F)
Pebblebrook Hotel Trust - 6.30% PRF PERPETUAL USD - Ser F
Invest in Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F)
Historical Stock Data for Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $20.75 | $21.05 | $20.60 | $20.64 | $20.64 | 12,475 |
| 2025-10-01 | $20.63 | $20.80 | $20.41 | $20.80 | $20.80 | 1,561 |
| 2025-09-30 | $20.37 | $20.37 | $20.09 | $20.20 | $20.20 | 2,936 |
| 2025-09-29 | $20.48 | $20.50 | $20.48 | $20.50 | $20.11 | 634 |
| 2025-09-26 | $20.72 | $20.79 | $20.41 | $20.43 | $20.04 | 2,787 |
| 2025-09-25 | $20.73 | $20.89 | $20.63 | $20.63 | $20.24 | 4,050 |
| 2025-09-24 | $21.13 | $21.44 | $20.81 | $20.81 | $20.41 | 17,197 |
| 2025-09-23 | $21.22 | $21.45 | $21.20 | $21.37 | $20.96 | 1,687 |
| 2025-09-22 | $21.50 | $21.51 | $21.15 | $21.23 | $20.82 | 3,737 |
| 2025-09-19 | $21.30 | $21.36 | $21.20 | $21.36 | $20.95 | 1,740 |
| 2025-09-18 | $21.19 | $21.25 | $21.19 | $21.19 | $20.78 | 991 |
| 2025-09-17 | $21.20 | $21.43 | $21.02 | $21.19 | $21.19 | 3,501 |
| 2025-09-16 | $20.93 | $21.05 | $20.90 | $20.98 | $20.98 | 3,197 |
| 2025-09-15 | $20.93 | $21.20 | $20.52 | $20.90 | $20.90 | 5,877 |
| 2025-09-12 | $20.85 | $21.34 | $20.82 | $20.86 | $20.86 | 5,668 |
| 2025-09-11 | $21.00 | $21.10 | $20.81 | $21.05 | $21.05 | 2,086 |
| 2025-09-10 | $20.64 | $20.84 | $20.60 | $20.77 | $20.77 | 7,165 |
| 2025-09-09 | $20.29 | $20.85 | $20.29 | $20.79 | $20.79 | 5,583 |
| 2025-09-08 | $20.52 | $20.80 | $20.20 | $20.35 | $20.35 | 9,943 |
| 2025-09-05 | $20.12 | $20.92 | $20.12 | $20.61 | $20.61 | 22,242 |
| 2025-09-04 | $20.05 | $20.35 | $20.05 | $20.20 | $20.20 | 6,373 |
| 2025-09-03 | $19.73 | $20.29 | $19.73 | $20.17 | $20.17 | 4,600 |
| 2025-09-02 | $19.93 | $19.93 | $19.72 | $19.73 | $19.73 | 5,253 |
| 2025-08-29 | $20.02 | $20.38 | $20.02 | $20.11 | $20.11 | 3,731 |
| 2025-08-28 | $19.76 | $20.40 | $19.76 | $20.17 | $20.17 | 3,360 |
| 2025-08-27 | $19.73 | $19.84 | $19.50 | $19.81 | $19.81 | 2,372 |
| 2025-08-26 | $19.63 | $19.76 | $19.63 | $19.73 | $19.73 | 546 |
| 2025-08-25 | $20.44 | $20.44 | $19.62 | $19.76 | $19.76 | 5,945 |
| 2025-08-22 | $19.58 | $20.09 | $19.58 | $20.03 | $20.03 | 14,056 |
| 2025-08-21 | $19.47 | $19.50 | $19.32 | $19.50 | $19.50 | 1,894 |
| 2025-08-20 | $19.54 | $19.80 | $19.38 | $19.43 | $19.43 | 8,390 |
| 2025-08-19 | $19.70 | $19.70 | $19.38 | $19.55 | $19.55 | 15,953 |
| 2025-08-18 | $19.66 | $19.66 | $19.57 | $19.59 | $19.59 | 1,687 |
| 2025-08-15 | $19.50 | $19.60 | $19.50 | $19.60 | $19.60 | 443 |
| 2025-08-14 | $19.30 | $19.48 | $19.29 | $19.48 | $19.48 | 1,220 |
| 2025-08-13 | $19.23 | $19.39 | $19.02 | $19.38 | $19.38 | 16,579 |
| 2025-08-12 | $19.25 | $19.25 | $19.10 | $19.18 | $19.18 | 910 |
| 2025-08-11 | $19.60 | $19.60 | $18.97 | $19.24 | $19.24 | 12,768 |
| 2025-08-08 | $19.05 | $19.55 | $18.97 | $19.55 | $19.55 | 43,896 |
| 2025-08-07 | $19.11 | $19.22 | $18.91 | $19.05 | $19.05 | 22,186 |
| 2025-08-06 | $19.15 | $19.35 | $19.04 | $19.21 | $19.21 | 4,092 |
| 2025-08-05 | $19.31 | $19.35 | $18.95 | $19.13 | $19.13 | 6,447 |
| 2025-08-04 | $19.34 | $19.42 | $19.34 | $19.42 | $19.42 | 2,404 |
| 2025-08-01 | $19.00 | $19.26 | $19.00 | $19.26 | $19.26 | 9,641 |
| 2025-07-31 | $18.96 | $19.15 | $18.56 | $19.15 | $19.15 | 2,396 |
| 2025-07-30 | $18.67 | $19.00 | $18.51 | $18.85 | $18.85 | 15,646 |
| 2025-07-29 | $19.04 | $19.04 | $18.52 | $18.78 | $18.78 | 21,026 |
| 2025-07-28 | $18.99 | $19.00 | $18.79 | $18.87 | $18.87 | 22,575 |
| 2025-07-25 | $19.32 | $19.32 | $18.76 | $18.95 | $18.95 | 11,744 |
| 2025-07-24 | $19.00 | $19.34 | $18.83 | $19.20 | $19.20 | 2,732 |
| 2025-07-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 732 |
| 2025-07-22 | $19.10 | $19.10 | $18.98 | $18.99 | $18.99 | 2,500 |
| 2025-07-21 | $19.17 | $19.17 | $19.00 | $19.00 | $19.00 | 2,452 |
| 2025-07-18 | $18.88 | $19.28 | $18.88 | $19.28 | $19.28 | 1,789 |
| 2025-07-17 | $19.19 | $19.28 | $18.99 | $19.13 | $19.13 | 15,816 |
| 2025-07-16 | $18.51 | $19.22 | $18.51 | $19.10 | $19.10 | 27,173 |
| 2025-07-15 | $18.69 | $18.69 | $18.37 | $18.51 | $18.51 | 5,800 |
| 2025-07-14 | $18.41 | $18.65 | $18.36 | $18.65 | $18.65 | 3,231 |
| 2025-07-11 | $18.40 | $18.59 | $18.18 | $18.51 | $18.51 | 10,701 |
| 2025-07-10 | $18.00 | $18.56 | $18.00 | $18.55 | $18.55 | 7,110 |
| 2025-07-09 | $17.90 | $18.00 | $17.70 | $17.97 | $17.97 | 2,985 |
| 2025-07-08 | $17.68 | $17.97 | $17.68 | $17.85 | $17.85 | 4,959 |
| 2025-07-07 | $17.60 | $17.85 | $17.60 | $17.85 | $17.85 | 3,044 |
| 2025-07-03 | $17.75 | $17.76 | $17.58 | $17.59 | $17.59 | 4,520 |
| 2025-07-02 | $17.70 | $18.09 | $17.70 | $17.90 | $17.90 | 18,592 |
| 2025-07-01 | $17.70 | $17.92 | $17.60 | $17.85 | $17.85 | 15,037 |
| 2025-06-30 | $17.92 | $17.94 | $17.41 | $17.55 | $17.55 | 32,674 |
| 2025-06-27 | $18.45 | $18.45 | $18.44 | $18.44 | $18.44 | 392 |
| 2025-06-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 225 |
| 2025-06-25 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 79 |
| 2025-06-24 | $18.55 | $18.92 | $18.37 | $18.45 | $18.45 | 2,073 |
| 2025-06-23 | $18.50 | $18.50 | $18.21 | $18.21 | $18.21 | 4,809 |
| 2025-06-20 | $18.68 | $18.71 | $18.50 | $18.50 | $18.50 | 2,848 |
| 2025-06-18 | $18.72 | $18.75 | $18.55 | $18.75 | $18.75 | 3,308 |
| 2025-06-17 | $18.54 | $18.71 | $18.54 | $18.71 | $18.71 | 513 |
| 2025-06-16 | $18.59 | $18.59 | $18.46 | $18.46 | $18.46 | 2,191 |
| 2025-06-13 | $18.49 | $18.66 | $18.40 | $18.40 | $18.40 | 1,808 |
| 2025-06-12 | $18.51 | $18.66 | $18.51 | $18.58 | $18.58 | 4,240 |
| 2025-06-11 | $18.58 | $18.71 | $18.53 | $18.62 | $18.62 | 7,456 |
| 2025-06-10 | $18.27 | $18.52 | $18.25 | $18.42 | $18.42 | 4,344 |
| 2025-06-09 | $18.41 | $18.54 | $18.33 | $18.33 | $18.33 | 5,197 |
| 2025-06-06 | $18.27 | $18.35 | $18.27 | $18.34 | $18.34 | 2,847 |
| 2025-06-05 | $18.43 | $18.44 | $18.43 | $18.44 | $18.44 | 367 |
| 2025-06-04 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 245 |
| 2025-06-03 | $18.30 | $18.30 | $18.23 | $18.23 | $18.23 | 897 |
| 2025-06-02 | $18.16 | $18.46 | $18.16 | $18.46 | $18.46 | 1,904 |
| 2025-05-30 | $18.25 | $18.40 | $18.20 | $18.40 | $18.40 | 1,626 |
| 2025-05-29 | $18.28 | $18.28 | $18.20 | $18.20 | $18.20 | 522 |
| 2025-05-28 | $18.20 | $18.59 | $18.20 | $18.28 | $18.28 | 1,008 |
| 2025-05-27 | $18.05 | $18.39 | $18.05 | $18.28 | $18.28 | 9,080 |
| 2025-05-23 | $18.40 | $18.47 | $18.24 | $18.24 | $18.24 | 7,731 |
| 2025-05-22 | $17.86 | $18.59 | $17.86 | $18.54 | $18.54 | 2,007 |
| 2025-05-21 | $18.20 | $18.35 | $18.11 | $18.11 | $18.11 | 9,319 |
| 2025-05-20 | $18.45 | $18.45 | $18.34 | $18.34 | $18.34 | 2,029 |
| 2025-05-19 | $18.32 | $18.49 | $18.21 | $18.35 | $18.35 | 2,716 |
| 2025-05-16 | $18.06 | $18.26 | $18.06 | $18.26 | $18.26 | 2,800 |
| 2025-05-15 | $18.31 | $18.42 | $18.31 | $18.35 | $18.35 | 4,099 |
| 2025-05-14 | $18.26 | $18.41 | $17.98 | $18.26 | $18.26 | 15,054 |
| 2025-05-13 | $18.05 | $18.36 | $18.05 | $18.32 | $18.32 | 3,102 |
| 2025-05-12 | $18.10 | $18.22 | $17.99 | $18.22 | $18.22 | 4,831 |
| 2025-05-09 | $17.93 | $18.15 | $17.93 | $18.02 | $18.02 | 3,990 |
| 2025-05-08 | $18.10 | $18.10 | $17.97 | $18.04 | $18.04 | 10,040 |
| 2025-05-07 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 325 |
| 2025-05-06 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 703 |
| 2025-05-05 | $18.23 | $18.24 | $18.12 | $18.12 | $18.12 | 1,501 |
| 2025-05-02 | $17.93 | $18.12 | $17.80 | $18.08 | $18.08 | 3,206 |
| 2025-05-01 | $17.82 | $18.00 | $17.82 | $18.00 | $18.00 | 1,967 |
| 2025-04-30 | $18.61 | $18.61 | $18.20 | $18.20 | $18.20 | 3,652 |
| 2025-04-29 | $18.96 | $18.96 | $18.12 | $18.50 | $18.50 | 6,011 |
| 2025-04-28 | $18.89 | $18.89 | $18.39 | $18.41 | $18.41 | 6,728 |
| 2025-04-25 | $18.85 | $18.85 | $18.51 | $18.74 | $18.74 | 13,444 |
| 2025-04-24 | $18.85 | $18.87 | $18.71 | $18.86 | $18.86 | 5,534 |
| 2025-04-23 | $18.44 | $18.84 | $18.44 | $18.67 | $18.67 | 19,690 |
| 2025-04-22 | $18.28 | $18.35 | $18.28 | $18.35 | $18.35 | 5,086 |
| 2025-04-21 | $18.05 | $18.31 | $18.00 | $18.27 | $18.27 | 11,527 |
| 2025-04-17 | $18.12 | $18.65 | $18.12 | $18.25 | $18.25 | 7,008 |
| 2025-04-16 | $17.86 | $18.08 | $17.86 | $18.00 | $18.00 | 11,719 |
| 2025-04-15 | $17.63 | $17.86 | $17.54 | $17.86 | $17.86 | 8,961 |
| 2025-04-14 | $17.32 | $17.50 | $17.32 | $17.50 | $17.50 | 3,293 |
| 2025-04-11 | $17.20 | $17.43 | $17.20 | $17.31 | $17.31 | 8,281 |
| 2025-04-10 | $17.10 | $17.65 | $16.90 | $17.20 | $17.20 | 6,428 |
| 2025-04-09 | $17.24 | $17.40 | $16.85 | $17.37 | $17.37 | 18,870 |
| 2025-04-08 | $18.08 | $18.08 | $17.10 | $17.17 | $17.17 | 8,131 |
| 2025-04-07 | $17.20 | $17.23 | $17.10 | $17.10 | $17.10 | 6,854 |
| 2025-04-04 | $17.55 | $17.59 | $17.42 | $17.50 | $17.50 | 3,441 |
| 2025-04-03 | $17.66 | $18.43 | $17.49 | $17.75 | $17.75 | 21,407 |
| 2025-04-02 | $17.84 | $18.12 | $17.75 | $17.85 | $17.85 | 13,690 |
| 2025-04-01 | $17.61 | $17.78 | $17.58 | $17.78 | $17.78 | 17,750 |
| 2025-03-31 | $18.04 | $18.27 | $17.50 | $17.51 | $17.51 | 61,964 |
| 2025-03-28 | $18.58 | $18.76 | $18.58 | $18.67 | $18.26 | 4,224 |
| 2025-03-27 | $18.80 | $18.94 | $18.25 | $18.67 | $18.26 | 4,235 |
| 2025-03-26 | $18.75 | $18.82 | $18.75 | $18.75 | $18.34 | 52,913 |
| 2025-03-25 | $18.72 | $18.76 | $18.69 | $18.75 | $18.34 | 32,820 |
| 2025-03-24 | $18.55 | $18.80 | $18.50 | $18.80 | $18.39 | 2,721 |
| 2025-03-21 | $18.80 | $18.80 | $18.58 | $18.58 | $18.17 | 1,594 |
| 2025-03-20 | $18.62 | $18.84 | $18.62 | $18.80 | $18.39 | 16,459 |
| 2025-03-19 | $18.71 | $18.75 | $18.62 | $18.62 | $18.21 | 5,648 |
| 2025-03-18 | $18.65 | $18.67 | $18.65 | $18.67 | $18.26 | 1,015 |
| 2025-03-17 | $18.60 | $18.60 | $18.60 | $18.60 | $18.19 | 92 |
| 2025-03-14 | $18.60 | $18.62 | $18.46 | $18.60 | $18.19 | 18,434 |
| 2025-03-13 | $18.50 | $18.58 | $18.48 | $18.50 | $18.09 | 15,889 |
| 2025-03-12 | $18.53 | $18.64 | $18.47 | $18.49 | $18.08 | 5,195 |
| 2025-03-11 | $18.15 | $18.45 | $18.15 | $18.45 | $18.04 | 1,525 |
| 2025-03-10 | $18.25 | $18.50 | $18.20 | $18.42 | $18.01 | 9,420 |
| 2025-03-07 | $18.41 | $18.50 | $18.25 | $18.44 | $18.03 | 24,376 |
| 2025-03-06 | $18.45 | $18.49 | $18.29 | $18.34 | $17.94 | 20,008 |
| 2025-03-05 | $18.50 | $18.70 | $18.44 | $18.57 | $18.16 | 59,744 |
| 2025-03-04 | $18.71 | $18.77 | $18.42 | $18.66 | $18.25 | 2,991 |
| 2025-03-03 | $18.74 | $19.05 | $18.69 | $18.77 | $18.36 | 12,255 |
| 2025-02-28 | $18.68 | $18.69 | $18.48 | $18.64 | $18.23 | 7,749 |
| 2025-02-27 | $18.68 | $19.24 | $18.60 | $18.71 | $18.30 | 13,602 |
| 2025-02-26 | $18.35 | $18.56 | $18.35 | $18.50 | $18.09 | 5,858 |
| 2025-02-25 | $18.45 | $18.87 | $18.40 | $18.44 | $18.03 | 8,010 |
| 2025-02-24 | $18.43 | $18.45 | $18.26 | $18.45 | $18.04 | 11,190 |
| 2025-02-21 | $18.38 | $18.45 | $18.38 | $18.40 | $18.00 | 7,748 |
| 2025-02-20 | $18.47 | $18.56 | $18.30 | $18.50 | $18.09 | 42,934 |
| 2025-02-19 | $18.70 | $18.70 | $18.30 | $18.47 | $18.06 | 10,561 |
| 2025-02-18 | $18.80 | $18.82 | $18.55 | $18.64 | $18.23 | 7,380 |
| 2025-02-14 | $18.70 | $18.85 | $18.66 | $18.70 | $18.29 | 33,657 |
| 2025-02-13 | $18.75 | $18.96 | $18.66 | $18.70 | $18.29 | 38,265 |
| 2025-02-12 | $18.73 | $19.00 | $18.70 | $18.75 | $18.34 | 22,853 |
| 2025-02-11 | $19.10 | $19.10 | $18.84 | $18.88 | $18.46 | 42,516 |
| 2025-02-10 | $18.95 | $19.15 | $18.90 | $18.96 | $18.54 | 15,881 |
| 2025-02-07 | $19.01 | $19.03 | $18.96 | $18.96 | $18.54 | 3,046 |
| 2025-02-06 | $19.31 | $19.50 | $19.28 | $19.37 | $18.94 | 14,544 |
| 2025-02-05 | $19.55 | $19.60 | $19.42 | $19.47 | $19.04 | 30,592 |
| 2025-02-04 | $19.70 | $19.70 | $19.52 | $19.52 | $19.09 | 10,687 |
| 2025-02-03 | $19.75 | $19.92 | $19.62 | $19.62 | $19.19 | 6,339 |
| 2025-01-31 | $19.96 | $19.99 | $19.62 | $19.94 | $19.50 | 2,391 |
| 2025-01-30 | $19.94 | $20.05 | $19.93 | $19.95 | $19.51 | 4,465 |
| 2025-01-29 | $20.18 | $20.18 | $20.00 | $20.00 | $19.56 | 3,156 |
| 2025-01-28 | $19.90 | $20.04 | $19.81 | $20.02 | $19.58 | 2,947 |
| 2025-01-27 | $20.00 | $20.20 | $20.00 | $20.00 | $19.56 | 9,559 |
| 2025-01-24 | $19.92 | $20.15 | $19.92 | $20.00 | $19.56 | 8,510 |
| 2025-01-23 | $19.85 | $20.08 | $19.85 | $20.08 | $19.64 | 2,177 |
| 2025-01-22 | $20.10 | $20.10 | $19.61 | $20.08 | $19.63 | 3,221 |
| 2025-01-21 | $19.85 | $20.10 | $19.60 | $20.10 | $19.66 | 9,034 |
| 2025-01-17 | $19.85 | $19.90 | $19.70 | $19.85 | $19.41 | 14,238 |
| 2025-01-16 | $19.55 | $19.85 | $19.55 | $19.85 | $19.41 | 21,793 |
| 2025-01-15 | $19.43 | $20.35 | $19.26 | $19.56 | $19.13 | 33,721 |
| 2025-01-14 | $19.17 | $19.25 | $19.05 | $19.18 | $18.76 | 8,949 |
| 2025-01-13 | $19.28 | $19.35 | $18.97 | $18.97 | $18.55 | 10,815 |
| 2025-01-10 | $19.64 | $19.75 | $19.39 | $19.40 | $19.40 | 3,897 |
| 2025-01-08 | $19.88 | $19.99 | $19.75 | $19.75 | $19.75 | 2,412 |
| 2025-01-07 | $20.36 | $20.36 | $19.99 | $20.04 | $20.04 | 5,896 |
| 2025-01-06 | $20.31 | $20.51 | $20.31 | $20.48 | $20.48 | 2,684 |
| 2025-01-03 | $20.17 | $20.49 | $20.17 | $20.43 | $20.43 | 2,486 |
| 2025-01-02 | $20.36 | $20.60 | $20.36 | $20.46 | $20.46 | 10,008 |
| 2024-12-31 | $20.06 | $20.60 | $20.01 | $20.35 | $20.35 | 24,373 |
| 2024-12-30 | $20.52 | $20.55 | $20.31 | $20.41 | $20.02 | 12,408 |
| 2024-12-27 | $20.74 | $20.98 | $20.50 | $20.52 | $20.13 | 7,901 |
| 2024-12-26 | $20.62 | $20.75 | $20.57 | $20.70 | $20.31 | 18,587 |
| 2024-12-24 | $20.97 | $21.23 | $20.61 | $20.72 | $20.33 | 20,634 |
| 2024-12-23 | $20.71 | $21.15 | $20.71 | $20.79 | $20.40 | 15,170 |
| 2024-12-20 | $20.71 | $21.01 | $20.71 | $20.85 | $20.45 | 3,342 |
| 2024-12-19 | $20.55 | $20.80 | $20.55 | $20.67 | $20.28 | 3,363 |
| 2024-12-18 | $21.46 | $21.46 | $21.08 | $21.08 | $20.68 | 1,070 |
| 2024-12-17 | $21.45 | $21.45 | $21.42 | $21.42 | $21.01 | 1,671 |
| 2024-12-16 | $21.55 | $21.60 | $21.52 | $21.52 | $21.11 | 2,419 |
| 2024-12-13 | $21.97 | $21.97 | $21.39 | $21.55 | $21.14 | 5,976 |
| 2024-12-12 | $21.99 | $22.10 | $21.98 | $22.09 | $21.67 | 15,697 |
| 2024-12-11 | $22.25 | $22.33 | $22.20 | $22.30 | $21.88 | 8,925 |
| 2024-12-10 | $22.42 | $22.52 | $22.38 | $22.38 | $21.96 | 7,329 |
| 2024-12-09 | $22.25 | $22.42 | $22.25 | $22.33 | $21.91 | 7,881 |
| 2024-12-06 | $22.60 | $22.76 | $22.58 | $22.64 | $22.64 | 3,473 |
| 2024-12-05 | $22.68 | $22.73 | $22.68 | $22.73 | $22.73 | 2,194 |
| 2024-12-04 | $22.69 | $22.69 | $22.61 | $22.61 | $22.61 | 555 |
| 2024-12-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 388 |
| 2024-12-02 | $22.45 | $22.74 | $22.44 | $22.46 | $22.46 | 2,214 |
| 2024-11-29 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 94 |
| 2024-11-27 | $22.17 | $22.18 | $22.00 | $22.18 | $22.18 | 1,342 |
| 2024-11-26 | $22.09 | $22.09 | $21.95 | $22.08 | $22.08 | 2,187 |
