B. Riley Financial Inc (RILYK) Exchange: NASDAQ
Data as of Aug. 22, 2025
$23.38 ($0.03) 0.12%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.35 |
| Previous Close | $23.38 |
| High | $23.38 |
| Low | $23.25 |
| Adjusted Open | $23.35 |
| Previous Adjusted Close | $23.38 |
| Adjusted High | $23.38 |
| Adjusted Low | $23.25 |
About B. Riley Financial Inc (RILYK)
B. Riley Financial Inc
Invest in B. Riley Financial Inc (RILYK)
Historical Stock Data for B. Riley Financial Inc (RILYK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $23.35 | $23.38 | $23.25 | $23.38 | $23.38 | 4,328 |
| 2025-08-14 | $23.15 | $23.38 | $23.05 | $23.35 | $23.35 | 7,568 |
| 2025-08-13 | $23.00 | $23.25 | $23.00 | $23.25 | $23.25 | 5,772 |
| 2025-08-12 | $22.93 | $23.10 | $22.93 | $23.00 | $23.00 | 9,232 |
| 2025-08-11 | $23.15 | $23.16 | $22.96 | $23.00 | $23.00 | 8,436 |
| 2025-08-08 | $23.00 | $23.16 | $23.00 | $23.16 | $23.16 | 1,857 |
| 2025-08-07 | $23.18 | $23.44 | $22.97 | $23.25 | $23.25 | 5,006 |
| 2025-08-06 | $22.80 | $23.00 | $22.78 | $22.97 | $22.97 | 21,259 |
| 2025-08-05 | $23.25 | $23.25 | $22.85 | $22.97 | $22.97 | 2,867 |
| 2025-08-04 | $23.08 | $23.08 | $22.71 | $22.85 | $22.85 | 7,976 |
| 2025-08-01 | $23.00 | $23.00 | $22.65 | $22.87 | $22.87 | 3,470 |
| 2025-07-31 | $22.99 | $23.25 | $22.61 | $22.94 | $22.94 | 38,678 |
| 2025-07-30 | $22.69 | $22.94 | $22.69 | $22.94 | $22.94 | 8,698 |
| 2025-07-29 | $22.93 | $22.93 | $22.80 | $22.88 | $22.88 | 3,527 |
| 2025-07-28 | $22.55 | $23.50 | $22.55 | $23.00 | $23.00 | 15,197 |
| 2025-07-25 | $22.71 | $23.01 | $22.71 | $22.78 | $22.78 | 3,915 |
| 2025-07-24 | $22.55 | $23.07 | $22.55 | $22.96 | $22.96 | 5,459 |
| 2025-07-23 | $22.75 | $22.92 | $22.75 | $22.92 | $22.92 | 2,461 |
| 2025-07-22 | $22.35 | $22.57 | $22.35 | $22.50 | $22.50 | 10,449 |
| 2025-07-21 | $23.00 | $23.00 | $22.26 | $22.27 | $22.27 | 6,220 |
| 2025-07-18 | $22.30 | $23.00 | $22.15 | $22.80 | $22.80 | 14,478 |
| 2025-07-17 | $22.65 | $22.90 | $22.23 | $22.38 | $22.38 | 24,987 |
| 2025-07-16 | $21.96 | $22.48 | $21.96 | $22.48 | $22.48 | 3,474 |
| 2025-07-15 | $21.82 | $22.34 | $21.40 | $22.34 | $22.34 | 10,706 |
| 2025-07-14 | $22.00 | $22.00 | $21.50 | $21.80 | $21.47 | 9,303 |
| 2025-07-11 | $21.79 | $22.18 | $21.66 | $21.99 | $21.66 | 20,066 |
| 2025-07-10 | $21.51 | $21.97 | $21.09 | $21.79 | $21.46 | 10,456 |
| 2025-07-09 | $21.49 | $21.75 | $21.49 | $21.59 | $21.26 | 10,737 |
| 2025-07-08 | $20.70 | $21.40 | $20.70 | $21.30 | $21.30 | 8,609 |
| 2025-07-07 | $20.84 | $21.06 | $20.53 | $20.53 | $20.53 | 11,640 |
| 2025-07-03 | $20.52 | $20.78 | $20.49 | $20.65 | $20.65 | 4,490 |
| 2025-07-02 | $19.92 | $20.66 | $19.86 | $20.63 | $20.63 | 14,118 |
| 2025-07-01 | $19.41 | $19.89 | $18.75 | $19.89 | $19.89 | 20,737 |
| 2025-06-30 | $19.93 | $20.08 | $18.37 | $18.62 | $18.62 | 196,233 |
| 2025-06-27 | $20.21 | $20.75 | $19.95 | $19.95 | $19.95 | 27,345 |
| 2025-06-26 | $18.63 | $19.12 | $18.51 | $19.09 | $19.09 | 11,476 |
| 2025-06-25 | $18.78 | $19.11 | $18.54 | $18.98 | $18.98 | 10,895 |
| 2025-06-24 | $18.67 | $19.01 | $18.46 | $19.01 | $19.01 | 9,852 |
| 2025-06-23 | $18.00 | $18.17 | $17.80 | $17.88 | $17.88 | 4,446 |
| 2025-06-20 | $18.35 | $18.35 | $17.49 | $17.99 | $17.99 | 7,630 |
| 2025-06-18 | $18.01 | $18.38 | $18.00 | $18.19 | $18.19 | 7,927 |
| 2025-06-17 | $18.38 | $18.67 | $18.00 | $18.00 | $18.00 | 3,970 |
| 2025-06-16 | $17.73 | $19.00 | $17.73 | $18.07 | $18.07 | 3,272 |
| 2025-06-13 | $18.23 | $18.25 | $17.56 | $17.92 | $17.92 | 6,538 |
| 2025-06-12 | $19.38 | $19.38 | $18.05 | $18.13 | $18.13 | 5,715 |
| 2025-06-11 | $19.55 | $20.16 | $19.01 | $19.38 | $19.38 | 5,604 |
| 2025-06-10 | $20.01 | $20.25 | $18.71 | $19.05 | $19.05 | 5,857 |
| 2025-06-09 | $19.57 | $20.40 | $19.57 | $20.01 | $20.01 | 12,582 |
| 2025-06-06 | $19.77 | $20.37 | $19.44 | $19.65 | $19.65 | 19,594 |
| 2025-06-05 | $18.96 | $19.69 | $18.96 | $19.58 | $19.58 | 10,414 |
| 2025-06-04 | $18.00 | $19.68 | $18.00 | $18.57 | $18.57 | 11,649 |
| 2025-06-03 | $18.62 | $19.24 | $18.62 | $19.01 | $19.01 | 13,935 |
| 2025-06-02 | $18.04 | $18.32 | $17.50 | $18.02 | $18.02 | 13,300 |
| 2025-05-30 | $19.22 | $20.23 | $17.51 | $18.03 | $18.03 | 51,894 |
| 2025-05-29 | $19.09 | $20.37 | $19.09 | $20.35 | $20.35 | 6,049 |
| 2025-05-28 | $20.50 | $20.50 | $19.60 | $19.68 | $19.68 | 7,739 |
| 2025-05-27 | $20.20 | $20.94 | $20.20 | $20.40 | $20.40 | 19,564 |
| 2025-05-23 | $20.00 | $20.52 | $19.25 | $20.52 | $20.52 | 7,416 |
| 2025-05-22 | $19.96 | $20.31 | $19.75 | $20.12 | $20.12 | 15,424 |
| 2025-05-21 | $17.69 | $20.69 | $17.69 | $19.71 | $19.71 | 54,482 |
| 2025-05-20 | $16.39 | $16.45 | $15.50 | $16.45 | $16.45 | 4,258 |
| 2025-05-19 | $16.00 | $16.03 | $15.12 | $16.00 | $16.00 | 5,265 |
| 2025-05-16 | $15.89 | $16.63 | $15.89 | $16.63 | $16.63 | 5,737 |
| 2025-05-15 | $14.81 | $15.43 | $14.81 | $15.40 | $15.40 | 4,388 |
| 2025-05-14 | $14.71 | $14.92 | $14.71 | $14.92 | $14.92 | 4,450 |
| 2025-05-13 | $14.34 | $14.95 | $14.02 | $14.95 | $14.95 | 5,172 |
| 2025-05-12 | $14.32 | $14.77 | $14.10 | $14.75 | $14.75 | 6,700 |
| 2025-05-09 | $14.10 | $15.43 | $13.91 | $13.93 | $13.93 | 35,400 |
| 2025-05-08 | $14.52 | $14.52 | $13.75 | $14.20 | $14.20 | 33,994 |
| 2025-05-07 | $14.80 | $14.80 | $12.92 | $14.25 | $14.25 | 35,377 |
| 2025-05-06 | $14.11 | $14.85 | $14.10 | $14.20 | $14.20 | 12,037 |
| 2025-05-05 | $15.77 | $15.77 | $13.90 | $14.00 | $14.00 | 39,709 |
| 2025-05-02 | $14.71 | $16.90 | $14.71 | $15.20 | $15.20 | 22,753 |
| 2025-05-01 | $14.05 | $14.85 | $14.05 | $14.73 | $14.73 | 14,128 |
| 2025-04-30 | $14.67 | $14.99 | $13.90 | $13.95 | $13.95 | 391,319 |
| 2025-04-29 | $14.83 | $14.99 | $14.28 | $14.67 | $14.67 | 24,527 |
| 2025-04-28 | $15.64 | $15.64 | $14.61 | $14.95 | $14.95 | 13,457 |
| 2025-04-25 | $16.01 | $16.01 | $15.30 | $15.50 | $15.50 | 13,274 |
| 2025-04-24 | $16.21 | $17.03 | $15.86 | $15.99 | $15.99 | 13,293 |
| 2025-04-23 | $16.15 | $16.85 | $16.15 | $16.40 | $16.40 | 18,799 |
| 2025-04-22 | $16.95 | $17.15 | $15.83 | $16.12 | $16.12 | 22,695 |
| 2025-04-21 | $17.61 | $17.83 | $16.71 | $17.05 | $17.05 | 28,892 |
| 2025-04-17 | $18.32 | $18.36 | $17.42 | $17.70 | $17.70 | 8,174 |
| 2025-04-16 | $18.00 | $18.27 | $17.25 | $17.75 | $17.75 | 13,174 |
| 2025-04-15 | $17.66 | $18.27 | $17.66 | $17.81 | $17.81 | 12,579 |
| 2025-04-14 | $17.75 | $18.60 | $17.75 | $17.82 | $17.48 | 11,842 |
| 2025-04-11 | $18.00 | $18.59 | $17.20 | $17.79 | $17.45 | 17,669 |
| 2025-04-10 | $18.49 | $18.49 | $17.14 | $18.16 | $17.82 | 22,340 |
| 2025-04-09 | $17.55 | $18.81 | $17.00 | $18.80 | $18.44 | 19,271 |
| 2025-04-08 | $19.64 | $19.64 | $17.75 | $18.20 | $17.86 | 12,098 |
| 2025-04-07 | $20.15 | $20.15 | $18.01 | $18.45 | $18.10 | 16,037 |
| 2025-04-04 | $20.65 | $20.65 | $19.14 | $20.00 | $19.62 | 28,329 |
| 2025-04-03 | $21.40 | $21.85 | $20.20 | $20.68 | $20.29 | 23,456 |
| 2025-04-02 | $21.69 | $21.69 | $21.40 | $21.53 | $21.12 | 13,540 |
| 2025-04-01 | $21.64 | $22.00 | $21.64 | $21.75 | $21.34 | 17,051 |
| 2025-03-31 | $21.61 | $22.00 | $21.35 | $21.64 | $21.23 | 9,660 |
