Public Storage (PSA-P-R) Exchange: NYSE
Data as of Oct. 8, 2025
$15.69 ($0.06) 0.38%
Public Storage - Daily Information
Click for more stock information on Public Storage.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $15.66 |
| Previous Close | $15.69 |
| High | $15.72 |
| Low | $15.58 |
| Adjusted Open | $15.66 |
| Previous Adjusted Close | $15.69 |
| Adjusted High | $15.72 |
| Adjusted Low | $15.58 |
Invest in Public Storage (PSA-P-R)
Historical Stock Data for Public Storage (PSA-P-R)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $15.66 | $15.72 | $15.58 | $15.69 | $15.69 | 25,244 |
| 2025-06-18 | $15.62 | $15.68 | $15.57 | $15.63 | $15.63 | 31,296 |
| 2025-06-17 | $15.60 | $15.75 | $15.53 | $15.58 | $15.58 | 37,339 |
| 2025-06-16 | $15.73 | $15.76 | $15.45 | $15.60 | $15.60 | 79,945 |
| 2025-06-13 | $15.69 | $15.75 | $15.57 | $15.69 | $15.69 | 28,122 |
| 2025-06-12 | $15.83 | $15.86 | $15.69 | $15.75 | $15.75 | 45,860 |
| 2025-06-11 | $16.05 | $16.18 | $16.00 | $16.05 | $15.80 | 130,049 |
| 2025-06-10 | $16.03 | $16.03 | $15.95 | $16.00 | $15.75 | 23,864 |
| 2025-06-09 | $15.88 | $16.03 | $15.88 | $15.97 | $15.72 | 27,169 |
| 2025-06-06 | $15.99 | $15.99 | $15.85 | $15.88 | $15.63 | 31,469 |
| 2025-06-05 | $15.95 | $15.98 | $15.90 | $15.95 | $15.70 | 38,330 |
| 2025-06-04 | $15.96 | $16.01 | $15.89 | $15.89 | $15.89 | 265,020 |
| 2025-06-03 | $15.97 | $16.04 | $15.85 | $15.93 | $15.93 | 37,103 |
| 2025-06-02 | $15.97 | $15.97 | $15.84 | $15.88 | $15.88 | 34,900 |
| 2025-05-30 | $15.96 | $15.98 | $15.86 | $15.94 | $15.94 | 97,445 |
| 2025-05-29 | $15.94 | $16.02 | $15.85 | $15.88 | $15.88 | 51,620 |
| 2025-05-28 | $15.95 | $15.98 | $15.90 | $15.91 | $15.91 | 18,802 |
| 2025-05-27 | $16.00 | $16.14 | $15.92 | $15.99 | $15.99 | 17,048 |
| 2025-05-23 | $15.89 | $15.92 | $15.80 | $15.87 | $15.87 | 23,097 |
| 2025-05-22 | $15.83 | $15.99 | $15.80 | $15.87 | $15.87 | 28,824 |
| 2025-05-21 | $16.00 | $16.04 | $15.80 | $15.80 | $15.80 | 63,178 |
| 2025-05-20 | $16.11 | $16.24 | $16.06 | $16.09 | $16.09 | 49,171 |
| 2025-05-19 | $15.93 | $16.15 | $15.93 | $16.12 | $16.12 | 40,624 |
| 2025-05-16 | $16.12 | $16.13 | $16.00 | $16.10 | $16.10 | 38,545 |
| 2025-05-15 | $16.10 | $16.20 | $15.94 | $16.10 | $16.10 | 86,727 |
| 2025-05-14 | $16.20 | $16.24 | $16.04 | $16.04 | $16.04 | 16,640 |
| 2025-05-13 | $16.12 | $16.21 | $16.12 | $16.15 | $16.15 | 13,126 |
| 2025-05-12 | $16.26 | $16.32 | $16.10 | $16.12 | $16.12 | 18,158 |
| 2025-05-09 | $16.22 | $16.23 | $16.10 | $16.14 | $16.14 | 17,752 |
| 2025-05-08 | $16.28 | $16.31 | $16.15 | $16.15 | $16.15 | 23,125 |
| 2025-05-07 | $16.16 | $16.20 | $16.03 | $16.17 | $16.17 | 24,081 |
| 2025-05-06 | $15.99 | $16.12 | $15.92 | $16.12 | $16.12 | 28,255 |
| 2025-05-05 | $16.10 | $16.17 | $15.92 | $15.98 | $15.98 | 30,071 |
| 2025-05-02 | $16.11 | $16.12 | $16.01 | $16.02 | $16.02 | 39,518 |
| 2025-05-01 | $16.17 | $16.18 | $16.00 | $16.01 | $16.01 | 29,137 |
| 2025-04-30 | $16.26 | $16.30 | $16.14 | $16.17 | $16.17 | 20,523 |
| 2025-04-29 | $16.38 | $16.43 | $16.34 | $16.35 | $16.35 | 11,810 |
| 2025-04-28 | $16.42 | $16.47 | $16.33 | $16.35 | $16.35 | 17,545 |
| 2025-04-25 | $16.40 | $16.42 | $16.28 | $16.42 | $16.42 | 22,173 |
| 2025-04-24 | $16.25 | $16.35 | $16.25 | $16.32 | $16.32 | 10,005 |
| 2025-04-23 | $16.23 | $16.41 | $16.19 | $16.21 | $16.21 | 30,665 |
| 2025-04-22 | $16.02 | $16.18 | $15.90 | $16.06 | $16.06 | 17,138 |
| 2025-04-21 | $16.04 | $16.07 | $15.86 | $15.97 | $15.97 | 53,755 |
| 2025-04-17 | $16.06 | $16.14 | $15.99 | $16.01 | $16.01 | 26,087 |
| 2025-04-16 | $15.91 | $16.01 | $15.80 | $15.96 | $15.96 | 15,850 |
| 2025-04-15 | $15.99 | $15.99 | $15.86 | $15.90 | $15.90 | 39,925 |
| 2025-04-14 | $15.95 | $16.03 | $15.79 | $15.89 | $15.89 | 42,918 |
| 2025-04-11 | $15.88 | $15.99 | $15.68 | $15.80 | $15.80 | 55,556 |
| 2025-04-10 | $16.28 | $16.33 | $15.96 | $15.98 | $15.98 | 28,396 |
| 2025-04-09 | $15.93 | $16.35 | $15.70 | $16.33 | $16.33 | 46,432 |
| 2025-04-08 | $16.18 | $16.21 | $15.99 | $16.02 | $16.02 | 50,369 |
| 2025-04-07 | $16.10 | $16.55 | $15.91 | $16.04 | $16.04 | 39,792 |
| 2025-04-04 | $16.35 | $16.35 | $15.97 | $16.31 | $16.31 | 40,243 |
| 2025-04-03 | $16.19 | $16.35 | $16.09 | $16.31 | $16.31 | 47,666 |
| 2025-04-02 | $16.37 | $16.44 | $16.30 | $16.44 | $16.44 | 31,253 |
| 2025-04-01 | $16.34 | $16.39 | $16.22 | $16.35 | $16.35 | 69,156 |
| 2025-03-31 | $16.49 | $16.54 | $16.26 | $16.26 | $16.26 | 187,253 |
| 2025-03-28 | $16.72 | $16.72 | $16.47 | $16.49 | $16.49 | 27,069 |
| 2025-03-27 | $16.57 | $16.68 | $16.45 | $16.60 | $16.60 | 43,000 |
| 2025-03-26 | $16.77 | $16.81 | $16.59 | $16.65 | $16.65 | 24,498 |
| 2025-03-25 | $16.84 | $16.85 | $16.74 | $16.82 | $16.82 | 20,335 |
| 2025-03-24 | $16.84 | $16.88 | $16.77 | $16.81 | $16.81 | 17,035 |
| 2025-03-21 | $16.86 | $16.90 | $16.77 | $16.86 | $16.86 | 39,991 |
| 2025-03-20 | $16.92 | $16.93 | $16.72 | $16.86 | $16.86 | 25,160 |
| 2025-03-19 | $16.85 | $16.90 | $16.77 | $16.90 | $16.90 | 20,005 |
| 2025-03-18 | $16.89 | $16.89 | $16.76 | $16.82 | $16.82 | 19,600 |
| 2025-03-17 | $16.90 | $16.95 | $16.80 | $16.90 | $16.90 | 18,949 |
| 2025-03-14 | $16.74 | $16.87 | $16.73 | $16.81 | $16.81 | 52,840 |
| 2025-03-13 | $16.71 | $16.79 | $16.70 | $16.77 | $16.77 | 18,786 |
| 2025-03-12 | $16.93 | $16.97 | $16.82 | $16.95 | $16.70 | 15,387 |
| 2025-03-11 | $16.92 | $16.98 | $16.85 | $16.88 | $16.63 | 43,577 |
| 2025-03-10 | $16.89 | $16.94 | $16.79 | $16.92 | $16.67 | 48,858 |
| 2025-03-07 | $17.01 | $17.05 | $16.79 | $16.90 | $16.65 | 21,033 |
| 2025-03-06 | $17.04 | $17.05 | $16.93 | $16.94 | $16.69 | 19,998 |
| 2025-03-05 | $17.11 | $17.15 | $17.03 | $17.04 | $17.04 | 15,204 |
| 2025-03-04 | $17.18 | $17.18 | $16.97 | $17.12 | $17.12 | 20,217 |
| 2025-03-03 | $17.21 | $17.30 | $17.20 | $17.24 | $17.24 | 27,852 |
| 2025-02-28 | $17.25 | $17.28 | $17.16 | $17.17 | $17.17 | 39,293 |
| 2025-02-27 | $17.19 | $17.24 | $17.10 | $17.17 | $17.17 | 36,306 |
| 2025-02-26 | $17.19 | $17.25 | $17.08 | $17.15 | $17.15 | 67,844 |
| 2025-02-25 | $17.15 | $17.23 | $17.07 | $17.16 | $17.16 | 39,567 |
| 2025-02-24 | $17.05 | $17.08 | $16.97 | $16.99 | $16.99 | 27,819 |
| 2025-02-21 | $17.03 | $17.07 | $16.91 | $17.04 | $17.04 | 32,237 |
| 2025-02-20 | $17.00 | $17.02 | $16.88 | $16.97 | $16.97 | 25,868 |
| 2025-02-19 | $17.06 | $17.12 | $16.87 | $16.99 | $16.99 | 30,254 |
| 2025-02-18 | $17.15 | $17.16 | $17.06 | $17.10 | $17.10 | 11,793 |
| 2025-02-14 | $17.13 | $17.24 | $17.10 | $17.15 | $17.15 | 20,392 |
| 2025-02-13 | $17.03 | $17.07 | $16.85 | $17.01 | $17.01 | 25,001 |
| 2025-02-12 | $16.80 | $16.95 | $16.75 | $16.84 | $16.84 | 18,789 |
| 2025-02-11 | $17.04 | $17.08 | $16.96 | $17.03 | $17.03 | 14,671 |
| 2025-02-10 | $17.08 | $17.12 | $16.96 | $17.06 | $17.06 | 11,823 |
| 2025-02-07 | $16.96 | $17.20 | $16.92 | $17.01 | $17.01 | 20,535 |
| 2025-02-06 | $17.09 | $17.17 | $17.00 | $17.04 | $17.04 | 15,217 |
| 2025-02-05 | $16.95 | $17.13 | $16.86 | $17.07 | $17.07 | 21,892 |
| 2025-02-04 | $16.88 | $16.95 | $16.82 | $16.87 | $16.87 | 20,690 |
| 2025-02-03 | $16.85 | $17.07 | $16.79 | $16.85 | $16.85 | 26,127 |
| 2025-01-31 | $17.26 | $17.31 | $16.85 | $16.85 | $16.85 | 56,644 |
| 2025-01-30 | $17.20 | $17.31 | $17.09 | $17.17 | $17.17 | 29,344 |
| 2025-01-29 | $17.30 | $17.35 | $17.05 | $17.11 | $17.11 | 19,779 |
| 2025-01-28 | $17.40 | $17.40 | $17.19 | $17.26 | $17.26 | 25,588 |
| 2025-01-27 | $17.18 | $17.50 | $17.18 | $17.40 | $17.40 | 89,151 |
| 2025-01-24 | $17.14 | $17.31 | $17.10 | $17.18 | $17.18 | 38,976 |
| 2025-01-23 | $17.10 | $17.15 | $17.00 | $17.10 | $17.10 | 61,056 |
| 2025-01-22 | $17.28 | $17.28 | $17.11 | $17.16 | $17.16 | 26,118 |
| 2025-01-21 | $17.16 | $17.29 | $17.02 | $17.23 | $17.23 | 47,791 |
| 2025-01-17 | $17.12 | $17.19 | $16.96 | $17.01 | $17.01 | 37,595 |