| 2024-11-25 | $22.53 | $22.53 | $22.09 | $22.20 | $22.20 | 8,838 |
| 2024-11-22 | $22.02 | $22.37 | $22.02 | $22.03 | $22.03 | 6,567 |
| 2024-11-21 | $22.13 | $22.18 | $22.10 | $22.13 | $22.13 | 5,244 |
| 2024-11-20 | $21.86 | $21.86 | $21.81 | $21.86 | $21.86 | 1,035 |
| 2024-11-19 | $22.35 | $22.35 | $22.12 | $22.12 | $22.12 | 3,558 |
| 2024-11-18 | $22.16 | $22.41 | $22.16 | $22.30 | $22.30 | 5,218 |
| 2024-11-15 | $22.40 | $22.41 | $22.22 | $22.22 | $22.22 | 801 |
| 2024-11-14 | $22.45 | $22.58 | $22.32 | $22.38 | $22.38 | 4,434 |
| 2024-11-13 | $22.68 | $22.68 | $22.56 | $22.61 | $22.61 | 8,002 |
| 2024-11-12 | $22.96 | $22.96 | $22.61 | $22.62 | $22.62 | 4,452 |
| 2024-11-11 | $22.95 | $22.99 | $22.84 | $22.86 | $22.86 | 5,606 |
| 2024-11-08 | $23.04 | $23.08 | $23.00 | $23.01 | $23.01 | 11,330 |
| 2024-11-07 | $23.03 | $23.03 | $22.96 | $22.96 | $22.96 | 869 |
| 2024-11-06 | $22.91 | $23.10 | $22.91 | $23.01 | $23.01 | 1,448 |
| 2024-11-05 | $23.26 | $23.35 | $23.19 | $23.28 | $23.28 | 5,887 |
| 2024-11-04 | $23.13 | $23.41 | $22.92 | $23.27 | $23.27 | 3,271 |
| 2024-11-01 | $23.22 | $23.25 | $23.04 | $23.04 | $23.04 | 5,225 |
| 2024-10-31 | $23.38 | $23.45 | $23.28 | $23.32 | $23.32 | 7,053 |
| 2024-10-30 | $22.83 | $23.54 | $22.83 | $23.38 | $23.38 | 3,854 |
| 2024-10-29 | $23.30 | $23.42 | $23.15 | $23.30 | $23.30 | 15,236 |
| 2024-10-28 | $23.54 | $23.58 | $23.26 | $23.32 | $23.32 | 33,050 |
| 2024-10-25 | $23.50 | $23.75 | $23.47 | $23.47 | $23.47 | 24,571 |
| 2024-10-24 | $23.30 | $23.45 | $23.30 | $23.41 | $23.41 | 18,736 |
| 2024-10-23 | $23.31 | $23.31 | $23.26 | $23.28 | $23.28 | 33,847 |
| 2024-10-22 | $23.24 | $23.24 | $23.17 | $23.24 | $23.24 | 1,068 |
| 2024-10-21 | $23.06 | $23.25 | $23.06 | $23.10 | $23.10 | 2,535 |
| 2024-10-18 | $23.35 | $23.43 | $23.35 | $23.41 | $23.41 | 11,772 |
| 2024-10-17 | $23.28 | $23.34 | $23.19 | $23.34 | $23.34 | 10,312 |
| 2024-10-16 | $23.07 | $23.34 | $23.07 | $23.33 | $23.33 | 2,963 |
| 2024-10-15 | $23.18 | $23.30 | $22.81 | $23.22 | $23.22 | 7,333 |
| 2024-10-14 | $22.98 | $23.26 | $22.85 | $22.92 | $22.92 | 3,932 |
| 2024-10-11 | $23.08 | $23.17 | $23.01 | $23.03 | $23.03 | 16,913 |
| 2024-10-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-10-09 | $22.90 | $23.24 | $22.90 | $23.10 | $23.10 | 2,699 |
| 2024-10-08 | $22.69 | $23.09 | $22.65 | $22.98 | $22.98 | 2,969 |
| 2024-10-07 | $22.44 | $22.89 | $22.44 | $22.70 | $22.70 | 2,262 |
| 2024-10-04 | $23.05 | $23.06 | $22.86 | $22.86 | $22.86 | 1,868 |
| 2024-10-03 | $23.00 | $23.24 | $23.00 | $23.10 | $23.10 | 4,975 |
| 2024-10-02 | $22.75 | $23.10 | $22.75 | $23.08 | $23.08 | 2,750 |
| 2024-10-01 | $22.49 | $22.73 | $22.46 | $22.59 | $22.59 | 2,393 |
| 2024-09-30 | $22.35 | $22.61 | $22.19 | $22.22 | $22.22 | 3,254 |
| 2024-09-27 | $22.95 | $23.38 | $22.80 | $22.80 | $22.40 | 4,831 |
| 2024-09-26 | $23.10 | $23.11 | $22.95 | $22.95 | $22.55 | 5,756 |
| 2024-09-25 | $23.00 | $23.04 | $22.94 | $22.94 | $22.54 | 3,982 |
| 2024-09-24 | $22.90 | $23.43 | $22.90 | $22.95 | $22.55 | 21,551 |
| 2024-09-23 | $23.24 | $23.25 | $22.98 | $22.98 | $22.58 | 4,830 |
| 2024-09-20 | $23.08 | $23.25 | $22.98 | $23.10 | $22.70 | 4,384 |
| 2024-09-19 | $22.84 | $22.99 | $22.77 | $22.85 | $22.45 | 16,072 |
| 2024-09-18 | $22.99 | $22.99 | $22.29 | $22.69 | $22.29 | 4,116 |
| 2024-09-17 | $22.94 | $23.02 | $22.60 | $22.89 | $22.49 | 7,669 |
| 2024-09-16 | $22.98 | $22.98 | $22.53 | $22.68 | $22.29 | 20,359 |
| 2024-09-13 | $22.48 | $22.73 | $22.48 | $22.66 | $22.27 | 2,392 |
| 2024-09-12 | $22.52 | $22.59 | $22.35 | $22.49 | $22.10 | 5,427 |
| 2024-09-11 | $22.47 | $22.49 | $22.01 | $22.49 | $22.10 | 4,953 |
| 2024-09-10 | $22.40 | $22.49 | $22.35 | $22.49 | $22.10 | 3,549 |
| 2024-09-09 | $22.27 | $22.27 | $22.27 | $22.27 | $21.88 | 412 |
| 2024-09-06 | $22.19 | $22.20 | $22.11 | $22.19 | $21.80 | 1,520 |
| 2024-09-05 | $21.90 | $22.16 | $21.90 | $21.99 | $21.61 | 2,899 |
| 2024-09-04 | $21.95 | $21.95 | $21.95 | $21.95 | $21.57 | 410 |
| 2024-09-03 | $22.02 | $22.02 | $21.90 | $21.90 | $21.52 | 7,592 |
| 2024-08-30 | $21.50 | $21.91 | $21.34 | $21.84 | $21.46 | 8,875 |
| 2024-08-29 | $21.35 | $21.47 | $21.35 | $21.45 | $21.08 | 3,868 |
| 2024-08-28 | $21.30 | $21.42 | $21.30 | $21.30 | $20.93 | 1,374 |
| 2024-08-27 | $21.39 | $21.40 | $21.30 | $21.37 | $21.00 | 8,512 |
| 2024-08-26 | $21.31 | $21.41 | $21.31 | $21.33 | $20.96 | 5,486 |
| 2024-08-23 | $21.35 | $21.35 | $21.30 | $21.31 | $20.94 | 14,210 |
| 2024-08-22 | $21.36 | $21.39 | $21.30 | $21.38 | $21.01 | 15,935 |
| 2024-08-21 | $21.41 | $21.44 | $21.29 | $21.30 | $20.93 | 7,773 |
| 2024-08-20 | $21.16 | $21.34 | $21.16 | $21.27 | $20.90 | 15,300 |
| 2024-08-19 | $21.10 | $21.19 | $21.01 | $21.19 | $20.82 | 1,621 |
| 2024-08-16 | $20.87 | $21.23 | $20.87 | $21.20 | $20.83 | 3,803 |
| 2024-08-15 | $20.80 | $20.80 | $20.56 | $20.67 | $20.31 | 7,374 |
| 2024-08-14 | $21.02 | $21.05 | $20.84 | $20.89 | $20.53 | 10,373 |
| 2024-08-13 | $20.75 | $20.76 | $20.72 | $20.75 | $20.39 | 8,935 |
| 2024-08-12 | $20.69 | $20.69 | $20.35 | $20.50 | $20.14 | 6,613 |
| 2024-08-09 | $20.81 | $20.81 | $20.66 | $20.66 | $20.30 | 8,490 |
| 2024-08-08 | $21.00 | $21.02 | $20.91 | $21.00 | $20.63 | 3,678 |
| 2024-08-07 | $20.98 | $21.08 | $20.97 | $21.00 | $20.63 | 2,465 |
| 2024-08-06 | $20.75 | $20.92 | $20.75 | $20.92 | $20.56 | 2,360 |
| 2024-08-05 | $20.69 | $20.81 | $20.56 | $20.70 | $20.34 | 8,884 |
| 2024-08-02 | $20.75 | $20.88 | $20.75 | $20.88 | $20.52 | 3,929 |
| 2024-08-01 | $20.68 | $20.88 | $20.68 | $20.83 | $20.47 | 8,429 |
| 2024-07-31 | $20.82 | $20.87 | $20.75 | $20.87 | $20.51 | 13,901 |
| 2024-07-30 | $20.74 | $20.83 | $20.52 | $20.83 | $20.47 | 8,244 |
| 2024-07-29 | $20.63 | $20.91 | $20.54 | $20.54 | $20.18 | 11,609 |
| 2024-07-26 | $20.50 | $20.64 | $20.50 | $20.63 | $20.27 | 17,851 |
| 2024-07-25 | $20.50 | $20.50 | $20.20 | $20.37 | $20.02 | 4,689 |
| 2024-07-24 | $20.42 | $20.58 | $20.42 | $20.42 | $20.06 | 6,923 |
| 2024-07-23 | $20.40 | $20.59 | $20.40 | $20.51 | $20.15 | 28,108 |
| 2024-07-22 | $20.28 | $20.61 | $20.28 | $20.40 | $20.04 | 21,565 |
| 2024-07-19 | $20.35 | $20.48 | $20.15 | $20.48 | $20.12 | 7,602 |
| 2024-07-18 | $20.28 | $20.50 | $20.28 | $20.38 | $20.03 | 23,734 |
| 2024-07-17 | $20.05 | $20.30 | $20.00 | $20.30 | $19.95 | 106,121 |
| 2024-07-16 | $20.22 | $20.22 | $20.15 | $20.15 | $19.80 | 6,655 |
| 2024-07-15 | $20.41 | $20.41 | $20.21 | $20.26 | $19.91 | 7,713 |
| 2024-07-12 | $20.33 | $20.41 | $20.23 | $20.41 | $20.05 | 13,167 |
| 2024-07-11 | $20.54 | $20.59 | $20.38 | $20.43 | $20.07 | 18,839 |
| 2024-07-10 | $20.44 | $20.64 | $20.44 | $20.53 | $20.17 | 4,527 |
| 2024-07-09 | $20.32 | $20.49 | $20.32 | $20.49 | $20.13 | 1,312 |
| 2024-07-08 | $20.26 | $20.72 | $20.26 | $20.72 | $20.36 | 574 |
| 2024-07-05 | $20.35 | $20.69 | $20.35 | $20.50 | $20.14 | 1,624 |
| 2024-07-03 | $20.54 | $20.56 | $20.53 | $20.56 | $20.20 | 503 |
| 2024-07-02 | $20.20 | $20.40 | $20.20 | $20.31 | $19.96 | 7,275 |
| 2024-07-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.62 | 329 |
| 2024-06-28 | $20.41 | $20.43 | $19.97 | $19.97 | $19.62 | 7,369 |
| 2024-06-27 | $21.12 | $21.13 | $20.84 | $20.91 | $20.14 | 1,970 |
| 2024-06-26 | $21.07 | $21.34 | $21.02 | $21.33 | $20.55 | 2,007 |
| 2024-06-25 | $20.41 | $21.09 | $20.41 | $21.09 | $20.32 | 1,826 |
| 2024-06-24 | $20.80 | $20.88 | $20.80 | $20.88 | $20.12 | 333 |
| 2024-06-21 | $20.65 | $20.65 | $20.65 | $20.65 | $19.90 | 0 |
| 2024-06-20 | $20.65 | $20.65 | $20.65 | $20.65 | $19.90 | 700 |
| 2024-06-18 | $20.65 | $20.77 | $20.63 | $20.65 | $19.90 | 5,077 |
| 2024-06-17 | $20.50 | $20.50 | $20.45 | $20.50 | $19.75 | 1,426 |
| 2024-06-14 | $20.63 | $20.85 | $20.44 | $20.55 | $19.80 | 10,688 |
| 2024-06-13 | $20.61 | $21.21 | $20.61 | $20.70 | $19.95 | 5,115 |
| 2024-06-12 | $21.07 | $21.33 | $20.94 | $20.99 | $20.23 | 5,077 |
| 2024-06-11 | $20.63 | $20.81 | $20.63 | $20.80 | $20.04 | 1,147 |
| 2024-06-10 | $21.00 | $21.14 | $20.65 | $20.65 | $19.90 | 8,246 |
| 2024-06-07 | $21.20 | $21.20 | $21.00 | $21.03 | $20.26 | 14,253 |
| 2024-06-06 | $20.73 | $21.10 | $20.70 | $21.09 | $20.32 | 10,699 |
| 2024-06-05 | $21.04 | $21.12 | $21.00 | $21.12 | $20.35 | 7,832 |
| 2024-06-04 | $20.87 | $21.06 | $20.74 | $21.02 | $20.25 | 5,961 |
| 2024-06-03 | $20.45 | $20.45 | $20.45 | $20.45 | $19.71 | 286 |
| 2024-05-31 | $20.67 | $20.79 | $20.45 | $20.45 | $20.45 | 1,380 |
| 2024-05-30 | $20.60 | $20.76 | $20.60 | $20.70 | $20.70 | 1,280 |
| 2024-05-29 | $20.56 | $20.62 | $20.38 | $20.55 | $20.55 | 4,032 |
| 2024-05-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 440 |
| 2024-05-24 | $20.54 | $20.63 | $20.54 | $20.62 | $20.62 | 2,767 |
| 2024-05-23 | $20.92 | $20.92 | $20.70 | $20.76 | $20.76 | 10,720 |
| 2024-05-22 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1,486 |
| 2024-05-21 | $20.81 | $20.97 | $20.81 | $20.97 | $20.97 | 29,887 |
| 2024-05-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,429 |
| 2024-05-17 | $20.82 | $20.94 | $20.81 | $20.94 | $20.94 | 1,612 |
| 2024-05-16 | $21.01 | $21.02 | $21.01 | $21.02 | $21.02 | 604 |
| 2024-05-15 | $20.77 | $21.04 | $20.75 | $21.04 | $21.04 | 21,490 |
| 2024-05-14 | $20.61 | $20.78 | $20.61 | $20.78 | $20.78 | 1,720 |
| 2024-05-13 | $20.52 | $20.63 | $20.50 | $20.63 | $20.63 | 3,392 |
| 2024-05-10 | $20.43 | $20.59 | $20.32 | $20.46 | $20.46 | 3,928 |
| 2024-05-09 | $20.18 | $20.47 | $20.18 | $20.46 | $20.46 | 11,447 |
| 2024-05-08 | $20.27 | $20.44 | $20.10 | $20.19 | $20.19 | 10,088 |
| 2024-05-07 | $20.37 | $20.43 | $20.26 | $20.30 | $20.30 | 2,977 |
| 2024-05-06 | $20.50 | $20.51 | $20.14 | $20.41 | $20.41 | 3,157 |
| 2024-05-03 | $19.98 | $20.34 | $19.98 | $20.34 | $20.34 | 1,746 |
| 2024-05-02 | $19.96 | $20.11 | $19.80 | $20.05 | $20.05 | 7,245 |
| 2024-05-01 | $19.91 | $20.10 | $19.90 | $19.99 | $19.99 | 4,829 |
| 2024-04-30 | $19.88 | $19.99 | $19.87 | $19.95 | $19.95 | 2,156 |
| 2024-04-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 258 |
| 2024-04-26 | $20.16 | $20.45 | $19.62 | $19.90 | $19.90 | 2,240 |
| 2024-04-25 | $19.73 | $19.95 | $19.73 | $19.80 | $19.80 | 1,264 |
| 2024-04-24 | $20.26 | $20.53 | $19.73 | $19.75 | $19.75 | 6,638 |
| 2024-04-23 | $20.12 | $20.13 | $19.90 | $20.13 | $20.13 | 1,904 |
| 2024-04-22 | $19.89 | $20.18 | $19.80 | $20.18 | $20.18 | 6,903 |
| 2024-04-19 | $19.79 | $19.79 | $19.57 | $19.70 | $19.70 | 9,790 |
| 2024-04-18 | $19.90 | $20.00 | $19.71 | $19.87 | $19.87 | 24,325 |
| 2024-04-17 | $19.84 | $20.01 | $19.84 | $19.97 | $19.97 | 8,245 |
| 2024-04-16 | $20.38 | $20.41 | $20.09 | $20.11 | $20.11 | 4,162 |
| 2024-04-15 | $21.15 | $21.27 | $20.28 | $20.51 | $20.51 | 17,070 |
| 2024-04-12 | $21.05 | $21.11 | $21.04 | $21.05 | $21.05 | 23,747 |
| 2024-04-11 | $21.00 | $21.15 | $20.85 | $21.15 | $21.15 | 33,732 |
| 2024-04-10 | $20.91 | $21.06 | $20.80 | $21.00 | $21.00 | 23,005 |
| 2024-04-09 | $21.01 | $21.06 | $21.00 | $21.05 | $21.05 | 19,814 |
| 2024-04-08 | $20.80 | $21.00 | $20.80 | $20.95 | $20.95 | 70,083 |
| 2024-04-05 | $20.51 | $21.07 | $20.51 | $21.07 | $21.07 | 2,479 |
| 2024-04-04 | $21.10 | $21.14 | $21.02 | $21.06 | $21.06 | 2,854 |
| 2024-04-03 | $20.99 | $21.04 | $20.79 | $21.04 | $21.04 | 2,805 |
| 2024-04-02 | $20.58 | $21.01 | $20.58 | $20.75 | $20.75 | 5,524 |
| 2024-04-01 | $20.62 | $20.90 | $20.40 | $20.78 | $20.78 | 21,121 |
| 2024-03-28 | $21.83 | $21.83 | $20.31 | $20.40 | $20.40 | 51,436 |
| 2024-03-27 | $21.77 | $22.00 | $21.33 | $21.58 | $21.58 | 4,184 |
| 2024-03-26 | $21.74 | $22.28 | $21.65 | $21.88 | $21.49 | 17,172 |
| 2024-03-25 | $21.77 | $22.10 | $21.77 | $21.91 | $21.51 | 24,776 |
| 2024-03-22 | $21.87 | $22.26 | $21.77 | $21.77 | $21.38 | 9,049 |
| 2024-03-21 | $21.98 | $22.12 | $21.67 | $21.67 | $21.28 | 3,162 |
| 2024-03-20 | $22.09 | $22.11 | $21.68 | $21.80 | $21.41 | 8,920 |
| 2024-03-19 | $21.48 | $21.88 | $21.48 | $21.87 | $21.48 | 2,863 |
| 2024-03-18 | $20.89 | $21.70 | $20.89 | $21.41 | $21.03 | 1,267 |
| 2024-03-15 | $21.34 | $21.34 | $21.34 | $21.34 | $20.96 | 21 |
| 2024-03-14 | $21.22 | $21.34 | $21.22 | $21.34 | $20.96 | 530 |
| 2024-03-13 | $20.93 | $21.34 | $20.93 | $21.34 | $20.96 | 1,320 |
| 2024-03-12 | $21.10 | $21.50 | $21.10 | $21.49 | $21.10 | 608 |
| 2024-03-11 | $21.45 | $21.55 | $21.25 | $21.30 | $20.92 | 2,734 |
| 2024-03-08 | $21.33 | $21.33 | $20.97 | $21.25 | $20.87 | 4,977 |
| 2024-03-07 | $21.59 | $21.66 | $20.81 | $21.10 | $20.72 | 16,133 |
| 2024-03-06 | $21.54 | $21.58 | $21.31 | $21.31 | $20.93 | 5,886 |
| 2024-03-05 | $21.54 | $21.54 | $21.45 | $21.45 | $21.07 | 5,064 |
| 2024-03-04 | $21.16 | $21.54 | $21.16 | $21.46 | $21.08 | 7,919 |
| 2024-03-01 | $21.54 | $21.58 | $21.21 | $21.43 | $21.05 | 17,283 |
| 2024-02-29 | $21.85 | $22.04 | $21.27 | $21.84 | $21.84 | 41,444 |
| 2024-02-28 | $21.46 | $21.46 | $21.20 | $21.20 | $21.20 | 1,630 |
| 2024-02-27 | $21.06 | $21.42 | $21.06 | $21.25 | $21.25 | 14,188 |
| 2024-02-26 | $20.91 | $21.34 | $20.91 | $21.20 | $21.20 | 18,111 |
| 2024-02-23 | $21.07 | $21.37 | $21.07 | $21.31 | $21.31 | 15,597 |
| 2024-02-22 | $21.16 | $21.38 | $21.02 | $21.24 | $21.24 | 10,813 |
| 2024-02-21 | $21.42 | $21.42 | $21.27 | $21.27 | $21.27 | 649 |
| 2024-02-20 | $21.48 | $22.02 | $21.28 | $21.31 | $21.31 | 15,442 |
| 2024-02-16 | $21.02 | $22.14 | $21.02 | $21.35 | $21.35 | 6,912 |
| 2024-02-15 | $21.96 | $22.15 | $21.51 | $21.51 | $21.51 | 10,039 |
| 2024-02-14 | $22.10 | $22.17 | $21.46 | $22.12 | $22.12 | 3,454 |
| 2024-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,414 |
| 2024-02-12 | $22.14 | $22.38 | $22.03 | $22.10 | $22.10 | 13,287 |
| 2024-02-09 | $20.93 | $21.86 | $20.93 | $21.86 | $21.86 | 1,998 |
| 2024-02-08 | $21.25 | $21.54 | $21.14 | $21.50 | $21.50 | 7,932 |
| 2024-02-07 | $20.97 | $21.26 | $20.97 | $21.26 | $21.26 | 505 |
| 2024-02-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 317 |
| 2024-02-05 | $21.42 | $21.45 | $21.42 | $21.45 | $21.45 | 504 |
| 2024-02-02 | $21.56 | $21.56 | $21.44 | $21.50 | $21.50 | 2,377 |
| 2024-02-01 | $21.32 | $21.35 | $21.03 | $21.07 | $21.07 | 2,281 |
| 2024-01-31 | $21.32 | $21.32 | $21.16 | $21.16 | $21.16 | 1,621 |
| 2024-01-30 | $21.15 | $21.40 | $21.10 | $21.32 | $21.32 | 5,995 |
| 2024-01-29 | $21.18 | $21.35 | $21.18 | $21.29 | $21.29 | 3,539 |
| 2024-01-26 | $21.21 | $21.32 | $21.21 | $21.31 | $21.31 | 2,069 |
| 2024-01-25 | $21.20 | $21.20 | $21.16 | $21.18 | $21.18 | 6,258 |
| 2024-01-24 | $20.94 | $21.22 | $20.94 | $21.22 | $21.22 | 19,807 |
| 2024-01-23 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 6,101 |
| 2024-01-22 | $21.00 | $21.45 | $21.00 | $21.38 | $21.38 | 9,447 |
| 2024-01-19 | $21.18 | $21.18 | $20.58 | $20.98 | $20.98 | 14,112 |