| 2025-03-28 | $21.92 | $22.03 | $21.51 | $21.66 | $21.25 | 14,619 |
| 2025-03-27 | $21.55 | $21.89 | $21.35 | $21.89 | $21.48 | 27,042 |
| 2025-03-26 | $20.37 | $21.94 | $20.37 | $21.60 | $21.19 | 22,793 |
| 2025-03-25 | $21.34 | $21.35 | $20.19 | $20.35 | $19.96 | 7,623 |
| 2025-03-24 | $20.88 | $21.45 | $20.76 | $20.83 | $20.44 | 8,222 |
| 2025-03-21 | $21.65 | $21.70 | $20.60 | $20.69 | $20.69 | 16,965 |
| 2025-03-20 | $22.37 | $22.37 | $21.25 | $21.45 | $21.45 | 13,163 |
| 2025-03-19 | $22.47 | $22.57 | $22.00 | $22.00 | $22.00 | 16,250 |
| 2025-03-18 | $22.20 | $22.96 | $22.15 | $22.15 | $22.15 | 14,727 |
| 2025-03-17 | $22.19 | $22.86 | $22.19 | $22.20 | $22.20 | 9,671 |
| 2025-03-14 | $22.78 | $22.78 | $22.20 | $22.20 | $22.20 | 5,198 |
| 2025-03-13 | $22.30 | $22.52 | $22.10 | $22.10 | $22.10 | 9,297 |
| 2025-03-12 | $22.60 | $22.60 | $22.15 | $22.15 | $22.15 | 5,794 |
| 2025-03-11 | $22.72 | $23.16 | $22.15 | $22.15 | $22.15 | 12,829 |
| 2025-03-10 | $22.16 | $22.69 | $22.00 | $22.21 | $22.21 | 31,051 |
| 2025-03-07 | $22.82 | $23.18 | $22.27 | $22.31 | $22.31 | 14,931 |
| 2025-03-06 | $22.95 | $23.40 | $22.85 | $23.07 | $23.07 | 36,163 |
| 2025-03-05 | $22.70 | $23.37 | $22.70 | $22.90 | $22.90 | 35,558 |
| 2025-03-04 | $22.15 | $23.05 | $22.15 | $22.75 | $22.75 | 57,901 |
| 2025-03-03 | $22.89 | $23.09 | $22.15 | $22.15 | $22.15 | 74,038 |
| 2025-02-28 | $22.70 | $22.99 | $22.33 | $22.97 | $22.97 | 37,451 |
| 2025-02-27 | $23.21 | $23.49 | $22.53 | $22.81 | $22.81 | 36,254 |
| 2025-02-26 | $21.51 | $22.75 | $21.51 | $22.60 | $22.60 | 30,574 |
| 2025-02-25 | $21.25 | $21.70 | $21.25 | $21.61 | $21.61 | 13,822 |
| 2025-02-24 | $20.73 | $21.80 | $20.73 | $21.55 | $21.55 | 18,600 |
| 2025-02-21 | $20.33 | $21.04 | $20.20 | $20.68 | $20.68 | 63,369 |
| 2025-02-20 | $20.49 | $20.49 | $20.25 | $20.30 | $20.30 | 82,042 |
| 2025-02-19 | $20.42 | $20.55 | $20.30 | $20.42 | $20.42 | 48,107 |
| 2025-02-18 | $20.40 | $20.60 | $20.30 | $20.60 | $20.60 | 50,023 |
| 2025-02-14 | $20.65 | $20.65 | $20.40 | $20.48 | $20.48 | 11,852 |
| 2025-02-13 | $20.62 | $20.78 | $20.41 | $20.51 | $20.51 | 8,349 |
| 2025-02-12 | $20.42 | $20.62 | $20.40 | $20.61 | $20.61 | 9,997 |
| 2025-02-11 | $20.61 | $20.61 | $20.40 | $20.56 | $20.56 | 36,416 |
| 2025-02-10 | $20.75 | $20.82 | $20.55 | $20.75 | $20.75 | 38,578 |
| 2025-02-07 | $20.98 | $20.98 | $20.69 | $20.76 | $20.76 | 6,136 |
| 2025-02-06 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 16,615 |
| 2025-02-05 | $20.75 | $20.99 | $20.75 | $20.99 | $20.99 | 4,065 |
| 2025-02-04 | $20.98 | $20.98 | $20.70 | $20.80 | $20.80 | 21,000 |
| 2025-02-03 | $20.85 | $20.98 | $20.75 | $20.82 | $20.82 | 20,842 |
| 2025-01-31 | $21.00 | $21.00 | $20.80 | $20.82 | $20.82 | 22,746 |
| 2025-01-30 | $20.91 | $20.98 | $20.78 | $20.97 | $20.97 | 32,654 |
| 2025-01-29 | $20.91 | $21.00 | $20.85 | $20.95 | $20.95 | 28,623 |
| 2025-01-28 | $21.08 | $21.08 | $20.90 | $21.00 | $21.00 | 43,114 |
| 2025-01-27 | $21.12 | $21.27 | $20.96 | $21.11 | $21.11 | 19,296 |
| 2025-01-24 | $21.12 | $21.29 | $21.00 | $21.21 | $21.21 | 71,670 |
| 2025-01-23 | $21.37 | $21.37 | $21.02 | $21.28 | $21.28 | 73,434 |
| 2025-01-22 | $21.50 | $21.50 | $21.00 | $21.37 | $21.37 | 22,891 |
| 2025-01-21 | $20.86 | $21.49 | $20.60 | $21.45 | $21.45 | 23,109 |
| 2025-01-17 | $20.23 | $21.34 | $20.23 | $21.18 | $21.18 | 89,753 |
| 2025-01-16 | $20.17 | $20.34 | $20.17 | $20.24 | $20.24 | 8,198 |
| 2025-01-15 | $20.00 | $20.24 | $20.00 | $20.17 | $20.17 | 10,011 |
| 2025-01-14 | $20.21 | $20.39 | $19.41 | $20.06 | $19.72 | 37,874 |
| 2025-01-13 | $19.15 | $19.45 | $18.80 | $18.84 | $18.52 | 65,809 |
| 2025-01-10 | $19.30 | $19.35 | $19.10 | $19.10 | $18.78 | 57,215 |
| 2025-01-08 | $19.50 | $19.50 | $19.35 | $19.35 | $19.03 | 25,399 |
| 2025-01-07 | $19.62 | $19.73 | $19.55 | $19.56 | $19.23 | 2,217 |
| 2025-01-06 | $19.76 | $19.76 | $19.60 | $19.60 | $19.27 | 10,054 |
| 2025-01-03 | $19.90 | $20.03 | $19.76 | $19.76 | $19.43 | 164,582 |
| 2025-01-02 | $19.86 | $20.00 | $19.75 | $19.80 | $19.47 | 22,389,031 |
| 2024-12-31 | $19.80 | $20.15 | $19.75 | $20.00 | $19.66 | 82,521 |
| 2024-12-30 | $19.68 | $20.15 | $19.65 | $20.01 | $19.67 | 11,849 |
| 2024-12-27 | $19.67 | $19.90 | $19.65 | $19.85 | $19.52 | 59,214 |
| 2024-12-26 | $19.85 | $20.09 | $19.65 | $20.00 | $19.66 | 543,246 |
| 2024-12-24 | $19.71 | $19.92 | $19.70 | $19.70 | $19.37 | 4,884 |
| 2024-12-23 | $19.86 | $19.86 | $19.65 | $19.71 | $19.38 | 73,163 |
| 2024-12-20 | $19.90 | $20.05 | $19.85 | $19.90 | $19.57 | 5,853 |
| 2024-12-19 | $19.75 | $20.03 | $19.70 | $19.95 | $19.62 | 12,796 |
| 2024-12-18 | $19.65 | $20.16 | $19.65 | $19.80 | $19.47 | 10,900 |
| 2024-12-17 | $19.70 | $19.90 | $19.65 | $19.72 | $19.39 | 13,292 |
| 2024-12-16 | $19.66 | $19.88 | $19.65 | $19.71 | $19.38 | 16,724 |
| 2024-12-13 | $19.94 | $19.94 | $19.65 | $19.65 | $19.32 | 20,532 |
| 2024-12-12 | $19.81 | $19.94 | $19.65 | $19.68 | $19.35 | 11,391 |
| 2024-12-11 | $19.65 | $20.00 | $19.65 | $19.70 | $19.37 | 9,511 |
| 2024-12-10 | $19.50 | $20.00 | $19.50 | $19.75 | $19.42 | 11,302 |
| 2024-12-09 | $19.76 | $19.82 | $19.52 | $19.65 | $19.32 | 18,499 |
| 2024-12-06 | $19.93 | $20.19 | $19.77 | $19.77 | $19.44 | 13,082 |
| 2024-12-05 | $20.02 | $20.25 | $20.02 | $20.17 | $19.83 | 8,329 |
| 2024-12-04 | $20.59 | $20.60 | $19.75 | $20.04 | $19.70 | 18,644 |
| 2024-12-03 | $20.10 | $20.44 | $20.00 | $20.16 | $19.82 | 8,923 |
| 2024-12-02 | $20.01 | $20.81 | $19.97 | $20.22 | $19.88 | 5,263 |
| 2024-11-29 | $19.88 | $20.51 | $19.88 | $20.51 | $20.17 | 7,524 |
| 2024-11-27 | $19.76 | $20.19 | $19.75 | $19.92 | $19.59 | 8,863 |
| 2024-11-26 | $19.75 | $20.39 | $19.75 | $19.90 | $19.57 | 23,806 |
| 2024-11-25 | $19.75 | $20.08 | $19.45 | $19.71 | $19.38 | 27,196 |
| 2024-11-22 | $19.60 | $19.71 | $19.43 | $19.53 | $19.53 | 10,069 |
| 2024-11-21 | $18.72 | $19.46 | $18.72 | $19.31 | $19.31 | 10,402 |
| 2024-11-20 | $18.84 | $18.91 | $18.71 | $18.81 | $18.81 | 17,199 |
| 2024-11-19 | $18.60 | $18.76 | $18.30 | $18.70 | $18.70 | 42,450 |
| 2024-11-18 | $18.70 | $18.84 | $18.60 | $18.60 | $18.60 | 26,577 |
| 2024-11-15 | $18.97 | $18.97 | $18.75 | $18.82 | $18.82 | 12,165 |
| 2024-11-14 | $18.91 | $19.10 | $18.75 | $18.83 | $18.83 | 42,403 |
| 2024-11-13 | $18.75 | $19.25 | $18.75 | $19.01 | $19.01 | 16,560 |
| 2024-11-12 | $18.85 | $19.11 | $18.83 | $18.90 | $18.90 | 15,714 |
| 2024-11-11 | $19.11 | $19.36 | $19.00 | $19.05 | $19.05 | 43,590 |
| 2024-11-08 | $18.94 | $19.24 | $18.50 | $19.11 | $19.11 | 12,715 |
| 2024-11-07 | $18.75 | $19.14 | $18.75 | $18.94 | $18.94 | 50,536 |
| 2024-11-06 | $18.80 | $19.09 | $18.35 | $18.78 | $18.78 | 148,287 |
| 2024-11-05 | $18.00 | $18.80 | $17.75 | $18.52 | $18.52 | 16,615 |
| 2024-11-04 | $17.95 | $18.01 | $17.00 | $17.85 | $17.85 | 25,138 |
| 2024-11-01 | $18.75 | $19.04 | $17.65 | $18.60 | $18.60 | 167,551 |
| 2024-10-31 | $19.28 | $19.35 | $18.60 | $18.60 | $18.60 | 102,840 |
| 2024-10-30 | $19.00 | $19.32 | $18.85 | $18.93 | $18.93 | 46,387 |