| 2025-01-16 | $16.98 | $17.20 | $16.86 | $17.04 | $17.04 | 54,789 |
| 2025-01-15 | $16.80 | $17.00 | $16.75 | $16.99 | $16.99 | 43,991 |
| 2025-01-14 | $16.55 | $16.61 | $16.42 | $16.55 | $16.55 | 47,882 |
| 2025-01-13 | $16.65 | $16.65 | $16.37 | $16.46 | $16.46 | 76,849 |
| 2025-01-10 | $16.83 | $16.90 | $16.51 | $16.63 | $16.63 | 76,319 |
| 2025-01-08 | $17.00 | $17.00 | $16.79 | $16.93 | $16.93 | 41,817 |
| 2025-01-07 | $17.38 | $17.38 | $16.96 | $17.04 | $17.04 | 20,739 |
| 2025-01-06 | $17.47 | $17.50 | $17.27 | $17.34 | $17.34 | 23,135 |
| 2025-01-03 | $17.38 | $17.45 | $17.23 | $17.45 | $17.45 | 28,070 |
| 2025-01-02 | $16.96 | $17.27 | $16.96 | $17.27 | $17.27 | 25,667 |
| 2024-12-31 | $16.79 | $16.97 | $16.76 | $16.84 | $16.84 | 180,396 |
| 2024-12-30 | $16.75 | $16.83 | $16.70 | $16.83 | $16.83 | 51,495 |
| 2024-12-27 | $16.84 | $16.84 | $16.61 | $16.74 | $16.74 | 179,793 |
| 2024-12-26 | $16.88 | $16.88 | $16.65 | $16.84 | $16.84 | 96,983 |
| 2024-12-24 | $16.77 | $16.95 | $16.70 | $16.87 | $16.87 | 43,506 |
| 2024-12-23 | $16.87 | $17.10 | $16.77 | $16.94 | $16.94 | 41,215 |
| 2024-12-20 | $16.94 | $17.11 | $16.76 | $16.95 | $16.95 | 25,942 |
| 2024-12-19 | $16.96 | $16.96 | $16.58 | $16.87 | $16.87 | 60,954 |
| 2024-12-18 | $17.13 | $17.21 | $16.84 | $17.00 | $17.00 | 65,917 |
| 2024-12-17 | $17.10 | $17.25 | $17.02 | $17.17 | $17.17 | 81,012 |
| 2024-12-16 | $17.35 | $17.35 | $16.93 | $17.10 | $17.10 | 64,056 |
| 2024-12-13 | $17.51 | $17.51 | $17.12 | $17.30 | $17.30 | 97,134 |
| 2024-12-12 | $17.69 | $17.77 | $17.50 | $17.71 | $17.46 | 40,062 |
| 2024-12-11 | $17.81 | $17.87 | $17.72 | $17.75 | $17.50 | 83,742 |
| 2024-12-10 | $17.76 | $17.78 | $17.56 | $17.78 | $17.53 | 48,904 |
| 2024-12-09 | $17.79 | $18.02 | $17.62 | $17.76 | $17.51 | 19,813 |
| 2024-12-06 | $18.09 | $18.09 | $17.78 | $17.78 | $17.53 | 68,701 |
| 2024-12-05 | $17.95 | $18.01 | $17.90 | $18.00 | $17.74 | 40,134 |
| 2024-12-04 | $17.78 | $18.00 | $17.75 | $17.99 | $17.73 | 43,556 |
| 2024-12-03 | $18.05 | $18.14 | $17.80 | $17.87 | $17.62 | 26,224 |
| 2024-12-02 | $18.15 | $18.28 | $17.96 | $18.05 | $17.79 | 49,514 |
| 2024-11-29 | $18.10 | $18.35 | $17.94 | $18.04 | $17.78 | 199,917 |
| 2024-11-27 | $18.11 | $18.18 | $17.95 | $17.95 | $17.95 | 21,588 |
| 2024-11-26 | $18.28 | $18.28 | $17.95 | $18.00 | $18.00 | 72,263 |
| 2024-11-25 | $18.38 | $18.48 | $18.11 | $18.15 | $18.15 | 40,327 |
| 2024-11-22 | $18.11 | $18.13 | $18.02 | $18.05 | $18.05 | 34,549 |
| 2024-11-21 | $17.96 | $18.07 | $17.85 | $17.96 | $17.96 | 38,653 |
| 2024-11-20 | $18.06 | $18.07 | $17.85 | $17.85 | $17.85 | 19,548 |
| 2024-11-19 | $18.19 | $18.35 | $17.98 | $18.01 | $18.01 | 17,466 |
| 2024-11-18 | $18.36 | $18.44 | $18.16 | $18.16 | $18.16 | 31,021 |
| 2024-11-15 | $18.41 | $18.41 | $18.24 | $18.28 | $18.28 | 34,143 |
| 2024-11-14 | $18.60 | $18.60 | $18.33 | $18.44 | $18.44 | 39,725 |
| 2024-11-13 | $18.55 | $18.62 | $18.43 | $18.53 | $18.53 | 54,870 |
| 2024-11-12 | $18.70 | $18.95 | $18.45 | $18.45 | $18.45 | 40,536 |
| 2024-11-11 | $19.08 | $19.15 | $18.71 | $18.72 | $18.72 | 25,225 |
| 2024-11-08 | $19.02 | $19.21 | $19.02 | $19.04 | $19.04 | 18,950 |
| 2024-11-07 | $18.91 | $18.91 | $18.81 | $18.86 | $18.86 | 11,983 |
| 2024-11-06 | $18.96 | $18.99 | $18.69 | $18.73 | $18.73 | 31,727 |
| 2024-11-05 | $18.95 | $19.11 | $18.90 | $19.11 | $19.11 | 18,656 |
| 2024-11-04 | $18.77 | $18.96 | $18.75 | $18.83 | $18.83 | 9,442 |
| 2024-11-01 | $19.05 | $19.05 | $18.62 | $18.63 | $18.63 | 15,168 |
| 2024-10-31 | $19.22 | $19.22 | $18.67 | $18.86 | $18.86 | 85,928 |
| 2024-10-30 | $19.19 | $19.26 | $19.12 | $19.15 | $19.15 | 20,748 |
| 2024-10-29 | $19.16 | $19.17 | $18.93 | $19.11 | $19.11 | 17,219 |
| 2024-10-28 | $19.43 | $19.43 | $19.05 | $19.19 | $19.19 | 37,746 |
| 2024-10-25 | $19.41 | $19.52 | $19.26 | $19.28 | $19.28 | 23,556 |
| 2024-10-24 | $19.43 | $19.52 | $19.27 | $19.27 | $19.27 | 17,411 |
| 2024-10-23 | $19.43 | $19.51 | $19.25 | $19.27 | $19.27 | 18,469 |
| 2024-10-22 | $19.47 | $19.55 | $19.27 | $19.54 | $19.54 | 11,622 |
| 2024-10-21 | $19.70 | $19.86 | $19.36 | $19.36 | $19.36 | 18,709 |
| 2024-10-18 | $19.87 | $19.95 | $19.66 | $19.66 | $19.66 | 23,669 |
| 2024-10-17 | $19.93 | $19.98 | $19.70 | $19.76 | $19.76 | 22,939 |
| 2024-10-16 | $19.95 | $19.99 | $19.81 | $19.94 | $19.94 | 12,247 |
| 2024-10-15 | $19.89 | $19.93 | $19.81 | $19.85 | $19.85 | 38,248 |
| 2024-10-14 | $19.66 | $19.76 | $19.57 | $19.74 | $19.74 | 16,884 |
| 2024-10-11 | $19.48 | $19.68 | $19.46 | $19.68 | $19.68 | 16,439 |
| 2024-10-10 | $19.57 | $19.58 | $19.40 | $19.54 | $19.54 | 11,198 |
| 2024-10-09 | $19.60 | $19.65 | $19.51 | $19.60 | $19.60 | 11,033 |
| 2024-10-08 | $19.43 | $19.61 | $19.37 | $19.54 | $19.54 | 18,028 |
| 2024-10-07 | $19.55 | $19.55 | $19.37 | $19.37 | $19.37 | 17,937 |
| 2024-10-04 | $19.71 | $19.71 | $19.47 | $19.57 | $19.57 | 20,597 |
| 2024-10-03 | $19.72 | $19.82 | $19.64 | $19.64 | $19.64 | 19,986 |
| 2024-10-02 | $19.69 | $19.70 | $19.61 | $19.65 | $19.65 | 15,816 |
| 2024-10-01 | $19.66 | $19.72 | $19.58 | $19.68 | $19.68 | 32,576 |
| 2024-09-30 | $19.87 | $19.89 | $19.49 | $19.53 | $19.53 | 63,037 |
| 2024-09-27 | $20.12 | $20.12 | $19.78 | $19.78 | $19.78 | 28,861 |
| 2024-09-26 | $20.14 | $20.16 | $19.90 | $20.01 | $20.01 | 21,288 |
| 2024-09-25 | $20.10 | $20.12 | $19.91 | $19.99 | $19.99 | 36,162 |
| 2024-09-24 | $20.04 | $20.07 | $19.86 | $20.07 | $20.07 | 14,020 |
| 2024-09-23 | $20.02 | $20.09 | $19.94 | $20.05 | $20.05 | 13,727 |
| 2024-09-20 | $19.95 | $20.04 | $19.87 | $20.02 | $20.02 | 19,936 |
| 2024-09-19 | $19.96 | $19.99 | $19.76 | $19.99 | $19.99 | 19,990 |
| 2024-09-18 | $19.75 | $19.92 | $19.69 | $19.72 | $19.72 | 27,106 |
| 2024-09-17 | $19.75 | $19.79 | $19.63 | $19.68 | $19.68 | 22,558 |
| 2024-09-16 | $19.52 | $19.62 | $19.43 | $19.61 | $19.61 | 16,835 |
| 2024-09-13 | $19.40 | $19.47 | $19.26 | $19.47 | $19.47 | 21,527 |
| 2024-09-12 | $19.39 | $19.64 | $19.28 | $19.59 | $19.59 | 37,956 |
| 2024-09-11 | $19.39 | $19.39 | $19.26 | $19.38 | $19.38 | 19,999 |
| 2024-09-10 | $19.26 | $19.30 | $19.13 | $19.30 | $19.30 | 19,534 |
| 2024-09-09 | $19.07 | $19.21 | $19.02 | $19.20 | $19.20 | 14,768 |
| 2024-09-06 | $19.07 | $19.15 | $18.86 | $18.96 | $18.96 | 16,082 |
| 2024-09-05 | $19.00 | $19.07 | $18.95 | $19.04 | $19.04 | 19,989 |
| 2024-09-04 | $18.75 | $18.95 | $18.74 | $18.95 | $18.95 | 16,665 |
| 2024-09-03 | $18.55 | $18.87 | $18.55 | $18.71 | $18.71 | 20,887 |
| 2024-08-30 | $18.92 | $18.92 | $18.54 | $18.64 | $18.64 | 23,081 |
| 2024-08-29 | $18.85 | $18.95 | $18.79 | $18.84 | $18.84 | 11,997 |
| 2024-08-28 | $18.83 | $18.84 | $18.70 | $18.82 | $18.82 | 29,221 |
| 2024-08-27 | $18.70 | $18.76 | $18.64 | $18.70 | $18.70 | 16,896 |
| 2024-08-26 | $18.67 | $18.74 | $18.65 | $18.67 | $18.67 | 27,870 |
| 2024-08-23 | $18.69 | $18.77 | $18.52 | $18.65 | $18.65 | 79,681 |
| 2024-08-22 | $18.68 | $18.83 | $18.50 | $18.61 | $18.61 | 30,283 |
| 2024-08-21 | $18.66 | $18.68 | $18.59 | $18.60 | $18.60 | 44,004 |
| 2024-08-20 | $18.68 | $18.77 | $18.53 | $18.63 | $18.63 | 31,650 |
| 2024-08-19 | $18.65 | $18.73 | $18.58 | $18.69 | $18.69 | 15,543 |
| 2024-08-16 | $18.46 | $18.61 | $18.46 | $18.61 | $18.61 | 73,720 |
| 2024-08-15 | $18.54 | $18.54 | $18.37 | $18.46 | $18.46 | 15,124 |
| 2024-08-14 | $18.42 | $18.54 | $18.35 | $18.51 | $18.51 | 11,323 |
| 2024-08-13 | $18.27 | $18.37 | $18.22 | $18.37 | $18.37 | 13,250 |
| 2024-08-12 | $18.36 | $18.37 | $18.17 | $18.17 | $18.17 | 14,916 |
| 2024-08-09 | $18.47 | $18.47 | $18.22 | $18.29 | $18.29 | 12,499 |
| 2024-08-08 | $18.34 | $18.39 | $18.22 | $18.39 | $18.39 | 15,970 |
| 2024-08-07 | $18.32 | $18.33 | $18.18 | $18.22 | $18.22 | 18,474 |
| 2024-08-06 | $18.09 | $18.25 | $17.95 | $18.15 | $18.15 | 27,002 |
| 2024-08-05 | $17.94 | $18.08 | $17.35 | $18.00 | $18.00 | 21,528 |
| 2024-08-02 | $17.79 | $18.10 | $17.71 | $18.10 | $18.10 | 24,811 |