| 2024-01-18 | $21.25 | $21.33 | $20.92 | $20.98 | $20.98 | 13,161 |
| 2024-01-17 | $21.73 | $21.74 | $21.22 | $21.28 | $21.28 | 6,437 |
| 2024-01-16 | $21.62 | $21.89 | $21.43 | $21.67 | $21.67 | 29,476 |
| 2024-01-12 | $21.26 | $21.65 | $21.26 | $21.41 | $21.41 | 2,653 |
| 2024-01-11 | $21.50 | $21.62 | $21.49 | $21.62 | $21.62 | 11,760 |
| 2024-01-10 | $21.27 | $21.69 | $21.23 | $21.59 | $21.59 | 9,118 |
| 2024-01-09 | $21.30 | $21.30 | $21.26 | $21.30 | $21.30 | 3,744 |
| 2024-01-08 | $21.30 | $21.52 | $21.22 | $21.52 | $21.52 | 8,414 |
| 2024-01-05 | $21.33 | $21.33 | $21.09 | $21.25 | $21.25 | 3,501 |
| 2024-01-04 | $21.40 | $21.40 | $21.28 | $21.33 | $21.33 | 7,524 |
| 2024-01-03 | $21.22 | $21.36 | $20.98 | $21.28 | $21.28 | 13,588 |
| 2024-01-02 | $21.67 | $21.67 | $21.14 | $21.16 | $21.16 | 30,537 |
| 2023-12-29 | $22.02 | $22.29 | $21.76 | $21.76 | $21.76 | 22,950 |
| 2023-12-28 | $21.44 | $22.18 | $20.99 | $21.76 | $21.76 | 16,197 |
| 2023-12-27 | $21.69 | $22.05 | $21.54 | $21.67 | $21.28 | 4,844 |
| 2023-12-26 | $21.68 | $21.81 | $21.29 | $21.66 | $21.28 | 11,400 |
| 2023-12-22 | $20.80 | $21.73 | $20.80 | $21.33 | $20.95 | 6,262 |
| 2023-12-21 | $21.61 | $21.61 | $21.37 | $21.37 | $20.99 | 5,349 |
| 2023-12-20 | $21.11 | $21.69 | $21.11 | $21.34 | $20.96 | 12,343 |
| 2023-12-19 | $20.98 | $20.98 | $20.59 | $20.98 | $20.61 | 5,504 |
| 2023-12-18 | $20.98 | $21.14 | $20.88 | $21.14 | $21.14 | 9,256 |
| 2023-12-15 | $20.76 | $21.02 | $20.75 | $20.91 | $20.91 | 20,342 |
| 2023-12-14 | $20.79 | $20.96 | $20.77 | $20.77 | $20.77 | 2,133 |
| 2023-12-13 | $20.22 | $20.83 | $20.22 | $20.79 | $20.79 | 6,050 |
| 2023-12-12 | $20.00 | $20.22 | $19.60 | $20.22 | $20.22 | 5,277 |
| 2023-12-11 | $20.10 | $20.33 | $20.08 | $20.33 | $20.33 | 1,061 |
| 2023-12-08 | $20.28 | $20.42 | $20.26 | $20.42 | $20.42 | 679 |
| 2023-12-07 | $20.29 | $20.37 | $20.24 | $20.24 | $20.24 | 2,897 |
| 2023-12-06 | $20.21 | $20.21 | $20.15 | $20.21 | $20.21 | 794 |
| 2023-12-05 | $20.40 | $20.42 | $20.05 | $20.21 | $20.21 | 2,781 |
| 2023-12-04 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1,779 |
| 2023-12-01 | $20.06 | $20.22 | $20.06 | $20.22 | $20.22 | 477 |
| 2023-11-30 | $18.81 | $20.19 | $17.89 | $20.17 | $20.17 | 17,688 |
| 2023-11-29 | $19.31 | $19.70 | $19.31 | $19.69 | $19.69 | 5,678 |
| 2023-11-28 | $19.39 | $19.43 | $18.95 | $19.27 | $19.27 | 3,896 |
| 2023-11-27 | $19.20 | $19.20 | $18.94 | $19.00 | $19.00 | 16,809 |
| 2023-11-24 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 45 |
| 2023-11-22 | $18.79 | $19.11 | $18.79 | $19.11 | $19.11 | 3,868 |
| 2023-11-21 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 620 |
| 2023-11-20 | $19.15 | $19.15 | $19.00 | $19.00 | $19.00 | 1,595 |
| 2023-11-17 | $19.19 | $19.19 | $19.01 | $19.07 | $19.07 | 2,616 |
| 2023-11-16 | $18.49 | $18.80 | $18.15 | $18.80 | $18.80 | 6,367 |
| 2023-11-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 524 |
| 2023-11-14 | $19.01 | $19.64 | $18.45 | $18.63 | $18.63 | 4,920 |
| 2023-11-13 | $18.03 | $18.73 | $17.93 | $18.26 | $18.26 | 23,855 |
| 2023-11-10 | $18.50 | $18.95 | $18.13 | $18.24 | $18.24 | 17,375 |
| 2023-11-09 | $18.80 | $18.80 | $18.36 | $18.37 | $18.37 | 2,103 |
| 2023-11-08 | $19.18 | $19.18 | $18.51 | $18.56 | $18.56 | 2,701 |
| 2023-11-07 | $18.67 | $19.04 | $18.67 | $18.90 | $18.90 | 3,867 |
| 2023-11-06 | $19.00 | $19.00 | $18.44 | $18.72 | $18.72 | 2,108 |
| 2023-11-03 | $18.20 | $18.64 | $18.19 | $18.61 | $18.61 | 11,313 |
| 2023-11-02 | $18.26 | $18.40 | $17.88 | $18.17 | $18.17 | 5,327 |
| 2023-11-01 | $18.27 | $18.36 | $18.20 | $18.31 | $18.31 | 10,537 |
| 2023-10-31 | $18.15 | $18.37 | $17.73 | $18.22 | $18.22 | 17,461 |
| 2023-10-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 40 |
| 2023-10-27 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2023-10-26 | $17.73 | $17.75 | $17.55 | $17.56 | $17.56 | 2,123 |
| 2023-10-25 | $17.26 | $17.57 | $17.23 | $17.33 | $17.33 | 2,116 |
| 2023-10-24 | $18.10 | $18.12 | $17.80 | $17.80 | $17.80 | 3,650 |
| 2023-10-23 | $18.36 | $18.36 | $18.10 | $18.10 | $18.10 | 1,285 |
| 2023-10-20 | $18.54 | $18.54 | $18.19 | $18.42 | $18.42 | 3,488 |
| 2023-10-19 | $18.71 | $18.73 | $18.56 | $18.56 | $18.56 | 4,458 |
| 2023-10-18 | $17.79 | $19.06 | $17.79 | $18.78 | $18.78 | 10,777 |
| 2023-10-17 | $18.93 | $18.93 | $18.26 | $18.54 | $18.54 | 5,039 |
| 2023-10-16 | $19.52 | $19.89 | $19.25 | $19.25 | $19.25 | 2,933 |
| 2023-10-13 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 1,109 |
| 2023-10-12 | $19.10 | $19.12 | $19.10 | $19.12 | $19.12 | 1,448 |
| 2023-10-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 50 |
| 2023-10-10 | $19.24 | $19.24 | $18.69 | $18.69 | $18.69 | 1,750 |
| 2023-10-09 | $19.20 | $19.30 | $19.20 | $19.30 | $19.30 | 558 |
| 2023-10-06 | $19.00 | $19.94 | $19.00 | $19.02 | $19.02 | 23,180 |
| 2023-10-05 | $18.27 | $19.25 | $18.27 | $19.00 | $19.00 | 3,216 |
| 2023-10-04 | $19.64 | $19.64 | $19.05 | $19.05 | $19.05 | 1,277 |
| 2023-10-03 | $19.01 | $19.01 | $17.99 | $18.59 | $18.59 | 3,084 |
| 2023-10-02 | $19.75 | $19.97 | $19.08 | $19.08 | $19.08 | 2,766 |
| 2023-09-29 | $20.16 | $20.16 | $19.90 | $19.92 | $19.92 | 16,575 |
| 2023-09-28 | $19.67 | $19.95 | $19.58 | $19.62 | $19.62 | 10,304 |
| 2023-09-27 | $20.53 | $20.53 | $19.98 | $20.22 | $19.82 | 21,292 |
| 2023-09-26 | $20.44 | $20.54 | $20.08 | $20.38 | $19.98 | 4,260 |
| 2023-09-25 | $20.25 | $20.44 | $20.16 | $20.23 | $20.23 | 15,564 |
| 2023-09-22 | $20.25 | $20.50 | $19.99 | $20.50 | $20.50 | 6,672 |
| 2023-09-21 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 439 |
| 2023-09-20 | $20.26 | $20.48 | $20.26 | $20.45 | $20.45 | 5,689 |
| 2023-09-19 | $20.48 | $20.48 | $20.19 | $20.24 | $20.24 | 14,484 |
| 2023-09-18 | $20.10 | $20.48 | $19.98 | $19.98 | $19.98 | 60,187 |
| 2023-09-15 | $20.04 | $20.38 | $20.02 | $20.36 | $20.36 | 53,561 |
| 2023-09-14 | $20.00 | $20.05 | $19.98 | $19.98 | $19.98 | 7,225 |
| 2023-09-13 | $20.05 | $20.05 | $19.98 | $20.02 | $20.02 | 5,613 |
| 2023-09-12 | $20.05 | $20.05 | $19.98 | $20.00 | $20.00 | 28,114 |
| 2023-09-11 | $20.00 | $20.05 | $19.77 | $20.05 | $20.05 | 7,006 |
| 2023-09-08 | $19.84 | $20.07 | $19.84 | $19.89 | $19.89 | 15,315 |
| 2023-09-07 | $20.00 | $20.01 | $19.87 | $19.87 | $19.87 | 39,159 |
| 2023-09-06 | $20.00 | $20.10 | $19.90 | $20.04 | $20.04 | 68,197 |
| 2023-09-05 | $20.00 | $20.05 | $19.95 | $20.05 | $20.05 | 7,995 |
| 2023-09-01 | $20.10 | $20.16 | $19.94 | $20.04 | $20.04 | 12,456 |
| 2023-08-31 | $20.10 | $20.66 | $20.10 | $20.36 | $20.36 | 15,730 |
| 2023-08-30 | $19.40 | $20.06 | $19.35 | $19.86 | $19.86 | 5,500 |
| 2023-08-29 | $18.97 | $19.40 | $18.91 | $19.39 | $19.39 | 2,619 |
| 2023-08-28 | $18.68 | $18.97 | $18.55 | $18.97 | $18.97 | 1,684 |
| 2023-08-25 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 230 |
| 2023-08-24 | $18.70 | $18.70 | $18.55 | $18.55 | $18.55 | 747 |
| 2023-08-23 | $18.88 | $18.94 | $18.63 | $18.70 | $18.70 | 5,588 |
| 2023-08-22 | $18.91 | $18.91 | $18.32 | $18.63 | $18.63 | 2,069 |
| 2023-08-21 | $18.90 | $19.00 | $18.54 | $18.54 | $18.54 | 49,944 |
| 2023-08-18 | $19.00 | $19.62 | $18.46 | $18.46 | $18.46 | 24,096 |
| 2023-08-17 | $18.74 | $18.86 | $18.73 | $18.86 | $18.86 | 1,409 |
| 2023-08-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 441 |
| 2023-08-15 | $18.77 | $18.94 | $18.70 | $18.70 | $18.70 | 1,974 |
| 2023-08-14 | $19.18 | $19.20 | $18.78 | $19.20 | $19.20 | 1,811 |
| 2023-08-11 | $18.95 | $19.39 | $18.83 | $19.29 | $19.29 | 1,530 |
| 2023-08-10 | $19.17 | $19.18 | $18.90 | $19.07 | $19.07 | 1,589 |
| 2023-08-09 | $19.15 | $19.65 | $19.15 | $19.17 | $19.17 | 4,391 |
| 2023-08-08 | $19.19 | $19.40 | $19.12 | $19.12 | $19.12 | 5,038 |
| 2023-08-07 | $19.56 | $19.56 | $19.41 | $19.50 | $19.50 | 4,558 |
| 2023-08-04 | $19.34 | $19.57 | $19.09 | $19.40 | $19.40 | 21,375 |
| 2023-08-03 | $19.21 | $19.39 | $19.21 | $19.32 | $19.32 | 5,129 |
| 2023-08-02 | $19.43 | $19.43 | $19.35 | $19.35 | $19.35 | 3,564 |
| 2023-08-01 | $19.51 | $19.70 | $19.15 | $19.52 | $19.52 | 13,195 |
| 2023-07-31 | $19.00 | $20.05 | $19.00 | $19.70 | $19.70 | 88,943 |
| 2023-07-28 | $18.90 | $19.04 | $18.80 | $18.95 | $18.95 | 35,969 |
| 2023-07-27 | $18.81 | $19.00 | $18.66 | $18.90 | $18.90 | 47,373 |
| 2023-07-26 | $18.62 | $19.01 | $18.62 | $19.01 | $19.01 | 22,128 |
| 2023-07-25 | $18.59 | $18.85 | $18.59 | $18.85 | $18.85 | 31,765 |
| 2023-07-24 | $18.62 | $18.83 | $18.56 | $18.77 | $18.77 | 12,560 |
| 2023-07-21 | $18.64 | $18.90 | $18.64 | $18.90 | $18.90 | 13,156 |
| 2023-07-20 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,541 |
| 2023-07-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 7 |
| 2023-07-18 | $19.00 | $19.04 | $18.77 | $18.77 | $18.77 | 3,161 |
| 2023-07-17 | $19.37 | $19.51 | $18.93 | $19.05 | $19.05 | 10,575 |
| 2023-07-14 | $19.10 | $19.13 | $19.02 | $19.02 | $19.02 | 14,898 |
| 2023-07-13 | $19.33 | $19.33 | $19.16 | $19.16 | $19.16 | 774 |
| 2023-07-12 | $19.25 | $19.25 | $19.12 | $19.23 | $19.23 | 1,456 |
| 2023-07-11 | $19.14 | $19.20 | $19.10 | $19.15 | $19.15 | 5,534 |
| 2023-07-10 | $19.06 | $19.20 | $19.01 | $19.20 | $19.20 | 922 |
| 2023-07-07 | $18.71 | $18.90 | $18.71 | $18.90 | $18.90 | 7,110 |
| 2023-07-06 | $18.51 | $19.45 | $18.50 | $19.45 | $19.45 | 2,771 |
| 2023-07-05 | $18.86 | $19.38 | $18.51 | $18.51 | $18.51 | 12,181 |
| 2023-07-03 | $18.70 | $19.08 | $18.70 | $18.71 | $18.71 | 1,527 |
| 2023-06-30 | $19.50 | $19.50 | $18.76 | $19.48 | $19.48 | 4,265 |
| 2023-06-29 | $18.72 | $18.89 | $18.72 | $18.89 | $18.89 | 958 |
| 2023-06-28 | $19.25 | $19.48 | $19.00 | $19.27 | $18.88 | 8,331 |
| 2023-06-27 | $19.25 | $19.30 | $18.57 | $19.20 | $18.81 | 2,327 |
| 2023-06-26 | $19.24 | $19.24 | $19.24 | $19.24 | $18.85 | 1,352 |
| 2023-06-23 | $19.20 | $19.20 | $19.20 | $19.20 | $18.81 | 0 |
| 2023-06-22 | $19.05 | $19.48 | $19.05 | $19.20 | $18.81 | 1,059 |
| 2023-06-21 | $19.46 | $19.46 | $19.46 | $19.46 | $19.06 | 411 |
| 2023-06-20 | $18.98 | $18.98 | $18.85 | $18.85 | $18.46 | 1,671 |
| 2023-06-16 | $18.99 | $19.02 | $18.85 | $18.87 | $18.48 | 4,160 |
| 2023-06-15 | $18.96 | $19.07 | $18.85 | $18.99 | $18.60 | 9,827 |
| 2023-06-14 | $18.53 | $19.00 | $18.53 | $19.00 | $18.61 | 16,649 |
| 2023-06-13 | $19.04 | $19.04 | $19.04 | $19.04 | $18.65 | 105 |
| 2023-06-12 | $18.60 | $19.10 | $18.60 | $18.99 | $18.60 | 1,903 |
| 2023-06-09 | $18.69 | $18.69 | $18.53 | $18.53 | $18.15 | 344 |
| 2023-06-08 | $18.73 | $18.89 | $18.72 | $18.76 | $18.38 | 2,252 |
| 2023-06-07 | $19.31 | $19.31 | $18.69 | $18.69 | $18.31 | 4,274 |
| 2023-06-06 | $19.20 | $19.51 | $18.85 | $18.85 | $18.47 | 1,796 |
| 2023-06-05 | $19.99 | $19.99 | $18.70 | $19.00 | $18.61 | 600 |
| 2023-06-02 | $18.77 | $18.77 | $18.68 | $18.68 | $18.30 | 1,444 |
| 2023-06-01 | $18.85 | $18.85 | $18.77 | $18.77 | $18.39 | 413 |
| 2023-05-31 | $18.59 | $19.24 | $18.59 | $19.02 | $18.63 | 1,918 |
| 2023-05-30 | $18.72 | $18.75 | $18.40 | $18.69 | $18.31 | 4,998 |
| 2023-05-26 | $18.70 | $18.70 | $18.67 | $18.70 | $18.32 | 2,522 |
| 2023-05-25 | $18.73 | $18.93 | $18.02 | $18.02 | $17.65 | 20,843 |
| 2023-05-24 | $18.70 | $18.73 | $18.60 | $18.60 | $18.22 | 20,955 |
| 2023-05-23 | $18.99 | $18.99 | $18.73 | $18.76 | $18.38 | 60,716 |
| 2023-05-22 | $18.43 | $19.01 | $18.43 | $18.75 | $18.37 | 3,478 |
| 2023-05-19 | $18.25 | $18.43 | $18.25 | $18.29 | $17.92 | 51,264 |
| 2023-05-18 | $18.76 | $18.80 | $18.26 | $18.44 | $18.06 | 7,267 |
| 2023-05-17 | $19.06 | $19.06 | $19.06 | $19.06 | $18.67 | 1,064 |
| 2023-05-16 | $19.06 | $19.06 | $19.06 | $19.06 | $18.67 | 1,307 |
| 2023-05-15 | $19.08 | $19.09 | $19.08 | $19.09 | $18.70 | 777 |
| 2023-05-12 | $19.13 | $19.13 | $19.09 | $19.09 | $18.70 | 340 |
| 2023-05-11 | $19.61 | $20.13 | $19.61 | $20.13 | $19.72 | 382 |
| 2023-05-10 | $19.09 | $19.30 | $19.08 | $19.30 | $18.91 | 6,303 |
| 2023-05-09 | $19.13 | $19.13 | $19.08 | $19.08 | $18.69 | 481 |
| 2023-05-08 | $19.49 | $19.49 | $19.49 | $19.49 | $19.09 | 390 |
| 2023-05-05 | $19.35 | $19.35 | $18.78 | $19.16 | $18.77 | 7,122 |
| 2023-05-04 | $19.17 | $19.27 | $19.00 | $19.27 | $18.88 | 15,986 |
| 2023-05-03 | $19.25 | $19.25 | $19.00 | $19.00 | $18.61 | 4,387 |
| 2023-05-02 | $19.16 | $19.44 | $19.08 | $19.08 | $18.69 | 12,104 |
| 2023-05-01 | $19.30 | $19.50 | $19.30 | $19.50 | $19.10 | 1,587 |
| 2023-04-28 | $19.46 | $19.79 | $19.15 | $19.25 | $18.86 | 2,837 |
| 2023-04-27 | $19.37 | $19.37 | $19.37 | $19.37 | $18.98 | 2,427 |
| 2023-04-26 | $19.63 | $19.65 | $19.19 | $19.20 | $18.81 | 4,761 |
| 2023-04-25 | $19.76 | $20.15 | $19.25 | $19.28 | $18.88 | 5,542 |
| 2023-04-24 | $19.58 | $19.58 | $19.36 | $19.36 | $18.97 | 881 |
| 2023-04-21 | $19.49 | $19.49 | $19.20 | $19.20 | $18.81 | 1,517 |
| 2023-04-20 | $19.60 | $19.75 | $19.50 | $19.75 | $19.35 | 1,293 |
| 2023-04-19 | $19.50 | $19.55 | $19.31 | $19.51 | $19.11 | 4,494 |
| 2023-04-18 | $20.36 | $20.37 | $19.40 | $19.70 | $19.30 | 2,584 |
| 2023-04-17 | $19.95 | $20.16 | $19.95 | $20.15 | $19.74 | 4,047 |
| 2023-04-14 | $20.37 | $20.37 | $19.43 | $19.43 | $19.03 | 1,908 |
| 2023-04-13 | $19.89 | $19.99 | $19.80 | $19.80 | $19.40 | 1,310 |
| 2023-04-12 | $19.54 | $19.76 | $19.53 | $19.64 | $19.24 | 2,853 |
| 2023-04-11 | $19.10 | $19.40 | $19.00 | $19.17 | $18.78 | 3,998 |
| 2023-04-10 | $19.01 | $19.10 | $18.89 | $19.06 | $18.67 | 3,471 |
| 2023-04-06 | $19.01 | $19.21 | $18.87 | $19.08 | $18.69 | 3,714 |
| 2023-04-05 | $19.10 | $19.34 | $19.03 | $19.22 | $18.83 | 14,801 |
| 2023-04-04 | $18.93 | $19.07 | $18.90 | $19.04 | $18.65 | 5,028 |
| 2023-04-03 | $18.37 | $19.07 | $18.37 | $19.07 | $18.68 | 46,329 |
| 2023-03-31 | $18.92 | $19.43 | $18.33 | $18.80 | $18.42 | 9,436 |
| 2023-03-30 | $18.25 | $18.35 | $18.19 | $18.23 | $17.86 | 1,253 |
| 2023-03-29 | $18.25 | $18.52 | $18.20 | $18.52 | $17.76 | 17,661 |
| 2023-03-28 | $18.16 | $18.16 | $18.11 | $18.11 | $17.37 | 1,588 |
| 2023-03-27 | $18.28 | $18.28 | $18.25 | $18.25 | $17.50 | 15,234 |
| 2023-03-24 | $17.93 | $18.25 | $17.76 | $18.25 | $17.50 | 23,039 |
| 2023-03-23 | $18.55 | $18.68 | $18.30 | $18.50 | $17.74 | 16,754 |
| 2023-03-22 | $18.65 | $18.80 | $18.58 | $18.68 | $17.91 | 1,807 |
| 2023-03-21 | $18.80 | $19.00 | $18.68 | $18.85 | $18.07 | 45,540 |
| 2023-03-20 | $18.61 | $18.82 | $18.50 | $18.82 | $18.05 | 24,036 |
| 2023-03-17 | $18.50 | $18.75 | $18.50 | $18.75 | $17.98 | 510 |
| 2023-03-16 | $18.53 | $18.53 | $18.50 | $18.50 | $17.74 | 1,153 |
| 2023-03-15 | $18.50 | $19.00 | $18.50 | $18.90 | $18.12 | 5,255 |
| 2023-03-14 | $19.36 | $19.40 | $18.75 | $19.00 | $18.22 | 11,641 |
| 2023-03-13 | $18.83 | $19.25 | $18.78 | $19.11 | $18.32 | 10,206 |
| 2023-03-10 | $19.40 | $19.51 | $19.03 | $19.25 | $18.46 | 6,314 |