| 2024-10-29 | $18.00 | $19.45 | $18.00 | $19.00 | $19.00 | 53,003 |
| 2024-10-28 | $17.52 | $17.84 | $17.51 | $17.61 | $17.61 | 4,957 |
| 2024-10-25 | $17.83 | $17.87 | $17.56 | $17.64 | $17.64 | 1,837 |
| 2024-10-24 | $17.57 | $17.89 | $17.40 | $17.85 | $17.85 | 21,037 |
| 2024-10-23 | $17.80 | $17.85 | $17.50 | $17.52 | $17.52 | 7,980 |
| 2024-10-22 | $18.09 | $18.09 | $17.56 | $17.73 | $17.73 | 3,159 |
| 2024-10-21 | $17.74 | $17.92 | $17.55 | $17.55 | $17.55 | 6,844 |
| 2024-10-18 | $17.68 | $17.99 | $17.65 | $17.80 | $17.80 | 15,848 |
| 2024-10-17 | $17.60 | $17.81 | $17.25 | $17.36 | $17.36 | 53,043 |
| 2024-10-16 | $17.45 | $18.00 | $17.20 | $17.45 | $17.45 | 15,319 |
| 2024-10-15 | $17.01 | $17.40 | $16.76 | $17.10 | $17.10 | 23,487 |
| 2024-10-14 | $16.05 | $18.00 | $16.05 | $17.31 | $16.97 | 47,131 |
| 2024-10-11 | $15.04 | $15.40 | $14.90 | $14.90 | $14.61 | 16,348 |
| 2024-10-10 | $15.48 | $15.49 | $15.05 | $15.07 | $14.77 | 66,300 |
| 2024-10-09 | $16.13 | $16.13 | $15.25 | $15.55 | $15.24 | 33,334 |
| 2024-10-08 | $15.65 | $16.09 | $15.63 | $15.77 | $15.46 | 21,583 |
| 2024-10-07 | $16.54 | $16.54 | $15.50 | $15.69 | $15.38 | 44,806 |
| 2024-10-04 | $17.30 | $17.31 | $16.01 | $16.85 | $16.52 | 30,459 |
| 2024-10-03 | $17.23 | $17.55 | $17.23 | $17.28 | $16.94 | 5,122 |
| 2024-10-02 | $17.42 | $17.75 | $17.18 | $17.35 | $17.01 | 37,480 |
| 2024-10-01 | $17.48 | $17.48 | $17.33 | $17.42 | $17.08 | 2,382 |
| 2024-09-30 | $17.14 | $17.45 | $16.90 | $17.10 | $16.76 | 44,856 |
| 2024-09-27 | $17.20 | $17.89 | $17.05 | $17.20 | $16.86 | 28,435 |
| 2024-09-26 | $16.85 | $17.20 | $16.82 | $17.02 | $16.68 | 7,909 |
| 2024-09-25 | $17.61 | $17.61 | $16.75 | $16.95 | $16.62 | 28,712 |
| 2024-09-24 | $17.25 | $17.60 | $17.06 | $17.27 | $16.93 | 15,863 |
| 2024-09-23 | $17.57 | $17.65 | $17.24 | $17.39 | $17.05 | 7,596 |
| 2024-09-20 | $17.73 | $17.91 | $17.61 | $17.61 | $17.26 | 4,286 |
| 2024-09-19 | $17.74 | $17.76 | $17.26 | $17.55 | $17.20 | 9,748 |
| 2024-09-18 | $17.19 | $17.86 | $17.19 | $17.64 | $17.29 | 8,077 |
| 2024-09-17 | $18.02 | $18.09 | $17.36 | $17.36 | $17.02 | 12,850 |
| 2024-09-16 | $17.40 | $18.00 | $17.30 | $17.68 | $17.33 | 20,115 |
| 2024-09-13 | $17.52 | $17.92 | $17.04 | $17.42 | $17.42 | 12,922 |
| 2024-09-12 | $17.70 | $17.95 | $16.94 | $17.56 | $17.56 | 19,118 |
| 2024-09-11 | $16.40 | $17.69 | $16.40 | $17.11 | $17.11 | 42,242 |
| 2024-09-10 | $16.83 | $17.43 | $16.25 | $16.87 | $16.87 | 32,423 |
| 2024-09-09 | $16.60 | $17.59 | $16.49 | $16.63 | $16.63 | 56,333 |
| 2024-09-06 | $15.52 | $17.07 | $14.95 | $15.27 | $15.27 | 12,011 |
| 2024-09-05 | $15.17 | $15.85 | $15.01 | $15.37 | $15.37 | 39,906 |
| 2024-09-04 | $15.57 | $15.80 | $14.75 | $15.45 | $15.45 | 20,637 |
| 2024-09-03 | $15.70 | $15.98 | $14.50 | $15.57 | $15.57 | 40,812 |
| 2024-08-30 | $15.95 | $15.96 | $15.10 | $15.21 | $15.21 | 74,320 |
| 2024-08-29 | $16.05 | $16.50 | $15.75 | $16.05 | $16.05 | 69,348 |
| 2024-08-28 | $16.37 | $18.00 | $15.95 | $16.42 | $16.42 | 155,779 |
| 2024-08-27 | $16.63 | $16.90 | $16.25 | $16.72 | $16.72 | 24,658 |
| 2024-08-26 | $16.70 | $17.23 | $16.00 | $16.71 | $16.71 | 81,454 |
| 2024-08-23 | $17.67 | $17.83 | $16.25 | $16.80 | $16.80 | 149,099 |
| 2024-08-22 | $13.50 | $17.82 | $13.16 | $17.81 | $17.81 | 405,570 |
| 2024-08-21 | $10.41 | $13.76 | $10.00 | $13.50 | $13.50 | 225,317 |
| 2024-08-20 | $11.28 | $11.35 | $10.75 | $10.80 | $10.80 | 116,711 |
| 2024-08-19 | $11.33 | $11.71 | $10.25 | $11.37 | $11.37 | 248,466 |
| 2024-08-16 | $11.02 | $12.00 | $10.72 | $11.75 | $11.75 | 131,562 |
| 2024-08-15 | $12.02 | $12.81 | $9.00 | $9.37 | $9.37 | 282,263 |
| 2024-08-14 | $13.88 | $13.88 | $12.40 | $12.70 | $12.70 | 189,054 |
| 2024-08-13 | $14.00 | $14.55 | $13.65 | $13.94 | $13.94 | 246,131 |
| 2024-08-12 | $16.30 | $16.30 | $14.30 | $14.35 | $14.35 | 169,585 |
| 2024-08-09 | $20.80 | $20.95 | $20.74 | $20.85 | $20.85 | 8,231 |
| 2024-08-08 | $20.87 | $21.18 | $20.76 | $21.18 | $21.18 | 8,002 |
| 2024-08-07 | $20.79 | $21.20 | $20.79 | $21.18 | $21.18 | 4,552 |
| 2024-08-06 | $20.87 | $21.19 | $20.85 | $21.17 | $21.17 | 7,527 |
| 2024-08-05 | $20.75 | $21.50 | $20.60 | $21.50 | $21.50 | 11,223 |
| 2024-08-02 | $21.00 | $21.24 | $20.90 | $21.18 | $21.18 | 31,002 |
| 2024-08-01 | $21.12 | $21.42 | $21.00 | $21.25 | $21.25 | 10,920 |
| 2024-07-31 | $21.34 | $21.50 | $20.64 | $21.10 | $21.10 | 10,979 |
| 2024-07-30 | $20.50 | $20.88 | $20.50 | $20.76 | $20.76 | 3,561 |
| 2024-07-29 | $20.71 | $20.80 | $20.40 | $20.71 | $20.71 | 12,253 |
| 2024-07-26 | $20.71 | $20.94 | $20.70 | $20.75 | $20.75 | 3,576 |
| 2024-07-25 | $20.55 | $20.91 | $20.55 | $20.65 | $20.65 | 11,213 |
| 2024-07-24 | $20.91 | $20.91 | $20.60 | $20.70 | $20.70 | 13,113 |
| 2024-07-23 | $21.15 | $21.15 | $20.82 | $21.08 | $21.08 | 1,907 |
| 2024-07-22 | $20.99 | $21.42 | $20.75 | $20.75 | $20.75 | 17,060 |
| 2024-07-19 | $21.00 | $21.13 | $21.00 | $21.05 | $21.05 | 5,945 |
| 2024-07-18 | $21.20 | $21.50 | $21.14 | $21.24 | $21.24 | 6,908 |
| 2024-07-17 | $21.14 | $21.50 | $21.00 | $21.44 | $21.44 | 8,380 |
| 2024-07-16 | $21.05 | $21.20 | $20.64 | $21.20 | $21.20 | 15,696 |
| 2024-07-15 | $21.26 | $21.48 | $21.02 | $21.14 | $21.14 | 6,871 |
| 2024-07-12 | $21.29 | $21.55 | $21.22 | $21.55 | $21.20 | 12,892 |
| 2024-07-11 | $20.84 | $21.29 | $20.70 | $21.14 | $20.80 | 5,663 |
| 2024-07-10 | $20.65 | $21.13 | $20.65 | $20.91 | $20.58 | 1,818 |
| 2024-07-09 | $20.65 | $21.02 | $20.60 | $20.65 | $20.32 | 12,912 |
| 2024-07-08 | $20.85 | $21.21 | $20.64 | $20.75 | $20.42 | 13,584 |
| 2024-07-05 | $21.10 | $21.12 | $20.80 | $20.83 | $20.50 | 16,403 |
| 2024-07-03 | $21.10 | $21.55 | $21.10 | $21.25 | $20.91 | 5,930 |
| 2024-07-02 | $21.06 | $21.35 | $21.02 | $21.06 | $20.72 | 11,928 |
| 2024-07-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.20 | 652 |
| 2024-06-28 | $21.24 | $21.60 | $21.01 | $21.26 | $20.92 | 13,537 |
| 2024-06-27 | $21.17 | $21.49 | $21.00 | $21.49 | $21.15 | 20,722 |
| 2024-06-26 | $21.59 | $21.60 | $21.00 | $21.40 | $21.06 | 7,933 |
| 2024-06-25 | $21.55 | $21.82 | $21.25 | $21.82 | $21.47 | 8,838 |
| 2024-06-24 | $21.55 | $21.55 | $21.41 | $21.54 | $21.20 | 8,650 |
| 2024-06-21 | $21.48 | $21.66 | $21.25 | $21.53 | $21.53 | 3,820 |
| 2024-06-20 | $21.25 | $21.60 | $21.25 | $21.53 | $21.53 | 7,183 |
| 2024-06-18 | $21.21 | $21.44 | $21.12 | $21.42 | $21.42 | 10,146 |
| 2024-06-17 | $21.60 | $21.60 | $21.04 | $21.12 | $21.12 | 21,359 |
| 2024-06-14 | $21.80 | $21.85 | $21.66 | $21.66 | $21.66 | 2,928 |
| 2024-06-13 | $22.28 | $22.28 | $21.60 | $21.99 | $21.99 | 3,109 |
| 2024-06-12 | $21.80 | $21.80 | $21.62 | $21.80 | $21.80 | 4,763 |
| 2024-06-11 | $21.89 | $21.97 | $21.70 | $21.70 | $21.70 | 3,844 |
| 2024-06-10 | $22.05 | $22.15 | $21.90 | $22.00 | $22.00 | 5,312 |
| 2024-06-07 | $21.81 | $22.05 | $21.81 | $21.93 | $21.93 | 3,099 |
| 2024-06-06 | $21.95 | $22.00 | $21.90 | $21.94 | $21.94 | 5,093 |
| 2024-06-05 | $21.85 | $21.96 | $21.80 | $21.95 | $21.95 | 7,457 |
| 2024-06-04 | $21.63 | $21.93 | $21.63 | $21.87 | $21.87 | 2,973 |