| 2024-08-01 | $17.60 | $17.83 | $17.56 | $17.83 | $17.83 | 63,530 |
| 2024-07-31 | $17.93 | $17.93 | $17.36 | $17.44 | $17.44 | 133,015 |
| 2024-07-30 | $17.86 | $17.86 | $17.79 | $17.82 | $17.82 | 12,202 |
| 2024-07-29 | $17.91 | $17.96 | $17.77 | $17.78 | $17.78 | 14,095 |
| 2024-07-26 | $17.93 | $17.93 | $17.76 | $17.81 | $17.81 | 10,176 |
| 2024-07-25 | $17.75 | $17.85 | $17.66 | $17.80 | $17.80 | 21,889 |
| 2024-07-24 | $17.94 | $17.95 | $17.65 | $17.75 | $17.75 | 14,689 |
| 2024-07-23 | $18.01 | $18.08 | $17.83 | $17.89 | $17.89 | 18,431 |
| 2024-07-22 | $18.05 | $18.15 | $17.90 | $17.90 | $17.90 | 15,228 |
| 2024-07-19 | $18.02 | $18.07 | $17.91 | $17.91 | $17.91 | 12,902 |
| 2024-07-18 | $18.03 | $18.15 | $17.91 | $17.94 | $17.94 | 43,420 |
| 2024-07-17 | $18.05 | $18.11 | $17.98 | $17.99 | $17.99 | 14,935 |
| 2024-07-16 | $18.14 | $18.14 | $17.99 | $17.99 | $17.99 | 10,576 |
| 2024-07-15 | $18.10 | $18.10 | $17.98 | $18.04 | $18.04 | 11,958 |
| 2024-07-12 | $18.10 | $18.23 | $18.01 | $18.01 | $18.01 | 27,918 |
| 2024-07-11 | $18.04 | $18.15 | $18.01 | $18.02 | $18.02 | 22,880 |
| 2024-07-10 | $17.89 | $17.97 | $17.86 | $17.97 | $17.97 | 21,784 |
| 2024-07-09 | $18.25 | $18.25 | $17.86 | $17.89 | $17.89 | 42,724 |
| 2024-07-08 | $18.34 | $18.38 | $18.15 | $18.15 | $18.15 | 18,576 |
| 2024-07-05 | $18.38 | $18.38 | $18.23 | $18.23 | $18.23 | 14,882 |
| 2024-07-03 | $18.23 | $18.38 | $18.16 | $18.38 | $18.38 | 17,663 |
| 2024-07-02 | $18.22 | $18.23 | $18.05 | $18.10 | $18.10 | 17,831 |
| 2024-07-01 | $18.10 | $18.18 | $17.92 | $18.07 | $18.07 | 34,788 |
| 2024-06-28 | $18.09 | $18.23 | $18.00 | $18.22 | $18.22 | 43,575 |
| 2024-06-27 | $17.97 | $18.07 | $17.88 | $18.07 | $18.07 | 20,065 |
| 2024-06-26 | $17.87 | $17.96 | $17.66 | $17.91 | $17.91 | 12,460 |
| 2024-06-25 | $17.75 | $17.85 | $17.66 | $17.85 | $17.85 | 15,004 |
| 2024-06-24 | $17.67 | $17.76 | $17.67 | $17.75 | $17.75 | 23,237 |
| 2024-06-21 | $17.59 | $17.70 | $17.56 | $17.66 | $17.66 | 13,264 |
| 2024-06-20 | $17.65 | $17.65 | $17.48 | $17.50 | $17.50 | 19,899 |
| 2024-06-18 | $17.54 | $17.69 | $17.46 | $17.65 | $17.65 | 27,279 |
| 2024-06-17 | $17.56 | $17.63 | $17.38 | $17.52 | $17.52 | 17,855 |
| 2024-06-14 | $17.61 | $17.71 | $17.44 | $17.50 | $17.50 | 25,464 |
| 2024-06-13 | $17.97 | $18.06 | $17.65 | $17.71 | $17.71 | 26,940 |
| 2024-06-12 | $18.00 | $18.11 | $17.83 | $17.90 | $17.90 | 47,642 |
| 2024-06-11 | $18.59 | $18.59 | $18.02 | $18.05 | $18.05 | 107,479 |
| 2024-06-10 | $18.61 | $18.61 | $18.42 | $18.55 | $18.55 | 16,444 |
| 2024-06-07 | $18.55 | $18.62 | $18.44 | $18.61 | $18.61 | 18,119 |
| 2024-06-06 | $18.45 | $18.63 | $18.45 | $18.62 | $18.62 | 19,764 |
| 2024-06-05 | $18.55 | $18.60 | $18.26 | $18.44 | $18.44 | 18,308 |
| 2024-06-04 | $18.39 | $18.52 | $18.29 | $18.50 | $18.50 | 30,267 |
| 2024-06-03 | $18.27 | $18.36 | $18.12 | $18.32 | $18.32 | 14,979 |
| 2024-05-31 | $17.81 | $18.25 | $17.73 | $18.22 | $18.22 | 57,194 |
| 2024-05-30 | $17.67 | $17.77 | $17.62 | $17.71 | $17.71 | 17,480 |
| 2024-05-29 | $17.82 | $17.90 | $17.57 | $17.57 | $17.57 | 11,032 |
| 2024-05-28 | $18.07 | $18.10 | $17.82 | $17.84 | $17.84 | 20,694 |
| 2024-05-24 | $17.97 | $18.07 | $17.88 | $17.95 | $17.95 | 15,456 |
| 2024-05-23 | $18.02 | $18.02 | $17.82 | $17.87 | $17.87 | 95,449 |
| 2024-05-22 | $17.65 | $17.96 | $17.55 | $17.96 | $17.96 | 147,155 |
| 2024-05-21 | $17.80 | $17.89 | $17.58 | $17.59 | $17.59 | 18,958 |
| 2024-05-20 | $17.76 | $17.78 | $17.66 | $17.76 | $17.76 | 11,921 |
| 2024-05-17 | $17.79 | $17.79 | $17.65 | $17.71 | $17.71 | 9,450 |
| 2024-05-16 | $17.84 | $17.84 | $17.68 | $17.79 | $17.79 | 10,878 |
| 2024-05-15 | $17.80 | $17.84 | $17.64 | $17.78 | $17.78 | 19,157 |
| 2024-05-14 | $17.84 | $17.84 | $17.54 | $17.55 | $17.55 | 17,114 |
| 2024-05-13 | $17.79 | $17.85 | $17.67 | $17.79 | $17.79 | 9,783 |
| 2024-05-10 | $17.68 | $17.73 | $17.50 | $17.68 | $17.68 | 7,356 |
| 2024-05-09 | $17.75 | $17.75 | $17.55 | $17.57 | $17.57 | 15,587 |
| 2024-05-08 | $17.94 | $17.97 | $17.61 | $17.68 | $17.68 | 14,245 |
| 2024-05-07 | $18.05 | $18.06 | $17.87 | $17.92 | $17.92 | 7,266 |
| 2024-05-06 | $17.95 | $17.97 | $17.84 | $17.92 | $17.92 | 18,132 |
| 2024-05-03 | $17.99 | $18.04 | $17.82 | $17.90 | $17.90 | 8,123 |
| 2024-05-02 | $17.72 | $17.80 | $17.68 | $17.78 | $17.78 | 20,530 |
| 2024-05-01 | $17.77 | $17.80 | $17.51 | $17.68 | $17.68 | 17,019 |
| 2024-04-30 | $17.78 | $17.82 | $17.55 | $17.73 | $17.73 | 16,655 |
| 2024-04-29 | $17.84 | $17.90 | $17.62 | $17.81 | $17.81 | 11,207 |
| 2024-04-26 | $17.79 | $17.85 | $17.57 | $17.59 | $17.59 | 17,960 |
| 2024-04-25 | $17.77 | $17.80 | $17.57 | $17.66 | $17.66 | 9,914 |
| 2024-04-24 | $17.92 | $18.01 | $17.69 | $17.96 | $17.96 | 14,085 |
| 2024-04-23 | $17.57 | $17.96 | $17.57 | $17.96 | $17.96 | 13,711 |
| 2024-04-22 | $17.35 | $17.54 | $17.35 | $17.44 | $17.44 | 14,900 |
| 2024-04-19 | $17.30 | $17.45 | $17.29 | $17.31 | $17.31 | 38,271 |
| 2024-04-18 | $17.24 | $17.28 | $17.17 | $17.28 | $17.28 | 204,702 |
| 2024-04-17 | $17.34 | $17.37 | $17.09 | $17.15 | $17.15 | 34,356 |
| 2024-04-16 | $17.14 | $17.27 | $17.09 | $17.24 | $17.24 | 39,362 |
| 2024-04-15 | $17.59 | $17.59 | $17.05 | $17.20 | $17.20 | 46,537 |
| 2024-04-12 | $17.81 | $17.81 | $17.50 | $17.50 | $17.50 | 69,667 |
| 2024-04-11 | $18.20 | $18.20 | $17.66 | $17.75 | $17.75 | 55,065 |
| 2024-04-10 | $18.45 | $18.45 | $17.96 | $18.07 | $18.07 | 40,041 |
| 2024-04-09 | $18.55 | $18.66 | $18.45 | $18.59 | $18.59 | 8,760 |
| 2024-04-08 | $18.65 | $18.65 | $18.48 | $18.50 | $18.50 | 9,789 |
| 2024-04-05 | $18.65 | $18.73 | $18.56 | $18.56 | $18.56 | 23,243 |
| 2024-04-04 | $18.68 | $18.74 | $18.58 | $18.69 | $18.69 | 27,741 |
| 2024-04-03 | $18.47 | $18.62 | $18.40 | $18.61 | $18.61 | 88,115 |
| 2024-04-02 | $18.62 | $18.62 | $18.33 | $18.48 | $18.48 | 31,297 |
| 2024-04-01 | $18.57 | $18.72 | $18.36 | $18.72 | $18.72 | 28,927 |
| 2024-03-28 | $18.88 | $19.00 | $18.46 | $18.48 | $18.48 | 89,403 |
| 2024-03-27 | $18.80 | $18.86 | $18.52 | $18.80 | $18.80 | 29,682 |
| 2024-03-26 | $18.88 | $18.94 | $18.67 | $18.69 | $18.69 | 24,035 |
| 2024-03-25 | $19.21 | $19.21 | $18.82 | $18.82 | $18.82 | 7,561 |
| 2024-03-22 | $19.29 | $19.38 | $19.09 | $19.17 | $19.17 | 20,477 |
| 2024-03-21 | $19.22 | $19.27 | $19.07 | $19.07 | $19.07 | 37,618 |
| 2024-03-20 | $19.20 | $19.20 | $19.05 | $19.06 | $19.06 | 26,474 |
| 2024-03-19 | $19.06 | $19.15 | $18.92 | $19.07 | $19.07 | 21,563 |
| 2024-03-18 | $19.14 | $19.14 | $18.92 | $18.98 | $18.98 | 14,859 |
| 2024-03-15 | $19.07 | $19.21 | $18.99 | $19.03 | $19.03 | 26,960 |
| 2024-03-14 | $19.36 | $19.36 | $19.06 | $19.07 | $19.07 | 21,835 |
| 2024-03-13 | $19.25 | $19.39 | $19.19 | $19.39 | $19.39 | 15,001 |
| 2024-03-12 | $19.17 | $19.29 | $19.12 | $19.26 | $19.26 | 17,414 |
| 2024-03-11 | $19.47 | $19.48 | $19.35 | $19.40 | $19.15 | 10,609 |
| 2024-03-08 | $19.27 | $19.47 | $19.27 | $19.45 | $19.20 | 12,274 |
| 2024-03-07 | $19.18 | $19.36 | $19.18 | $19.27 | $19.02 | 14,664 |
| 2024-03-06 | $19.21 | $19.22 | $19.10 | $19.10 | $18.86 | 11,882 |
| 2024-03-05 | $19.18 | $19.18 | $19.03 | $19.15 | $18.90 | 82,262 |
| 2024-03-04 | $19.20 | $19.24 | $19.10 | $19.11 | $18.87 | 19,724 |
| 2024-03-01 | $19.31 | $19.34 | $19.14 | $19.20 | $19.20 | 47,067 |
| 2024-02-29 | $19.12 | $19.36 | $18.99 | $19.34 | $19.34 | 66,833 |
| 2024-02-28 | $19.04 | $19.05 | $18.95 | $19.00 | $19.00 | 8,786 |
| 2024-02-27 | $19.12 | $19.12 | $18.94 | $19.02 | $19.02 | 10,966 |
| 2024-02-26 | $19.16 | $19.18 | $18.95 | $19.05 | $19.05 | 13,064 |
| 2024-02-23 | $18.87 | $19.12 | $18.74 | $19.12 | $19.12 | 20,179 |
| 2024-02-22 | $18.87 | $18.99 | $18.73 | $18.81 | $18.81 | 14,398 |
| 2024-02-21 | $18.89 | $18.98 | $18.68 | $18.68 | $18.68 | 23,951 |
| 2024-02-20 | $18.86 | $18.90 | $18.66 | $18.77 | $18.77 | 12,095 |