| 2023-03-09 | $19.72 | $19.72 | $19.35 | $19.51 | $18.71 | 14,990 |
| 2023-03-08 | $19.98 | $19.98 | $19.75 | $19.75 | $18.94 | 4,053 |
| 2023-03-07 | $20.33 | $20.47 | $19.77 | $19.87 | $19.05 | 3,481 |
| 2023-03-06 | $20.46 | $20.46 | $20.32 | $20.46 | $19.62 | 9,894 |
| 2023-03-03 | $20.67 | $20.69 | $20.36 | $20.38 | $19.54 | 7,770 |
| 2023-03-02 | $20.62 | $20.62 | $20.52 | $20.54 | $19.70 | 4,638 |
| 2023-03-01 | $20.53 | $20.97 | $20.50 | $20.62 | $19.77 | 12,730 |
| 2023-02-28 | $19.88 | $20.89 | $19.88 | $20.75 | $19.90 | 8,881 |
| 2023-02-27 | $19.86 | $20.44 | $19.85 | $20.22 | $19.39 | 9,131 |
| 2023-02-24 | $20.00 | $20.20 | $19.94 | $20.03 | $19.21 | 9,299 |
| 2023-02-23 | $21.00 | $21.00 | $20.50 | $20.59 | $19.74 | 1,914 |
| 2023-02-22 | $19.80 | $20.57 | $19.80 | $20.20 | $19.37 | 5,723 |
| 2023-02-21 | $20.80 | $20.89 | $19.76 | $20.13 | $19.30 | 13,463 |
| 2023-02-17 | $20.70 | $21.00 | $20.70 | $20.99 | $20.13 | 2,802 |
| 2023-02-16 | $20.66 | $20.66 | $20.66 | $20.66 | $19.81 | 202 |
| 2023-02-15 | $20.97 | $20.97 | $20.87 | $20.96 | $20.10 | 335 |
| 2023-02-14 | $21.10 | $21.15 | $20.82 | $21.07 | $20.20 | 7,901 |
| 2023-02-13 | $20.86 | $21.05 | $20.71 | $20.95 | $20.09 | 99,778 |
| 2023-02-10 | $20.81 | $21.29 | $20.75 | $20.75 | $19.90 | 4,594 |
| 2023-02-09 | $21.13 | $21.13 | $21.13 | $21.13 | $20.26 | 82 |
| 2023-02-08 | $21.30 | $21.50 | $21.05 | $21.13 | $20.26 | 5,642 |
| 2023-02-07 | $20.33 | $21.33 | $20.32 | $21.15 | $20.28 | 7,632 |
| 2023-02-06 | $20.90 | $21.56 | $20.81 | $20.81 | $19.95 | 2,234 |
| 2023-02-03 | $21.72 | $21.82 | $20.75 | $21.17 | $21.17 | 10,208 |
| 2023-02-02 | $21.42 | $21.92 | $21.20 | $21.91 | $21.91 | 6,770 |
| 2023-02-01 | $21.25 | $21.40 | $21.18 | $21.40 | $21.40 | 1,211 |
| 2023-01-31 | $20.96 | $21.40 | $20.96 | $21.25 | $21.25 | 4,602 |
| 2023-01-30 | $20.79 | $21.05 | $20.70 | $20.80 | $20.80 | 6,808 |
| 2023-01-27 | $20.74 | $20.94 | $20.74 | $20.94 | $20.94 | 1,751 |
| 2023-01-26 | $20.65 | $20.91 | $20.65 | $20.85 | $20.85 | 8,917 |
| 2023-01-25 | $20.60 | $20.60 | $20.36 | $20.36 | $20.36 | 1,835 |
| 2023-01-24 | $20.33 | $20.70 | $20.33 | $20.70 | $20.70 | 4,908 |
| 2023-01-23 | $20.25 | $20.70 | $20.20 | $20.70 | $20.70 | 5,601 |
| 2023-01-20 | $20.05 | $20.66 | $20.00 | $20.24 | $20.24 | 135,288 |
| 2023-01-19 | $19.76 | $20.24 | $19.76 | $20.05 | $20.05 | 1,190 |
| 2023-01-18 | $19.67 | $20.13 | $19.67 | $20.08 | $20.08 | 5,646 |
| 2023-01-17 | $19.06 | $19.60 | $19.06 | $19.50 | $19.50 | 12,169 |
| 2023-01-13 | $18.60 | $19.11 | $18.60 | $18.94 | $18.94 | 9,199 |
| 2023-01-12 | $18.69 | $18.96 | $18.69 | $18.96 | $18.96 | 1,037 |
| 2023-01-11 | $18.44 | $18.74 | $18.44 | $18.67 | $18.67 | 6,952 |
| 2023-01-10 | $18.50 | $18.58 | $18.45 | $18.58 | $18.58 | 38,669 |
| 2023-01-09 | $18.79 | $18.79 | $18.59 | $18.60 | $18.60 | 14,162 |
| 2023-01-06 | $18.33 | $18.84 | $18.33 | $18.62 | $18.62 | 16,769 |
| 2023-01-05 | $18.35 | $18.46 | $18.35 | $18.43 | $18.43 | 6,025 |
| 2023-01-04 | $17.97 | $18.58 | $17.97 | $18.58 | $18.58 | 437 |
| 2023-01-03 | $17.95 | $18.00 | $17.93 | $17.93 | $17.93 | 2,157 |
| 2022-12-30 | $18.00 | $18.59 | $17.80 | $17.80 | $17.80 | 4,028 |
| 2022-12-29 | $17.92 | $18.28 | $17.91 | $18.03 | $18.03 | 15,951 |
| 2022-12-28 | $17.84 | $18.25 | $17.84 | $18.08 | $17.69 | 4,336 |
| 2022-12-27 | $17.65 | $18.06 | $17.65 | $17.87 | $17.49 | 2,994 |
| 2022-12-23 | $17.90 | $18.20 | $17.76 | $18.03 | $18.03 | 5,675 |
| 2022-12-22 | $17.86 | $17.90 | $17.56 | $17.80 | $17.80 | 9,587 |
| 2022-12-21 | $18.00 | $18.00 | $17.75 | $17.89 | $17.89 | 10,751 |
| 2022-12-20 | $18.13 | $18.58 | $18.00 | $18.00 | $18.00 | 33,583 |
| 2022-12-19 | $18.02 | $18.47 | $18.02 | $18.30 | $18.30 | 7,951 |
| 2022-12-16 | $18.60 | $18.60 | $17.84 | $18.20 | $18.20 | 24,235 |
| 2022-12-15 | $18.63 | $18.70 | $18.63 | $18.70 | $18.70 | 1,165 |
| 2022-12-14 | $18.86 | $19.05 | $18.86 | $18.91 | $18.91 | 9,263 |
| 2022-12-13 | $18.42 | $18.88 | $18.41 | $18.66 | $18.66 | 8,768 |
| 2022-12-12 | $18.52 | $18.52 | $18.22 | $18.42 | $18.42 | 15,491 |
| 2022-12-09 | $18.57 | $19.29 | $18.50 | $18.50 | $18.50 | 5,795 |
| 2022-12-08 | $18.47 | $18.51 | $18.22 | $18.22 | $18.22 | 7,254 |
| 2022-12-07 | $18.45 | $18.45 | $18.33 | $18.36 | $18.36 | 3,050 |
| 2022-12-06 | $18.30 | $18.45 | $18.12 | $18.44 | $18.44 | 6,400 |
| 2022-12-05 | $18.29 | $18.64 | $18.25 | $18.25 | $18.25 | 2,903 |
| 2022-12-02 | $18.32 | $18.55 | $18.32 | $18.55 | $18.55 | 5,257 |
| 2022-12-01 | $18.64 | $19.00 | $18.42 | $18.70 | $18.70 | 6,151 |
| 2022-11-30 | $17.86 | $18.82 | $17.80 | $18.64 | $18.64 | 13,971 |
| 2022-11-29 | $18.02 | $18.05 | $17.82 | $17.86 | $17.86 | 6,943 |
| 2022-11-28 | $18.00 | $18.07 | $17.75 | $18.07 | $18.07 | 3,056 |
| 2022-11-25 | $18.30 | $18.34 | $18.00 | $18.00 | $18.00 | 2,174 |
| 2022-11-23 | $18.42 | $18.54 | $18.24 | $18.24 | $18.24 | 905 |
| 2022-11-22 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 319 |
| 2022-11-21 | $18.25 | $18.25 | $17.01 | $18.00 | $18.00 | 39,998 |
| 2022-11-18 | $18.25 | $19.05 | $18.15 | $18.25 | $18.25 | 8,073 |
| 2022-11-17 | $18.31 | $18.75 | $18.20 | $18.35 | $18.35 | 3,522 |
| 2022-11-16 | $19.25 | $19.28 | $18.76 | $18.92 | $18.92 | 7,072 |
| 2022-11-15 | $19.13 | $19.45 | $18.76 | $19.11 | $19.11 | 2,891 |
| 2022-11-14 | $19.71 | $19.71 | $19.09 | $19.12 | $19.12 | 3,076 |
| 2022-11-11 | $19.15 | $19.61 | $18.68 | $19.49 | $19.49 | 4,563 |
| 2022-11-10 | $18.82 | $19.88 | $18.82 | $19.14 | $19.14 | 15,660 |
| 2022-11-09 | $18.80 | $19.21 | $18.41 | $18.77 | $18.77 | 2,538 |
| 2022-11-08 | $18.46 | $18.46 | $18.36 | $18.40 | $18.40 | 1,584 |
| 2022-11-07 | $18.70 | $19.30 | $18.70 | $18.93 | $18.93 | 5,261 |
| 2022-11-04 | $19.18 | $19.54 | $19.18 | $19.18 | $19.18 | 2,944 |
| 2022-11-03 | $19.11 | $19.40 | $18.90 | $19.21 | $19.21 | 7,975 |
| 2022-11-02 | $19.90 | $20.00 | $19.00 | $20.00 | $20.00 | 1,292 |
| 2022-11-01 | $18.71 | $19.34 | $18.43 | $19.00 | $19.00 | 19,697 |
| 2022-10-31 | $17.83 | $18.78 | $17.83 | $18.50 | $18.50 | 9,931 |
| 2022-10-28 | $17.86 | $18.16 | $17.70 | $17.75 | $17.75 | 3,107 |
| 2022-10-27 | $17.95 | $17.96 | $17.65 | $17.69 | $17.69 | 6,172 |
| 2022-10-26 | $17.30 | $18.33 | $17.30 | $17.65 | $17.65 | 4,105 |
| 2022-10-25 | $17.66 | $17.66 | $17.41 | $17.61 | $17.61 | 1,582 |
| 2022-10-24 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 318 |
| 2022-10-21 | $18.04 | $18.04 | $17.15 | $17.82 | $17.82 | 85,109 |
| 2022-10-20 | $19.00 | $19.00 | $18.03 | $18.53 | $18.53 | 4,191 |
| 2022-10-19 | $19.17 | $19.35 | $18.70 | $18.76 | $18.76 | 13,362 |
| 2022-10-18 | $19.12 | $19.13 | $18.78 | $19.13 | $19.13 | 1,386 |
| 2022-10-17 | $19.09 | $19.12 | $18.83 | $19.10 | $19.10 | 8,865 |
| 2022-10-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 266 |
| 2022-10-13 | $18.50 | $18.62 | $18.50 | $18.62 | $18.62 | 1,323 |
| 2022-10-12 | $19.11 | $19.11 | $18.50 | $18.80 | $18.80 | 2,927 |
| 2022-10-11 | $18.72 | $19.04 | $18.40 | $18.90 | $18.90 | 17,409 |
| 2022-10-10 | $18.73 | $18.73 | $18.57 | $18.73 | $18.73 | 26,389 |
| 2022-10-07 | $18.89 | $18.90 | $18.60 | $18.75 | $18.75 | 14,913 |
| 2022-10-06 | $18.95 | $18.98 | $18.89 | $18.89 | $18.89 | 31,316 |
| 2022-10-05 | $19.05 | $19.10 | $19.02 | $19.04 | $19.04 | 722 |
| 2022-10-04 | $19.31 | $19.31 | $19.05 | $19.25 | $19.25 | 5,228 |
| 2022-10-03 | $19.15 | $19.15 | $18.95 | $19.02 | $19.02 | 5,169 |
| 2022-09-30 | $19.05 | $19.05 | $18.61 | $18.94 | $18.94 | 37,648 |
| 2022-09-29 | $19.11 | $19.45 | $19.11 | $19.30 | $19.30 | 11,979 |
| 2022-09-28 | $19.11 | $19.71 | $19.10 | $19.25 | $18.87 | 7,260 |
| 2022-09-27 | $19.55 | $19.55 | $19.19 | $19.19 | $18.81 | 1,570 |
| 2022-09-26 | $19.66 | $19.66 | $19.45 | $19.45 | $19.06 | 2,523 |
| 2022-09-23 | $19.86 | $20.16 | $19.86 | $20.16 | $19.75 | 1,507 |
| 2022-09-22 | $20.25 | $20.61 | $20.03 | $20.10 | $19.70 | 5,534 |
| 2022-09-21 | $20.00 | $20.46 | $20.00 | $20.25 | $19.85 | 4,037 |
| 2022-09-20 | $20.50 | $20.50 | $19.80 | $19.85 | $19.45 | 2,182 |
| 2022-09-19 | $20.31 | $20.35 | $20.30 | $20.35 | $19.94 | 561 |
| 2022-09-16 | $20.20 | $20.28 | $20.05 | $20.17 | $19.77 | 5,766 |
| 2022-09-15 | $20.75 | $20.75 | $20.24 | $20.36 | $19.95 | 6,150 |
| 2022-09-14 | $21.30 | $21.30 | $20.75 | $20.75 | $20.34 | 4,449 |
| 2022-09-13 | $21.16 | $21.16 | $20.55 | $20.56 | $20.15 | 18,367 |
| 2022-09-12 | $21.25 | $21.30 | $21.12 | $21.20 | $21.20 | 10,872 |
| 2022-09-09 | $21.30 | $21.84 | $21.15 | $21.84 | $21.84 | 57,812 |
| 2022-09-08 | $21.00 | $21.45 | $20.76 | $21.32 | $21.32 | 54,516 |
| 2022-09-07 | $21.15 | $21.15 | $21.06 | $21.06 | $21.06 | 510 |
| 2022-09-06 | $21.70 | $21.70 | $21.20 | $21.49 | $21.49 | 1,768 |
| 2022-09-02 | $21.60 | $21.97 | $21.60 | $21.62 | $21.62 | 2,200 |
| 2022-09-01 | $22.33 | $22.33 | $21.45 | $21.59 | $21.59 | 7,582 |
| 2022-08-31 | $22.60 | $22.74 | $22.25 | $22.41 | $22.41 | 3,353 |
| 2022-08-30 | $22.68 | $22.69 | $22.59 | $22.59 | $22.59 | 1,406 |
| 2022-08-29 | $22.92 | $22.92 | $22.50 | $22.59 | $22.59 | 2,252 |
| 2022-08-26 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 2,823 |
| 2022-08-25 | $22.91 | $22.98 | $22.04 | $22.84 | $22.84 | 11,277 |
| 2022-08-24 | $22.90 | $22.90 | $21.71 | $22.75 | $22.75 | 5,218 |
| 2022-08-23 | $22.90 | $22.90 | $22.16 | $22.16 | $22.16 | 30,234 |
| 2022-08-22 | $22.70 | $22.88 | $22.55 | $22.88 | $22.88 | 4,121 |
| 2022-08-19 | $22.00 | $22.99 | $22.00 | $22.80 | $22.80 | 1,341 |
| 2022-08-18 | $23.49 | $23.49 | $23.05 | $23.20 | $23.20 | 10,740 |
| 2022-08-17 | $23.73 | $23.73 | $23.51 | $23.57 | $23.57 | 8,603 |
| 2022-08-16 | $23.67 | $23.97 | $23.67 | $23.88 | $23.88 | 3,812 |
| 2022-08-15 | $23.65 | $23.70 | $23.60 | $23.68 | $23.68 | 2,950 |
| 2022-08-12 | $23.46 | $23.61 | $23.46 | $23.61 | $23.61 | 1,736 |
| 2022-08-11 | $23.53 | $23.56 | $23.46 | $23.46 | $23.46 | 5,753 |
| 2022-08-10 | $23.66 | $23.66 | $23.33 | $23.47 | $23.47 | 2,513 |
| 2022-08-09 | $23.36 | $23.39 | $23.36 | $23.39 | $23.39 | 2,724 |
| 2022-08-08 | $23.50 | $23.63 | $23.39 | $23.39 | $23.39 | 1,329 |
| 2022-08-05 | $23.20 | $23.43 | $23.15 | $23.39 | $23.39 | 401 |
| 2022-08-04 | $23.66 | $23.66 | $23.09 | $23.52 | $23.52 | 1,152 |
| 2022-08-03 | $23.30 | $23.50 | $23.30 | $23.50 | $23.50 | 2,294 |
| 2022-08-02 | $23.02 | $23.58 | $23.02 | $23.50 | $23.50 | 2,107 |
| 2022-08-01 | $22.96 | $23.34 | $22.96 | $23.31 | $23.31 | 8,910 |
| 2022-07-29 | $22.15 | $22.97 | $21.98 | $22.50 | $22.50 | 6,584 |
| 2022-07-28 | $21.61 | $21.61 | $21.36 | $21.52 | $21.52 | 1,086 |
| 2022-07-27 | $21.79 | $22.00 | $21.67 | $21.91 | $21.91 | 5,935 |
| 2022-07-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 12 |
| 2022-07-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 357 |
| 2022-07-22 | $21.90 | $21.90 | $21.34 | $21.48 | $21.48 | 2,568 |
| 2022-07-21 | $21.45 | $21.45 | $21.03 | $21.03 | $21.03 | 5,158 |
| 2022-07-20 | $21.60 | $21.65 | $21.25 | $21.45 | $21.45 | 5,928 |
| 2022-07-19 | $21.45 | $21.45 | $21.10 | $21.45 | $21.45 | 3,410 |
| 2022-07-18 | $21.50 | $21.50 | $20.37 | $21.25 | $21.25 | 5,138 |
| 2022-07-15 | $21.54 | $21.54 | $20.76 | $20.76 | $20.76 | 5,423 |
| 2022-07-14 | $21.25 | $21.27 | $20.86 | $21.07 | $21.07 | 1,672 |
| 2022-07-13 | $21.04 | $21.53 | $21.04 | $21.25 | $21.25 | 1,515 |
| 2022-07-12 | $20.93 | $21.59 | $20.35 | $21.17 | $21.17 | 4,988 |
| 2022-07-11 | $21.59 | $21.59 | $21.02 | $21.37 | $21.37 | 2,421 |
| 2022-07-08 | $20.51 | $21.20 | $20.51 | $21.20 | $21.20 | 2,235 |
| 2022-07-07 | $20.50 | $20.59 | $20.40 | $20.51 | $20.51 | 8,053 |
| 2022-07-06 | $20.58 | $20.60 | $20.26 | $20.53 | $20.53 | 6,564 |
| 2022-07-05 | $20.35 | $20.50 | $20.35 | $20.50 | $20.50 | 11,532 |
| 2022-07-01 | $20.65 | $20.70 | $20.27 | $20.70 | $20.70 | 16,024 |
| 2022-06-30 | $20.66 | $20.77 | $20.46 | $20.73 | $20.73 | 20,061 |
| 2022-06-29 | $20.73 | $21.02 | $20.70 | $21.02 | $21.02 | 1,748 |
| 2022-06-28 | $21.15 | $21.39 | $21.13 | $21.15 | $20.76 | 14,602 |
| 2022-06-27 | $21.00 | $21.16 | $20.77 | $21.01 | $20.62 | 2,732 |
| 2022-06-24 | $21.09 | $21.70 | $21.09 | $21.70 | $21.30 | 10,924 |
| 2022-06-23 | $21.25 | $21.45 | $21.25 | $21.45 | $21.06 | 8,618 |
| 2022-06-22 | $20.98 | $21.01 | $20.93 | $21.01 | $20.62 | 17,406 |
| 2022-06-21 | $20.27 | $21.05 | $20.27 | $20.42 | $20.04 | 7,383 |
| 2022-06-17 | $20.50 | $20.50 | $20.01 | $20.21 | $19.84 | 7,297 |
| 2022-06-16 | $21.15 | $21.15 | $19.98 | $19.98 | $19.61 | 3,937 |
| 2022-06-15 | $21.60 | $21.63 | $20.36 | $20.37 | $20.00 | 8,750 |
| 2022-06-14 | $20.36 | $20.55 | $19.99 | $20.30 | $19.93 | 30,208 |
| 2022-06-13 | $21.25 | $21.25 | $20.41 | $20.44 | $20.06 | 12,515 |
| 2022-06-10 | $21.64 | $21.70 | $21.50 | $21.57 | $21.17 | 24,014 |
| 2022-06-09 | $22.42 | $22.42 | $21.85 | $21.85 | $21.45 | 9,613 |
| 2022-06-08 | $21.80 | $21.87 | $21.80 | $21.80 | $21.40 | 4,262 |
| 2022-06-07 | $21.70 | $21.80 | $21.67 | $21.67 | $21.27 | 22,770 |
| 2022-06-06 | $21.83 | $21.95 | $21.80 | $21.95 | $21.55 | 11,416 |
| 2022-06-03 | $21.54 | $21.80 | $21.54 | $21.76 | $21.36 | 5,560 |
| 2022-06-02 | $21.62 | $21.81 | $21.50 | $21.78 | $21.38 | 19,243 |
| 2022-06-01 | $21.50 | $21.79 | $21.50 | $21.62 | $21.22 | 3,356 |
| 2022-05-31 | $21.00 | $21.48 | $20.95 | $21.48 | $21.09 | 29,200 |
| 2022-05-27 | $20.83 | $20.90 | $20.57 | $20.79 | $20.41 | 4,240 |
| 2022-05-26 | $20.90 | $20.90 | $20.39 | $20.55 | $20.17 | 3,460 |
| 2022-05-25 | $20.34 | $20.55 | $19.72 | $20.05 | $19.68 | 1,834 |
| 2022-05-24 | $19.77 | $20.05 | $19.71 | $19.84 | $19.48 | 8,975 |
| 2022-05-23 | $20.21 | $20.25 | $20.04 | $20.04 | $19.67 | 2,155 |
| 2022-05-20 | $19.62 | $20.21 | $19.58 | $20.05 | $19.68 | 3,773 |
| 2022-05-19 | $19.95 | $20.25 | $19.40 | $19.92 | $19.55 | 17,159 |
| 2022-05-18 | $19.86 | $20.36 | $19.07 | $19.95 | $19.58 | 32,234 |
| 2022-05-17 | $20.00 | $20.30 | $19.70 | $19.96 | $19.59 | 53,558 |
| 2022-05-16 | $19.58 | $20.15 | $19.58 | $19.87 | $19.50 | 4,118 |
| 2022-05-13 | $19.70 | $20.15 | $19.70 | $20.00 | $19.63 | 56,512 |
| 2022-05-12 | $20.06 | $20.06 | $19.50 | $19.60 | $19.24 | 6,946 |
| 2022-05-11 | $20.00 | $20.25 | $19.23 | $19.61 | $19.25 | 8,334 |
| 2022-05-10 | $20.97 | $21.02 | $20.01 | $20.01 | $19.64 | 6,930 |
| 2022-05-09 | $21.44 | $21.73 | $20.80 | $20.85 | $20.47 | 5,448 |
| 2022-05-06 | $21.72 | $21.75 | $21.50 | $21.50 | $21.10 | 6,773 |
| 2022-05-05 | $21.64 | $22.30 | $21.64 | $21.75 | $21.35 | 8,431 |
| 2022-05-04 | $22.12 | $22.46 | $21.85 | $22.32 | $21.91 | 8,263 |
| 2022-05-03 | $21.66 | $22.26 | $21.66 | $22.26 | $21.85 | 1,908 |
| 2022-05-02 | $22.30 | $22.30 | $21.61 | $21.83 | $21.43 | 8,328 |