| 2024-06-03 | $21.50 | $21.90 | $21.17 | $21.79 | $21.79 | 11,388 |
| 2024-05-31 | $21.14 | $21.52 | $21.05 | $21.50 | $21.50 | 29,569 |
| 2024-05-30 | $21.48 | $21.67 | $21.12 | $21.17 | $21.17 | 5,530 |
| 2024-05-29 | $21.55 | $21.69 | $21.29 | $21.50 | $21.50 | 6,633 |
| 2024-05-28 | $21.84 | $21.84 | $21.01 | $21.54 | $21.54 | 1,645 |
| 2024-05-24 | $21.50 | $21.64 | $21.50 | $21.52 | $21.52 | 1,299 |
| 2024-05-23 | $21.28 | $21.51 | $21.01 | $21.07 | $21.07 | 16,964 |
| 2024-05-22 | $21.83 | $21.83 | $21.50 | $21.64 | $21.64 | 2,740 |
| 2024-05-21 | $21.10 | $21.81 | $21.10 | $21.63 | $21.63 | 9,822 |
| 2024-05-20 | $20.80 | $21.45 | $20.80 | $21.11 | $21.11 | 5,237 |
| 2024-05-17 | $21.03 | $21.03 | $20.71 | $20.86 | $20.86 | 3,774 |
| 2024-05-16 | $20.92 | $21.25 | $20.00 | $20.70 | $20.70 | 24,455 |
| 2024-05-15 | $21.28 | $21.67 | $20.66 | $20.67 | $20.67 | 24,173 |
| 2024-05-14 | $21.30 | $21.84 | $21.01 | $21.36 | $21.36 | 13,770 |
| 2024-05-13 | $21.01 | $21.74 | $21.01 | $21.32 | $21.32 | 10,010 |
| 2024-05-10 | $21.10 | $21.21 | $20.47 | $21.00 | $21.00 | 37,703 |
| 2024-05-09 | $20.85 | $21.45 | $20.85 | $21.17 | $21.17 | 5,924 |
| 2024-05-08 | $21.21 | $21.79 | $20.67 | $20.97 | $20.97 | 59,709 |
| 2024-05-07 | $21.34 | $21.43 | $20.68 | $21.13 | $21.13 | 10,254 |
| 2024-05-06 | $21.31 | $22.00 | $21.31 | $21.32 | $21.32 | 5,770 |
| 2024-05-03 | $21.50 | $21.51 | $21.30 | $21.33 | $21.33 | 9,641 |
| 2024-05-02 | $21.46 | $21.76 | $21.35 | $21.76 | $21.76 | 9,908 |
| 2024-05-01 | $21.35 | $21.64 | $21.30 | $21.43 | $21.43 | 9,207 |
| 2024-04-30 | $21.68 | $22.44 | $21.30 | $21.83 | $21.83 | 12,990 |
| 2024-04-29 | $21.52 | $21.88 | $21.11 | $21.54 | $21.54 | 194,376 |
| 2024-04-26 | $21.79 | $22.50 | $21.23 | $21.28 | $21.28 | 21,433 |
| 2024-04-25 | $21.95 | $21.95 | $20.81 | $21.40 | $21.40 | 35,967 |
| 2024-04-24 | $20.15 | $22.24 | $20.15 | $21.50 | $21.50 | 70,667 |
| 2024-04-23 | $18.78 | $19.50 | $18.71 | $19.11 | $19.11 | 13,122 |
| 2024-04-22 | $18.94 | $19.12 | $18.75 | $19.12 | $19.12 | 5,813 |
| 2024-04-19 | $19.18 | $19.20 | $18.80 | $19.05 | $19.05 | 9,313 |
| 2024-04-18 | $18.90 | $19.80 | $18.90 | $19.14 | $19.14 | 6,942 |
| 2024-04-17 | $19.15 | $19.63 | $19.00 | $19.09 | $19.09 | 9,250 |
| 2024-04-16 | $19.06 | $19.56 | $19.06 | $19.15 | $19.15 | 7,599 |
| 2024-04-15 | $19.65 | $19.65 | $18.80 | $19.23 | $19.23 | 14,749 |
| 2024-04-12 | $19.85 | $19.99 | $19.60 | $19.60 | $19.60 | 3,097 |
| 2024-04-11 | $19.78 | $20.36 | $19.78 | $20.13 | $20.13 | 7,353 |
| 2024-04-10 | $20.29 | $20.29 | $19.71 | $20.25 | $20.25 | 6,725 |
| 2024-04-09 | $20.40 | $20.60 | $20.25 | $20.30 | $20.30 | 4,771 |
| 2024-04-08 | $20.54 | $21.00 | $19.12 | $20.45 | $20.45 | 32,329 |
| 2024-04-05 | $20.24 | $20.54 | $20.10 | $20.29 | $20.29 | 18,948 |
| 2024-04-04 | $20.10 | $20.39 | $20.10 | $20.20 | $20.20 | 11,225 |
| 2024-04-03 | $19.81 | $20.24 | $19.27 | $19.98 | $19.98 | 17,680 |
| 2024-04-02 | $19.52 | $19.81 | $19.46 | $19.79 | $19.79 | 5,423 |
| 2024-04-01 | $18.83 | $19.60 | $18.83 | $19.53 | $19.53 | 18,121 |
| 2024-03-28 | $19.08 | $19.29 | $18.71 | $19.06 | $19.06 | 11,776 |
| 2024-03-27 | $18.97 | $19.21 | $18.50 | $18.92 | $18.92 | 42,498 |
| 2024-03-26 | $18.90 | $18.93 | $18.53 | $18.91 | $18.91 | 9,432 |
| 2024-03-25 | $18.68 | $19.12 | $18.40 | $18.79 | $18.79 | 26,581 |
| 2024-03-22 | $19.02 | $19.40 | $18.40 | $18.62 | $18.62 | 18,311 |
| 2024-03-21 | $18.43 | $19.48 | $18.43 | $19.31 | $19.31 | 17,317 |
| 2024-03-20 | $18.28 | $19.11 | $18.20 | $19.11 | $19.11 | 23,647 |
| 2024-03-19 | $18.14 | $18.40 | $17.75 | $18.40 | $18.40 | 29,017 |
| 2024-03-18 | $18.00 | $18.37 | $17.13 | $17.92 | $17.92 | 75,885 |
| 2024-03-15 | $18.80 | $19.43 | $18.25 | $19.36 | $19.36 | 14,825 |
| 2024-03-14 | $19.38 | $19.38 | $18.75 | $18.98 | $18.98 | 22,092 |
| 2024-03-13 | $19.39 | $19.72 | $19.21 | $19.54 | $19.54 | 13,831 |
| 2024-03-12 | $19.55 | $19.86 | $19.15 | $19.50 | $19.50 | 9,289 |
| 2024-03-11 | $19.39 | $19.55 | $19.05 | $19.49 | $19.49 | 8,854 |
| 2024-03-08 | $19.50 | $19.70 | $19.00 | $19.30 | $19.30 | 9,998 |
| 2024-03-07 | $19.51 | $19.89 | $19.43 | $19.58 | $19.58 | 8,331 |
| 2024-03-06 | $19.25 | $19.97 | $19.25 | $19.37 | $19.37 | 11,373 |
| 2024-03-05 | $18.74 | $19.47 | $18.73 | $19.21 | $19.21 | 22,830 |
| 2024-03-04 | $18.29 | $19.55 | $18.29 | $18.74 | $18.74 | 16,736 |
| 2024-03-01 | $17.85 | $18.58 | $17.27 | $18.20 | $18.20 | 20,514 |
| 2024-02-29 | $18.59 | $18.59 | $17.61 | $17.88 | $17.88 | 13,244 |
| 2024-02-28 | $17.51 | $18.25 | $17.51 | $17.80 | $17.80 | 23,346 |
| 2024-02-27 | $17.61 | $18.40 | $17.52 | $17.80 | $17.80 | 7,045 |
| 2024-02-26 | $17.76 | $17.95 | $17.50 | $17.95 | $17.95 | 12,007 |
| 2024-02-23 | $17.51 | $17.65 | $17.26 | $17.44 | $17.44 | 15,952 |
| 2024-02-22 | $17.71 | $17.99 | $17.45 | $17.70 | $17.70 | 22,486 |
| 2024-02-21 | $16.76 | $17.33 | $16.50 | $16.75 | $16.75 | 44,652 |
| 2024-02-20 | $17.75 | $18.00 | $16.70 | $16.95 | $16.95 | 105,267 |
| 2024-02-16 | $17.86 | $18.02 | $17.45 | $17.68 | $17.68 | 107,821 |
| 2024-02-15 | $18.12 | $18.30 | $17.75 | $17.99 | $17.99 | 34,654 |
| 2024-02-14 | $18.57 | $18.57 | $18.31 | $18.35 | $18.35 | 7,552 |
| 2024-02-13 | $18.58 | $18.58 | $18.10 | $18.56 | $18.56 | 16,193 |
| 2024-02-12 | $18.46 | $18.74 | $18.46 | $18.58 | $18.58 | 5,889 |
| 2024-02-09 | $18.46 | $18.66 | $18.22 | $18.66 | $18.66 | 3,891 |
| 2024-02-08 | $18.25 | $18.50 | $18.20 | $18.49 | $18.49 | 4,156 |
| 2024-02-07 | $18.25 | $18.30 | $18.15 | $18.30 | $18.30 | 16,224 |
| 2024-02-06 | $18.48 | $18.50 | $18.20 | $18.40 | $18.40 | 13,805 |
| 2024-02-05 | $18.21 | $18.58 | $18.00 | $18.58 | $18.58 | 11,428 |
| 2024-02-02 | $18.39 | $18.72 | $18.28 | $18.72 | $18.72 | 12,717 |
| 2024-02-01 | $18.29 | $18.66 | $18.18 | $18.62 | $18.62 | 12,376 |
| 2024-01-31 | $18.47 | $18.74 | $17.91 | $18.47 | $18.47 | 18,219 |
| 2024-01-30 | $17.64 | $18.23 | $17.60 | $18.20 | $18.20 | 19,047 |
| 2024-01-29 | $17.00 | $17.60 | $16.95 | $17.60 | $17.60 | 85,035 |
| 2024-01-26 | $17.30 | $17.46 | $17.20 | $17.35 | $17.35 | 32,970 |
| 2024-01-25 | $17.43 | $17.92 | $17.30 | $17.61 | $17.61 | 26,461 |
| 2024-01-24 | $17.54 | $17.94 | $17.54 | $17.75 | $17.75 | 19,084 |
| 2024-01-23 | $17.59 | $17.96 | $17.20 | $17.50 | $17.50 | 62,767 |
| 2024-01-22 | $18.40 | $18.40 | $17.40 | $17.70 | $17.70 | 36,706 |
| 2024-01-19 | $18.45 | $18.49 | $18.30 | $18.49 | $18.49 | 4,321 |
| 2024-01-18 | $18.61 | $18.67 | $18.40 | $18.60 | $18.60 | 3,617 |
| 2024-01-17 | $18.25 | $18.71 | $18.16 | $18.62 | $18.62 | 37,873 |
| 2024-01-16 | $18.44 | $18.73 | $18.15 | $18.73 | $18.73 | 18,615 |
| 2024-01-12 | $18.20 | $18.97 | $18.20 | $18.64 | $18.64 | 8,868 |
| 2024-01-11 | $18.76 | $18.89 | $18.30 | $18.40 | $18.40 | 56,303 |
| 2024-01-10 | $18.91 | $18.94 | $18.73 | $18.90 | $18.55 | 12,659 |
| 2024-01-09 | $18.63 | $18.83 | $18.60 | $18.80 | $18.45 | 6,847 |
| 2024-01-08 | $18.21 | $18.62 | $18.21 | $18.58 | $18.24 | 7,679 |
| 2024-01-05 | $18.08 | $18.49 | $18.08 | $18.35 | $18.01 | 10,549 |