| 2024-02-16 | $18.84 | $18.85 | $18.72 | $18.79 | $18.79 | 11,975 |
| 2024-02-15 | $18.79 | $18.88 | $18.71 | $18.84 | $18.84 | 22,806 |
| 2024-02-14 | $18.84 | $19.00 | $18.67 | $18.68 | $18.68 | 56,082 |
| 2024-02-13 | $19.13 | $19.13 | $18.76 | $18.87 | $18.87 | 53,567 |
| 2024-02-12 | $19.12 | $19.30 | $19.10 | $19.30 | $19.30 | 21,986 |
| 2024-02-09 | $18.86 | $19.10 | $18.80 | $19.10 | $19.10 | 11,863 |
| 2024-02-08 | $18.89 | $18.89 | $18.66 | $18.79 | $18.79 | 17,658 |
| 2024-02-07 | $18.88 | $18.88 | $18.77 | $18.81 | $18.81 | 20,571 |
| 2024-02-06 | $18.78 | $18.85 | $18.64 | $18.85 | $18.85 | 9,137 |
| 2024-02-05 | $18.92 | $19.00 | $18.66 | $18.78 | $18.78 | 25,615 |
| 2024-02-02 | $19.04 | $19.12 | $18.91 | $18.95 | $18.95 | 29,776 |
| 2024-02-01 | $19.09 | $19.15 | $18.90 | $19.01 | $19.01 | 35,410 |
| 2024-01-31 | $19.00 | $19.09 | $18.90 | $18.90 | $18.90 | 66,040 |
| 2024-01-30 | $19.07 | $19.17 | $19.03 | $19.10 | $19.10 | 16,072 |
| 2024-01-29 | $18.99 | $19.07 | $18.94 | $19.03 | $19.03 | 27,167 |
| 2024-01-26 | $18.90 | $19.00 | $18.82 | $18.99 | $18.99 | 20,371 |
| 2024-01-25 | $18.72 | $18.97 | $18.68 | $18.85 | $18.85 | 23,409 |
| 2024-01-24 | $18.73 | $18.78 | $18.65 | $18.67 | $18.67 | 13,908 |
| 2024-01-23 | $18.63 | $18.65 | $18.50 | $18.56 | $18.56 | 12,335 |
| 2024-01-22 | $18.49 | $18.65 | $18.45 | $18.63 | $18.63 | 32,874 |
| 2024-01-19 | $18.32 | $18.41 | $18.26 | $18.36 | $18.36 | 20,262 |
| 2024-01-18 | $18.38 | $18.45 | $18.19 | $18.25 | $18.25 | 23,321 |
| 2024-01-17 | $18.30 | $18.44 | $18.21 | $18.27 | $18.27 | 21,638 |
| 2024-01-16 | $18.43 | $18.49 | $18.27 | $18.28 | $18.28 | 17,612 |
| 2024-01-12 | $18.48 | $18.51 | $18.39 | $18.44 | $18.44 | 13,617 |
| 2024-01-11 | $18.30 | $18.41 | $18.25 | $18.38 | $18.38 | 19,867 |
| 2024-01-10 | $18.29 | $18.39 | $18.28 | $18.31 | $18.31 | 7,882 |
| 2024-01-09 | $18.24 | $18.33 | $18.17 | $18.25 | $18.25 | 15,248 |
| 2024-01-08 | $18.18 | $18.23 | $18.10 | $18.19 | $18.19 | 18,373 |
| 2024-01-05 | $18.15 | $18.26 | $18.00 | $18.00 | $18.00 | 15,847 |
| 2024-01-04 | $18.16 | $18.20 | $18.01 | $18.12 | $18.12 | 21,218 |
| 2024-01-03 | $18.12 | $18.22 | $17.98 | $18.08 | $18.08 | 21,626 |
| 2024-01-02 | $18.15 | $18.28 | $18.08 | $18.13 | $18.13 | 15,133 |
| 2023-12-29 | $18.39 | $18.39 | $18.11 | $18.15 | $18.15 | 33,653 |
| 2023-12-28 | $18.45 | $18.49 | $18.27 | $18.27 | $18.27 | 21,923 |
| 2023-12-27 | $18.37 | $18.43 | $18.25 | $18.26 | $18.26 | 22,668 |
| 2023-12-26 | $18.43 | $18.48 | $18.19 | $18.19 | $18.19 | 35,464 |
| 2023-12-22 | $18.33 | $18.40 | $18.25 | $18.38 | $18.38 | 29,092 |
| 2023-12-21 | $18.24 | $18.30 | $17.99 | $18.20 | $18.20 | 30,096 |
| 2023-12-20 | $18.16 | $18.20 | $17.97 | $18.14 | $18.14 | 32,192 |
| 2023-12-19 | $17.98 | $18.09 | $17.87 | $17.99 | $17.99 | 24,520 |
| 2023-12-18 | $18.13 | $18.13 | $17.83 | $17.84 | $17.84 | 21,488 |
| 2023-12-15 | $18.16 | $18.22 | $17.90 | $18.09 | $18.09 | 39,698 |
| 2023-12-14 | $18.45 | $18.45 | $18.06 | $18.20 | $18.20 | 36,878 |
| 2023-12-13 | $17.70 | $18.13 | $17.65 | $17.80 | $17.80 | 62,744 |
| 2023-12-12 | $17.88 | $17.97 | $17.67 | $17.67 | $17.67 | 72,513 |
| 2023-12-11 | $18.20 | $18.24 | $17.92 | $18.03 | $17.78 | 47,848 |
| 2023-12-08 | $18.25 | $18.27 | $18.10 | $18.11 | $17.86 | 36,129 |
| 2023-12-07 | $18.27 | $18.40 | $18.18 | $18.28 | $18.02 | 27,588 |
| 2023-12-06 | $18.16 | $18.28 | $18.13 | $18.14 | $17.89 | 55,018 |
| 2023-12-05 | $18.30 | $18.33 | $17.99 | $17.99 | $17.74 | 58,885 |
| 2023-12-04 | $18.38 | $18.45 | $18.13 | $18.13 | $17.88 | 91,967 |
| 2023-12-01 | $18.33 | $18.55 | $18.18 | $18.40 | $18.14 | 41,000 |
| 2023-11-30 | $18.25 | $18.33 | $17.99 | $18.33 | $18.07 | 131,938 |
| 2023-11-29 | $18.02 | $18.27 | $18.02 | $18.13 | $17.88 | 26,480 |
| 2023-11-28 | $17.94 | $18.04 | $17.90 | $17.98 | $17.73 | 28,987 |
| 2023-11-27 | $17.78 | $17.95 | $17.75 | $17.92 | $17.67 | 17,975 |
| 2023-11-24 | $17.62 | $17.78 | $17.62 | $17.71 | $17.46 | 9,431 |
| 2023-11-22 | $17.89 | $17.90 | $17.53 | $17.68 | $17.43 | 46,777 |
| 2023-11-21 | $17.77 | $17.86 | $17.71 | $17.80 | $17.55 | 101,211 |
| 2023-11-20 | $17.72 | $17.86 | $17.64 | $17.70 | $17.45 | 61,146 |
| 2023-11-17 | $17.50 | $17.77 | $17.44 | $17.69 | $17.44 | 192,858 |
| 2023-11-16 | $17.14 | $17.55 | $17.01 | $17.39 | $17.15 | 117,027 |
| 2023-11-15 | $17.10 | $17.12 | $17.03 | $17.09 | $16.85 | 21,886 |
| 2023-11-14 | $17.30 | $17.31 | $16.96 | $17.10 | $16.86 | 20,744 |
| 2023-11-13 | $16.63 | $16.80 | $16.58 | $16.65 | $16.42 | 21,893 |
| 2023-11-10 | $16.67 | $16.70 | $16.54 | $16.58 | $16.35 | 11,104 |
| 2023-11-09 | $16.95 | $16.95 | $16.50 | $16.50 | $16.27 | 24,865 |
| 2023-11-08 | $17.01 | $17.01 | $16.82 | $16.87 | $16.63 | 21,944 |
| 2023-11-07 | $17.23 | $17.23 | $16.84 | $16.85 | $16.61 | 8,544 |
| 2023-11-06 | $17.09 | $17.15 | $17.00 | $17.10 | $16.86 | 14,490 |
| 2023-11-03 | $17.41 | $17.41 | $17.06 | $17.15 | $16.91 | 30,994 |
| 2023-11-02 | $16.22 | $17.07 | $16.22 | $16.97 | $16.73 | 34,069 |
| 2023-11-01 | $15.86 | $16.20 | $15.77 | $16.18 | $15.95 | 36,135 |
| 2023-10-31 | $15.63 | $15.78 | $15.60 | $15.77 | $15.55 | 32,925 |
| 2023-10-30 | $15.58 | $15.72 | $15.38 | $15.50 | $15.28 | 28,320 |
| 2023-10-27 | $15.85 | $15.87 | $15.57 | $15.58 | $15.36 | 21,927 |
| 2023-10-26 | $15.77 | $15.85 | $15.61 | $15.77 | $15.55 | 30,354 |
| 2023-10-25 | $15.80 | $15.81 | $15.66 | $15.66 | $15.44 | 19,794 |
| 2023-10-24 | $15.73 | $15.89 | $15.61 | $15.89 | $15.67 | 76,952 |
| 2023-10-23 | $15.69 | $15.73 | $15.56 | $15.73 | $15.51 | 17,030 |
| 2023-10-20 | $15.72 | $15.74 | $15.48 | $15.74 | $15.52 | 27,626 |
| 2023-10-19 | $15.83 | $15.83 | $15.59 | $15.59 | $15.37 | 18,019 |
| 2023-10-18 | $15.95 | $15.95 | $15.72 | $15.72 | $15.50 | 18,701 |
| 2023-10-17 | $15.95 | $16.15 | $15.91 | $16.01 | $15.79 | 61,336 |
| 2023-10-16 | $16.25 | $16.25 | $16.00 | $16.05 | $15.83 | 44,132 |
| 2023-10-13 | $16.40 | $16.42 | $16.06 | $16.17 | $15.94 | 16,295 |
| 2023-10-12 | $16.45 | $16.45 | $16.20 | $16.21 | $15.98 | 23,618 |
| 2023-10-11 | $16.49 | $16.49 | $16.34 | $16.40 | $16.17 | 18,919 |
| 2023-10-10 | $16.20 | $16.37 | $16.13 | $16.26 | $16.03 | 31,712 |
| 2023-10-09 | $16.27 | $16.32 | $16.15 | $16.26 | $16.03 | 12,362 |
| 2023-10-06 | $15.92 | $16.17 | $15.92 | $16.06 | $15.84 | 14,570 |
| 2023-10-05 | $16.33 | $16.35 | $16.14 | $16.17 | $15.94 | 18,286 |
| 2023-10-04 | $16.48 | $16.59 | $16.26 | $16.26 | $16.03 | 41,222 |
| 2023-10-03 | $16.78 | $16.82 | $16.29 | $16.40 | $16.17 | 38,663 |
| 2023-10-02 | $17.10 | $17.10 | $16.73 | $16.97 | $16.73 | 33,928 |
| 2023-09-29 | $17.39 | $17.48 | $17.14 | $17.18 | $16.94 | 90,084 |
| 2023-09-28 | $17.04 | $17.26 | $17.03 | $17.23 | $16.99 | 79,530 |
| 2023-09-27 | $17.09 | $17.14 | $16.93 | $17.10 | $16.86 | 89,762 |
| 2023-09-26 | $17.00 | $17.07 | $16.87 | $16.97 | $16.73 | 40,479 |
| 2023-09-25 | $16.88 | $17.04 | $16.86 | $16.99 | $16.75 | 16,046 |
| 2023-09-22 | $17.09 | $17.10 | $16.99 | $17.07 | $16.83 | 10,994 |
| 2023-09-21 | $17.18 | $17.18 | $16.90 | $16.93 | $16.69 | 28,030 |
| 2023-09-20 | $17.52 | $17.57 | $17.33 | $17.33 | $17.09 | 12,486 |
| 2023-09-19 | $17.42 | $17.45 | $17.20 | $17.43 | $17.19 | 12,529 |
| 2023-09-18 | $17.28 | $17.42 | $17.26 | $17.33 | $17.08 | 11,075 |
| 2023-09-15 | $17.30 | $17.30 | $17.18 | $17.27 | $17.03 | 32,240 |
| 2023-09-14 | $17.31 | $17.34 | $17.27 | $17.30 | $17.06 | 12,652 |
| 2023-09-13 | $17.28 | $17.28 | $17.17 | $17.17 | $16.93 | 20,937 |
| 2023-09-12 | $17.39 | $17.39 | $17.12 | $17.17 | $16.93 | 25,439 |
| 2023-09-11 | $17.64 | $17.69 | $17.52 | $17.52 | $17.03 | 8,953 |
| 2023-09-08 | $17.63 | $17.68 | $17.54 | $17.54 | $17.05 | 12,911 |
| 2023-09-07 | $17.57 | $17.65 | $17.55 | $17.55 | $17.06 | 13,760 |
| 2023-09-06 | $17.65 | $17.65 | $17.52 | $17.57 | $17.08 | 19,835 |