| 2022-04-29 | $21.78 | $22.15 | $21.57 | $22.14 | $21.73 | 21,959 |
| 2022-04-28 | $21.26 | $21.90 | $21.26 | $21.90 | $21.50 | 5,354 |
| 2022-04-27 | $21.81 | $22.26 | $21.46 | $21.60 | $21.20 | 7,162 |
| 2022-04-26 | $22.00 | $22.00 | $21.71 | $21.85 | $21.45 | 6,916 |
| 2022-04-25 | $22.00 | $22.08 | $21.85 | $22.00 | $21.60 | 2,368 |
| 2022-04-22 | $22.23 | $22.96 | $21.56 | $22.08 | $21.67 | 4,063 |
| 2022-04-21 | $23.05 | $23.05 | $22.46 | $22.70 | $22.28 | 3,153 |
| 2022-04-20 | $23.35 | $23.40 | $22.71 | $23.14 | $22.71 | 16,010 |
| 2022-04-19 | $22.60 | $23.16 | $22.60 | $23.13 | $22.70 | 6,460 |
| 2022-04-18 | $23.24 | $23.24 | $22.84 | $23.15 | $22.72 | 11,122 |
| 2022-04-14 | $22.80 | $22.88 | $22.60 | $22.81 | $22.39 | 3,320 |
| 2022-04-13 | $22.81 | $22.81 | $22.69 | $22.69 | $22.28 | 6,405 |
| 2022-04-12 | $22.90 | $22.90 | $22.65 | $22.66 | $22.24 | 7,899 |
| 2022-04-11 | $23.02 | $23.02 | $22.78 | $22.86 | $22.44 | 6,358 |
| 2022-04-08 | $23.23 | $23.50 | $23.15 | $23.34 | $22.91 | 18,144 |
| 2022-04-07 | $23.50 | $23.69 | $23.49 | $23.64 | $23.21 | 23,195 |
| 2022-04-06 | $24.00 | $24.16 | $23.31 | $23.95 | $23.51 | 2,837 |
| 2022-04-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.45 | 777 |
| 2022-04-04 | $23.96 | $24.09 | $23.96 | $24.09 | $23.65 | 2,287 |
| 2022-04-01 | $24.05 | $24.10 | $23.92 | $24.10 | $23.66 | 5,054 |
| 2022-03-31 | $23.68 | $24.30 | $23.62 | $24.17 | $23.73 | 6,020 |
| 2022-03-30 | $23.75 | $23.78 | $23.39 | $23.39 | $22.96 | 1,625 |
| 2022-03-29 | $24.20 | $24.20 | $24.13 | $24.13 | $23.29 | 5,686 |
| 2022-03-28 | $24.19 | $24.19 | $23.88 | $23.88 | $23.05 | 1,214 |
| 2022-03-25 | $24.15 | $24.20 | $24.00 | $24.19 | $23.35 | 6,287 |
| 2022-03-24 | $24.10 | $24.20 | $24.00 | $24.02 | $23.19 | 8,803 |
| 2022-03-23 | $24.20 | $24.25 | $24.06 | $24.06 | $23.23 | 8,958 |
| 2022-03-22 | $24.26 | $24.29 | $24.26 | $24.29 | $23.45 | 698 |
| 2022-03-21 | $24.59 | $24.69 | $24.26 | $24.33 | $23.49 | 2,255 |
| 2022-03-18 | $24.19 | $24.57 | $23.95 | $24.57 | $23.72 | 5,146 |
| 2022-03-17 | $23.50 | $24.65 | $23.50 | $24.50 | $23.65 | 4,622 |
| 2022-03-16 | $24.16 | $24.16 | $24.16 | $24.16 | $23.32 | 48 |
| 2022-03-15 | $24.16 | $24.16 | $24.16 | $24.16 | $23.32 | 1,520 |
| 2022-03-14 | $24.08 | $24.84 | $23.86 | $23.90 | $23.08 | 34,284 |
| 2022-03-11 | $24.11 | $24.11 | $23.95 | $23.95 | $23.12 | 1,681 |
| 2022-03-10 | $24.19 | $24.19 | $24.19 | $24.19 | $23.35 | 298 |
| 2022-03-09 | $23.92 | $24.20 | $23.91 | $24.20 | $23.36 | 2,181 |
| 2022-03-08 | $24.04 | $24.10 | $23.91 | $24.10 | $23.26 | 11,054 |
| 2022-03-07 | $23.88 | $24.00 | $23.88 | $24.00 | $23.17 | 2,412 |
| 2022-03-04 | $24.20 | $24.20 | $24.17 | $24.20 | $23.36 | 1,406 |
| 2022-03-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.41 | 7 |
| 2022-03-02 | $24.09 | $24.25 | $24.09 | $24.25 | $23.41 | 2,025 |
| 2022-03-01 | $24.00 | $24.36 | $23.78 | $23.91 | $23.08 | 7,587 |
| 2022-02-28 | $24.26 | $24.26 | $23.50 | $23.51 | $22.70 | 30,869 |
| 2022-02-25 | $23.50 | $24.00 | $23.26 | $23.26 | $22.45 | 25,302 |
| 2022-02-24 | $23.30 | $23.96 | $23.09 | $23.21 | $22.41 | 9,984 |
| 2022-02-23 | $23.42 | $23.48 | $23.31 | $23.34 | $22.53 | 2,157 |
| 2022-02-22 | $23.60 | $23.60 | $23.34 | $23.38 | $22.57 | 4,544 |
| 2022-02-18 | $23.85 | $23.85 | $23.32 | $23.60 | $22.78 | 2,722 |
| 2022-02-17 | $23.80 | $23.80 | $23.50 | $23.59 | $22.77 | 7,265 |
| 2022-02-16 | $23.57 | $23.89 | $23.50 | $23.89 | $23.06 | 5,969 |
| 2022-02-15 | $23.55 | $23.57 | $23.32 | $23.57 | $22.75 | 4,041 |
| 2022-02-14 | $23.75 | $23.75 | $23.52 | $23.52 | $22.71 | 1,369 |
| 2022-02-11 | $24.40 | $24.40 | $23.55 | $23.74 | $22.92 | 5,354 |
| 2022-02-10 | $23.86 | $24.32 | $23.86 | $23.88 | $23.05 | 3,157 |
| 2022-02-09 | $24.34 | $24.34 | $24.34 | $24.34 | $23.50 | 534 |
| 2022-02-08 | $24.33 | $24.44 | $24.19 | $24.21 | $23.37 | 2,285 |
| 2022-02-07 | $24.87 | $24.87 | $24.15 | $24.34 | $23.50 | 2,493 |
| 2022-02-04 | $24.61 | $24.61 | $24.18 | $24.26 | $23.42 | 5,224 |
| 2022-02-03 | $24.30 | $24.30 | $24.09 | $24.09 | $23.26 | 15,448 |
| 2022-02-02 | $24.45 | $24.50 | $24.30 | $24.30 | $23.46 | 5,189 |
| 2022-02-01 | $24.00 | $24.62 | $23.99 | $24.49 | $23.64 | 4,055 |
| 2022-01-31 | $24.21 | $24.64 | $23.79 | $23.88 | $23.05 | 8,406 |
| 2022-01-28 | $24.02 | $24.40 | $23.77 | $23.77 | $22.95 | 11,163 |
| 2022-01-27 | $24.75 | $24.88 | $23.96 | $23.96 | $23.13 | 7,380 |
| 2022-01-26 | $24.98 | $24.98 | $24.67 | $24.69 | $23.83 | 5,180 |
| 2022-01-25 | $24.95 | $24.99 | $24.95 | $24.99 | $24.12 | 530 |
| 2022-01-24 | $25.02 | $25.05 | $24.98 | $24.98 | $24.11 | 12,443 |
| 2022-01-21 | $25.02 | $25.03 | $25.01 | $25.02 | $24.15 | 650 |
| 2022-01-20 | $25.06 | $25.06 | $25.01 | $25.01 | $24.14 | 7,745 |
| 2022-01-19 | $25.15 | $25.15 | $24.95 | $25.02 | $24.15 | 16,714 |
| 2022-01-18 | $25.11 | $25.11 | $24.98 | $24.98 | $24.11 | 5,680 |
| 2022-01-14 | $25.25 | $25.25 | $24.98 | $25.00 | $24.13 | 23,624 |
| 2022-01-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.39 | 578 |
| 2022-01-12 | $25.18 | $25.19 | $25.11 | $25.16 | $24.29 | 980 |
| 2022-01-11 | $25.06 | $25.17 | $25.06 | $25.06 | $24.19 | 1,775 |
| 2022-01-10 | $25.02 | $25.20 | $25.00 | $25.01 | $24.14 | 4,105 |
| 2022-01-07 | $25.07 | $25.17 | $25.07 | $25.09 | $24.22 | 6,565 |
| 2022-01-06 | $25.02 | $25.05 | $25.00 | $25.00 | $24.13 | 1,501 |
| 2022-01-05 | $24.88 | $25.19 | $24.88 | $25.00 | $24.13 | 7,998 |
| 2022-01-04 | $25.00 | $25.00 | $24.88 | $24.88 | $24.02 | 2,575 |
| 2022-01-03 | $25.03 | $25.25 | $25.03 | $25.20 | $24.33 | 1,724 |
| 2021-12-31 | $24.72 | $25.28 | $24.72 | $25.28 | $24.40 | 27,083 |
| 2021-12-30 | $24.55 | $24.67 | $24.38 | $24.65 | $23.80 | 16,599 |
| 2021-12-29 | $24.90 | $24.98 | $24.86 | $24.89 | $23.65 | 29,045 |
| 2021-12-28 | $24.85 | $24.96 | $24.85 | $24.90 | $23.66 | 11,735 |
| 2021-12-27 | $24.96 | $25.00 | $24.88 | $24.98 | $23.74 | 4,801 |
| 2021-12-23 | $25.00 | $25.00 | $24.95 | $24.96 | $23.72 | 2,340 |
| 2021-12-22 | $25.00 | $25.01 | $24.97 | $25.00 | $23.75 | 6,000 |
| 2021-12-21 | $24.89 | $25.10 | $24.89 | $25.10 | $23.85 | 1,265 |
| 2021-12-20 | $24.94 | $24.94 | $24.68 | $24.80 | $23.56 | 4,891 |
| 2021-12-17 | $24.69 | $24.86 | $24.54 | $24.86 | $23.62 | 3,616 |
| 2021-12-16 | $24.74 | $24.89 | $24.73 | $24.89 | $23.65 | 15,265 |
| 2021-12-15 | $24.75 | $24.75 | $24.51 | $24.66 | $23.43 | 3,181 |
| 2021-12-14 | $24.78 | $25.00 | $24.63 | $24.64 | $23.41 | 18,764 |
| 2021-12-13 | $24.93 | $25.02 | $24.92 | $25.02 | $23.77 | 1,557 |
| 2021-12-10 | $24.90 | $24.90 | $24.81 | $24.82 | $23.58 | 5,369 |
| 2021-12-09 | $24.92 | $25.00 | $24.61 | $24.68 | $23.45 | 8,373 |
| 2021-12-08 | $24.82 | $24.89 | $24.76 | $24.77 | $23.54 | 3,677 |
| 2021-12-07 | $24.88 | $24.98 | $24.76 | $24.84 | $23.60 | 9,372 |
| 2021-12-06 | $24.81 | $24.97 | $24.75 | $24.83 | $23.59 | 3,620 |
| 2021-12-03 | $24.81 | $24.95 | $24.72 | $24.85 | $23.61 | 11,320 |
| 2021-12-02 | $24.93 | $24.93 | $24.70 | $24.70 | $23.47 | 9,419 |
| 2021-12-01 | $24.73 | $24.80 | $24.73 | $24.80 | $23.56 | 2,457 |
| 2021-11-30 | $24.80 | $24.80 | $24.55 | $24.55 | $23.33 | 4,447 |
| 2021-11-29 | $24.70 | $24.96 | $24.70 | $24.85 | $23.61 | 2,301 |
| 2021-11-26 | $24.74 | $24.80 | $24.60 | $24.75 | $23.52 | 13,670 |
| 2021-11-24 | $24.98 | $24.98 | $24.89 | $24.98 | $23.74 | 1,792 |
| 2021-11-23 | $24.86 | $24.88 | $24.75 | $24.80 | $23.56 | 5,531 |
| 2021-11-22 | $24.85 | $24.94 | $24.72 | $24.86 | $23.62 | 3,795 |
| 2021-11-19 | $24.80 | $24.81 | $24.69 | $24.72 | $23.49 | 8,520 |
| 2021-11-18 | $24.89 | $24.96 | $24.80 | $24.81 | $23.57 | 1,287 |
| 2021-11-17 | $24.91 | $24.98 | $24.89 | $24.89 | $23.65 | 5,610 |
| 2021-11-16 | $25.05 | $25.05 | $24.95 | $24.95 | $23.71 | 6,892 |
| 2021-11-15 | $24.96 | $25.06 | $24.96 | $25.01 | $23.76 | 3,809 |
| 2021-11-12 | $24.95 | $24.95 | $24.90 | $24.95 | $23.71 | 3,368 |
| 2021-11-11 | $24.92 | $24.97 | $24.91 | $24.91 | $23.67 | 10,800 |
| 2021-11-10 | $24.91 | $25.03 | $24.85 | $24.91 | $23.67 | 35,707 |
| 2021-11-09 | $25.00 | $25.00 | $24.83 | $24.91 | $23.67 | 63,661 |
| 2021-11-08 | $25.00 | $25.07 | $24.98 | $24.99 | $23.74 | 84,525 |
| 2021-11-05 | $25.15 | $25.15 | $24.98 | $25.00 | $23.75 | 198,746 |
| 2021-11-04 | $25.22 | $25.25 | $25.20 | $25.20 | $23.94 | 3,937 |
| 2021-11-03 | $25.24 | $25.30 | $25.22 | $25.30 | $24.04 | 832 |
| 2021-11-02 | $25.10 | $25.17 | $25.10 | $25.16 | $23.91 | 1,881 |
| 2021-11-01 | $25.30 | $25.30 | $25.02 | $25.05 | $23.80 | 34,120 |
| 2021-10-29 | $25.05 | $25.29 | $24.98 | $25.22 | $23.96 | 18,713 |
| 2021-10-28 | $24.97 | $25.05 | $24.94 | $25.05 | $23.80 | 4,464 |
| 2021-10-27 | $25.05 | $25.22 | $25.01 | $25.05 | $23.80 | 7,757 |
| 2021-10-26 | $25.11 | $25.11 | $25.04 | $25.05 | $23.80 | 30,717 |
| 2021-10-25 | $25.20 | $25.20 | $25.07 | $25.15 | $23.89 | 5,332 |
| 2021-10-22 | $25.29 | $25.29 | $25.29 | $25.29 | $24.03 | 8,859 |
| 2021-10-21 | $25.30 | $25.31 | $25.24 | $25.25 | $23.99 | 3,116 |
| 2021-10-20 | $25.13 | $25.37 | $25.13 | $25.35 | $24.09 | 9,781 |
| 2021-10-19 | $25.43 | $25.43 | $25.43 | $25.43 | $24.16 | 100 |
| 2021-10-18 | $25.35 | $25.55 | $25.35 | $25.43 | $24.16 | 3,745 |
| 2021-10-15 | $25.37 | $25.37 | $25.36 | $25.37 | $24.11 | 1,370 |
| 2021-10-14 | $25.17 | $25.27 | $25.11 | $25.27 | $24.01 | 9,924 |
| 2021-10-13 | $25.07 | $25.16 | $25.07 | $25.14 | $23.89 | 4,900 |
| 2021-10-12 | $25.01 | $25.14 | $25.01 | $25.14 | $23.89 | 3,685 |
| 2021-10-11 | $25.00 | $25.01 | $25.00 | $25.00 | $23.75 | 2,289 |
| 2021-10-08 | $25.00 | $25.01 | $24.78 | $25.01 | $23.76 | 9,445 |
| 2021-10-07 | $24.83 | $24.94 | $24.79 | $24.90 | $23.65 | 9,614 |
| 2021-10-06 | $24.80 | $24.97 | $24.77 | $24.83 | $23.59 | 2,686 |
| 2021-10-05 | $24.82 | $24.82 | $24.77 | $24.77 | $23.54 | 14,651 |
| 2021-10-04 | $24.79 | $24.90 | $24.68 | $24.76 | $23.53 | 11,124 |
| 2021-10-01 | $24.87 | $24.99 | $24.68 | $24.98 | $23.74 | 12,897 |
| 2021-09-30 | $24.75 | $24.99 | $24.68 | $24.82 | $23.58 | 27,700 |
| 2021-09-29 | $24.82 | $24.84 | $24.62 | $24.73 | $23.50 | 61,435 |
| 2021-09-28 | $24.97 | $24.98 | $24.86 | $24.92 | $23.31 | 33,123 |
| 2021-09-27 | $25.04 | $25.06 | $25.00 | $25.01 | $23.40 | 9,000 |
| 2021-09-24 | $25.06 | $25.06 | $25.00 | $25.00 | $23.38 | 8,404 |
| 2021-09-23 | $25.22 | $25.22 | $25.05 | $25.18 | $23.55 | 21,382 |
| 2021-09-22 | $25.09 | $25.14 | $25.00 | $25.13 | $23.50 | 12,405 |
| 2021-09-21 | $25.05 | $25.13 | $24.98 | $25.01 | $23.39 | 17,030 |
| 2021-09-20 | $24.93 | $25.06 | $24.90 | $25.01 | $23.39 | 17,033 |
| 2021-09-17 | $25.15 | $25.20 | $25.11 | $25.13 | $23.50 | 21,907 |
| 2021-09-16 | $25.10 | $25.17 | $25.01 | $25.14 | $23.51 | 33,249 |
| 2021-09-15 | $25.12 | $25.19 | $25.08 | $25.12 | $23.49 | 39,437 |
| 2021-09-14 | $25.20 | $25.26 | $25.12 | $25.12 | $23.49 | 7,232 |
| 2021-09-13 | $25.16 | $25.24 | $25.10 | $25.11 | $23.49 | 23,203 |
| 2021-09-10 | $25.29 | $25.29 | $24.07 | $25.14 | $23.51 | 45,578 |
| 2021-09-09 | $25.36 | $25.36 | $25.22 | $25.22 | $23.59 | 19,637 |
| 2021-09-08 | $25.35 | $25.36 | $25.31 | $25.35 | $23.71 | 9,021 |
| 2021-09-07 | $25.23 | $25.37 | $25.23 | $25.35 | $23.70 | 4,754 |
| 2021-09-03 | $25.41 | $25.41 | $25.35 | $25.40 | $23.76 | 9,250 |
| 2021-09-02 | $25.53 | $25.53 | $25.43 | $25.43 | $23.78 | 1,231 |
| 2021-09-01 | $25.25 | $25.38 | $25.20 | $25.35 | $23.71 | 17,806 |
| 2021-08-31 | $25.30 | $25.50 | $25.10 | $25.19 | $23.56 | 15,380 |
| 2021-08-30 | $25.50 | $25.50 | $25.49 | $25.49 | $23.84 | 1,099 |
| 2021-08-27 | $25.45 | $25.50 | $25.44 | $25.50 | $23.85 | 10,519 |
| 2021-08-26 | $25.42 | $25.49 | $25.42 | $25.49 | $23.84 | 553 |
| 2021-08-25 | $25.28 | $25.33 | $25.23 | $25.33 | $23.69 | 6,458 |
| 2021-08-24 | $25.21 | $25.28 | $25.21 | $25.28 | $23.64 | 5,414 |
| 2021-08-23 | $25.26 | $25.26 | $25.14 | $25.21 | $23.58 | 6,399 |
| 2021-08-20 | $25.24 | $25.24 | $25.20 | $25.23 | $23.60 | 7,916 |
| 2021-08-19 | $25.24 | $25.27 | $25.20 | $25.24 | $23.61 | 12,084 |
| 2021-08-18 | $25.26 | $25.26 | $25.17 | $25.25 | $23.62 | 3,998 |
| 2021-08-17 | $25.44 | $25.44 | $25.26 | $25.26 | $23.63 | 1,396 |
| 2021-08-16 | $25.14 | $25.37 | $25.14 | $25.35 | $23.71 | 1,314 |
| 2021-08-13 | $25.49 | $25.49 | $25.23 | $25.26 | $23.63 | 6,458 |
| 2021-08-12 | $25.21 | $25.23 | $25.18 | $25.20 | $23.57 | 7,269 |
| 2021-08-11 | $25.12 | $25.33 | $25.10 | $25.20 | $23.57 | 13,189 |
| 2021-08-10 | $25.31 | $25.33 | $25.31 | $25.33 | $23.70 | 1,310 |
| 2021-08-09 | $25.48 | $25.48 | $25.35 | $25.35 | $23.71 | 669 |
| 2021-08-06 | $25.28 | $25.50 | $25.28 | $25.48 | $23.83 | 7,033 |
| 2021-08-05 | $25.48 | $25.49 | $25.46 | $25.46 | $23.81 | 1,375 |
| 2021-08-04 | $25.34 | $25.49 | $25.34 | $25.42 | $23.78 | 7,032 |
| 2021-08-03 | $25.14 | $25.46 | $25.14 | $25.45 | $23.80 | 7,987 |
| 2021-08-02 | $25.36 | $25.47 | $25.20 | $25.47 | $23.82 | 11,585 |
| 2021-07-30 | $25.18 | $25.50 | $25.18 | $25.49 | $23.84 | 7,578 |
| 2021-07-29 | $25.09 | $25.39 | $25.09 | $25.30 | $23.67 | 10,420 |
| 2021-07-28 | $25.16 | $25.16 | $25.16 | $25.16 | $23.53 | 432 |
| 2021-07-27 | $25.11 | $25.37 | $25.08 | $25.37 | $23.73 | 5,160 |
| 2021-07-26 | $25.19 | $25.20 | $25.04 | $25.17 | $23.54 | 7,510 |
| 2021-07-23 | $25.33 | $25.33 | $25.14 | $25.25 | $23.61 | 14,344 |
| 2021-07-22 | $25.63 | $25.63 | $25.35 | $25.38 | $23.74 | 5,208 |
| 2021-07-21 | $25.64 | $25.75 | $25.57 | $25.71 | $24.05 | 9,329 |
| 2021-07-20 | $25.61 | $25.67 | $25.61 | $25.67 | $24.01 | 521 |
| 2021-07-19 | $25.42 | $25.64 | $25.42 | $25.63 | $23.97 | 4,334 |
| 2021-07-16 | $25.31 | $25.78 | $25.31 | $25.78 | $24.11 | 336 |
| 2021-07-15 | $25.75 | $25.84 | $25.75 | $25.84 | $24.17 | 1,082 |
| 2021-07-14 | $25.70 | $25.73 | $25.70 | $25.73 | $24.07 | 883 |
| 2021-07-13 | $25.40 | $25.48 | $25.36 | $25.47 | $23.82 | 2,743 |
| 2021-07-12 | $25.45 | $25.73 | $25.45 | $25.73 | $24.07 | 4,834 |
| 2021-07-09 | $25.38 | $25.93 | $25.38 | $25.92 | $24.24 | 1,909 |
| 2021-07-08 | $25.51 | $25.90 | $25.43 | $25.90 | $24.22 | 4,412 |
| 2021-07-07 | $25.40 | $25.95 | $25.40 | $25.95 | $24.27 | 8,935 |
| 2021-07-06 | $25.35 | $25.35 | $25.35 | $25.35 | $23.71 | 5,404 |
| 2021-07-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.71 | 4,245 |
| 2021-07-01 | $25.33 | $25.35 | $25.24 | $25.35 | $23.71 | 2,704 |
| 2021-06-30 | $25.33 | $25.33 | $25.05 | $25.29 | $23.65 | 12,450 |
| 2021-06-29 | $25.40 | $25.48 | $25.40 | $25.44 | $23.79 | 3,464 |
| 2021-06-28 | $25.65 | $25.76 | $25.59 | $25.70 | $23.67 | 7,925 |
| 2021-06-25 | $25.74 | $25.74 | $25.74 | $25.74 | $23.71 | 237 |
| 2021-06-24 | $25.77 | $26.04 | $25.49 | $25.49 | $23.48 | 3,705 |
| 2021-06-23 | $25.75 | $25.89 | $25.75 | $25.89 | $23.85 | 2,808 |