| 2024-01-04 | $17.96 | $18.30 | $17.86 | $18.18 | $17.85 | 18,489 |
| 2024-01-03 | $18.10 | $18.30 | $17.85 | $18.02 | $17.69 | 39,644 |
| 2024-01-02 | $17.90 | $18.28 | $17.90 | $18.20 | $17.87 | 18,094 |
| 2023-12-29 | $17.59 | $17.98 | $17.54 | $17.72 | $17.72 | 32,948 |
| 2023-12-28 | $17.62 | $18.06 | $17.60 | $18.00 | $18.00 | 44,565 |
| 2023-12-27 | $17.83 | $17.85 | $17.40 | $17.57 | $17.57 | 55,978 |
| 2023-12-26 | $17.99 | $17.99 | $17.61 | $17.83 | $17.83 | 40,591 |
| 2023-12-22 | $18.05 | $18.17 | $17.75 | $17.96 | $17.96 | 48,027 |
| 2023-12-21 | $18.16 | $18.28 | $17.90 | $18.00 | $18.00 | 43,378 |
| 2023-12-20 | $18.25 | $18.55 | $18.15 | $18.16 | $18.16 | 32,957 |
| 2023-12-19 | $18.51 | $18.72 | $18.20 | $18.26 | $18.26 | 133,696 |
| 2023-12-18 | $18.51 | $19.00 | $18.20 | $18.48 | $18.48 | 141,751 |
| 2023-12-15 | $18.78 | $18.82 | $18.41 | $18.50 | $18.50 | 71,581 |
| 2023-12-14 | $18.70 | $18.90 | $18.60 | $18.74 | $18.74 | 38,077 |
| 2023-12-13 | $19.22 | $19.34 | $18.65 | $18.68 | $18.68 | 130,986 |
| 2023-12-12 | $19.53 | $19.75 | $18.37 | $19.39 | $19.39 | 32,902 |
| 2023-12-11 | $19.40 | $19.79 | $19.20 | $19.40 | $19.40 | 15,984 |
| 2023-12-08 | $19.57 | $19.83 | $19.22 | $19.52 | $19.52 | 26,586 |
| 2023-12-07 | $18.86 | $19.68 | $18.86 | $19.54 | $19.54 | 5,646 |
| 2023-12-06 | $18.95 | $19.24 | $18.86 | $18.95 | $18.95 | 25,846 |
| 2023-12-05 | $18.66 | $19.24 | $18.66 | $18.75 | $18.75 | 24,100 |
| 2023-12-04 | $18.21 | $19.98 | $18.21 | $18.65 | $18.65 | 44,618 |
| 2023-12-01 | $18.00 | $18.18 | $17.83 | $18.14 | $18.14 | 134,998 |
| 2023-11-30 | $18.10 | $18.25 | $17.82 | $18.00 | $18.00 | 53,655 |
| 2023-11-29 | $18.50 | $18.75 | $17.90 | $18.15 | $18.15 | 53,212 |
| 2023-11-28 | $18.31 | $18.40 | $17.95 | $18.20 | $18.20 | 110,136 |
| 2023-11-27 | $18.76 | $19.42 | $18.16 | $18.24 | $18.24 | 93,759 |
| 2023-11-24 | $18.70 | $18.97 | $18.62 | $18.71 | $18.71 | 9,856 |
| 2023-11-22 | $18.29 | $18.83 | $18.05 | $18.44 | $18.44 | 17,412 |
| 2023-11-21 | $18.27 | $19.03 | $18.03 | $18.20 | $18.20 | 31,423 |
| 2023-11-20 | $18.30 | $18.96 | $18.21 | $18.66 | $18.66 | 43,059 |
| 2023-11-17 | $18.00 | $18.89 | $17.78 | $18.20 | $18.20 | 18,975 |
| 2023-11-16 | $18.17 | $18.92 | $17.50 | $18.16 | $18.16 | 27,671 |
| 2023-11-15 | $18.37 | $18.84 | $18.00 | $18.25 | $18.25 | 14,608 |
| 2023-11-14 | $18.14 | $18.84 | $17.40 | $18.01 | $18.01 | 107,204 |
| 2023-11-13 | $20.90 | $20.90 | $17.51 | $17.95 | $17.95 | 190,978 |
| 2023-11-10 | $21.51 | $21.52 | $20.90 | $21.10 | $21.10 | 47,615 |
| 2023-11-09 | $21.68 | $21.98 | $21.55 | $21.69 | $21.69 | 9,004 |
| 2023-11-08 | $21.70 | $21.92 | $21.04 | $21.50 | $21.50 | 23,360 |
| 2023-11-07 | $21.70 | $21.95 | $21.25 | $21.95 | $21.95 | 23,346 |
| 2023-11-06 | $22.25 | $22.60 | $21.25 | $21.68 | $21.68 | 64,209 |
| 2023-11-03 | $22.54 | $22.64 | $22.25 | $22.51 | $22.51 | 12,935 |
| 2023-11-02 | $22.70 | $22.70 | $22.43 | $22.50 | $22.50 | 4,578 |
| 2023-11-01 | $22.41 | $22.65 | $22.17 | $22.42 | $22.42 | 10,103 |
| 2023-10-31 | $22.20 | $22.45 | $21.88 | $22.35 | $22.35 | 21,571 |
| 2023-10-30 | $21.87 | $22.00 | $21.85 | $21.90 | $21.90 | 4,942 |
| 2023-10-27 | $22.00 | $22.00 | $21.85 | $21.85 | $21.85 | 4,045 |
| 2023-10-26 | $22.06 | $22.08 | $21.07 | $22.08 | $22.08 | 8,553 |
| 2023-10-25 | $22.00 | $22.20 | $21.90 | $22.00 | $22.00 | 9,117 |
| 2023-10-24 | $22.02 | $22.22 | $21.95 | $22.22 | $22.22 | 5,972 |
| 2023-10-23 | $22.00 | $22.18 | $22.00 | $22.16 | $22.16 | 3,933 |
| 2023-10-20 | $22.01 | $22.01 | $21.70 | $21.91 | $21.91 | 6,236 |
| 2023-10-19 | $22.18 | $22.20 | $22.00 | $22.00 | $22.00 | 6,047 |
| 2023-10-18 | $22.20 | $22.31 | $22.04 | $22.25 | $22.25 | 7,766 |
| 2023-10-17 | $22.10 | $22.25 | $21.91 | $22.20 | $22.20 | 16,735 |
| 2023-10-16 | $21.81 | $22.20 | $21.81 | $22.20 | $22.20 | 4,936 |
| 2023-10-13 | $21.99 | $22.13 | $21.76 | $22.00 | $22.00 | 14,424 |
| 2023-10-12 | $22.25 | $22.25 | $21.90 | $21.95 | $21.95 | 9,192 |
| 2023-10-11 | $22.31 | $22.65 | $22.12 | $22.22 | $22.22 | 10,931 |
| 2023-10-10 | $22.32 | $22.40 | $22.30 | $22.30 | $22.30 | 2,349 |
| 2023-10-09 | $22.20 | $22.53 | $22.18 | $22.53 | $22.53 | 2,979 |
| 2023-10-06 | $22.23 | $22.40 | $22.00 | $22.25 | $22.25 | 11,290 |
| 2023-10-05 | $22.37 | $22.50 | $22.16 | $22.30 | $22.30 | 2,631 |
| 2023-10-04 | $22.28 | $22.40 | $22.20 | $22.34 | $22.34 | 17,929 |
| 2023-10-03 | $22.41 | $22.60 | $22.20 | $22.45 | $22.45 | 23,372 |
| 2023-10-02 | $22.47 | $22.59 | $22.26 | $22.59 | $22.59 | 12,577 |
| 2023-09-29 | $22.56 | $22.80 | $22.50 | $22.50 | $22.50 | 35,162 |
| 2023-09-28 | $22.42 | $22.60 | $22.35 | $22.40 | $22.40 | 11,334 |
| 2023-09-27 | $22.47 | $22.68 | $22.10 | $22.61 | $22.61 | 6,766 |
| 2023-09-26 | $22.40 | $22.62 | $22.25 | $22.45 | $22.45 | 15,909 |
| 2023-09-25 | $22.60 | $22.60 | $22.42 | $22.46 | $22.46 | 11,462 |
| 2023-09-22 | $22.51 | $22.95 | $22.40 | $22.51 | $22.51 | 7,792 |
| 2023-09-21 | $22.50 | $22.64 | $22.40 | $22.51 | $22.51 | 10,556 |
| 2023-09-20 | $22.63 | $22.94 | $22.63 | $22.89 | $22.89 | 127,228 |
| 2023-09-19 | $22.25 | $22.57 | $22.24 | $22.40 | $22.40 | 4,095 |
| 2023-09-18 | $22.35 | $22.67 | $22.35 | $22.63 | $22.63 | 3,225 |
| 2023-09-15 | $22.35 | $22.57 | $22.30 | $22.57 | $22.57 | 3,837 |
| 2023-09-14 | $22.49 | $22.61 | $22.38 | $22.44 | $22.44 | 2,358 |
| 2023-09-13 | $22.37 | $22.54 | $22.30 | $22.54 | $22.54 | 4,995 |
| 2023-09-12 | $22.42 | $22.42 | $22.30 | $22.42 | $22.42 | 525 |
| 2023-09-11 | $22.40 | $22.61 | $22.21 | $22.21 | $22.21 | 6,313 |
| 2023-09-08 | $22.43 | $22.59 | $22.43 | $22.44 | $22.44 | 11,314 |
| 2023-09-07 | $22.34 | $22.60 | $22.32 | $22.53 | $22.53 | 14,238 |
| 2023-09-06 | $22.17 | $22.35 | $22.03 | $22.35 | $22.35 | 4,049 |
| 2023-09-05 | $22.20 | $22.36 | $22.20 | $22.36 | $22.36 | 696 |
| 2023-09-01 | $22.24 | $22.36 | $22.03 | $22.36 | $22.36 | 2,364 |
| 2023-08-31 | $21.91 | $22.38 | $21.91 | $22.25 | $22.25 | 19,725 |
| 2023-08-30 | $21.99 | $22.00 | $21.80 | $22.00 | $22.00 | 2,958 |
| 2023-08-29 | $21.81 | $22.14 | $21.81 | $22.00 | $22.00 | 2,426 |
| 2023-08-28 | $22.09 | $22.09 | $21.75 | $21.97 | $21.97 | 6,204 |
| 2023-08-25 | $22.01 | $22.08 | $21.75 | $22.08 | $22.08 | 980 |
| 2023-08-24 | $21.91 | $21.95 | $21.81 | $21.93 | $21.93 | 6,141 |
| 2023-08-23 | $21.82 | $22.08 | $21.82 | $21.94 | $21.94 | 1,872 |
| 2023-08-22 | $21.66 | $21.99 | $21.66 | $21.95 | $21.95 | 7,024 |
| 2023-08-21 | $22.00 | $22.00 | $21.71 | $21.91 | $21.91 | 4,791 |
| 2023-08-18 | $22.07 | $22.07 | $22.06 | $22.06 | $22.06 | 2,807 |
| 2023-08-17 | $22.00 | $22.14 | $21.91 | $22.09 | $22.09 | 16,526 |
| 2023-08-16 | $22.01 | $22.18 | $22.00 | $22.15 | $22.15 | 4,412 |
| 2023-08-15 | $22.18 | $22.18 | $22.05 | $22.18 | $22.18 | 5,125 |
| 2023-08-14 | $22.20 | $22.20 | $22.05 | $22.19 | $22.19 | 5,614 |
| 2023-08-11 | $22.24 | $22.25 | $22.01 | $22.21 | $22.21 | 6,392 |
| 2023-08-10 | $22.20 | $22.20 | $22.00 | $22.20 | $22.20 | 4,005 |
| 2023-08-09 | $22.16 | $22.29 | $22.10 | $22.19 | $22.19 | 5,790 |
| 2023-08-08 | $22.10 | $22.33 | $22.00 | $22.21 | $22.21 | 3,729 |