| 2023-09-05 | $17.73 | $17.73 | $17.57 | $17.57 | $17.08 | 27,109 |
| 2023-09-01 | $17.77 | $17.77 | $17.67 | $17.71 | $17.71 | 26,476 |
| 2023-08-31 | $17.41 | $17.88 | $17.35 | $17.83 | $17.83 | 111,726 |
| 2023-08-30 | $17.39 | $17.46 | $17.33 | $17.34 | $17.34 | 16,404 |
| 2023-08-29 | $17.32 | $17.50 | $17.24 | $17.33 | $17.33 | 28,670 |
| 2023-08-28 | $17.34 | $17.43 | $17.25 | $17.25 | $17.25 | 15,943 |
| 2023-08-25 | $17.30 | $17.32 | $17.17 | $17.25 | $17.25 | 11,706 |
| 2023-08-24 | $17.45 | $17.45 | $17.21 | $17.21 | $17.21 | 13,229 |
| 2023-08-23 | $17.39 | $17.43 | $17.28 | $17.42 | $17.42 | 22,052 |
| 2023-08-22 | $17.28 | $17.39 | $17.16 | $17.23 | $17.23 | 32,177 |
| 2023-08-21 | $17.19 | $17.26 | $17.10 | $17.17 | $17.17 | 22,593 |
| 2023-08-18 | $17.25 | $17.32 | $17.20 | $17.22 | $17.22 | 14,698 |
| 2023-08-17 | $17.36 | $17.46 | $17.15 | $17.24 | $17.24 | 31,653 |
| 2023-08-16 | $17.65 | $17.69 | $17.26 | $17.26 | $17.26 | 28,309 |
| 2023-08-15 | $17.77 | $17.78 | $17.62 | $17.66 | $17.66 | 17,457 |
| 2023-08-14 | $17.85 | $17.85 | $17.70 | $17.79 | $17.79 | 87,716 |
| 2023-08-11 | $17.73 | $17.92 | $17.73 | $17.77 | $17.77 | 9,536 |
| 2023-08-10 | $18.04 | $18.04 | $17.80 | $17.80 | $17.80 | 26,950 |
| 2023-08-09 | $18.00 | $18.05 | $17.91 | $17.93 | $17.93 | 20,231 |
| 2023-08-08 | $18.01 | $18.08 | $17.86 | $17.96 | $17.96 | 20,784 |
| 2023-08-07 | $18.00 | $18.11 | $17.98 | $18.01 | $18.01 | 16,229 |
| 2023-08-04 | $17.98 | $18.15 | $17.88 | $18.00 | $18.00 | 19,333 |
| 2023-08-03 | $17.93 | $17.99 | $17.79 | $17.82 | $17.82 | 28,665 |
| 2023-08-02 | $18.25 | $18.25 | $18.03 | $18.05 | $18.05 | 41,921 |
| 2023-08-01 | $18.42 | $18.51 | $18.25 | $18.28 | $18.28 | 33,518 |
| 2023-07-31 | $18.48 | $18.66 | $18.47 | $18.55 | $18.55 | 46,062 |
| 2023-07-28 | $18.52 | $18.74 | $18.36 | $18.37 | $18.37 | 41,483 |
| 2023-07-27 | $18.60 | $18.65 | $18.35 | $18.40 | $18.40 | 19,066 |
| 2023-07-26 | $18.42 | $18.66 | $18.40 | $18.57 | $18.57 | 22,696 |
| 2023-07-25 | $18.42 | $18.42 | $18.32 | $18.36 | $18.36 | 11,032 |
| 2023-07-24 | $18.37 | $18.40 | $18.30 | $18.36 | $18.36 | 7,463 |
| 2023-07-21 | $18.35 | $18.37 | $18.26 | $18.31 | $18.31 | 30,301 |
| 2023-07-20 | $18.19 | $18.28 | $18.18 | $18.27 | $18.27 | 18,708 |
| 2023-07-19 | $18.30 | $18.33 | $18.19 | $18.19 | $18.19 | 59,905 |
| 2023-07-18 | $18.19 | $18.25 | $18.14 | $18.18 | $18.18 | 36,267 |
| 2023-07-17 | $18.29 | $18.29 | $18.04 | $18.10 | $18.10 | 49,094 |
| 2023-07-14 | $18.34 | $18.39 | $18.18 | $18.25 | $18.25 | 63,047 |
| 2023-07-13 | $18.36 | $18.36 | $18.20 | $18.30 | $18.30 | 28,115 |
| 2023-07-12 | $18.29 | $18.34 | $18.19 | $18.24 | $18.24 | 35,337 |
| 2023-07-11 | $18.35 | $18.35 | $18.12 | $18.15 | $18.15 | 15,702 |
| 2023-07-10 | $18.49 | $18.49 | $18.13 | $18.21 | $18.21 | 66,349 |
| 2023-07-07 | $18.42 | $18.56 | $18.34 | $18.34 | $18.34 | 11,557 |
| 2023-07-06 | $18.59 | $18.60 | $18.15 | $18.35 | $18.35 | 38,917 |
| 2023-07-05 | $18.89 | $18.94 | $18.76 | $18.79 | $18.79 | 24,595 |
| 2023-07-03 | $18.92 | $18.97 | $18.88 | $18.91 | $18.91 | 33,213 |
| 2023-06-30 | $18.68 | $18.97 | $18.60 | $18.95 | $18.95 | 79,943 |
| 2023-06-29 | $18.63 | $18.64 | $18.44 | $18.53 | $18.53 | 49,486 |
| 2023-06-28 | $18.67 | $18.73 | $18.40 | $18.53 | $18.53 | 20,005 |
| 2023-06-27 | $18.70 | $18.79 | $18.47 | $18.47 | $18.47 | 20,804 |
| 2023-06-26 | $18.52 | $18.76 | $18.52 | $18.62 | $18.62 | 19,576 |
| 2023-06-23 | $18.48 | $18.57 | $18.37 | $18.52 | $18.52 | 12,140 |
| 2023-06-22 | $18.42 | $18.48 | $18.33 | $18.47 | $18.47 | 16,210 |
| 2023-06-21 | $18.34 | $18.43 | $18.24 | $18.40 | $18.40 | 19,290 |
| 2023-06-20 | $18.48 | $18.48 | $18.20 | $18.30 | $18.30 | 34,932 |
| 2023-06-16 | $18.66 | $18.66 | $18.36 | $18.36 | $18.36 | 15,182 |
| 2023-06-15 | $18.54 | $18.59 | $18.42 | $18.59 | $18.59 | 10,038 |
| 2023-06-14 | $18.64 | $18.64 | $18.32 | $18.45 | $18.45 | 17,898 |
| 2023-06-13 | $18.59 | $18.64 | $18.42 | $18.55 | $18.55 | 12,270 |
| 2023-06-12 | $18.80 | $18.90 | $18.62 | $18.65 | $18.40 | 7,096 |
| 2023-06-09 | $18.90 | $18.90 | $18.76 | $18.76 | $18.51 | 10,292 |
| 2023-06-08 | $18.92 | $18.95 | $18.73 | $18.73 | $18.48 | 18,092 |
| 2023-06-07 | $19.09 | $19.09 | $18.80 | $18.83 | $18.58 | 23,892 |
| 2023-06-06 | $19.13 | $19.13 | $18.95 | $18.96 | $18.71 | 63,622 |
| 2023-06-05 | $19.05 | $19.20 | $18.70 | $18.99 | $18.74 | 14,537 |
| 2023-06-02 | $18.69 | $19.19 | $18.68 | $18.99 | $18.74 | 28,303 |
| 2023-06-01 | $18.50 | $18.68 | $18.48 | $18.56 | $18.31 | 48,867 |
| 2023-05-31 | $18.31 | $18.51 | $18.03 | $18.50 | $18.25 | 84,898 |
| 2023-05-30 | $18.28 | $18.29 | $18.09 | $18.09 | $17.85 | 11,496 |
| 2023-05-26 | $18.22 | $18.22 | $18.01 | $18.18 | $18.18 | 14,756 |
| 2023-05-25 | $18.29 | $18.29 | $18.09 | $18.17 | $18.17 | 7,578 |
| 2023-05-24 | $18.20 | $18.29 | $18.11 | $18.17 | $18.17 | 22,958 |
| 2023-05-23 | $18.25 | $18.40 | $18.21 | $18.22 | $18.22 | 15,873 |
| 2023-05-22 | $18.34 | $18.34 | $18.19 | $18.23 | $18.23 | 17,025 |
| 2023-05-19 | $18.38 | $18.38 | $18.13 | $18.25 | $18.25 | 20,116 |
| 2023-05-18 | $18.56 | $18.57 | $18.28 | $18.33 | $18.33 | 23,324 |
| 2023-05-17 | $18.55 | $18.72 | $18.47 | $18.56 | $18.56 | 16,658 |
| 2023-05-16 | $18.55 | $18.60 | $18.38 | $18.38 | $18.38 | 15,331 |
| 2023-05-15 | $18.74 | $18.74 | $18.48 | $18.60 | $18.60 | 69,072 |
| 2023-05-12 | $18.67 | $18.80 | $18.53 | $18.65 | $18.65 | 21,959 |
| 2023-05-11 | $18.53 | $18.75 | $18.50 | $18.50 | $18.50 | 13,331 |
| 2023-05-10 | $18.47 | $18.81 | $18.47 | $18.53 | $18.53 | 14,290 |
| 2023-05-09 | $18.58 | $18.60 | $18.42 | $18.47 | $18.47 | 18,491 |
| 2023-05-08 | $18.42 | $18.61 | $18.14 | $18.56 | $18.56 | 10,715 |
| 2023-05-05 | $18.40 | $18.64 | $18.36 | $18.52 | $18.52 | 20,176 |
| 2023-05-04 | $18.17 | $18.30 | $17.96 | $18.22 | $18.22 | 44,689 |
| 2023-05-03 | $18.39 | $18.47 | $18.21 | $18.23 | $18.23 | 33,456 |
| 2023-05-02 | $18.58 | $18.58 | $18.32 | $18.33 | $18.33 | 22,443 |
| 2023-05-01 | $18.78 | $18.82 | $18.42 | $18.58 | $18.58 | 27,569 |
| 2023-04-28 | $18.73 | $18.85 | $18.67 | $18.70 | $18.70 | 61,986 |
| 2023-04-27 | $18.72 | $18.78 | $18.63 | $18.74 | $18.74 | 27,564 |
| 2023-04-26 | $18.65 | $18.73 | $18.56 | $18.59 | $18.59 | 24,786 |
| 2023-04-25 | $18.68 | $18.68 | $18.57 | $18.58 | $18.58 | 12,283 |
| 2023-04-24 | $18.72 | $18.76 | $18.60 | $18.60 | $18.60 | 12,791 |
| 2023-04-21 | $18.68 | $18.83 | $18.59 | $18.59 | $18.59 | 77,702 |
| 2023-04-20 | $18.63 | $18.68 | $18.59 | $18.60 | $18.60 | 14,997 |
| 2023-04-19 | $18.56 | $18.67 | $18.45 | $18.64 | $18.64 | 23,864 |
| 2023-04-18 | $18.59 | $18.61 | $18.43 | $18.58 | $18.58 | 23,017 |
| 2023-04-17 | $18.65 | $18.68 | $18.49 | $18.49 | $18.49 | 52,124 |
| 2023-04-14 | $18.63 | $18.68 | $18.47 | $18.53 | $18.53 | 19,007 |
| 2023-04-13 | $18.69 | $18.70 | $18.60 | $18.63 | $18.63 | 18,670 |
| 2023-04-12 | $18.74 | $18.74 | $18.58 | $18.59 | $18.59 | 42,964 |
| 2023-04-11 | $18.75 | $18.82 | $18.70 | $18.72 | $18.72 | 15,022 |
| 2023-04-10 | $18.76 | $18.86 | $18.68 | $18.68 | $18.68 | 13,022 |
| 2023-04-06 | $18.69 | $18.85 | $18.66 | $18.71 | $18.71 | 8,213 |
| 2023-04-05 | $18.70 | $18.75 | $18.64 | $18.64 | $18.64 | 22,019 |
| 2023-04-04 | $18.72 | $18.72 | $18.47 | $18.70 | $18.70 | 18,420 |
| 2023-04-03 | $18.56 | $18.68 | $18.37 | $18.68 | $18.68 | 23,500 |
| 2023-03-31 | $18.29 | $18.56 | $18.23 | $18.50 | $18.50 | 84,785 |
| 2023-03-30 | $18.10 | $18.18 | $17.90 | $18.18 | $18.18 | 24,989 |
| 2023-03-29 | $18.29 | $18.40 | $17.83 | $17.97 | $17.97 | 100,981 |
| 2023-03-28 | $18.09 | $18.19 | $18.05 | $18.16 | $18.16 | 11,555 |
| 2023-03-27 | $18.10 | $18.34 | $17.87 | $17.98 | $17.98 | 16,695 |
| 2023-03-24 | $18.05 | $18.05 | $17.68 | $18.00 | $18.00 | 96,346 |
| 2023-03-23 | $18.30 | $18.33 | $18.03 | $18.05 | $18.05 | 27,520 |