| 2021-06-22 | $25.69 | $25.69 | $25.67 | $25.67 | $23.64 | 1,327 |
| 2021-06-21 | $25.41 | $25.43 | $25.41 | $25.41 | $23.40 | 1,893 |
| 2021-06-18 | $25.47 | $25.47 | $25.47 | $25.47 | $23.46 | 1,601 |
| 2021-06-17 | $25.55 | $25.67 | $25.51 | $25.53 | $23.51 | 761 |
| 2021-06-16 | $25.48 | $25.48 | $25.48 | $25.48 | $23.47 | 1,067 |
| 2021-06-15 | $25.55 | $25.55 | $25.55 | $25.55 | $23.53 | 195 |
| 2021-06-14 | $25.18 | $25.68 | $25.18 | $25.68 | $23.65 | 1,697 |
| 2021-06-11 | $25.68 | $25.68 | $25.68 | $25.68 | $23.65 | 361 |
| 2021-06-10 | $25.42 | $25.42 | $25.30 | $25.30 | $23.30 | 555 |
| 2021-06-09 | $25.56 | $25.56 | $25.40 | $25.42 | $23.41 | 803 |
| 2021-06-08 | $25.46 | $25.46 | $25.26 | $25.42 | $23.41 | 2,299 |
| 2021-06-07 | $25.57 | $25.57 | $25.52 | $25.52 | $23.50 | 906 |
| 2021-06-04 | $25.23 | $25.57 | $25.10 | $25.57 | $23.55 | 5,483 |
| 2021-06-03 | $25.60 | $25.63 | $25.25 | $25.56 | $23.54 | 5,854 |
| 2021-06-02 | $25.60 | $25.62 | $25.51 | $25.56 | $23.54 | 3,498 |
| 2021-06-01 | $25.61 | $25.61 | $25.50 | $25.51 | $23.50 | 3,849 |
| 2021-05-28 | $25.49 | $25.67 | $25.49 | $25.67 | $23.64 | 5,553 |
| 2021-05-27 | $25.39 | $25.41 | $25.22 | $25.22 | $23.23 | 1,663 |
| 2021-05-26 | $25.50 | $25.50 | $25.33 | $25.39 | $23.39 | 9,326 |
| 2021-05-25 | $25.16 | $25.46 | $25.16 | $25.46 | $23.45 | 5,913 |
| 2021-05-24 | $25.12 | $25.22 | $25.12 | $25.19 | $23.20 | 1,329 |
| 2021-05-21 | $25.15 | $25.15 | $25.06 | $25.12 | $23.13 | 9,749 |
| 2021-05-20 | $25.05 | $25.15 | $25.05 | $25.15 | $23.16 | 12,363 |
| 2021-05-19 | $25.00 | $25.05 | $24.90 | $25.03 | $23.05 | 19,094 |
| 2021-05-18 | $24.83 | $24.98 | $24.76 | $24.85 | $22.89 | 17,896 |
| 2021-05-17 | $24.90 | $24.96 | $24.86 | $24.96 | $22.99 | 969 |
| 2021-05-14 | $24.98 | $25.00 | $24.90 | $24.91 | $22.94 | 9,255 |
| 2021-05-13 | $24.75 | $25.00 | $24.75 | $24.92 | $22.95 | 9,560 |
| 2021-05-12 | $25.00 | $25.01 | $24.70 | $24.75 | $22.80 | 14,531 |
| 2021-05-11 | $24.90 | $24.97 | $24.87 | $24.97 | $23.00 | 1,564 |
| 2021-05-10 | $25.17 | $25.17 | $25.10 | $25.17 | $23.18 | 2,331 |
| 2021-05-07 | $25.12 | $25.35 | $25.10 | $25.35 | $23.35 | 7,070 |
| 2021-05-06 | $25.00 | $25.07 | $25.00 | $25.06 | $23.08 | 4,332 |
| 2021-05-05 | $24.92 | $25.05 | $24.92 | $25.04 | $23.06 | 4,500 |
| 2021-05-04 | $25.08 | $25.18 | $25.05 | $25.10 | $23.12 | 6,970 |
| 2021-05-03 | $25.11 | $25.13 | $25.11 | $25.13 | $23.15 | 1,319 |
| 2021-04-30 | $25.04 | $25.25 | $25.00 | $25.25 | $23.26 | 12,957 |
| 2021-04-29 | $25.05 | $25.15 | $25.05 | $25.15 | $23.16 | 3,263 |
| 2021-04-28 | $25.02 | $25.20 | $25.02 | $25.19 | $23.20 | 1,641 |
| 2021-04-27 | $25.12 | $25.12 | $25.05 | $25.05 | $23.07 | 1,802 |
| 2021-04-26 | $25.10 | $25.16 | $25.05 | $25.12 | $23.14 | 6,811 |
| 2021-04-23 | $25.05 | $25.10 | $25.00 | $25.10 | $23.12 | 33,145 |
| 2021-04-22 | $25.04 | $25.04 | $25.02 | $25.02 | $23.04 | 27,550 |
| 2021-04-21 | $25.10 | $25.10 | $25.05 | $25.09 | $23.11 | 25,929 |
| 2021-04-20 | $25.09 | $25.09 | $25.00 | $25.08 | $23.10 | 30,407 |
| 2021-04-19 | $25.06 | $25.24 | $25.06 | $25.09 | $23.11 | 3,957 |
| 2021-04-16 | $25.32 | $25.35 | $25.05 | $25.35 | $23.35 | 7,693 |
| 2021-04-15 | $25.35 | $25.35 | $25.05 | $25.29 | $23.29 | 5,331 |
| 2021-04-14 | $25.20 | $25.35 | $25.05 | $25.05 | $23.07 | 13,929 |
| 2021-04-13 | $25.00 | $25.41 | $24.99 | $25.23 | $23.23 | 11,541 |
| 2021-04-12 | $24.75 | $24.95 | $24.75 | $24.95 | $22.98 | 7,910 |
| 2021-04-09 | $24.78 | $24.98 | $24.78 | $24.98 | $23.01 | 26,763 |
| 2021-04-08 | $24.67 | $24.88 | $24.67 | $24.83 | $22.87 | 46,797 |
| 2021-04-07 | $24.70 | $24.75 | $24.61 | $24.75 | $22.80 | 19,513 |
| 2021-04-06 | $24.53 | $24.70 | $24.48 | $24.55 | $22.61 | 40,274 |
| 2021-04-05 | $24.50 | $24.56 | $24.20 | $24.56 | $22.62 | 21,725 |
| 2021-04-01 | $24.31 | $24.48 | $24.31 | $24.48 | $22.55 | 8,443 |
| 2021-03-31 | $24.23 | $24.25 | $24.19 | $24.25 | $22.34 | 19,875 |
| 2021-03-30 | $24.09 | $24.28 | $24.09 | $24.16 | $22.25 | 13,208 |
| 2021-03-29 | $24.24 | $24.35 | $24.24 | $24.34 | $22.06 | 9,801 |
| 2021-03-26 | $24.20 | $24.35 | $24.17 | $24.20 | $21.93 | 173,861 |
| 2021-03-25 | $24.29 | $24.32 | $24.17 | $24.21 | $21.94 | 8,743 |
| 2021-03-24 | $24.28 | $24.29 | $24.20 | $24.25 | $21.98 | 7,477 |
| 2021-03-23 | $24.34 | $24.34 | $24.04 | $24.20 | $21.93 | 8,129 |
| 2021-03-22 | $24.17 | $24.20 | $23.97 | $24.02 | $21.77 | 7,202 |
| 2021-03-19 | $24.35 | $24.35 | $24.18 | $24.35 | $22.07 | 8,416 |
| 2021-03-18 | $24.15 | $24.30 | $24.15 | $24.28 | $22.00 | 7,175 |
| 2021-03-17 | $24.28 | $24.30 | $24.26 | $24.28 | $22.00 | 5,438 |
| 2021-03-16 | $24.25 | $24.25 | $24.13 | $24.25 | $21.98 | 6,306 |
| 2021-03-15 | $24.08 | $24.15 | $24.01 | $24.15 | $21.89 | 4,779 |
| 2021-03-12 | $23.85 | $24.00 | $23.74 | $23.91 | $21.67 | 16,337 |
| 2021-03-11 | $23.82 | $24.05 | $23.76 | $23.86 | $21.62 | 12,725 |
| 2021-03-10 | $23.83 | $24.00 | $23.70 | $23.90 | $21.66 | 5,236 |
| 2021-03-09 | $23.99 | $24.07 | $23.53 | $24.05 | $21.80 | 55,078 |
| 2021-03-08 | $23.93 | $23.94 | $23.80 | $23.94 | $21.70 | 2,326 |
| 2021-03-05 | $24.25 | $24.25 | $23.67 | $23.94 | $21.70 | 5,512 |
| 2021-03-04 | $23.49 | $23.70 | $23.48 | $23.61 | $21.40 | 12,234 |
| 2021-03-03 | $23.19 | $23.54 | $23.16 | $23.49 | $21.29 | 7,796 |
| 2021-03-02 | $23.10 | $23.28 | $23.10 | $23.28 | $21.10 | 6,561 |
| 2021-03-01 | $23.00 | $23.10 | $22.85 | $23.03 | $20.87 | 15,653 |
| 2021-02-26 | $22.70 | $22.74 | $22.56 | $22.62 | $20.50 | 9,028 |
| 2021-02-25 | $22.76 | $22.99 | $22.76 | $22.80 | $20.66 | 5,388 |
| 2021-02-24 | $22.93 | $23.02 | $22.91 | $22.98 | $20.83 | 6,156 |
| 2021-02-23 | $23.44 | $23.44 | $23.14 | $23.14 | $20.97 | 1,591 |
| 2021-02-22 | $23.14 | $23.15 | $23.12 | $23.13 | $20.96 | 4,981 |
| 2021-02-19 | $23.24 | $23.24 | $22.87 | $23.10 | $20.93 | 24,618 |
| 2021-02-18 | $23.00 | $23.17 | $22.89 | $23.00 | $20.84 | 28,525 |
| 2021-02-17 | $23.40 | $23.43 | $23.15 | $23.15 | $20.98 | 6,943 |
| 2021-02-16 | $23.40 | $23.50 | $23.40 | $23.40 | $21.21 | 7,848 |
| 2021-02-12 | $23.16 | $23.40 | $23.16 | $23.37 | $21.18 | 11,439 |
| 2021-02-11 | $23.28 | $23.43 | $23.15 | $23.36 | $21.17 | 3,829 |
| 2021-02-10 | $23.15 | $23.15 | $23.15 | $23.15 | $20.98 | 987 |
| 2021-02-09 | $23.17 | $23.17 | $23.16 | $23.16 | $20.99 | 1,403 |
| 2021-02-08 | $22.93 | $23.23 | $22.93 | $23.10 | $20.93 | 8,283 |
| 2021-02-05 | $22.58 | $22.90 | $22.54 | $22.86 | $20.71 | 14,837 |
| 2021-02-04 | $22.49 | $22.57 | $22.32 | $22.41 | $20.30 | 39,650 |
| 2021-02-03 | $22.38 | $22.55 | $22.35 | $22.43 | $20.33 | 37,157 |
| 2021-02-02 | $22.37 | $22.45 | $22.22 | $22.43 | $20.33 | 4,807 |
| 2021-02-01 | $22.56 | $22.56 | $22.13 | $22.14 | $20.06 | 17,510 |
| 2021-01-29 | $22.10 | $22.70 | $22.10 | $22.27 | $20.18 | 15,304 |
| 2021-01-28 | $22.80 | $22.80 | $22.69 | $22.69 | $20.56 | 6,017 |
| 2021-01-27 | $23.73 | $23.73 | $22.32 | $22.32 | $20.23 | 5,464 |
| 2021-01-26 | $23.54 | $23.60 | $23.24 | $23.28 | $21.10 | 7,685 |
| 2021-01-25 | $23.93 | $23.96 | $22.84 | $23.25 | $21.07 | 4,152 |
| 2021-01-22 | $23.41 | $23.55 | $23.35 | $23.35 | $21.16 | 6,736 |
| 2021-01-21 | $23.35 | $23.53 | $23.35 | $23.53 | $21.32 | 3,808 |
| 2021-01-20 | $23.20 | $23.36 | $23.16 | $23.35 | $21.16 | 10,004 |
| 2021-01-19 | $22.86 | $23.14 | $22.86 | $23.06 | $20.90 | 4,044 |
| 2021-01-15 | $23.74 | $23.74 | $23.04 | $23.19 | $21.02 | 27,869 |
| 2021-01-14 | $23.27 | $23.39 | $23.27 | $23.34 | $21.15 | 21,543 |
| 2021-01-13 | $23.33 | $23.65 | $23.33 | $23.40 | $21.21 | 2,460 |
| 2021-01-12 | $22.80 | $23.00 | $22.70 | $22.88 | $20.74 | 16,118 |
| 2021-01-11 | $22.74 | $23.13 | $22.74 | $23.06 | $20.89 | 7,702 |
| 2021-01-08 | $23.78 | $23.78 | $23.25 | $23.34 | $21.15 | 19,179 |
| 2021-01-07 | $23.53 | $23.53 | $23.35 | $23.40 | $21.21 | 23,129 |
| 2021-01-06 | $23.51 | $23.53 | $23.35 | $23.45 | $21.25 | 21,743 |
| 2021-01-05 | $23.60 | $23.73 | $23.50 | $23.71 | $21.49 | 34,614 |
| 2021-01-04 | $24.25 | $24.25 | $23.70 | $23.73 | $21.51 | 15,403 |
| 2020-12-31 | $23.60 | $24.38 | $23.49 | $24.19 | $21.92 | 14,275 |
| 2020-12-30 | $23.50 | $23.50 | $23.48 | $23.50 | $21.30 | 10,690 |
| 2020-12-29 | $23.43 | $23.70 | $23.42 | $23.50 | $20.95 | 9,897 |
| 2020-12-28 | $22.98 | $23.29 | $22.98 | $23.24 | $20.71 | 8,336 |
| 2020-12-24 | $22.89 | $22.95 | $22.84 | $22.84 | $20.36 | 5,475 |
| 2020-12-23 | $22.61 | $22.85 | $22.60 | $22.85 | $20.37 | 6,462 |
| 2020-12-22 | $22.69 | $22.73 | $22.60 | $22.65 | $20.19 | 7,212 |
| 2020-12-21 | $22.64 | $22.70 | $22.57 | $22.65 | $20.19 | 148,584 |
| 2020-12-18 | $22.72 | $22.72 | $22.60 | $22.70 | $20.23 | 20,167 |
| 2020-12-17 | $22.76 | $22.76 | $22.57 | $22.72 | $20.25 | 19,828 |
| 2020-12-16 | $22.79 | $22.85 | $22.76 | $22.76 | $20.29 | 4,413 |
| 2020-12-15 | $22.90 | $22.94 | $22.77 | $22.87 | $20.38 | 11,589 |
| 2020-12-14 | $22.94 | $23.14 | $22.86 | $22.88 | $20.39 | 4,539 |
| 2020-12-11 | $23.30 | $23.30 | $22.66 | $22.94 | $20.45 | 3,773 |
| 2020-12-10 | $23.35 | $23.37 | $22.82 | $22.89 | $20.40 | 35,305 |
| 2020-12-09 | $23.00 | $23.03 | $22.96 | $23.03 | $20.52 | 27,552 |
| 2020-12-08 | $23.21 | $23.21 | $22.89 | $23.01 | $20.51 | 55,209 |
| 2020-12-07 | $22.95 | $23.00 | $22.95 | $22.97 | $20.47 | 27,950 |
| 2020-12-04 | $23.57 | $23.57 | $22.84 | $23.00 | $20.50 | 21,143 |
| 2020-12-03 | $22.38 | $23.00 | $22.38 | $23.00 | $20.50 | 28,043 |
| 2020-12-02 | $22.35 | $22.49 | $22.30 | $22.38 | $19.94 | 1,096 |
| 2020-12-01 | $22.69 | $22.69 | $22.42 | $22.42 | $19.98 | 8,461 |
| 2020-11-30 | $22.45 | $22.45 | $22.00 | $22.41 | $19.97 | 6,611 |
| 2020-11-27 | $22.43 | $22.48 | $22.40 | $22.48 | $20.04 | 1,423 |
| 2020-11-25 | $22.57 | $22.57 | $22.38 | $22.40 | $19.97 | 3,802 |
| 2020-11-24 | $22.57 | $22.57 | $22.42 | $22.46 | $20.02 | 2,180 |
| 2020-11-23 | $22.62 | $22.62 | $22.27 | $22.36 | $19.93 | 1,849 |
| 2020-11-20 | $22.60 | $22.60 | $21.98 | $22.01 | $19.62 | 1,506 |
| 2020-11-19 | $22.32 | $22.52 | $22.27 | $22.46 | $20.02 | 3,510 |
| 2020-11-18 | $21.92 | $22.37 | $21.82 | $22.17 | $19.76 | 13,064 |
| 2020-11-17 | $22.01 | $22.58 | $22.01 | $22.42 | $19.98 | 2,211 |
| 2020-11-16 | $22.10 | $22.24 | $21.89 | $22.19 | $19.78 | 16,095 |
| 2020-11-13 | $21.35 | $22.05 | $21.35 | $21.95 | $19.56 | 10,485 |
| 2020-11-12 | $22.21 | $22.21 | $21.80 | $22.10 | $19.70 | 3,267 |
| 2020-11-11 | $22.00 | $22.42 | $21.91 | $22.05 | $19.65 | 13,343 |
| 2020-11-10 | $22.00 | $22.06 | $21.64 | $21.82 | $19.45 | 14,787 |
| 2020-11-09 | $21.55 | $22.74 | $21.55 | $21.85 | $19.48 | 33,253 |
| 2020-11-06 | $21.03 | $21.03 | $20.75 | $21.00 | $18.72 | 3,257 |
| 2020-11-05 | $20.90 | $21.43 | $20.90 | $21.00 | $18.72 | 2,367 |
| 2020-11-04 | $21.78 | $22.15 | $21.35 | $21.47 | $19.14 | 9,552 |
| 2020-11-03 | $20.52 | $21.13 | $20.50 | $21.08 | $18.79 | 52,514 |
| 2020-11-02 | $20.46 | $20.99 | $20.31 | $20.55 | $18.32 | 9,815 |
| 2020-10-30 | $21.24 | $21.24 | $20.66 | $20.89 | $18.62 | 7,164 |
| 2020-10-29 | $21.88 | $21.88 | $21.70 | $21.78 | $19.41 | 2,860 |
| 2020-10-28 | $22.50 | $22.50 | $21.76 | $21.81 | $19.44 | 23,712 |
| 2020-10-27 | $22.25 | $22.29 | $22.25 | $22.29 | $19.87 | 6,369 |
| 2020-10-26 | $22.48 | $23.03 | $22.42 | $22.54 | $20.09 | 1,609 |
| 2020-10-23 | $22.79 | $22.80 | $22.25 | $22.63 | $20.17 | 8,023 |
| 2020-10-22 | $22.37 | $22.78 | $22.06 | $22.78 | $20.30 | 1,342 |
| 2020-10-21 | $22.50 | $22.55 | $22.06 | $22.33 | $19.90 | 32,474 |
| 2020-10-20 | $22.46 | $22.46 | $22.46 | $22.46 | $20.02 | 0 |
| 2020-10-19 | $22.62 | $22.62 | $22.23 | $22.46 | $20.02 | 2,368 |
| 2020-10-16 | $23.20 | $23.20 | $22.48 | $22.58 | $20.13 | 3,070 |
| 2020-10-15 | $22.90 | $23.18 | $22.23 | $23.15 | $20.63 | 7,929 |
| 2020-10-14 | $22.31 | $22.65 | $22.31 | $22.65 | $20.19 | 341 |
| 2020-10-13 | $23.00 | $23.00 | $22.59 | $22.80 | $20.32 | 4,986 |
| 2020-10-12 | $23.06 | $23.06 | $22.61 | $22.98 | $20.49 | 2,154 |
| 2020-10-09 | $22.69 | $23.16 | $22.65 | $22.89 | $20.40 | 3,602 |
| 2020-10-08 | $23.23 | $23.23 | $22.93 | $23.15 | $20.63 | 6,907 |
| 2020-10-07 | $22.33 | $23.37 | $22.23 | $23.14 | $20.63 | 3,391 |
| 2020-10-06 | $23.15 | $23.33 | $23.14 | $23.14 | $20.63 | 10,485 |
| 2020-10-05 | $23.06 | $23.18 | $23.00 | $23.18 | $20.66 | 4,345 |
| 2020-10-02 | $22.85 | $23.18 | $22.85 | $23.01 | $20.51 | 1,428 |
| 2020-10-01 | $22.65 | $23.29 | $22.65 | $23.18 | $20.66 | 19,989 |
| 2020-09-30 | $22.40 | $22.71 | $22.14 | $22.71 | $20.24 | 41,595 |
| 2020-09-29 | $22.39 | $22.39 | $21.98 | $22.39 | $19.96 | 30,295 |
| 2020-09-28 | $22.04 | $22.75 | $22.04 | $22.63 | $19.82 | 5,647 |
| 2020-09-25 | $22.50 | $22.56 | $22.00 | $22.30 | $19.53 | 3,685 |
| 2020-09-24 | $21.60 | $22.04 | $21.35 | $22.00 | $19.27 | 8,113 |
| 2020-09-23 | $22.00 | $22.45 | $21.66 | $21.86 | $19.15 | 23,492 |
| 2020-09-22 | $22.25 | $23.42 | $22.00 | $22.34 | $19.57 | 13,632 |
| 2020-09-21 | $22.30 | $22.48 | $22.27 | $22.30 | $19.53 | 8,869 |
| 2020-09-18 | $22.49 | $22.49 | $22.34 | $22.36 | $19.58 | 100,841 |
| 2020-09-17 | $22.21 | $22.58 | $22.21 | $22.30 | $19.53 | 10,417 |
| 2020-09-16 | $22.10 | $22.30 | $21.98 | $22.30 | $19.53 | 11,933 |
| 2020-09-15 | $21.68 | $21.98 | $21.68 | $21.98 | $19.25 | 1,385 |
| 2020-09-14 | $21.54 | $21.59 | $21.43 | $21.43 | $18.77 | 3,804 |
| 2020-09-11 | $21.00 | $21.14 | $21.00 | $21.01 | $18.40 | 11,085 |
| 2020-09-10 | $20.92 | $20.98 | $20.77 | $20.95 | $18.35 | 32,232 |
| 2020-09-09 | $19.99 | $20.79 | $19.99 | $20.79 | $18.21 | 31,013 |
| 2020-09-08 | $20.61 | $20.61 | $20.61 | $20.61 | $18.05 | 65 |
| 2020-09-04 | $20.45 | $20.61 | $19.97 | $20.61 | $18.05 | 1,428 |
| 2020-09-03 | $20.68 | $21.02 | $20.68 | $20.98 | $18.38 | 1,250 |
| 2020-09-02 | $21.11 | $21.11 | $20.65 | $20.97 | $18.37 | 2,975 |
| 2020-09-01 | $21.43 | $21.43 | $21.12 | $21.12 | $18.50 | 3,392 |
| 2020-08-31 | $21.51 | $21.62 | $21.04 | $21.36 | $18.71 | 2,449 |
| 2020-08-28 | $22.42 | $22.42 | $21.72 | $21.75 | $19.05 | 3,437 |
| 2020-08-27 | $21.54 | $21.73 | $21.54 | $21.71 | $19.02 | 9,386 |
| 2020-08-26 | $21.98 | $21.98 | $21.75 | $21.75 | $19.05 | 6,084 |
| 2020-08-25 | $21.72 | $21.72 | $21.69 | $21.70 | $19.01 | 29,966 |
| 2020-08-24 | $21.76 | $21.77 | $21.72 | $21.72 | $19.03 | 2,844 |
| 2020-08-21 | $21.33 | $21.57 | $21.28 | $21.57 | $18.89 | 1,500 |
| 2020-08-20 | $22.03 | $22.10 | $21.81 | $21.90 | $19.18 | 15,077 |
| 2020-08-19 | $21.03 | $21.25 | $20.75 | $21.20 | $18.57 | 5,969 |
| 2020-08-18 | $20.64 | $21.18 | $20.58 | $21.18 | $18.55 | 7,259 |
| 2020-08-17 | $20.70 | $20.78 | $20.65 | $20.70 | $18.13 | 5,804 |
| 2020-08-14 | $20.55 | $20.62 | $20.51 | $20.51 | $17.97 | 2,440 |