| 2023-08-07 | $22.24 | $22.37 | $22.13 | $22.31 | $22.31 | 1,844 |
| 2023-08-04 | $22.30 | $22.49 | $22.25 | $22.31 | $22.31 | 7,146 |
| 2023-08-03 | $22.51 | $22.51 | $22.20 | $22.22 | $22.22 | 6,241 |
| 2023-08-02 | $22.50 | $22.50 | $22.00 | $22.44 | $22.44 | 5,802 |
| 2023-08-01 | $22.48 | $22.66 | $22.48 | $22.60 | $22.60 | 2,046 |
| 2023-07-31 | $22.74 | $22.74 | $22.25 | $22.70 | $22.70 | 13,523 |
| 2023-07-28 | $22.65 | $22.65 | $21.95 | $22.55 | $22.55 | 1,114 |
| 2023-07-27 | $22.51 | $22.75 | $22.16 | $22.56 | $22.56 | 15,343 |
| 2023-07-26 | $21.82 | $22.60 | $21.76 | $22.47 | $22.47 | 27,224 |
| 2023-07-25 | $22.02 | $22.10 | $21.75 | $21.80 | $21.80 | 9,568 |
| 2023-07-24 | $21.99 | $22.07 | $21.76 | $22.00 | $22.00 | 248,538 |
| 2023-07-21 | $21.80 | $22.18 | $21.80 | $22.18 | $22.18 | 2,779 |
| 2023-07-20 | $22.39 | $22.39 | $21.90 | $21.90 | $21.90 | 700 |
| 2023-07-19 | $22.19 | $22.27 | $21.77 | $21.85 | $21.85 | 15,647 |
| 2023-07-18 | $21.67 | $22.46 | $21.67 | $22.43 | $22.43 | 744,568 |
| 2023-07-17 | $21.52 | $21.72 | $21.49 | $21.49 | $21.49 | 6,183 |
| 2023-07-14 | $21.70 | $21.90 | $21.40 | $21.58 | $21.58 | 2,891 |
| 2023-07-13 | $21.24 | $21.75 | $21.24 | $21.70 | $21.70 | 16,890 |
| 2023-07-12 | $21.65 | $21.69 | $21.50 | $21.68 | $21.34 | 3,310 |
| 2023-07-11 | $21.06 | $22.00 | $21.06 | $21.64 | $21.30 | 3,608 |
| 2023-07-10 | $21.40 | $21.49 | $21.20 | $21.35 | $21.02 | 6,610 |
| 2023-07-07 | $21.20 | $21.24 | $20.91 | $20.92 | $20.59 | 3,167 |
| 2023-07-06 | $21.26 | $21.26 | $20.75 | $21.26 | $20.93 | 9,368 |
| 2023-07-05 | $21.11 | $21.33 | $21.00 | $21.24 | $20.91 | 14,078 |
| 2023-07-03 | $20.81 | $21.10 | $20.81 | $21.10 | $20.77 | 724 |
| 2023-06-30 | $20.80 | $20.90 | $20.62 | $20.90 | $20.90 | 35,310 |
| 2023-06-29 | $20.68 | $20.68 | $20.31 | $20.55 | $20.55 | 13,425 |
| 2023-06-28 | $20.63 | $20.65 | $20.50 | $20.60 | $20.60 | 6,677 |
| 2023-06-27 | $20.68 | $20.92 | $20.44 | $20.62 | $20.62 | 10,930 |
| 2023-06-26 | $20.54 | $20.89 | $20.50 | $20.69 | $20.69 | 6,704 |
| 2023-06-23 | $20.40 | $20.55 | $20.37 | $20.55 | $20.55 | 8,769 |
| 2023-06-22 | $20.43 | $20.58 | $20.28 | $20.52 | $20.52 | 12,146 |
| 2023-06-21 | $20.29 | $20.50 | $20.06 | $20.48 | $20.48 | 17,194 |
| 2023-06-20 | $20.09 | $20.33 | $20.08 | $20.20 | $20.20 | 15,450 |
| 2023-06-16 | $20.17 | $20.18 | $19.95 | $19.97 | $19.97 | 5,088 |
| 2023-06-15 | $19.94 | $20.19 | $19.83 | $20.15 | $20.15 | 15,888 |
| 2023-06-14 | $19.96 | $19.96 | $19.55 | $19.82 | $19.82 | 2,286 |
| 2023-06-13 | $19.99 | $19.99 | $19.60 | $19.78 | $19.78 | 3,291 |
| 2023-06-12 | $19.90 | $19.90 | $19.67 | $19.67 | $19.67 | 1,692 |
| 2023-06-09 | $19.92 | $19.92 | $19.89 | $19.89 | $19.89 | 1,389 |
| 2023-06-08 | $19.77 | $20.00 | $19.76 | $19.77 | $19.77 | 3,811 |
| 2023-06-07 | $19.85 | $20.04 | $19.81 | $19.81 | $19.81 | 7,289 |
| 2023-06-06 | $19.90 | $20.04 | $19.88 | $19.95 | $19.95 | 6,423 |
| 2023-06-05 | $19.75 | $19.91 | $19.75 | $19.80 | $19.80 | 1,699 |
| 2023-06-02 | $19.66 | $19.98 | $19.66 | $19.78 | $19.78 | 11,512 |
| 2023-06-01 | $20.06 | $20.06 | $19.89 | $19.89 | $19.89 | 1,282 |
| 2023-05-31 | $19.30 | $19.90 | $19.30 | $19.75 | $19.75 | 45,623 |
| 2023-05-30 | $19.39 | $20.04 | $19.07 | $19.44 | $19.44 | 13,367 |
| 2023-05-26 | $19.25 | $19.87 | $19.25 | $19.58 | $19.58 | 22,948 |
| 2023-05-25 | $19.30 | $19.43 | $19.12 | $19.35 | $19.35 | 7,681 |
| 2023-05-24 | $19.25 | $19.90 | $19.23 | $19.38 | $19.38 | 8,802 |
| 2023-05-23 | $19.60 | $19.92 | $19.38 | $19.54 | $19.54 | 9,818 |
| 2023-05-22 | $19.30 | $19.84 | $19.30 | $19.84 | $19.84 | 15,572 |
| 2023-05-19 | $19.19 | $19.60 | $19.08 | $19.27 | $19.27 | 15,007 |
| 2023-05-18 | $19.39 | $19.59 | $19.10 | $19.59 | $19.59 | 10,521 |
| 2023-05-17 | $19.06 | $19.37 | $19.00 | $19.28 | $19.28 | 16,581 |
| 2023-05-16 | $19.11 | $19.41 | $18.82 | $19.13 | $19.13 | 19,811 |
| 2023-05-15 | $19.30 | $19.59 | $19.02 | $19.33 | $19.33 | 7,107 |
| 2023-05-12 | $19.29 | $19.50 | $19.11 | $19.40 | $19.40 | 4,035 |
| 2023-05-11 | $19.13 | $19.75 | $19.10 | $19.47 | $19.47 | 7,532 |
| 2023-05-10 | $19.75 | $19.99 | $19.28 | $19.48 | $19.48 | 8,908 |
| 2023-05-09 | $19.72 | $19.72 | $19.55 | $19.70 | $19.70 | 1,696 |
| 2023-05-08 | $19.95 | $19.95 | $19.69 | $19.72 | $19.72 | 2,327 |
| 2023-05-05 | $19.40 | $20.05 | $19.09 | $19.56 | $19.56 | 15,790 |
| 2023-05-04 | $19.20 | $19.35 | $18.85 | $19.24 | $19.24 | 54,379 |
| 2023-05-03 | $19.31 | $19.49 | $19.30 | $19.30 | $19.30 | 10,880 |
| 2023-05-02 | $19.84 | $19.84 | $19.21 | $19.47 | $19.47 | 11,207 |
| 2023-05-01 | $20.41 | $20.45 | $19.80 | $19.84 | $19.84 | 8,338 |
| 2023-04-28 | $20.29 | $20.50 | $19.90 | $20.29 | $20.29 | 39,291 |
| 2023-04-27 | $19.66 | $19.97 | $19.62 | $19.91 | $19.91 | 21,573 |
| 2023-04-26 | $19.26 | $19.84 | $19.26 | $19.63 | $19.63 | 17,717 |
| 2023-04-25 | $19.69 | $19.86 | $19.36 | $19.45 | $19.45 | 16,449 |
| 2023-04-24 | $19.66 | $19.82 | $19.66 | $19.82 | $19.82 | 7,093 |
| 2023-04-21 | $19.48 | $19.71 | $19.42 | $19.55 | $19.55 | 38,681 |
| 2023-04-20 | $19.35 | $19.55 | $19.25 | $19.46 | $19.46 | 8,345 |
| 2023-04-19 | $19.28 | $19.45 | $19.17 | $19.44 | $19.44 | 15,105 |
| 2023-04-18 | $19.22 | $19.45 | $19.22 | $19.44 | $19.44 | 14,672 |
| 2023-04-17 | $19.38 | $19.42 | $19.10 | $19.18 | $19.18 | 12,107 |
| 2023-04-14 | $19.23 | $19.44 | $18.96 | $19.33 | $19.33 | 10,797 |
| 2023-04-13 | $18.91 | $19.41 | $18.91 | $19.03 | $19.03 | 11,731 |
| 2023-04-12 | $19.25 | $19.48 | $19.09 | $19.32 | $18.98 | 16,820 |
| 2023-04-11 | $19.18 | $19.22 | $19.00 | $19.11 | $18.77 | 10,420 |
| 2023-04-10 | $19.01 | $19.33 | $18.92 | $19.28 | $18.94 | 11,579 |
| 2023-04-06 | $18.84 | $19.01 | $18.75 | $18.78 | $18.45 | 9,971 |
| 2023-04-05 | $18.89 | $19.11 | $18.75 | $19.01 | $19.01 | 33,688 |
| 2023-04-04 | $19.18 | $19.23 | $18.75 | $18.90 | $18.90 | 43,433 |
| 2023-04-03 | $19.24 | $19.55 | $19.01 | $19.13 | $19.13 | 15,006 |
| 2023-03-31 | $19.30 | $19.38 | $19.06 | $19.06 | $19.06 | 31,307 |
| 2023-03-30 | $19.01 | $19.83 | $19.01 | $19.20 | $19.20 | 24,517 |
| 2023-03-29 | $19.19 | $19.85 | $19.15 | $19.30 | $19.30 | 42,354 |
| 2023-03-28 | $19.01 | $19.19 | $18.90 | $19.07 | $19.07 | 31,489 |
| 2023-03-27 | $18.91 | $19.40 | $18.80 | $18.98 | $18.98 | 16,304 |
| 2023-03-24 | $19.05 | $19.25 | $18.50 | $18.90 | $18.90 | 54,305 |
| 2023-03-23 | $19.21 | $19.38 | $19.00 | $19.34 | $19.34 | 16,149 |
| 2023-03-22 | $19.50 | $19.64 | $19.01 | $19.27 | $19.27 | 59,860 |
| 2023-03-21 | $19.58 | $20.31 | $19.30 | $19.52 | $19.52 | 31,122 |
| 2023-03-20 | $19.20 | $20.00 | $19.01 | $19.70 | $19.70 | 31,262 |
| 2023-03-17 | $19.75 | $19.89 | $17.01 | $19.25 | $19.25 | 41,444 |
| 2023-03-16 | $19.99 | $20.50 | $19.59 | $20.05 | $20.05 | 29,895 |
| 2023-03-15 | $20.04 | $20.91 | $19.56 | $20.04 | $20.04 | 41,916 |
| 2023-03-14 | $20.34 | $21.22 | $20.00 | $20.88 | $20.88 | 38,289 |
| 2023-03-13 | $20.90 | $21.14 | $19.75 | $21.14 | $21.14 | 60,283 |
| 2023-03-10 | $21.94 | $21.94 | $20.80 | $21.58 | $21.58 | 104,200 |