| 2023-03-22 | $18.18 | $18.26 | $18.03 | $18.19 | $18.19 | 18,794 |
| 2023-03-21 | $17.87 | $18.15 | $17.87 | $18.05 | $18.05 | 21,635 |
| 2023-03-20 | $17.95 | $18.20 | $17.79 | $17.87 | $17.87 | 26,963 |
| 2023-03-17 | $18.12 | $18.12 | $17.83 | $17.95 | $17.95 | 12,975 |
| 2023-03-16 | $17.34 | $18.14 | $17.25 | $18.01 | $18.01 | 67,706 |
| 2023-03-15 | $17.20 | $17.25 | $16.87 | $17.25 | $17.25 | 57,445 |
| 2023-03-14 | $17.24 | $17.47 | $17.24 | $17.28 | $17.28 | 28,222 |
| 2023-03-13 | $15.80 | $17.24 | $15.80 | $17.24 | $16.99 | 78,866 |
| 2023-03-10 | $17.60 | $17.65 | $17.21 | $17.29 | $17.04 | 19,662 |
| 2023-03-09 | $17.96 | $17.96 | $17.46 | $17.49 | $17.24 | 20,298 |
| 2023-03-08 | $17.99 | $18.07 | $17.88 | $17.93 | $17.67 | 30,417 |
| 2023-03-07 | $18.06 | $18.08 | $17.92 | $17.95 | $17.69 | 46,299 |
| 2023-03-06 | $18.00 | $18.07 | $17.93 | $18.01 | $17.75 | 24,389 |
| 2023-03-03 | $17.94 | $18.00 | $17.88 | $18.00 | $17.74 | 19,468 |
| 2023-03-02 | $17.96 | $18.00 | $17.73 | $17.81 | $17.56 | 43,383 |
| 2023-03-01 | $18.05 | $18.11 | $17.95 | $18.06 | $17.80 | 41,467 |
| 2023-02-28 | $18.09 | $18.11 | $17.89 | $18.05 | $17.79 | 47,716 |
| 2023-02-27 | $18.12 | $18.12 | $17.99 | $18.00 | $17.74 | 13,431 |
| 2023-02-24 | $17.82 | $17.99 | $17.82 | $17.99 | $17.73 | 21,093 |
| 2023-02-23 | $17.89 | $18.02 | $17.81 | $18.00 | $17.74 | 20,746 |
| 2023-02-22 | $17.62 | $17.82 | $17.62 | $17.77 | $17.52 | 30,722 |
| 2023-02-21 | $17.97 | $18.00 | $17.66 | $17.66 | $17.41 | 20,521 |
| 2023-02-17 | $18.14 | $18.14 | $18.02 | $18.08 | $18.08 | 17,212 |
| 2023-02-16 | $18.26 | $18.26 | $18.11 | $18.14 | $18.14 | 29,305 |
| 2023-02-15 | $18.37 | $18.37 | $18.26 | $18.35 | $18.35 | 58,712 |
| 2023-02-14 | $18.28 | $18.41 | $18.12 | $18.31 | $18.31 | 26,064 |
| 2023-02-13 | $18.20 | $18.29 | $18.13 | $18.29 | $18.29 | 22,074 |
| 2023-02-10 | $18.31 | $18.31 | $18.01 | $18.18 | $18.18 | 29,360 |
| 2023-02-09 | $18.46 | $18.46 | $18.27 | $18.27 | $18.27 | 17,930 |
| 2023-02-08 | $18.36 | $18.38 | $18.21 | $18.31 | $18.31 | 15,037 |
| 2023-02-07 | $18.53 | $18.53 | $18.25 | $18.31 | $18.31 | 35,613 |
| 2023-02-06 | $18.60 | $18.60 | $18.40 | $18.50 | $18.50 | 28,780 |
| 2023-02-03 | $19.13 | $19.13 | $18.73 | $18.73 | $18.73 | 20,540 |
| 2023-02-02 | $19.15 | $19.26 | $19.08 | $19.20 | $19.20 | 48,772 |
| 2023-02-01 | $18.92 | $19.06 | $18.86 | $18.98 | $18.98 | 33,175 |
| 2023-01-31 | $18.84 | $18.89 | $18.76 | $18.85 | $18.85 | 44,043 |
| 2023-01-30 | $18.64 | $18.81 | $18.52 | $18.81 | $18.81 | 51,463 |
| 2023-01-27 | $18.65 | $18.72 | $18.61 | $18.63 | $18.63 | 18,520 |
| 2023-01-26 | $18.66 | $18.70 | $18.60 | $18.60 | $18.60 | 40,074 |
| 2023-01-25 | $18.46 | $18.63 | $18.44 | $18.63 | $18.63 | 23,460 |
| 2023-01-24 | $18.58 | $18.68 | $18.49 | $18.53 | $18.53 | 16,381 |
| 2023-01-23 | $18.43 | $18.67 | $18.43 | $18.52 | $18.52 | 47,368 |
| 2023-01-20 | $18.34 | $18.57 | $18.32 | $18.53 | $18.53 | 55,602 |
| 2023-01-19 | $18.33 | $18.47 | $18.19 | $18.42 | $18.42 | 26,472 |
| 2023-01-18 | $18.41 | $18.61 | $18.32 | $18.33 | $18.33 | 54,955 |
| 2023-01-17 | $17.97 | $18.29 | $17.97 | $18.21 | $18.21 | 34,369 |
| 2023-01-13 | $17.87 | $18.08 | $17.87 | $18.04 | $18.04 | 35,739 |
| 2023-01-12 | $17.86 | $17.99 | $17.83 | $17.92 | $17.92 | 28,721 |
| 2023-01-11 | $17.77 | $17.80 | $17.72 | $17.76 | $17.76 | 27,997 |
| 2023-01-10 | $17.59 | $17.70 | $17.50 | $17.68 | $17.68 | 30,299 |
| 2023-01-09 | $17.70 | $17.83 | $17.49 | $17.53 | $17.53 | 39,633 |
| 2023-01-06 | $17.76 | $17.78 | $17.46 | $17.58 | $17.58 | 41,159 |
| 2023-01-05 | $17.20 | $17.46 | $16.99 | $17.39 | $17.39 | 37,804 |
| 2023-01-04 | $16.92 | $17.22 | $16.89 | $17.20 | $17.20 | 25,764 |
| 2023-01-03 | $16.93 | $17.00 | $16.80 | $16.80 | $16.80 | 34,044 |
| 2022-12-30 | $16.47 | $17.10 | $16.31 | $16.70 | $16.70 | 256,559 |
| 2022-12-29 | $16.43 | $16.53 | $16.36 | $16.40 | $16.40 | 58,074 |
| 2022-12-28 | $16.49 | $16.54 | $16.26 | $16.33 | $16.33 | 67,366 |
| 2022-12-27 | $16.63 | $16.66 | $16.34 | $16.45 | $16.45 | 41,279 |
| 2022-12-23 | $16.75 | $16.80 | $16.61 | $16.64 | $16.64 | 34,684 |
| 2022-12-22 | $16.78 | $16.82 | $16.60 | $16.75 | $16.75 | 57,913 |
| 2022-12-21 | $16.93 | $16.98 | $16.80 | $16.80 | $16.80 | 53,577 |
| 2022-12-20 | $16.92 | $16.98 | $16.81 | $16.86 | $16.86 | 23,799 |
| 2022-12-19 | $17.02 | $17.13 | $16.92 | $16.99 | $16.99 | 48,940 |
| 2022-12-16 | $16.99 | $17.21 | $16.90 | $17.18 | $17.18 | 43,182 |
| 2022-12-15 | $17.08 | $17.11 | $16.97 | $17.08 | $17.08 | 45,469 |
| 2022-12-14 | $17.13 | $17.23 | $17.00 | $17.07 | $17.07 | 185,323 |
| 2022-12-13 | $17.14 | $17.16 | $16.94 | $17.10 | $17.10 | 148,132 |
| 2022-12-12 | $17.13 | $17.28 | $16.96 | $17.10 | $16.85 | 97,575 |
| 2022-12-09 | $17.39 | $17.40 | $17.05 | $17.05 | $16.80 | 152,025 |
| 2022-12-08 | $17.44 | $17.55 | $17.21 | $17.39 | $17.14 | 135,175 |
| 2022-12-07 | $17.29 | $17.49 | $17.23 | $17.42 | $17.17 | 258,167 |
| 2022-12-06 | $17.79 | $17.79 | $17.27 | $17.34 | $17.09 | 63,244 |
| 2022-12-05 | $17.95 | $17.95 | $17.62 | $17.65 | $17.40 | 53,734 |
| 2022-12-02 | $17.75 | $18.03 | $17.68 | $17.95 | $17.69 | 70,877 |
| 2022-12-01 | $17.61 | $17.84 | $17.58 | $17.80 | $17.54 | 73,621 |
| 2022-11-30 | $17.13 | $17.51 | $16.97 | $17.51 | $17.26 | 194,690 |
| 2022-11-29 | $17.38 | $17.38 | $17.01 | $17.01 | $16.76 | 30,859 |
| 2022-11-28 | $17.59 | $17.59 | $17.34 | $17.38 | $17.13 | 33,819 |
| 2022-11-25 | $17.65 | $17.65 | $17.45 | $17.59 | $17.34 | 15,090 |
| 2022-11-23 | $17.55 | $17.69 | $17.53 | $17.59 | $17.33 | 37,707 |
| 2022-11-22 | $17.58 | $17.61 | $17.45 | $17.57 | $17.32 | 66,998 |
| 2022-11-21 | $17.58 | $17.58 | $17.43 | $17.45 | $17.20 | 23,132 |
| 2022-11-18 | $17.54 | $17.61 | $17.46 | $17.51 | $17.26 | 13,163 |
| 2022-11-17 | $17.63 | $17.63 | $17.47 | $17.53 | $17.28 | 39,899 |
| 2022-11-16 | $17.55 | $17.90 | $17.55 | $17.70 | $17.44 | 111,056 |
| 2022-11-15 | $17.29 | $17.63 | $17.14 | $17.63 | $17.38 | 161,445 |
| 2022-11-14 | $17.24 | $17.24 | $16.98 | $17.15 | $16.90 | 44,207 |
| 2022-11-11 | $17.00 | $17.30 | $17.00 | $17.20 | $16.95 | 25,121 |
| 2022-11-10 | $16.44 | $17.03 | $16.35 | $16.92 | $16.68 | 102,061 |
| 2022-11-09 | $16.13 | $16.20 | $15.98 | $16.15 | $15.92 | 38,191 |
| 2022-11-08 | $15.90 | $16.15 | $15.85 | $16.15 | $15.92 | 46,834 |
| 2022-11-07 | $15.86 | $15.90 | $15.79 | $15.81 | $15.58 | 37,925 |
| 2022-11-04 | $15.86 | $16.00 | $15.73 | $15.80 | $15.57 | 47,076 |
| 2022-11-03 | $15.71 | $15.94 | $15.70 | $15.90 | $15.67 | 63,060 |
| 2022-11-02 | $16.01 | $16.27 | $16.00 | $16.08 | $15.85 | 26,527 |
| 2022-11-01 | $16.19 | $16.22 | $16.01 | $16.06 | $15.83 | 24,029 |
| 2022-10-31 | $15.98 | $16.17 | $15.90 | $16.09 | $15.86 | 72,525 |
| 2022-10-28 | $15.88 | $16.08 | $15.86 | $16.00 | $15.77 | 139,008 |
| 2022-10-27 | $15.94 | $16.03 | $15.93 | $15.96 | $15.73 | 29,720 |
| 2022-10-26 | $15.85 | $16.09 | $15.81 | $15.93 | $15.70 | 43,970 |
| 2022-10-25 | $15.77 | $15.86 | $15.75 | $15.85 | $15.62 | 47,377 |
| 2022-10-24 | $15.70 | $15.75 | $15.56 | $15.67 | $15.44 | 48,076 |
| 2022-10-21 | $15.94 | $15.95 | $15.67 | $15.75 | $15.52 | 52,028 |
| 2022-10-20 | $16.22 | $16.32 | $15.93 | $16.00 | $15.77 | 114,722 |
| 2022-10-19 | $16.52 | $16.52 | $16.15 | $16.27 | $16.04 | 66,636 |
| 2022-10-18 | $16.58 | $16.75 | $16.47 | $16.56 | $16.32 | 85,092 |
| 2022-10-17 | $16.58 | $16.68 | $16.44 | $16.52 | $16.28 | 37,515 |
| 2022-10-14 | $16.55 | $16.60 | $16.39 | $16.44 | $16.44 | 12,007 |
| 2022-10-13 | $16.38 | $16.62 | $16.23 | $16.55 | $16.55 | 46,075 |
| 2022-10-12 | $16.54 | $16.62 | $16.50 | $16.57 | $16.57 | 33,585 |
| 2022-10-11 | $16.65 | $16.73 | $16.61 | $16.68 | $16.68 | 22,676 |
| 2022-10-10 | $16.87 | $16.96 | $16.62 | $16.65 | $16.65 | 32,390 |
| 2022-10-07 | $16.67 | $16.95 | $16.43 | $16.87 | $16.87 | 383,530 |