| 2020-08-13 | $20.66 | $20.76 | $20.43 | $20.76 | $18.18 | 2,638 |
| 2020-08-12 | $20.87 | $20.87 | $20.60 | $20.72 | $18.14 | 5,208 |
| 2020-08-11 | $21.40 | $21.40 | $20.60 | $20.60 | $18.04 | 5,412 |
| 2020-08-10 | $19.78 | $20.68 | $19.78 | $20.46 | $17.92 | 2,119 |
| 2020-08-07 | $20.00 | $20.35 | $19.93 | $20.32 | $17.80 | 51,202 |
| 2020-08-06 | $20.32 | $20.32 | $20.32 | $20.32 | $17.79 | 218 |
| 2020-08-05 | $19.87 | $20.15 | $18.98 | $20.15 | $17.65 | 22,587 |
| 2020-08-04 | $20.10 | $20.10 | $20.02 | $20.05 | $17.56 | 9,718 |
| 2020-08-03 | $20.37 | $20.37 | $19.88 | $20.21 | $17.70 | 10,063 |
| 2020-07-31 | $20.00 | $20.37 | $20.00 | $20.37 | $17.84 | 2,732 |
| 2020-07-30 | $20.59 | $20.70 | $20.03 | $20.43 | $17.90 | 12,165 |
| 2020-07-29 | $19.84 | $20.40 | $19.78 | $20.40 | $17.87 | 8,816 |
| 2020-07-28 | $20.00 | $20.40 | $20.00 | $20.40 | $17.87 | 458 |
| 2020-07-27 | $20.00 | $20.36 | $20.00 | $20.36 | $17.83 | 1,215 |
| 2020-07-24 | $20.38 | $20.38 | $20.38 | $20.38 | $17.85 | 325 |
| 2020-07-23 | $19.69 | $20.65 | $19.66 | $20.65 | $18.09 | 2,629 |
| 2020-07-22 | $20.00 | $20.28 | $19.88 | $20.20 | $17.69 | 2,746 |
| 2020-07-21 | $20.07 | $20.07 | $19.50 | $19.96 | $17.48 | 2,876 |
| 2020-07-20 | $19.27 | $19.59 | $19.00 | $19.59 | $17.16 | 1,216 |
| 2020-07-17 | $19.39 | $19.52 | $19.39 | $19.52 | $17.10 | 514 |
| 2020-07-16 | $20.05 | $20.46 | $19.11 | $19.53 | $17.11 | 10,545 |
| 2020-07-15 | $19.48 | $19.48 | $18.92 | $19.10 | $16.73 | 5,259 |
| 2020-07-14 | $19.04 | $19.04 | $18.75 | $18.94 | $16.59 | 1,521 |
| 2020-07-13 | $19.06 | $19.43 | $18.86 | $19.07 | $16.70 | 9,559 |
| 2020-07-10 | $18.66 | $19.30 | $18.54 | $19.30 | $16.90 | 1,572 |
| 2020-07-09 | $19.29 | $19.29 | $18.95 | $18.95 | $16.60 | 2,015 |
| 2020-07-08 | $20.03 | $20.03 | $19.55 | $19.59 | $17.16 | 17,936 |
| 2020-07-07 | $19.90 | $19.90 | $19.89 | $19.89 | $17.42 | 363 |
| 2020-07-06 | $19.41 | $19.41 | $19.41 | $19.41 | $17.00 | 0 |
| 2020-07-02 | $19.33 | $19.43 | $19.32 | $19.41 | $17.00 | 2,749 |
| 2020-07-01 | $20.38 | $20.38 | $19.51 | $19.86 | $17.40 | 1,367 |
| 2020-06-30 | $19.44 | $19.44 | $18.53 | $18.53 | $16.23 | 325 |
| 2020-06-29 | $18.86 | $19.01 | $17.97 | $19.01 | $16.65 | 6,597 |
| 2020-06-26 | $19.08 | $19.10 | $19.00 | $19.00 | $16.30 | 1,802 |
| 2020-06-25 | $19.74 | $19.94 | $19.66 | $19.66 | $16.87 | 1,300 |
| 2020-06-24 | $20.00 | $20.31 | $20.00 | $20.31 | $17.43 | 1,135 |
| 2020-06-23 | $21.08 | $21.32 | $20.97 | $21.00 | $18.02 | 4,107 |
| 2020-06-22 | $21.50 | $21.70 | $21.04 | $21.04 | $18.06 | 2,203 |
| 2020-06-19 | $21.05 | $21.56 | $21.05 | $21.55 | $18.49 | 902 |
| 2020-06-18 | $21.23 | $21.47 | $20.95 | $21.00 | $18.02 | 1,360 |
| 2020-06-17 | $21.36 | $22.10 | $21.36 | $22.10 | $18.97 | 1,109 |
| 2020-06-16 | $21.56 | $21.56 | $21.56 | $21.56 | $18.50 | 424 |
| 2020-06-15 | $21.11 | $21.26 | $20.65 | $20.70 | $17.76 | 1,480 |
| 2020-06-12 | $20.84 | $21.39 | $20.84 | $21.32 | $18.30 | 9,049 |
| 2020-06-11 | $21.17 | $21.33 | $20.60 | $20.60 | $17.68 | 8,890 |
| 2020-06-10 | $22.14 | $22.61 | $22.14 | $22.55 | $19.35 | 3,840 |
| 2020-06-09 | $22.50 | $22.70 | $22.50 | $22.61 | $19.40 | 7,076 |
| 2020-06-08 | $22.45 | $23.14 | $22.45 | $22.74 | $19.52 | 6,379 |
| 2020-06-05 | $22.10 | $22.49 | $22.10 | $22.24 | $19.09 | 7,465 |
| 2020-06-04 | $21.80 | $22.19 | $21.70 | $22.19 | $19.04 | 11,927 |
| 2020-06-03 | $22.05 | $22.05 | $21.77 | $21.97 | $18.85 | 1,497 |
| 2020-06-02 | $21.09 | $21.59 | $21.08 | $21.59 | $18.53 | 785 |
| 2020-06-01 | $21.95 | $21.95 | $21.83 | $21.84 | $18.74 | 614 |
| 2020-05-29 | $21.27 | $21.54 | $20.66 | $21.54 | $18.48 | 1,302 |
| 2020-05-28 | $21.23 | $22.14 | $21.21 | $22.03 | $18.91 | 12,489 |
| 2020-05-27 | $19.50 | $21.80 | $19.45 | $21.76 | $18.67 | 17,777 |
| 2020-05-26 | $19.15 | $19.50 | $19.15 | $19.50 | $16.73 | 3,904 |
| 2020-05-22 | $18.09 | $18.96 | $18.09 | $18.91 | $16.23 | 12,433 |
| 2020-05-21 | $18.40 | $18.98 | $18.34 | $18.98 | $16.29 | 16,778 |
| 2020-05-20 | $17.03 | $18.38 | $17.03 | $18.38 | $15.77 | 33,467 |
| 2020-05-19 | $17.55 | $17.97 | $17.39 | $17.85 | $15.32 | 4,987 |
| 2020-05-18 | $17.62 | $17.78 | $17.28 | $17.34 | $14.88 | 4,658 |
| 2020-05-15 | $16.90 | $17.27 | $16.85 | $17.25 | $14.80 | 6,095 |
| 2020-05-14 | $16.91 | $17.31 | $16.53 | $17.28 | $14.82 | 47,778 |
| 2020-05-13 | $16.96 | $17.39 | $16.93 | $17.17 | $14.73 | 29,002 |
| 2020-05-12 | $18.21 | $18.26 | $17.94 | $17.94 | $15.40 | 12,907 |
| 2020-05-11 | $18.00 | $18.06 | $17.95 | $18.05 | $15.49 | 16,457 |
| 2020-05-08 | $18.23 | $18.31 | $18.13 | $18.29 | $15.69 | 7,150 |
| 2020-05-07 | $18.18 | $18.23 | $18.18 | $18.23 | $15.64 | 397 |
| 2020-05-06 | $18.56 | $18.56 | $17.90 | $18.00 | $15.45 | 3,638 |
| 2020-05-05 | $18.00 | $18.29 | $17.90 | $18.00 | $15.45 | 5,726 |
| 2020-05-04 | $18.55 | $18.57 | $18.07 | $18.07 | $15.51 | 2,566 |
| 2020-05-01 | $18.36 | $18.36 | $18.27 | $18.27 | $15.68 | 752 |
| 2020-04-30 | $17.90 | $18.50 | $17.90 | $18.39 | $15.78 | 8,200 |
| 2020-04-29 | $18.50 | $18.61 | $18.20 | $18.46 | $15.84 | 2,281 |
| 2020-04-28 | $17.63 | $18.04 | $17.63 | $17.96 | $15.41 | 3,831 |
| 2020-04-27 | $17.66 | $18.25 | $17.61 | $18.25 | $15.66 | 8,194 |
| 2020-04-24 | $16.74 | $17.96 | $16.74 | $17.96 | $15.41 | 2,877 |
| 2020-04-23 | $17.94 | $18.01 | $17.35 | $18.01 | $15.46 | 5,785 |
| 2020-04-22 | $17.96 | $17.96 | $17.65 | $17.80 | $15.28 | 27,553 |
| 2020-04-21 | $17.50 | $18.00 | $17.07 | $17.75 | $15.23 | 9,659 |
| 2020-04-20 | $18.30 | $18.70 | $17.82 | $18.08 | $15.52 | 58,499 |
| 2020-04-17 | $18.00 | $18.00 | $16.21 | $18.00 | $15.45 | 49,654 |
| 2020-04-16 | $17.54 | $18.10 | $17.49 | $17.60 | $15.10 | 75,893 |
| 2020-04-15 | $18.86 | $19.94 | $16.75 | $17.54 | $15.05 | 23,874 |
| 2020-04-14 | $19.08 | $19.08 | $17.45 | $18.50 | $15.88 | 85,886 |
| 2020-04-13 | $17.57 | $17.94 | $16.61 | $17.51 | $15.03 | 44,556 |
| 2020-04-09 | $18.25 | $19.41 | $18.25 | $18.55 | $15.92 | 40,638 |
| 2020-04-08 | $16.40 | $17.72 | $15.87 | $17.01 | $14.60 | 17,528 |
| 2020-04-07 | $14.99 | $16.22 | $14.80 | $16.21 | $13.91 | 50,126 |
| 2020-04-06 | $15.06 | $15.65 | $14.60 | $14.88 | $12.77 | 52,158 |
| 2020-04-03 | $14.89 | $14.89 | $14.39 | $14.48 | $12.43 | 13,264 |
| 2020-04-02 | $16.72 | $16.72 | $15.25 | $15.85 | $13.61 | 4,540 |
| 2020-04-01 | $15.70 | $17.21 | $14.95 | $17.21 | $14.77 | 30,095 |
| 2020-03-31 | $16.42 | $16.42 | $15.63 | $15.73 | $13.50 | 50,123 |
| 2020-03-30 | $16.00 | $16.33 | $15.26 | $16.33 | $14.01 | 74,845 |
| 2020-03-27 | $15.11 | $16.12 | $15.00 | $16.00 | $13.41 | 25,347 |
| 2020-03-26 | $15.00 | $17.48 | $15.00 | $16.50 | $13.83 | 81,421 |
| 2020-03-25 | $12.50 | $15.47 | $11.71 | $15.00 | $12.57 | 193,343 |
| 2020-03-24 | $11.76 | $12.90 | $11.65 | $12.25 | $10.26 | 82,042 |
| 2020-03-23 | $10.05 | $10.26 | $7.85 | $10.26 | $8.60 | 31,077 |
| 2020-03-20 | $12.24 | $12.59 | $11.16 | $11.16 | $9.35 | 49,028 |
| 2020-03-19 | $8.56 | $11.27 | $7.75 | $11.27 | $9.44 | 23,629 |
| 2020-03-18 | $11.50 | $11.99 | $7.45 | $8.19 | $6.86 | 21,764 |
| 2020-03-17 | $14.20 | $15.20 | $12.45 | $15.20 | $12.74 | 27,593 |
| 2020-03-16 | $15.35 | $15.50 | $14.22 | $14.22 | $11.92 | 57,945 |
| 2020-03-13 | $15.10 | $19.00 | $14.50 | $19.00 | $15.92 | 56,204 |
| 2020-03-12 | $15.60 | $16.00 | $14.01 | $15.22 | $12.75 | 38,933 |
| 2020-03-11 | $19.97 | $20.04 | $18.86 | $18.95 | $15.87 | 49,528 |
| 2020-03-10 | $19.87 | $20.44 | $19.87 | $20.00 | $16.76 | 24,916 |
| 2020-03-09 | $19.03 | $20.80 | $19.03 | $19.99 | $16.75 | 23,982 |
| 2020-03-06 | $23.20 | $23.34 | $22.65 | $22.65 | $18.98 | 16,926 |
| 2020-03-05 | $23.98 | $23.98 | $23.44 | $23.49 | $19.68 | 19,294 |
| 2020-03-04 | $24.23 | $24.23 | $23.73 | $23.97 | $20.09 | 16,417 |
| 2020-03-03 | $24.36 | $24.43 | $24.19 | $24.19 | $20.27 | 7,619 |
| 2020-03-02 | $22.71 | $24.11 | $22.26 | $23.58 | $19.76 | 16,217 |
| 2020-02-28 | $24.52 | $24.73 | $23.10 | $23.21 | $19.45 | 68,153 |
| 2020-02-27 | $24.66 | $25.05 | $24.66 | $24.75 | $20.74 | 19,727 |
| 2020-02-26 | $23.42 | $25.15 | $23.42 | $25.05 | $20.99 | 12,427 |
| 2020-02-25 | $25.91 | $25.91 | $24.89 | $24.90 | $20.86 | 20,316 |
| 2020-02-24 | $26.19 | $26.19 | $25.94 | $25.95 | $21.74 | 2,736 |
| 2020-02-21 | $26.17 | $26.19 | $26.17 | $26.19 | $21.95 | 11,033 |
| 2020-02-20 | $25.99 | $26.19 | $25.95 | $26.19 | $21.95 | 12,709 |
| 2020-02-19 | $26.16 | $26.19 | $26.11 | $26.15 | $21.91 | 46,509 |
| 2020-02-18 | $26.19 | $26.19 | $26.19 | $26.19 | $21.95 | 1,616 |
| 2020-02-14 | $26.19 | $26.20 | $26.16 | $26.20 | $21.95 | 1,987 |
| 2020-02-13 | $26.24 | $26.25 | $26.18 | $26.18 | $21.94 | 2,624 |
| 2020-02-12 | $26.35 | $26.39 | $26.35 | $26.39 | $22.11 | 734 |
| 2020-02-11 | $26.30 | $26.44 | $26.26 | $26.35 | $22.08 | 2,617 |
| 2020-02-10 | $26.30 | $26.50 | $26.30 | $26.40 | $22.12 | 2,555 |
| 2020-02-07 | $26.51 | $26.54 | $26.26 | $26.34 | $22.07 | 1,196 |
| 2020-02-06 | $26.08 | $26.37 | $26.08 | $26.37 | $22.10 | 2,972 |
| 2020-02-05 | $26.54 | $26.54 | $26.27 | $26.27 | $22.01 | 1,645 |
| 2020-02-04 | $26.53 | $26.53 | $26.15 | $26.15 | $21.91 | 4,435 |
| 2020-02-03 | $25.98 | $26.04 | $25.98 | $26.04 | $21.82 | 1,386 |
| 2020-01-31 | $26.38 | $26.50 | $26.22 | $26.37 | $22.10 | 5,214 |
| 2020-01-30 | $26.19 | $26.23 | $26.06 | $26.11 | $21.88 | 2,430 |
| 2020-01-29 | $26.05 | $26.18 | $26.05 | $26.18 | $21.94 | 2,055 |
| 2020-01-28 | $26.07 | $26.07 | $26.05 | $26.05 | $21.83 | 844 |
| 2020-01-27 | $26.04 | $26.04 | $26.04 | $26.04 | $21.82 | 1,049 |
| 2020-01-24 | $26.23 | $26.29 | $26.04 | $26.29 | $22.03 | 29,327 |
| 2020-01-23 | $26.09 | $26.24 | $26.07 | $26.24 | $21.99 | 11,106 |
| 2020-01-22 | $26.03 | $26.11 | $26.03 | $26.11 | $21.88 | 2,774 |
| 2020-01-21 | $25.96 | $26.23 | $25.93 | $26.16 | $21.92 | 1,816 |
| 2020-01-17 | $26.04 | $26.10 | $25.92 | $25.92 | $21.72 | 6,301 |
| 2020-01-16 | $26.08 | $26.10 | $25.99 | $26.03 | $21.81 | 5,135 |
| 2020-01-15 | $26.20 | $26.21 | $25.90 | $26.21 | $21.96 | 2,982 |
| 2020-01-14 | $26.11 | $26.11 | $25.92 | $25.92 | $21.72 | 4,601 |
| 2020-01-13 | $26.26 | $26.26 | $26.26 | $26.26 | $22.00 | 1,200 |
| 2020-01-10 | $26.00 | $26.12 | $26.00 | $26.12 | $21.88 | 1,597 |
| 2020-01-09 | $26.25 | $26.34 | $26.00 | $26.22 | $21.97 | 5,370 |
| 2020-01-08 | $26.15 | $26.19 | $25.90 | $26.09 | $21.86 | 12,854 |
| 2020-01-07 | $25.97 | $26.22 | $25.97 | $26.22 | $21.97 | 11,834 |
| 2020-01-06 | $25.97 | $25.98 | $25.96 | $25.98 | $21.77 | 2,883 |
| 2020-01-03 | $25.95 | $25.99 | $25.95 | $25.99 | $21.78 | 7,309 |
| 2020-01-02 | $25.94 | $25.99 | $25.91 | $25.95 | $21.74 | 6,444 |
| 2019-12-31 | $25.70 | $25.70 | $25.70 | $25.70 | $21.54 | 298 |
| 2019-12-30 | $25.47 | $25.95 | $25.47 | $25.80 | $21.62 | 6,757 |
| 2019-12-27 | $25.90 | $25.95 | $25.90 | $25.95 | $21.41 | 1,613 |
| 2019-12-26 | $25.86 | $25.86 | $25.86 | $25.86 | $21.34 | 819 |
| 2019-12-24 | $25.92 | $25.95 | $25.91 | $25.95 | $21.42 | 2,983 |
| 2019-12-23 | $25.73 | $25.95 | $25.73 | $25.95 | $21.42 | 4,432 |
| 2019-12-20 | $25.95 | $25.99 | $25.88 | $25.99 | $21.45 | 873 |
| 2019-12-19 | $25.81 | $26.20 | $25.81 | $25.99 | $21.45 | 14,350 |
| 2019-12-18 | $25.59 | $25.82 | $25.59 | $25.80 | $21.29 | 7,532 |
| 2019-12-17 | $25.48 | $25.57 | $25.46 | $25.57 | $21.10 | 2,242 |
| 2019-12-16 | $25.29 | $27.08 | $25.29 | $25.46 | $21.02 | 23,934 |
| 2019-12-13 | $25.26 | $25.26 | $25.21 | $25.26 | $20.85 | 2,394 |
| 2019-12-12 | $25.26 | $25.26 | $25.06 | $25.16 | $20.77 | 2,414 |
| 2019-12-11 | $25.25 | $25.26 | $25.25 | $25.26 | $20.85 | 750 |
| 2019-12-10 | $25.01 | $25.11 | $25.01 | $25.01 | $20.64 | 4,563 |
| 2019-12-09 | $25.36 | $25.36 | $25.02 | $25.26 | $20.85 | 3,362 |
| 2019-12-06 | $25.01 | $25.01 | $25.00 | $25.00 | $20.63 | 1,026 |
| 2019-12-05 | $25.05 | $25.06 | $25.01 | $25.01 | $20.64 | 11,454 |
| 2019-12-04 | $25.07 | $25.18 | $25.03 | $25.06 | $20.68 | 11,758 |
| 2019-12-03 | $25.12 | $25.12 | $25.05 | $25.05 | $20.68 | 3,811 |
| 2019-12-02 | $25.22 | $25.26 | $25.01 | $25.05 | $20.68 | 4,638 |
| 2019-11-29 | $25.04 | $25.24 | $25.03 | $25.24 | $20.83 | 7,538 |
| 2019-11-27 | $25.06 | $25.10 | $25.01 | $25.01 | $20.64 | 4,818 |
| 2019-11-26 | $24.94 | $25.05 | $24.94 | $25.01 | $20.64 | 15,953 |
| 2019-11-25 | $24.56 | $24.99 | $24.56 | $24.99 | $20.63 | 16,760 |
| 2019-11-22 | $24.87 | $25.06 | $24.72 | $24.72 | $20.40 | 42,461 |
| 2019-11-21 | $24.92 | $25.09 | $24.84 | $24.87 | $20.52 | 19,677 |
| 2019-11-20 | $24.96 | $25.03 | $24.91 | $25.03 | $20.66 | 18,695 |
| 2019-11-19 | $25.17 | $25.18 | $24.95 | $24.95 | $20.59 | 15,835 |
| 2019-11-18 | $25.10 | $25.10 | $25.06 | $25.07 | $20.69 | 28,897 |
| 2019-11-15 | $25.20 | $25.21 | $25.18 | $25.19 | $20.79 | 26,829 |
| 2019-11-14 | $25.35 | $25.35 | $25.19 | $25.20 | $20.80 | 5,124 |
| 2019-11-13 | $25.20 | $25.20 | $25.18 | $25.18 | $20.79 | 6,457 |
| 2019-11-12 | $25.28 | $25.28 | $25.20 | $25.20 | $20.80 | 7,637 |
| 2019-11-11 | $25.46 | $25.53 | $25.24 | $25.24 | $20.83 | 9,287 |
| 2019-11-08 | $25.53 | $25.58 | $25.51 | $25.54 | $21.08 | 4,167 |
| 2019-11-07 | $25.60 | $25.68 | $25.49 | $25.55 | $21.09 | 17,402 |
| 2019-11-06 | $25.67 | $25.82 | $25.62 | $25.79 | $21.29 | 3,429 |
| 2019-11-05 | $25.72 | $25.80 | $25.70 | $25.71 | $21.22 | 5,238 |
| 2019-11-04 | $25.58 | $25.65 | $25.58 | $25.65 | $21.17 | 2,700 |
| 2019-11-01 | $25.66 | $25.80 | $25.56 | $25.57 | $21.10 | 8,060 |
| 2019-10-31 | $25.93 | $25.94 | $25.58 | $25.58 | $21.11 | 35,252 |
| 2019-10-30 | $25.90 | $26.00 | $25.90 | $25.90 | $21.38 | 4,034 |
| 2019-10-29 | $25.86 | $25.97 | $25.85 | $25.91 | $21.38 | 3,910 |
| 2019-10-28 | $25.99 | $26.00 | $25.90 | $25.90 | $21.38 | 13,148 |
| 2019-10-25 | $26.04 | $26.04 | $25.89 | $25.89 | $21.37 | 384 |
| 2019-10-24 | $26.01 | $26.05 | $26.00 | $26.00 | $21.46 | 4,558 |
| 2019-10-23 | $25.89 | $26.02 | $25.89 | $26.02 | $21.48 | 2,335 |
| 2019-10-22 | $25.78 | $25.94 | $25.78 | $25.94 | $21.41 | 700 |
| 2019-10-21 | $25.78 | $25.89 | $25.78 | $25.78 | $21.28 | 1,115 |
| 2019-10-18 | $25.80 | $25.86 | $25.80 | $25.86 | $21.34 | 1,565 |
| 2019-10-17 | $25.82 | $25.82 | $25.82 | $25.82 | $21.31 | 1,059 |
| 2019-10-16 | $26.03 | $26.03 | $25.64 | $25.70 | $21.21 | 5,029 |
| 2019-10-15 | $25.93 | $26.00 | $25.51 | $25.82 | $21.31 | 36,238 |
| 2019-10-14 | $25.33 | $25.76 | $25.33 | $25.53 | $21.07 | 5,677 |
| 2019-10-11 | $25.60 | $25.60 | $25.53 | $25.53 | $21.07 | 3,553 |
| 2019-10-10 | $25.56 | $25.69 | $25.45 | $25.55 | $21.09 | 3,488 |
| 2019-10-09 | $25.68 | $25.75 | $25.62 | $25.66 | $21.18 | 4,340 |
| 2019-10-08 | $25.70 | $25.70 | $25.69 | $25.70 | $21.21 | 18,772 |
| 2019-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $21.21 | 9 |