| 2023-03-09 | $22.18 | $22.30 | $21.66 | $22.19 | $22.19 | 36,822 |
| 2023-03-08 | $22.26 | $22.65 | $22.02 | $22.35 | $22.35 | 7,854 |
| 2023-03-07 | $22.51 | $22.51 | $22.02 | $22.44 | $22.44 | 8,322 |
| 2023-03-06 | $22.35 | $22.41 | $21.85 | $22.35 | $22.35 | 19,110 |
| 2023-03-03 | $22.39 | $22.42 | $22.18 | $22.29 | $22.29 | 17,615 |
| 2023-03-02 | $22.38 | $22.38 | $21.94 | $22.14 | $22.14 | 8,583 |
| 2023-03-01 | $22.09 | $22.19 | $21.69 | $22.05 | $22.05 | 18,048 |
| 2023-02-28 | $21.87 | $22.69 | $21.77 | $22.32 | $22.32 | 102,548 |
| 2023-02-27 | $21.25 | $22.14 | $21.14 | $21.70 | $21.70 | 88,224 |
| 2023-02-24 | $20.35 | $20.70 | $20.25 | $20.65 | $20.65 | 47,730 |
| 2023-02-23 | $20.55 | $21.16 | $20.40 | $20.50 | $20.50 | 55,556 |
| 2023-02-22 | $20.45 | $20.76 | $20.02 | $20.40 | $20.40 | 96,212 |
| 2023-02-21 | $21.17 | $21.23 | $20.50 | $20.50 | $20.50 | 26,274 |
| 2023-02-17 | $21.65 | $21.65 | $20.75 | $21.16 | $21.16 | 56,210 |
| 2023-02-16 | $21.30 | $21.48 | $20.85 | $21.17 | $21.17 | 47,277 |
| 2023-02-15 | $21.34 | $21.75 | $21.02 | $21.34 | $21.34 | 78,824 |
| 2023-02-14 | $21.20 | $21.75 | $21.00 | $21.75 | $21.75 | 10,923 |
| 2023-02-13 | $21.10 | $21.55 | $21.00 | $21.25 | $21.25 | 16,509 |
| 2023-02-10 | $21.00 | $21.42 | $20.50 | $21.10 | $21.10 | 34,077 |
| 2023-02-09 | $21.50 | $21.50 | $20.70 | $20.99 | $20.99 | 55,800 |
| 2023-02-08 | $22.59 | $22.65 | $21.08 | $21.50 | $21.50 | 84,654 |
| 2023-02-07 | $22.41 | $22.83 | $22.41 | $22.77 | $22.77 | 23,579 |
| 2023-02-06 | $22.60 | $23.00 | $22.60 | $22.84 | $22.84 | 3,934 |
| 2023-02-03 | $22.91 | $22.93 | $22.71 | $22.85 | $22.85 | 5,324 |
| 2023-02-02 | $22.93 | $22.93 | $22.80 | $22.88 | $22.88 | 12,979 |
| 2023-02-01 | $22.75 | $22.94 | $22.62 | $22.94 | $22.94 | 9,931 |
| 2023-01-31 | $23.10 | $23.45 | $22.62 | $22.75 | $22.75 | 25,688 |
| 2023-01-30 | $22.95 | $23.04 | $22.60 | $23.01 | $23.01 | 9,158 |
| 2023-01-27 | $22.50 | $22.85 | $22.41 | $22.82 | $22.82 | 3,448 |
| 2023-01-26 | $22.89 | $22.91 | $22.70 | $22.87 | $22.87 | 2,693 |
| 2023-01-25 | $22.76 | $22.95 | $22.76 | $22.91 | $22.91 | 5,832 |
| 2023-01-24 | $22.61 | $23.20 | $22.61 | $22.89 | $22.89 | 8,725 |
| 2023-01-23 | $22.85 | $23.07 | $22.67 | $22.80 | $22.80 | 4,404 |
| 2023-01-20 | $22.68 | $23.00 | $22.51 | $22.65 | $22.65 | 7,661 |
| 2023-01-19 | $22.50 | $23.15 | $22.35 | $22.75 | $22.75 | 11,738 |
| 2023-01-18 | $22.76 | $22.90 | $22.38 | $22.80 | $22.80 | 14,204 |
| 2023-01-17 | $22.64 | $22.64 | $22.40 | $22.40 | $22.40 | 8,356 |
| 2023-01-13 | $22.28 | $22.70 | $22.20 | $22.67 | $22.67 | 3,007 |
| 2023-01-12 | $22.48 | $22.90 | $22.20 | $22.26 | $22.26 | 4,843 |
| 2023-01-11 | $22.93 | $22.93 | $22.70 | $22.80 | $22.45 | 1,337 |
| 2023-01-10 | $22.69 | $22.93 | $22.45 | $22.89 | $22.54 | 3,752 |
| 2023-01-09 | $22.80 | $22.93 | $22.55 | $22.55 | $22.21 | 5,404 |
| 2023-01-06 | $22.43 | $22.78 | $22.25 | $22.73 | $22.38 | 4,090 |
| 2023-01-05 | $22.05 | $22.21 | $22.05 | $22.20 | $21.86 | 3,766 |
| 2023-01-04 | $22.05 | $22.55 | $22.05 | $22.32 | $21.98 | 8,422 |
| 2023-01-03 | $22.30 | $22.44 | $22.26 | $22.35 | $22.01 | 2,238 |
| 2022-12-30 | $22.02 | $22.31 | $22.02 | $22.30 | $21.96 | 6,178 |
| 2022-12-29 | $21.90 | $22.31 | $21.70 | $22.10 | $21.76 | 13,746 |
| 2022-12-28 | $21.95 | $22.00 | $21.70 | $21.72 | $21.39 | 20,489 |
| 2022-12-27 | $21.90 | $22.14 | $21.59 | $22.08 | $21.74 | 43,309 |
| 2022-12-23 | $21.87 | $22.38 | $21.65 | $22.35 | $22.01 | 19,346 |
| 2022-12-22 | $21.85 | $22.05 | $21.83 | $22.05 | $21.71 | 21,768 |
| 2022-12-21 | $22.24 | $22.27 | $21.90 | $22.01 | $21.68 | 23,900 |
| 2022-12-20 | $22.10 | $22.44 | $22.10 | $22.44 | $22.10 | 22,734 |
| 2022-12-19 | $22.26 | $22.50 | $21.95 | $22.25 | $21.91 | 23,543 |
| 2022-12-16 | $22.30 | $22.50 | $22.10 | $22.50 | $22.16 | 18,221 |
| 2022-12-15 | $22.49 | $22.90 | $22.20 | $22.60 | $22.26 | 39,221 |
| 2022-12-14 | $22.75 | $22.75 | $22.38 | $22.67 | $22.33 | 8,653 |
| 2022-12-13 | $22.20 | $22.95 | $21.82 | $22.84 | $22.49 | 28,841 |
| 2022-12-12 | $21.85 | $22.15 | $21.85 | $22.15 | $21.81 | 3,544 |
| 2022-12-09 | $21.90 | $22.18 | $21.70 | $22.00 | $22.00 | 35,196 |
| 2022-12-08 | $22.15 | $22.30 | $21.81 | $21.90 | $21.90 | 67,407 |
| 2022-12-07 | $22.15 | $22.25 | $22.00 | $22.25 | $22.25 | 26,244 |
| 2022-12-06 | $22.25 | $22.63 | $22.15 | $22.15 | $22.15 | 18,685 |
| 2022-12-05 | $22.44 | $22.54 | $22.03 | $22.25 | $22.25 | 17,612 |
| 2022-12-02 | $22.51 | $22.86 | $22.38 | $22.79 | $22.79 | 5,104 |
| 2022-12-01 | $22.58 | $22.87 | $22.28 | $22.50 | $22.50 | 9,725 |
| 2022-11-30 | $22.28 | $22.69 | $22.00 | $22.59 | $22.59 | 30,038 |
| 2022-11-29 | $22.05 | $22.59 | $22.00 | $22.59 | $22.59 | 14,760 |
| 2022-11-28 | $22.28 | $22.64 | $22.00 | $22.40 | $22.40 | 10,484 |
| 2022-11-25 | $22.42 | $22.58 | $22.26 | $22.27 | $22.27 | 3,515 |
| 2022-11-23 | $22.07 | $22.65 | $22.07 | $22.65 | $22.65 | 13,539 |
| 2022-11-22 | $22.05 | $22.25 | $22.00 | $22.25 | $22.25 | 8,024 |
| 2022-11-21 | $22.02 | $22.24 | $21.86 | $22.08 | $22.08 | 6,747 |
| 2022-11-18 | $21.77 | $22.17 | $21.70 | $22.12 | $22.12 | 9,187 |
| 2022-11-17 | $21.80 | $21.95 | $21.75 | $21.94 | $21.94 | 17,767 |
| 2022-11-16 | $21.70 | $22.00 | $21.70 | $21.83 | $21.83 | 16,893 |
| 2022-11-15 | $21.85 | $21.90 | $21.71 | $21.75 | $21.75 | 55,400 |
| 2022-11-14 | $22.21 | $22.21 | $21.70 | $21.71 | $21.71 | 31,381 |
| 2022-11-11 | $21.95 | $22.40 | $21.70 | $22.29 | $22.29 | 12,374 |
| 2022-11-10 | $22.01 | $22.59 | $21.82 | $22.00 | $22.00 | 39,978 |
| 2022-11-09 | $21.75 | $21.95 | $21.50 | $21.94 | $21.94 | 19,313 |
| 2022-11-08 | $21.65 | $22.06 | $21.65 | $22.06 | $22.06 | 11,807 |
| 2022-11-07 | $21.75 | $22.77 | $21.49 | $21.99 | $21.99 | 10,770 |
| 2022-11-04 | $21.07 | $21.88 | $21.00 | $21.60 | $21.60 | 17,767 |
| 2022-11-03 | $21.05 | $21.23 | $20.35 | $21.07 | $21.07 | 14,081 |
| 2022-11-02 | $21.00 | $21.70 | $20.80 | $21.34 | $21.34 | 45,102 |
| 2022-11-01 | $21.36 | $21.65 | $20.73 | $21.04 | $21.04 | 11,336 |
| 2022-10-31 | $21.95 | $22.03 | $21.25 | $21.28 | $21.28 | 39,432 |
| 2022-10-28 | $22.36 | $22.37 | $21.48 | $21.48 | $21.48 | 15,507 |
| 2022-10-27 | $22.75 | $22.85 | $22.25 | $22.70 | $22.70 | 9,880 |
| 2022-10-26 | $22.75 | $22.89 | $22.25 | $22.88 | $22.88 | 26,729 |
| 2022-10-25 | $22.93 | $22.93 | $22.28 | $22.72 | $22.72 | 10,383 |
| 2022-10-24 | $23.12 | $23.17 | $22.75 | $23.04 | $23.04 | 11,497 |
| 2022-10-21 | $23.00 | $23.15 | $21.95 | $23.15 | $23.15 | 27,986 |
| 2022-10-20 | $23.15 | $23.22 | $22.78 | $23.14 | $23.14 | 12,209 |
| 2022-10-19 | $23.29 | $23.42 | $23.15 | $23.15 | $23.15 | 10,281 |
| 2022-10-18 | $23.33 | $23.33 | $23.32 | $23.32 | $23.32 | 786 |
| 2022-10-17 | $23.25 | $23.56 | $23.15 | $23.24 | $23.24 | 5,051 |
| 2022-10-14 | $23.57 | $24.08 | $23.17 | $23.19 | $23.19 | 11,471 |
| 2022-10-13 | $23.35 | $23.80 | $22.92 | $23.39 | $23.39 | 18,367 |
| 2022-10-12 | $23.85 | $23.85 | $23.66 | $23.66 | $23.32 | 930 |
| 2022-10-11 | $23.73 | $24.49 | $23.61 | $23.80 | $23.46 | 10,816 |