| 2022-10-06 | $16.75 | $16.84 | $16.58 | $16.72 | $16.72 | 122,880 |
| 2022-10-05 | $16.83 | $16.91 | $16.50 | $16.76 | $16.76 | 209,494 |
| 2022-10-04 | $17.12 | $17.27 | $16.85 | $16.98 | $16.98 | 98,237 |
| 2022-10-03 | $16.90 | $17.21 | $16.90 | $17.04 | $17.04 | 22,617 |
| 2022-09-30 | $16.89 | $17.01 | $16.78 | $16.96 | $16.96 | 147,708 |
| 2022-09-29 | $17.03 | $17.03 | $16.62 | $16.82 | $16.82 | 47,719 |
| 2022-09-28 | $16.88 | $17.15 | $16.80 | $17.03 | $17.03 | 30,424 |
| 2022-09-27 | $16.94 | $16.95 | $16.63 | $16.78 | $16.78 | 82,086 |
| 2022-09-26 | $16.84 | $16.94 | $16.72 | $16.80 | $16.80 | 104,148 |
| 2022-09-23 | $17.01 | $17.04 | $16.78 | $16.94 | $16.94 | 82,045 |
| 2022-09-22 | $17.23 | $17.25 | $17.06 | $17.12 | $17.12 | 27,709 |
| 2022-09-21 | $17.31 | $17.39 | $17.27 | $17.34 | $17.34 | 27,973 |
| 2022-09-20 | $17.39 | $17.39 | $17.13 | $17.25 | $17.25 | 190,108 |
| 2022-09-19 | $17.53 | $17.58 | $17.40 | $17.40 | $17.40 | 26,637 |
| 2022-09-16 | $17.69 | $17.69 | $17.50 | $17.60 | $17.60 | 24,420 |
| 2022-09-15 | $17.73 | $17.90 | $17.69 | $17.75 | $17.75 | 16,475 |
| 2022-09-14 | $17.71 | $17.86 | $17.71 | $17.86 | $17.86 | 9,978 |
| 2022-09-13 | $17.47 | $17.87 | $17.40 | $17.74 | $17.74 | 33,847 |
| 2022-09-12 | $18.13 | $18.35 | $18.12 | $18.19 | $18.19 | 16,068 |
| 2022-09-09 | $17.85 | $18.15 | $17.85 | $18.10 | $18.10 | 10,348 |
| 2022-09-08 | $18.06 | $18.30 | $17.85 | $17.86 | $17.86 | 28,879 |
| 2022-09-07 | $18.16 | $18.25 | $18.02 | $18.06 | $18.06 | 19,122 |
| 2022-09-06 | $18.36 | $18.36 | $17.93 | $18.00 | $18.00 | 20,941 |
| 2022-09-02 | $18.34 | $18.38 | $18.22 | $18.24 | $18.24 | 6,814 |
| 2022-09-01 | $18.40 | $18.44 | $18.12 | $18.16 | $18.16 | 24,219 |
| 2022-08-31 | $18.60 | $18.67 | $18.46 | $18.56 | $18.56 | 42,544 |
| 2022-08-30 | $18.84 | $18.85 | $18.59 | $18.72 | $18.72 | 10,544 |
| 2022-08-29 | $18.90 | $18.98 | $18.70 | $18.75 | $18.75 | 32,133 |
| 2022-08-26 | $19.11 | $19.16 | $18.91 | $18.95 | $18.95 | 34,616 |
| 2022-08-25 | $18.81 | $19.11 | $18.81 | $19.01 | $19.01 | 22,847 |
| 2022-08-24 | $18.91 | $19.00 | $18.59 | $18.80 | $18.80 | 25,213 |
| 2022-08-23 | $19.29 | $19.41 | $18.13 | $18.69 | $18.69 | 61,846 |
| 2022-08-22 | $19.22 | $19.28 | $19.14 | $19.14 | $19.14 | 25,223 |
| 2022-08-19 | $19.63 | $19.63 | $19.43 | $19.43 | $19.43 | 35,623 |
| 2022-08-18 | $19.84 | $19.84 | $19.70 | $19.83 | $19.83 | 18,848 |
| 2022-08-17 | $19.85 | $19.88 | $19.72 | $19.72 | $19.72 | 38,996 |
| 2022-08-16 | $20.06 | $20.09 | $19.94 | $20.00 | $20.00 | 63,890 |
| 2022-08-15 | $20.19 | $20.28 | $20.06 | $20.06 | $20.06 | 25,776 |
| 2022-08-12 | $20.16 | $20.19 | $20.10 | $20.14 | $20.14 | 17,782 |
| 2022-08-11 | $20.15 | $20.24 | $20.06 | $20.08 | $20.08 | 32,919 |
| 2022-08-10 | $20.19 | $20.29 | $20.04 | $20.12 | $20.12 | 43,245 |
| 2022-08-09 | $20.18 | $20.25 | $19.92 | $20.02 | $20.02 | 23,821 |
| 2022-08-08 | $20.37 | $20.62 | $20.15 | $20.28 | $20.28 | 56,654 |
| 2022-08-05 | $20.63 | $20.74 | $20.12 | $20.37 | $20.37 | 34,449 |
| 2022-08-04 | $21.03 | $21.10 | $20.71 | $20.78 | $20.78 | 45,843 |
| 2022-08-03 | $20.99 | $21.03 | $20.86 | $20.99 | $20.99 | 37,772 |
| 2022-08-02 | $20.01 | $21.17 | $19.80 | $20.99 | $20.99 | 61,499 |
| 2022-08-01 | $19.82 | $20.50 | $19.68 | $20.19 | $20.19 | 116,157 |
| 2022-07-29 | $19.39 | $19.91 | $19.36 | $19.87 | $19.87 | 86,290 |
| 2022-07-28 | $19.28 | $19.50 | $19.26 | $19.44 | $19.44 | 38,451 |
| 2022-07-27 | $19.28 | $19.40 | $19.26 | $19.35 | $19.35 | 21,120 |
| 2022-07-26 | $19.20 | $19.44 | $19.20 | $19.34 | $19.34 | 11,415 |
| 2022-07-25 | $19.36 | $19.37 | $19.24 | $19.25 | $19.25 | 32,807 |
| 2022-07-22 | $19.27 | $19.39 | $19.21 | $19.37 | $19.37 | 11,630 |
| 2022-07-21 | $18.94 | $19.14 | $18.94 | $19.14 | $19.14 | 8,512 |
| 2022-07-20 | $18.76 | $19.07 | $18.76 | $19.07 | $19.07 | 31,741 |
| 2022-07-19 | $18.72 | $18.84 | $18.65 | $18.82 | $18.82 | 26,458 |
| 2022-07-18 | $18.53 | $18.73 | $18.53 | $18.72 | $18.72 | 28,921 |
| 2022-07-15 | $18.65 | $18.89 | $18.53 | $18.53 | $18.53 | 21,538 |
| 2022-07-14 | $18.39 | $18.56 | $18.34 | $18.55 | $18.55 | 23,465 |
| 2022-07-13 | $18.37 | $18.57 | $18.37 | $18.44 | $18.44 | 20,596 |
| 2022-07-12 | $18.53 | $18.70 | $18.50 | $18.51 | $18.51 | 13,449 |
| 2022-07-11 | $18.46 | $18.49 | $18.34 | $18.46 | $18.46 | 6,658 |
| 2022-07-08 | $18.39 | $18.58 | $18.32 | $18.48 | $18.48 | 15,650 |
| 2022-07-07 | $18.36 | $18.49 | $18.36 | $18.41 | $18.41 | 11,035 |
| 2022-07-06 | $18.47 | $18.55 | $18.31 | $18.35 | $18.35 | 19,868 |
| 2022-07-05 | $18.46 | $18.52 | $18.35 | $18.52 | $18.52 | 35,766 |
| 2022-07-01 | $18.20 | $18.43 | $18.13 | $18.42 | $18.42 | 27,001 |
| 2022-06-30 | $18.35 | $18.39 | $18.11 | $18.11 | $18.11 | 75,921 |
| 2022-06-29 | $18.22 | $18.34 | $18.11 | $18.34 | $18.34 | 213,891 |
| 2022-06-28 | $18.46 | $18.46 | $18.25 | $18.33 | $18.33 | 247,638 |
| 2022-06-27 | $18.42 | $18.48 | $18.25 | $18.34 | $18.34 | 28,845 |
| 2022-06-24 | $18.32 | $18.38 | $18.20 | $18.37 | $18.37 | 14,487 |
| 2022-06-23 | $18.30 | $18.35 | $18.02 | $18.24 | $18.24 | 71,417 |
| 2022-06-22 | $18.07 | $18.26 | $18.07 | $18.14 | $18.14 | 44,806 |
| 2022-06-21 | $18.26 | $18.31 | $17.97 | $18.15 | $18.15 | 21,291 |
| 2022-06-17 | $18.01 | $18.19 | $17.93 | $17.95 | $17.95 | 33,553 |
| 2022-06-16 | $17.73 | $17.98 | $17.69 | $17.91 | $17.91 | 49,981 |
| 2022-06-15 | $17.74 | $18.31 | $17.71 | $17.96 | $17.96 | 28,808 |
| 2022-06-14 | $17.72 | $17.90 | $17.38 | $17.63 | $17.63 | 59,963 |
| 2022-06-13 | $18.14 | $18.21 | $17.84 | $17.84 | $17.59 | 40,606 |
| 2022-06-10 | $18.97 | $18.97 | $18.50 | $18.62 | $18.36 | 33,958 |
| 2022-06-09 | $19.25 | $19.25 | $19.09 | $19.16 | $18.89 | 48,194 |
| 2022-06-08 | $19.36 | $19.36 | $19.25 | $19.25 | $18.98 | 17,074 |
| 2022-06-07 | $19.15 | $19.42 | $19.15 | $19.39 | $19.12 | 36,339 |
| 2022-06-06 | $19.34 | $19.35 | $19.17 | $19.26 | $18.99 | 196,976 |
| 2022-06-03 | $19.05 | $19.30 | $19.05 | $19.25 | $18.98 | 23,665 |
| 2022-06-02 | $19.16 | $19.35 | $19.11 | $19.25 | $18.98 | 21,444 |
| 2022-06-01 | $19.32 | $19.35 | $19.11 | $19.27 | $19.00 | 32,286 |
| 2022-05-31 | $19.20 | $19.27 | $18.45 | $19.27 | $19.00 | 131,273 |
| 2022-05-27 | $18.85 | $19.31 | $18.85 | $19.20 | $18.93 | 58,718 |
| 2022-05-26 | $18.50 | $18.98 | $18.46 | $18.77 | $18.51 | 43,007 |
| 2022-05-25 | $18.04 | $18.50 | $17.98 | $18.50 | $18.24 | 47,684 |
| 2022-05-24 | $17.90 | $18.05 | $17.76 | $18.04 | $17.79 | 49,943 |
| 2022-05-23 | $18.07 | $18.07 | $17.81 | $17.81 | $17.56 | 29,763 |
| 2022-05-20 | $17.98 | $18.07 | $17.82 | $17.95 | $17.70 | 46,867 |
| 2022-05-19 | $17.93 | $18.02 | $17.75 | $17.85 | $17.60 | 52,041 |
| 2022-05-18 | $18.01 | $18.01 | $17.69 | $17.78 | $17.53 | 87,144 |
| 2022-05-17 | $18.25 | $18.29 | $17.95 | $18.01 | $17.76 | 68,277 |
| 2022-05-16 | $17.93 | $18.26 | $17.85 | $18.11 | $17.86 | 47,463 |
| 2022-05-13 | $18.02 | $18.03 | $17.89 | $17.96 | $17.71 | 35,275 |
| 2022-05-12 | $17.68 | $17.92 | $17.58 | $17.92 | $17.67 | 50,549 |
| 2022-05-11 | $17.59 | $17.95 | $17.59 | $17.72 | $17.47 | 37,177 |
| 2022-05-10 | $17.63 | $17.81 | $17.61 | $17.70 | $17.45 | 84,312 |
| 2022-05-09 | $17.64 | $17.74 | $17.53 | $17.53 | $17.28 | 54,301 |
| 2022-05-06 | $18.05 | $18.16 | $17.82 | $17.86 | $17.61 | 64,872 |
| 2022-05-05 | $18.42 | $18.42 | $18.06 | $18.23 | $17.98 | 52,122 |
| 2022-05-04 | $18.19 | $18.65 | $18.15 | $18.64 | $18.38 | 78,794 |
| 2022-05-03 | $18.48 | $18.48 | $18.06 | $18.23 | $17.98 | 83,544 |
| 2022-05-02 | $18.81 | $18.81 | $18.30 | $18.36 | $18.10 | 46,956 |
| 2022-04-29 | $18.66 | $18.88 | $18.65 | $18.88 | $18.62 | 83,044 |
| 2022-04-28 | $18.63 | $18.97 | $18.51 | $18.93 | $18.67 | 77,582 |
| 2022-04-27 | $18.93 | $18.95 | $18.64 | $18.75 | $18.49 | 51,552 |
| 2022-04-26 | $18.99 | $19.00 | $18.86 | $18.89 | $18.63 | 21,964 |