| 2019-10-04 | $25.52 | $25.70 | $25.52 | $25.70 | $21.21 | 4,428 |
| 2019-10-03 | $25.74 | $25.74 | $25.47 | $25.51 | $21.05 | 2,414 |
| 2019-10-02 | $25.75 | $25.75 | $25.40 | $25.57 | $21.10 | 1,875 |
| 2019-10-01 | $25.53 | $25.84 | $25.40 | $25.45 | $21.01 | 7,524 |
| 2019-09-30 | $25.99 | $25.99 | $25.36 | $25.36 | $20.93 | 46,569 |
| 2019-09-27 | $25.95 | $25.99 | $25.72 | $25.72 | $21.23 | 4,848 |
| 2019-09-26 | $26.12 | $26.19 | $25.95 | $25.95 | $21.09 | 1,519 |
| 2019-09-25 | $26.02 | $26.12 | $26.02 | $26.05 | $21.18 | 2,367 |
| 2019-09-24 | $26.04 | $26.05 | $25.96 | $25.96 | $21.10 | 1,098 |
| 2019-09-23 | $26.10 | $26.11 | $25.92 | $25.92 | $21.07 | 36,195 |
| 2019-09-20 | $26.31 | $26.31 | $25.99 | $25.99 | $21.13 | 5,493 |
| 2019-09-19 | $26.01 | $26.21 | $25.99 | $25.99 | $21.13 | 744 |
| 2019-09-18 | $25.95 | $26.18 | $25.93 | $25.99 | $21.13 | 6,528 |
| 2019-09-17 | $25.96 | $26.01 | $25.95 | $26.01 | $21.14 | 686 |
| 2019-09-16 | $25.95 | $25.95 | $25.95 | $25.95 | $21.09 | 309 |
| 2019-09-13 | $26.00 | $26.00 | $25.92 | $25.93 | $21.08 | 1,171 |
| 2019-09-12 | $26.22 | $26.22 | $26.17 | $26.17 | $21.27 | 300 |
| 2019-09-11 | $26.23 | $26.28 | $26.10 | $26.17 | $21.27 | 7,523 |
| 2019-09-10 | $26.20 | $26.23 | $26.20 | $26.23 | $21.32 | 2,809 |
| 2019-09-09 | $25.90 | $26.36 | $25.90 | $26.25 | $21.34 | 2,050 |
| 2019-09-06 | $26.09 | $26.38 | $26.09 | $26.33 | $21.40 | 13,937 |
| 2019-09-05 | $26.10 | $26.30 | $25.90 | $26.30 | $21.38 | 6,286 |
| 2019-09-04 | $25.90 | $25.90 | $25.90 | $25.90 | $21.05 | 398 |
| 2019-09-03 | $25.93 | $25.95 | $25.90 | $25.90 | $21.05 | 2,752 |
| 2019-08-30 | $25.98 | $26.08 | $25.86 | $26.08 | $21.20 | 5,764 |
| 2019-08-29 | $26.12 | $26.12 | $25.85 | $25.98 | $21.12 | 1,752 |
| 2019-08-28 | $25.84 | $25.94 | $25.80 | $25.83 | $21.00 | 12,344 |
| 2019-08-27 | $25.80 | $25.84 | $25.61 | $25.81 | $20.98 | 6,080 |
| 2019-08-26 | $25.64 | $25.76 | $25.60 | $25.70 | $20.89 | 16,040 |
| 2019-08-23 | $25.64 | $25.64 | $25.62 | $25.62 | $20.83 | 2,510 |
| 2019-08-22 | $25.55 | $25.64 | $25.49 | $25.60 | $20.81 | 161,830 |
| 2019-08-21 | $25.63 | $25.63 | $25.60 | $25.60 | $20.81 | 41,661 |
| 2019-08-20 | $25.51 | $25.63 | $25.50 | $25.58 | $20.79 | 25,705 |
| 2019-08-19 | $25.53 | $25.57 | $25.45 | $25.47 | $20.70 | 3,000 |
| 2019-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $20.73 | 609 |
| 2019-08-15 | $25.46 | $25.50 | $25.23 | $25.31 | $20.57 | 4,595 |
| 2019-08-14 | $25.41 | $25.41 | $25.22 | $25.38 | $20.63 | 8,577 |
| 2019-08-13 | $25.30 | $25.30 | $25.15 | $25.22 | $20.50 | 11,653 |
| 2019-08-12 | $25.39 | $25.39 | $25.15 | $25.18 | $20.47 | 3,300 |
| 2019-08-09 | $25.10 | $25.14 | $25.10 | $25.14 | $20.44 | 1,707 |
| 2019-08-08 | $25.22 | $25.33 | $25.14 | $25.19 | $20.48 | 8,520 |
| 2019-08-07 | $25.30 | $25.30 | $24.96 | $25.10 | $20.40 | 5,731 |
| 2019-08-06 | $25.02 | $25.30 | $25.02 | $25.30 | $20.57 | 10,903 |
| 2019-08-05 | $25.32 | $25.32 | $25.02 | $25.02 | $20.34 | 11,128 |
| 2019-08-02 | $25.48 | $25.48 | $25.26 | $25.36 | $20.62 | 8,644 |
| 2019-08-01 | $25.35 | $25.50 | $25.24 | $25.24 | $20.52 | 20,315 |
| 2019-07-31 | $25.79 | $25.79 | $25.07 | $25.27 | $20.54 | 59,619 |
| 2019-07-30 | $25.77 | $25.78 | $25.68 | $25.74 | $20.92 | 3,717 |
| 2019-07-29 | $25.73 | $25.74 | $25.73 | $25.74 | $20.92 | 588 |
| 2019-07-26 | $25.61 | $25.61 | $25.57 | $25.59 | $20.80 | 8,917 |
| 2019-07-25 | $25.61 | $25.61 | $25.58 | $25.58 | $20.79 | 790 |
| 2019-07-24 | $25.56 | $25.58 | $25.56 | $25.57 | $20.79 | 8,026 |
| 2019-07-23 | $25.59 | $25.59 | $25.56 | $25.57 | $20.79 | 2,254 |
| 2019-07-22 | $25.40 | $25.52 | $25.40 | $25.52 | $20.75 | 1,102 |
| 2019-07-19 | $25.50 | $25.59 | $25.34 | $25.59 | $20.80 | 11,252 |
| 2019-07-18 | $25.52 | $25.55 | $25.37 | $25.37 | $20.62 | 11,352 |
| 2019-07-17 | $25.46 | $25.51 | $25.45 | $25.45 | $20.69 | 4,511 |
| 2019-07-16 | $25.40 | $25.55 | $25.40 | $25.40 | $20.65 | 761 |
| 2019-07-15 | $25.59 | $25.59 | $25.41 | $25.41 | $20.66 | 6,973 |
| 2019-07-12 | $25.41 | $25.49 | $25.41 | $25.41 | $20.66 | 2,708 |
| 2019-07-11 | $25.42 | $25.42 | $25.29 | $25.34 | $20.59 | 1,211 |
| 2019-07-10 | $25.36 | $25.52 | $25.36 | $25.52 | $20.74 | 2,652 |
| 2019-07-09 | $25.21 | $25.21 | $25.21 | $25.21 | $20.49 | 219 |
| 2019-07-08 | $25.23 | $25.30 | $25.23 | $25.30 | $20.57 | 1,448 |
| 2019-07-05 | $25.23 | $25.24 | $25.19 | $25.19 | $20.48 | 2,249 |
| 2019-07-03 | $25.19 | $25.19 | $25.19 | $25.19 | $20.48 | 175 |
| 2019-07-02 | $25.15 | $25.31 | $25.10 | $25.21 | $20.49 | 2,361 |
| 2019-07-01 | $25.20 | $25.22 | $25.09 | $25.10 | $20.40 | 3,500 |
| 2019-06-28 | $25.02 | $25.08 | $24.85 | $25.08 | $20.39 | 14,368 |
| 2019-06-27 | $25.14 | $25.20 | $25.00 | $25.01 | $20.33 | 9,013 |
| 2019-06-26 | $25.31 | $25.40 | $25.26 | $25.34 | $20.28 | 5,456 |
| 2019-06-25 | $25.38 | $25.49 | $25.38 | $25.38 | $20.31 | 16,005 |
| 2019-06-24 | $25.33 | $25.39 | $25.29 | $25.30 | $20.25 | 2,098 |
| 2019-06-21 | $25.22 | $25.35 | $25.22 | $25.32 | $20.26 | 8,067 |
| 2019-06-20 | $25.29 | $25.52 | $25.24 | $25.24 | $20.20 | 14,055 |
| 2019-06-19 | $25.35 | $25.35 | $25.34 | $25.34 | $20.28 | 790 |
| 2019-06-18 | $25.26 | $25.33 | $25.26 | $25.27 | $20.22 | 8,025 |
| 2019-06-17 | $25.39 | $25.39 | $25.23 | $25.29 | $20.24 | 17,208 |
| 2019-06-14 | $25.24 | $25.43 | $25.24 | $25.39 | $20.32 | 1,335 |
| 2019-06-13 | $25.27 | $25.55 | $25.26 | $25.55 | $20.45 | 6,063 |
| 2019-06-12 | $25.38 | $25.38 | $25.29 | $25.30 | $20.25 | 8,571 |
| 2019-06-11 | $25.49 | $25.55 | $25.38 | $25.43 | $20.35 | 11,561 |
| 2019-06-10 | $25.45 | $25.56 | $25.45 | $25.56 | $20.46 | 5,460 |
| 2019-06-07 | $25.51 | $25.51 | $25.47 | $25.47 | $20.38 | 1,304 |
| 2019-06-06 | $25.51 | $25.51 | $25.51 | $25.51 | $20.42 | 73 |
| 2019-06-05 | $25.55 | $25.63 | $25.47 | $25.51 | $20.42 | 3,962 |
| 2019-06-04 | $25.29 | $25.59 | $25.28 | $25.55 | $20.45 | 65,780 |
| 2019-06-03 | $25.41 | $25.41 | $25.29 | $25.29 | $20.24 | 1,503 |
| 2019-05-31 | $25.35 | $25.53 | $25.27 | $25.53 | $20.43 | 38,461 |
| 2019-05-30 | $25.43 | $25.50 | $25.40 | $25.40 | $20.33 | 2,055 |
| 2019-05-29 | $25.45 | $25.48 | $25.30 | $25.30 | $20.25 | 4,018 |
| 2019-05-28 | $25.42 | $25.42 | $25.27 | $25.27 | $20.22 | 3,983 |
| 2019-05-24 | $25.48 | $25.48 | $25.40 | $25.42 | $20.34 | 2,912 |
| 2019-05-23 | $25.41 | $25.47 | $25.40 | $25.45 | $20.37 | 2,075 |
| 2019-05-22 | $25.31 | $25.43 | $25.25 | $25.39 | $20.32 | 4,782 |
| 2019-05-21 | $25.22 | $25.35 | $25.22 | $25.34 | $20.28 | 6,586 |
| 2019-05-20 | $25.26 | $25.29 | $25.26 | $25.26 | $20.22 | 1,991 |
| 2019-05-17 | $25.26 | $25.34 | $25.26 | $25.27 | $20.22 | 847 |
| 2019-05-16 | $25.26 | $25.34 | $25.26 | $25.34 | $20.28 | 2,061 |
| 2019-05-15 | $25.15 | $25.24 | $25.06 | $25.24 | $20.20 | 13,385 |
| 2019-05-14 | $25.16 | $25.21 | $25.14 | $25.18 | $20.15 | 3,997 |
| 2019-05-13 | $25.15 | $25.25 | $25.15 | $25.19 | $20.16 | 32,445 |
| 2019-05-10 | $25.31 | $25.31 | $25.26 | $25.26 | $20.22 | 410 |
| 2019-05-09 | $25.29 | $25.29 | $25.29 | $25.29 | $20.24 | 10 |
| 2019-05-08 | $25.29 | $25.29 | $25.29 | $25.29 | $20.24 | 350 |
| 2019-05-07 | $25.34 | $25.34 | $25.18 | $25.25 | $20.21 | 3,807 |
| 2019-05-06 | $25.18 | $25.30 | $25.18 | $25.30 | $20.25 | 861 |
| 2019-05-03 | $25.36 | $25.36 | $25.30 | $25.33 | $20.27 | 3,497 |
| 2019-05-02 | $25.25 | $25.29 | $25.25 | $25.29 | $20.24 | 48,589 |
| 2019-05-01 | $25.20 | $25.27 | $25.15 | $25.25 | $20.21 | 16,401 |
| 2019-04-30 | $25.00 | $25.21 | $25.00 | $25.21 | $20.18 | 15,424 |
| 2019-04-29 | $25.00 | $25.10 | $24.95 | $25.00 | $20.01 | 47,706 |
| 2019-04-26 | $24.96 | $25.05 | $24.95 | $24.96 | $19.98 | 3,870 |
| 2019-04-25 | $24.95 | $25.05 | $24.95 | $25.05 | $20.05 | 8,977 |
| 2019-04-24 | $24.96 | $25.04 | $24.95 | $24.95 | $19.97 | 12,993 |
| 2019-04-23 | $24.95 | $25.16 | $24.90 | $24.96 | $19.98 | 17,470 |
| 2019-04-22 | $24.78 | $25.06 | $24.70 | $25.00 | $20.01 | 35,027 |
| 2019-04-18 | $24.76 | $24.93 | $24.76 | $24.80 | $19.85 | 6,542 |
| 2019-04-17 | $25.13 | $25.13 | $24.80 | $24.88 | $19.91 | 6,884 |
| 2019-04-16 | $25.26 | $25.30 | $25.20 | $25.20 | $20.17 | 6,758 |
| 2019-04-15 | $25.32 | $25.32 | $25.03 | $25.20 | $20.17 | 20,977 |
| 2019-04-12 | $25.20 | $25.20 | $25.20 | $25.20 | $20.17 | 41 |
| 2019-04-11 | $25.21 | $25.29 | $25.20 | $25.20 | $20.17 | 5,179 |
| 2019-04-10 | $25.43 | $25.43 | $25.00 | $25.20 | $20.17 | 8,130 |
| 2019-04-09 | $25.50 | $25.50 | $25.24 | $25.43 | $20.35 | 15,485 |
| 2019-04-08 | $25.14 | $25.34 | $25.00 | $25.33 | $20.27 | 19,775 |
| 2019-04-05 | $25.14 | $25.14 | $24.86 | $25.05 | $20.05 | 4,057 |
| 2019-04-04 | $24.90 | $25.10 | $24.90 | $25.10 | $20.09 | 1,622 |
| 2019-04-03 | $24.90 | $25.13 | $24.89 | $24.97 | $19.98 | 3,462 |
| 2019-04-02 | $24.92 | $24.94 | $24.71 | $24.88 | $19.91 | 11,754 |
| 2019-04-01 | $24.89 | $24.94 | $24.71 | $24.80 | $19.85 | 6,863 |
| 2019-03-29 | $24.74 | $24.90 | $24.66 | $24.90 | $19.93 | 18,261 |
| 2019-03-28 | $24.63 | $24.80 | $24.40 | $24.75 | $19.81 | 13,788 |
| 2019-03-27 | $24.90 | $25.05 | $24.78 | $24.95 | $19.65 | 59,341 |
| 2019-03-26 | $24.96 | $25.05 | $24.96 | $24.99 | $19.69 | 5,630 |
| 2019-03-25 | $24.91 | $25.01 | $24.91 | $24.95 | $19.65 | 4,172 |
| 2019-03-22 | $25.00 | $25.00 | $24.89 | $24.89 | $19.61 | 14,662 |
| 2019-03-21 | $25.05 | $25.05 | $24.95 | $24.97 | $19.67 | 29,701 |
| 2019-03-20 | $25.23 | $25.23 | $25.07 | $25.07 | $19.75 | 891 |
| 2019-03-19 | $25.09 | $25.22 | $25.06 | $25.19 | $19.84 | 5,857 |
| 2019-03-18 | $25.07 | $25.21 | $25.07 | $25.10 | $19.77 | 2,146 |
| 2019-03-15 | $25.05 | $25.15 | $25.05 | $25.05 | $19.73 | 7,165 |
| 2019-03-14 | $24.97 | $25.16 | $24.95 | $25.04 | $19.73 | 6,006 |
| 2019-03-13 | $24.99 | $25.15 | $24.99 | $25.05 | $19.73 | 12,314 |
| 2019-03-12 | $25.09 | $25.09 | $25.09 | $25.09 | $19.76 | 318 |
| 2019-03-11 | $25.10 | $25.10 | $24.91 | $24.99 | $19.69 | 2,754 |
| 2019-03-08 | $24.90 | $25.07 | $24.75 | $24.99 | $19.69 | 15,926 |
| 2019-03-07 | $24.95 | $24.95 | $24.77 | $24.77 | $19.51 | 9,745 |
| 2019-03-06 | $24.87 | $24.90 | $24.74 | $24.78 | $19.52 | 11,288 |
| 2019-03-05 | $24.95 | $24.95 | $24.70 | $24.91 | $19.62 | 3,700 |
| 2019-03-04 | $24.94 | $24.95 | $24.82 | $24.93 | $19.64 | 5,027 |
| 2019-03-01 | $24.60 | $24.99 | $24.56 | $24.90 | $19.62 | 18,212 |
| 2019-02-28 | $24.56 | $24.82 | $24.50 | $24.81 | $19.54 | 6,681 |
| 2019-02-27 | $24.66 | $24.77 | $24.58 | $24.58 | $19.36 | 9,536 |
| 2019-02-26 | $24.68 | $24.95 | $24.68 | $24.73 | $19.48 | 17,487 |
| 2019-02-25 | $24.85 | $24.97 | $24.85 | $24.85 | $19.58 | 6,175 |
| 2019-02-22 | $24.84 | $24.94 | $24.76 | $24.78 | $19.52 | 33,911 |
| 2019-02-21 | $25.00 | $25.02 | $24.70 | $24.72 | $19.47 | 36,191 |
| 2019-02-20 | $24.84 | $25.15 | $24.81 | $24.81 | $19.54 | 29,349 |
| 2019-02-19 | $24.82 | $25.15 | $24.82 | $24.89 | $19.61 | 17,474 |
| 2019-02-15 | $25.09 | $25.09 | $24.86 | $24.95 | $19.65 | 5,008 |
| 2019-02-14 | $25.00 | $25.12 | $24.85 | $25.06 | $19.74 | 14,099 |
| 2019-02-13 | $25.06 | $25.11 | $25.00 | $25.03 | $19.72 | 17,876 |
| 2019-02-12 | $25.15 | $25.15 | $24.80 | $25.11 | $19.78 | 12,344 |
| 2019-02-11 | $25.04 | $25.15 | $25.01 | $25.05 | $19.73 | 13,524 |
| 2019-02-08 | $24.80 | $24.90 | $24.69 | $24.76 | $19.51 | 3,081 |
| 2019-02-07 | $25.04 | $25.20 | $24.61 | $25.09 | $19.77 | 56,590 |
| 2019-02-06 | $25.25 | $25.25 | $24.94 | $24.94 | $19.65 | 1,784 |
| 2019-02-05 | $24.97 | $25.20 | $24.97 | $25.20 | $19.85 | 3,548 |
| 2019-02-04 | $24.92 | $24.97 | $24.89 | $24.93 | $19.64 | 12,891 |
| 2019-02-01 | $25.00 | $25.43 | $24.88 | $24.89 | $19.61 | 388,441 |
| 2019-01-31 | $23.95 | $25.55 | $23.95 | $25.55 | $20.13 | 200,071 |
| 2019-01-30 | $23.48 | $24.12 | $23.31 | $24.12 | $19.00 | 3,937 |
| 2019-01-29 | $23.25 | $23.83 | $23.25 | $23.59 | $18.58 | 14,878 |
| 2019-01-28 | $23.60 | $23.94 | $23.21 | $23.60 | $18.59 | 46,444 |
| 2019-01-25 | $23.59 | $23.76 | $23.58 | $23.60 | $18.59 | 17,273 |
| 2019-01-24 | $23.58 | $23.60 | $23.44 | $23.59 | $18.58 | 13,433 |
| 2019-01-23 | $23.63 | $23.65 | $23.55 | $23.60 | $18.59 | 7,239 |
| 2019-01-22 | $23.92 | $23.97 | $23.62 | $23.62 | $18.61 | 4,579 |
| 2019-01-18 | $23.77 | $24.08 | $23.56 | $23.98 | $18.89 | 354,244 |
| 2019-01-17 | $23.84 | $23.84 | $23.57 | $23.58 | $18.58 | 5,898 |
| 2019-01-16 | $23.99 | $24.24 | $23.46 | $23.50 | $18.51 | 8,778 |
| 2019-01-15 | $24.30 | $24.30 | $23.61 | $23.76 | $18.72 | 20,897 |
| 2019-01-14 | $24.50 | $24.53 | $24.12 | $24.12 | $19.00 | 11,695 |
| 2019-01-11 | $24.90 | $24.95 | $24.41 | $24.65 | $19.42 | 51,392 |
| 2019-01-10 | $24.32 | $24.91 | $24.28 | $24.89 | $19.61 | 49,267 |
| 2019-01-09 | $24.10 | $24.88 | $24.06 | $24.83 | $19.56 | 46,246 |
| 2019-01-08 | $24.26 | $24.75 | $24.26 | $24.67 | $19.43 | 55,629 |
| 2019-01-07 | $24.27 | $24.96 | $23.82 | $24.46 | $19.27 | 29,446 |
| 2019-01-04 | $23.99 | $24.23 | $23.76 | $24.22 | $19.08 | 27,900 |
| 2019-01-03 | $23.64 | $23.94 | $23.64 | $23.94 | $18.86 | 3,478 |
| 2019-01-02 | $22.58 | $23.60 | $22.58 | $23.35 | $18.39 | 12,795 |
| 2018-12-31 | $22.39 | $23.57 | $22.39 | $23.57 | $18.57 | 1,100 |
| 2018-12-28 | $21.76 | $23.50 | $21.76 | $22.54 | $17.76 | 9,738 |
| 2018-12-27 | $22.11 | $22.50 | $22.11 | $22.45 | $17.38 | 15,531 |
| 2018-12-26 | $22.47 | $22.75 | $21.75 | $22.37 | $17.32 | 25,525 |
| 2018-12-24 | $21.84 | $22.51 | $21.84 | $22.50 | $17.42 | 26,580 |
| 2018-12-21 | $21.62 | $22.52 | $21.62 | $22.52 | $17.44 | 10,323 |
| 2018-12-20 | $22.39 | $22.39 | $21.85 | $22.20 | $17.19 | 10,800 |
| 2018-12-19 | $22.49 | $22.50 | $22.22 | $22.33 | $17.29 | 9,270 |
| 2018-12-18 | $22.59 | $22.59 | $21.85 | $22.25 | $17.23 | 19,458 |
| 2018-12-17 | $22.45 | $22.45 | $21.70 | $22.36 | $17.31 | 23,819 |
| 2018-12-14 | $22.47 | $22.77 | $22.47 | $22.50 | $17.42 | 8,775 |
| 2018-12-13 | $22.26 | $22.63 | $22.25 | $22.38 | $17.32 | 43,878 |
| 2018-12-12 | $22.05 | $22.25 | $22.05 | $22.25 | $17.23 | 15,171 |
| 2018-12-11 | $21.81 | $22.10 | $21.80 | $22.00 | $17.03 | 13,487 |
| 2018-12-10 | $21.93 | $22.03 | $21.87 | $21.95 | $16.99 | 30,195 |
| 2018-12-07 | $21.94 | $21.98 | $21.61 | $21.90 | $16.96 | 33,104 |
| 2018-12-06 | $21.54 | $22.00 | $21.42 | $21.89 | $16.95 | 9,015 |
| 2018-12-04 | $22.24 | $22.32 | $21.48 | $21.51 | $16.65 | 11,932 |
| 2018-12-03 | $22.51 | $22.51 | $22.36 | $22.36 | $17.31 | 304 |
Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F) News Headlines
Recent Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F) News
Similar Companies to Pebblebrook Hotel Trust 630 PRF PERPETUAL USD Ser F (PEB-P-F) 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 | -- | -- | -- |