| 2022-04-25 | $18.79 | $19.03 | $18.79 | $19.02 | $18.75 | 12,297 |
| 2022-04-22 | $18.89 | $19.00 | $18.75 | $18.82 | $18.56 | 18,732 |
| 2022-04-21 | $19.35 | $19.35 | $18.94 | $18.98 | $18.71 | 36,913 |
| 2022-04-20 | $19.22 | $19.33 | $19.19 | $19.22 | $18.95 | 38,852 |
| 2022-04-19 | $19.25 | $19.25 | $19.09 | $19.17 | $18.90 | 42,317 |
| 2022-04-18 | $19.19 | $19.33 | $19.19 | $19.25 | $18.98 | 26,164 |
| 2022-04-14 | $19.30 | $19.41 | $19.15 | $19.32 | $19.05 | 73,004 |
| 2022-04-13 | $19.32 | $19.50 | $19.32 | $19.32 | $19.05 | 19,692 |
| 2022-04-12 | $19.58 | $19.61 | $19.32 | $19.39 | $19.12 | 27,529 |
| 2022-04-11 | $19.55 | $19.71 | $19.40 | $19.43 | $19.16 | 37,398 |
| 2022-04-08 | $19.89 | $20.02 | $19.73 | $19.73 | $19.45 | 42,932 |
| 2022-04-07 | $19.83 | $20.14 | $19.83 | $20.00 | $19.72 | 110,101 |
| 2022-04-06 | $19.97 | $20.11 | $19.87 | $19.88 | $19.60 | 144,636 |
| 2022-04-05 | $20.44 | $20.45 | $20.10 | $20.11 | $19.83 | 63,128 |
| 2022-04-04 | $20.41 | $20.65 | $20.41 | $20.50 | $20.21 | 54,824 |
| 2022-04-01 | $20.59 | $20.61 | $20.23 | $20.52 | $20.23 | 44,603 |
| 2022-03-31 | $20.59 | $20.74 | $20.41 | $20.63 | $20.34 | 332,020 |
| 2022-03-30 | $20.24 | $20.47 | $20.24 | $20.45 | $20.16 | 37,287 |
| 2022-03-29 | $20.26 | $20.26 | $19.94 | $20.23 | $19.95 | 55,086 |
| 2022-03-28 | $19.93 | $19.99 | $19.70 | $19.99 | $19.71 | 32,899 |
| 2022-03-25 | $20.00 | $20.03 | $19.63 | $19.90 | $19.62 | 45,156 |
| 2022-03-24 | $20.05 | $20.13 | $20.01 | $20.06 | $19.78 | 47,711 |
| 2022-03-23 | $20.14 | $20.19 | $19.99 | $20.05 | $19.77 | 54,858 |
| 2022-03-22 | $20.02 | $20.16 | $19.93 | $20.09 | $19.80 | 51,604 |
| 2022-03-21 | $20.40 | $20.40 | $20.02 | $20.12 | $19.84 | 47,136 |
| 2022-03-18 | $20.31 | $20.64 | $20.31 | $20.45 | $20.16 | 27,144 |
| 2022-03-17 | $19.94 | $20.51 | $19.94 | $20.31 | $20.02 | 26,292 |
| 2022-03-16 | $19.89 | $20.18 | $19.83 | $20.04 | $19.75 | 132,856 |
| 2022-03-15 | $19.70 | $19.85 | $19.49 | $19.80 | $19.52 | 83,124 |
| 2022-03-14 | $20.48 | $20.48 | $19.77 | $19.89 | $19.25 | 52,769 |
| 2022-03-11 | $20.57 | $20.72 | $20.42 | $20.47 | $19.82 | 32,799 |
| 2022-03-10 | $20.64 | $20.67 | $20.54 | $20.58 | $19.92 | 25,100 |
| 2022-03-09 | $20.66 | $20.85 | $20.66 | $20.73 | $20.07 | 35,263 |
| 2022-03-08 | $20.66 | $20.81 | $20.52 | $20.59 | $19.93 | 55,319 |
| 2022-03-07 | $20.96 | $20.96 | $20.67 | $20.71 | $20.04 | 22,143 |
| 2022-03-04 | $21.06 | $21.10 | $20.93 | $21.00 | $20.33 | 20,075 |
| 2022-03-03 | $21.17 | $21.24 | $21.07 | $21.13 | $20.46 | 59,615 |
| 2022-03-02 | $21.20 | $21.21 | $21.04 | $21.14 | $20.47 | 28,999 |
| 2022-03-01 | $21.01 | $21.25 | $21.01 | $21.19 | $20.51 | 48,072 |
| 2022-02-28 | $20.87 | $21.62 | $20.87 | $20.96 | $20.29 | 90,043 |
| 2022-02-25 | $20.83 | $21.08 | $20.74 | $21.00 | $20.33 | 87,834 |
| 2022-02-24 | $20.72 | $20.79 | $20.49 | $20.79 | $20.13 | 147,725 |
| 2022-02-23 | $21.20 | $21.37 | $20.89 | $20.92 | $20.25 | 35,652 |
| 2022-02-22 | $21.21 | $21.28 | $21.00 | $21.11 | $20.44 | 40,927 |
| 2022-02-18 | $21.26 | $21.40 | $21.20 | $21.35 | $20.67 | 36,706 |
| 2022-02-17 | $21.38 | $21.67 | $21.15 | $21.24 | $20.56 | 41,182 |
| 2022-02-16 | $21.38 | $21.47 | $21.24 | $21.45 | $20.77 | 54,056 |
| 2022-02-15 | $21.17 | $21.61 | $21.02 | $21.46 | $20.78 | 187,717 |
| 2022-02-14 | $21.44 | $21.44 | $20.61 | $21.09 | $20.42 | 94,026 |
| 2022-02-11 | $21.32 | $21.48 | $21.22 | $21.44 | $20.76 | 112,685 |
| 2022-02-10 | $21.55 | $21.65 | $21.15 | $21.35 | $20.67 | 104,497 |
| 2022-02-09 | $22.07 | $22.07 | $21.69 | $21.80 | $21.10 | 154,577 |
| 2022-02-08 | $22.15 | $22.15 | $21.82 | $21.84 | $21.14 | 90,891 |
| 2022-02-07 | $22.35 | $22.43 | $22.18 | $22.25 | $21.54 | 61,698 |
| 2022-02-04 | $22.94 | $22.94 | $22.41 | $22.41 | $21.69 | 80,857 |
| 2022-02-03 | $23.14 | $23.16 | $22.63 | $23.04 | $22.30 | 49,697 |
| 2022-02-02 | $23.53 | $23.57 | $23.28 | $23.33 | $22.59 | 44,076 |
| 2022-02-01 | $23.46 | $23.56 | $23.35 | $23.51 | $22.76 | 80,384 |
| 2022-01-31 | $22.98 | $23.45 | $22.90 | $23.45 | $22.70 | 87,524 |
| 2022-01-28 | $23.30 | $23.30 | $22.50 | $22.95 | $22.22 | 194,263 |
| 2022-01-27 | $23.91 | $24.10 | $23.35 | $23.35 | $22.60 | 57,915 |
| 2022-01-26 | $24.25 | $24.35 | $23.91 | $23.91 | $23.15 | 24,686 |
| 2022-01-25 | $24.30 | $24.33 | $24.10 | $24.27 | $23.50 | 29,141 |
| 2022-01-24 | $24.42 | $24.44 | $24.27 | $24.35 | $23.57 | 62,208 |
| 2022-01-21 | $24.44 | $24.56 | $24.36 | $24.50 | $23.72 | 82,236 |
| 2022-01-20 | $24.46 | $24.57 | $24.40 | $24.46 | $23.68 | 64,776 |
| 2022-01-19 | $24.44 | $24.47 | $24.35 | $24.44 | $23.66 | 30,810 |
| 2022-01-18 | $24.43 | $24.49 | $24.28 | $24.40 | $23.62 | 63,969 |
| 2022-01-14 | $24.64 | $24.71 | $24.50 | $24.53 | $23.75 | 56,302 |
| 2022-01-13 | $24.69 | $24.76 | $24.63 | $24.73 | $23.94 | 82,786 |
| 2022-01-12 | $24.73 | $24.85 | $24.68 | $24.74 | $23.95 | 42,865 |
| 2022-01-11 | $24.61 | $24.81 | $24.43 | $24.71 | $23.92 | 39,701 |
| 2022-01-10 | $24.55 | $24.68 | $24.51 | $24.65 | $23.86 | 61,882 |
| 2022-01-07 | $24.40 | $24.73 | $24.30 | $24.62 | $23.83 | 94,026 |
| 2022-01-06 | $24.43 | $24.52 | $24.18 | $24.47 | $23.68 | 108,737 |
| 2022-01-05 | $24.76 | $24.79 | $24.23 | $24.25 | $23.48 | 129,010 |
| 2022-01-04 | $24.89 | $24.89 | $24.70 | $24.72 | $23.93 | 97,411 |
| 2022-01-03 | $25.06 | $25.06 | $24.94 | $25.00 | $24.20 | 50,412 |
| 2021-12-31 | $25.01 | $25.06 | $24.95 | $25.03 | $24.23 | 46,880 |
| 2021-12-30 | $25.00 | $25.10 | $25.00 | $25.01 | $24.21 | 69,684 |
| 2021-12-29 | $24.94 | $25.10 | $24.94 | $25.03 | $24.23 | 66,115 |
| 2021-12-28 | $24.97 | $25.00 | $24.92 | $25.00 | $24.20 | 43,370 |
| 2021-12-27 | $25.00 | $25.00 | $24.90 | $24.93 | $24.13 | 55,957 |
| 2021-12-23 | $24.99 | $25.00 | $24.90 | $24.94 | $24.14 | 43,749 |
| 2021-12-22 | $24.92 | $24.98 | $24.86 | $24.97 | $24.17 | 55,596 |
| 2021-12-21 | $24.95 | $24.96 | $24.72 | $24.82 | $24.03 | 65,865 |
| 2021-12-20 | $24.80 | $24.94 | $24.75 | $24.85 | $24.06 | 20,522 |
| 2021-12-17 | $24.98 | $25.02 | $24.87 | $24.89 | $24.09 | 23,919 |
| 2021-12-16 | $24.94 | $25.03 | $24.87 | $24.93 | $24.13 | 84,860 |
| 2021-12-15 | $24.86 | $24.95 | $24.82 | $24.94 | $24.14 | 42,753 |
| 2021-12-14 | $24.88 | $24.97 | $24.80 | $24.92 | $24.12 | 56,002 |
| 2021-12-13 | $24.96 | $24.99 | $24.89 | $24.92 | $24.12 | 20,358 |
| 2021-12-10 | $24.95 | $24.95 | $24.87 | $24.92 | $24.12 | 47,189 |
| 2021-12-09 | $24.91 | $24.99 | $24.91 | $24.92 | $24.12 | 36,841 |
| 2021-12-08 | $25.06 | $25.10 | $24.95 | $24.95 | $24.15 | 63,300 |
| 2021-12-07 | $25.00 | $25.09 | $25.00 | $25.05 | $24.25 | 313,676 |
| 2021-12-06 | $25.00 | $25.04 | $24.96 | $25.00 | $24.20 | 285,011 |
| 2021-12-03 | $24.95 | $25.03 | $24.95 | $24.99 | $24.19 | 209,436 |
| 2021-12-02 | $24.91 | $25.00 | $24.90 | $25.00 | $24.20 | 491,787 |
| 2021-12-01 | $25.00 | $25.00 | $24.88 | $24.91 | $24.11 | 146,974 |
| 2021-11-30 | $24.73 | $24.98 | $24.66 | $24.98 | $24.18 | 2,350,829 |
| 2021-11-29 | $24.72 | $24.86 | $24.67 | $24.83 | $24.04 | 443,200 |
| 2021-11-26 | $24.67 | $24.81 | $24.60 | $24.72 | $23.93 | 374,374 |
| 2021-11-24 | $24.65 | $24.75 | $24.60 | $24.70 | $23.91 | 523,226 |
| 2021-11-23 | $24.85 | $24.86 | $24.37 | $24.59 | $23.81 | 240,694 |
| 2021-11-22 | $24.89 | $24.90 | $24.50 | $24.88 | $24.09 | 163,492 |
| 2021-11-19 | $24.81 | $24.90 | $24.71 | $24.85 | $24.06 | 176,979 |
| 2021-11-18 | $24.87 | $24.90 | $24.83 | $24.89 | $24.10 | 343,333 |
| 2021-11-17 | $24.80 | $24.87 | $24.80 | $24.85 | $24.06 | 305,381 |
| 2021-11-16 | $24.90 | $24.90 | $24.70 | $24.82 | $24.03 | 108,334 |
| 2021-11-15 | $25.00 | $25.00 | $24.78 | $24.79 | $24.00 | 513,934 |
| 2021-11-12 | $24.86 | $24.86 | $24.71 | $24.83 | $24.04 | 619,747 |
| 2021-11-11 | $24.90 | $24.90 | $24.82 | $24.86 | $24.07 | 312,766 |
| 2021-11-10 | $24.90 | $24.95 | $24.78 | $24.85 | $24.06 | 7,203,048 |