| 2022-10-10 | $23.62 | $24.09 | $23.60 | $24.00 | $23.65 | 5,841 |
| 2022-10-07 | $24.20 | $24.20 | $23.60 | $23.78 | $23.78 | 12,155 |
| 2022-10-06 | $23.93 | $24.00 | $23.60 | $23.88 | $23.88 | 11,393 |
| 2022-10-05 | $24.00 | $24.09 | $23.61 | $24.09 | $24.09 | 4,818 |
| 2022-10-04 | $24.11 | $24.23 | $23.66 | $23.77 | $23.77 | 6,511 |
| 2022-10-03 | $23.93 | $24.14 | $23.81 | $24.14 | $24.14 | 5,375 |
| 2022-09-30 | $23.70 | $24.17 | $23.51 | $23.91 | $23.91 | 29,514 |
| 2022-09-29 | $23.51 | $23.75 | $23.50 | $23.60 | $23.60 | 5,088 |
| 2022-09-28 | $23.64 | $23.71 | $23.50 | $23.61 | $23.61 | 4,210 |
| 2022-09-27 | $23.50 | $23.58 | $23.50 | $23.51 | $23.51 | 8,294 |
| 2022-09-26 | $23.60 | $23.68 | $23.40 | $23.50 | $23.50 | 11,324 |
| 2022-09-23 | $23.61 | $23.70 | $23.47 | $23.70 | $23.70 | 19,367 |
| 2022-09-22 | $23.60 | $23.82 | $23.60 | $23.70 | $23.70 | 6,717 |
| 2022-09-21 | $23.52 | $23.89 | $23.50 | $23.89 | $23.89 | 9,826 |
| 2022-09-20 | $23.51 | $23.71 | $23.48 | $23.64 | $23.64 | 14,817 |
| 2022-09-19 | $23.60 | $23.68 | $23.50 | $23.60 | $23.60 | 23,428 |
| 2022-09-16 | $23.60 | $23.80 | $23.30 | $23.79 | $23.79 | 21,146 |
| 2022-09-15 | $23.52 | $23.89 | $23.50 | $23.60 | $23.60 | 10,820 |
| 2022-09-14 | $23.65 | $23.95 | $23.65 | $23.87 | $23.87 | 11,850 |
| 2022-09-13 | $23.75 | $23.81 | $23.50 | $23.73 | $23.73 | 4,717 |
| 2022-09-12 | $23.63 | $23.70 | $23.51 | $23.70 | $23.70 | 3,565 |
| 2022-09-09 | $23.68 | $23.77 | $23.68 | $23.77 | $23.77 | 2,639 |
| 2022-09-08 | $23.77 | $23.77 | $23.51 | $23.60 | $23.60 | 6,895 |
| 2022-09-07 | $23.71 | $23.71 | $23.52 | $23.52 | $23.52 | 1,036 |
| 2022-09-06 | $23.85 | $23.85 | $23.50 | $23.69 | $23.69 | 2,176 |
| 2022-09-02 | $23.69 | $23.84 | $23.50 | $23.78 | $23.78 | 3,894 |
| 2022-09-01 | $23.66 | $23.75 | $23.49 | $23.69 | $23.69 | 20,274 |
| 2022-08-31 | $23.88 | $23.96 | $23.70 | $23.70 | $23.70 | 7,019 |
| 2022-08-30 | $23.70 | $24.00 | $23.70 | $23.75 | $23.75 | 10,698 |
| 2022-08-29 | $23.90 | $23.90 | $23.65 | $23.81 | $23.81 | 13,096 |
| 2022-08-26 | $23.90 | $24.00 | $23.61 | $23.90 | $23.90 | 15,762 |
| 2022-08-25 | $24.00 | $24.12 | $23.90 | $23.95 | $23.95 | 8,138 |
| 2022-08-24 | $24.02 | $24.05 | $23.70 | $24.00 | $24.00 | 11,847 |
| 2022-08-23 | $24.31 | $24.31 | $23.99 | $23.99 | $23.99 | 13,683 |
| 2022-08-22 | $24.28 | $24.29 | $24.10 | $24.20 | $24.20 | 6,851 |
| 2022-08-19 | $24.02 | $24.33 | $24.00 | $24.31 | $24.31 | 2,606 |
| 2022-08-18 | $24.02 | $24.30 | $24.02 | $24.30 | $24.30 | 3,218 |
| 2022-08-17 | $23.99 | $24.25 | $23.99 | $24.25 | $24.25 | 4,757 |
| 2022-08-16 | $24.24 | $24.35 | $24.10 | $24.33 | $24.33 | 3,370 |
| 2022-08-15 | $24.29 | $24.74 | $24.10 | $24.10 | $24.10 | 4,791 |
| 2022-08-12 | $24.11 | $24.25 | $23.99 | $24.25 | $24.25 | 6,594 |
| 2022-08-11 | $24.40 | $24.40 | $24.16 | $24.16 | $24.16 | 810 |
| 2022-08-10 | $24.11 | $24.29 | $24.08 | $24.25 | $24.25 | 7,565 |
| 2022-08-09 | $24.18 | $24.18 | $23.93 | $24.18 | $24.18 | 10,734 |
| 2022-08-08 | $24.13 | $24.35 | $24.13 | $24.18 | $24.18 | 730 |
| 2022-08-05 | $24.07 | $24.40 | $24.07 | $24.38 | $24.38 | 5,104 |
| 2022-08-04 | $24.25 | $24.42 | $24.22 | $24.42 | $24.42 | 8,781 |
| 2022-08-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 417 |
| 2022-08-02 | $24.25 | $24.30 | $24.12 | $24.19 | $24.19 | 3,599 |
| 2022-08-01 | $24.00 | $24.42 | $24.00 | $24.42 | $24.42 | 3,924 |
| 2022-07-29 | $24.15 | $24.44 | $24.05 | $24.40 | $24.40 | 26,681 |
| 2022-07-28 | $23.85 | $24.03 | $23.55 | $24.03 | $24.03 | 10,443 |
| 2022-07-27 | $23.85 | $23.94 | $23.60 | $23.90 | $23.90 | 11,571 |
| 2022-07-26 | $23.85 | $23.90 | $23.65 | $23.86 | $23.86 | 1,946 |
| 2022-07-25 | $23.85 | $23.94 | $23.56 | $23.85 | $23.85 | 7,987 |
| 2022-07-22 | $23.60 | $23.99 | $23.60 | $23.98 | $23.98 | 2,904 |
| 2022-07-21 | $23.72 | $23.88 | $23.51 | $23.87 | $23.87 | 6,360 |
| 2022-07-20 | $23.57 | $23.84 | $23.55 | $23.75 | $23.75 | 8,188 |
| 2022-07-19 | $23.66 | $24.05 | $23.30 | $23.70 | $23.70 | 22,584 |
| 2022-07-18 | $23.56 | $24.09 | $23.56 | $23.75 | $23.75 | 7,145 |
| 2022-07-15 | $23.80 | $24.12 | $23.80 | $24.09 | $24.09 | 1,530 |
| 2022-07-14 | $23.76 | $23.88 | $23.41 | $23.88 | $23.88 | 3,086 |
| 2022-07-13 | $24.00 | $24.15 | $24.00 | $24.14 | $23.80 | 2,784 |
| 2022-07-12 | $24.29 | $24.29 | $24.00 | $24.25 | $23.91 | 8,359 |
| 2022-07-11 | $24.01 | $24.43 | $24.00 | $24.20 | $23.86 | 15,565 |
| 2022-07-08 | $24.25 | $24.55 | $24.02 | $24.25 | $23.91 | 7,937 |
| 2022-07-07 | $24.35 | $24.45 | $24.16 | $24.36 | $24.01 | 4,075 |
| 2022-07-06 | $24.15 | $24.17 | $24.03 | $24.15 | $23.81 | 3,166 |
| 2022-07-05 | $24.35 | $24.35 | $24.14 | $24.15 | $23.81 | 2,400 |
| 2022-07-01 | $24.31 | $24.40 | $24.31 | $24.35 | $24.00 | 2,360 |
| 2022-06-30 | $23.87 | $24.31 | $23.71 | $24.00 | $23.66 | 10,161 |
| 2022-06-29 | $24.23 | $24.23 | $23.86 | $24.00 | $23.66 | 5,088 |
| 2022-06-28 | $23.81 | $24.02 | $23.81 | $24.02 | $23.68 | 2,340 |
| 2022-06-27 | $23.96 | $24.15 | $23.85 | $23.95 | $23.61 | 5,042 |
| 2022-06-24 | $23.86 | $24.39 | $23.86 | $23.96 | $23.62 | 5,586 |
| 2022-06-23 | $24.16 | $24.16 | $23.66 | $24.00 | $23.66 | 17,043 |
| 2022-06-22 | $24.04 | $24.28 | $24.00 | $24.10 | $23.76 | 5,001 |
| 2022-06-21 | $24.27 | $24.53 | $23.95 | $24.53 | $24.18 | 17,551 |
| 2022-06-17 | $24.19 | $24.19 | $24.19 | $24.19 | $23.85 | 1,750 |
| 2022-06-16 | $24.09 | $24.09 | $23.95 | $23.97 | $23.63 | 9,286 |
| 2022-06-15 | $24.05 | $24.25 | $24.05 | $24.15 | $23.81 | 5,943 |
| 2022-06-14 | $24.30 | $24.33 | $23.67 | $24.09 | $23.75 | 9,253 |
| 2022-06-13 | $24.15 | $24.42 | $24.05 | $24.36 | $24.01 | 4,799 |
| 2022-06-10 | $24.40 | $24.40 | $24.10 | $24.32 | $23.97 | 6,358 |
| 2022-06-09 | $24.41 | $24.68 | $24.40 | $24.60 | $24.25 | 4,799 |
| 2022-06-08 | $24.51 | $24.65 | $24.40 | $24.53 | $24.18 | 6,322 |
| 2022-06-07 | $24.90 | $24.90 | $24.46 | $24.77 | $24.42 | 3,001 |
| 2022-06-06 | $24.92 | $24.92 | $24.45 | $24.78 | $24.43 | 5,350 |
| 2022-06-03 | $24.61 | $24.90 | $24.59 | $24.90 | $24.55 | 1,735 |
| 2022-06-02 | $24.58 | $24.75 | $24.58 | $24.74 | $24.39 | 1,094 |
| 2022-06-01 | $24.82 | $24.92 | $24.41 | $24.68 | $24.32 | 6,525 |
| 2022-05-31 | $24.50 | $25.02 | $24.50 | $24.94 | $24.59 | 15,113 |
| 2022-05-27 | $24.15 | $24.88 | $24.15 | $24.56 | $24.21 | 11,517 |
| 2022-05-26 | $24.59 | $24.84 | $24.16 | $24.62 | $24.27 | 5,116 |
| 2022-05-25 | $24.25 | $24.65 | $24.25 | $24.65 | $24.30 | 4,939 |
| 2022-05-24 | $24.28 | $24.28 | $24.15 | $24.15 | $23.81 | 1,589 |
| 2022-05-23 | $24.23 | $24.23 | $24.05 | $24.18 | $23.84 | 2,526 |
| 2022-05-20 | $24.27 | $24.27 | $23.82 | $24.25 | $23.91 | 2,068 |
| 2022-05-19 | $24.23 | $24.23 | $24.01 | $24.20 | $23.86 | 2,062 |
| 2022-05-18 | $24.02 | $24.28 | $23.78 | $24.23 | $23.89 | 11,250 |
| 2022-05-17 | $24.21 | $24.28 | $23.88 | $23.88 | $23.54 | 5,461 |
| 2022-05-16 | $24.01 | $24.21 | $23.72 | $24.00 | $23.66 | 12,188 |
| 2022-05-13 | $24.02 | $24.24 | $24.00 | $24.18 | $23.84 | 3,199 |
| 2022-05-12 | $24.17 | $24.42 | $24.00 | $24.26 | $23.92 | 4,473 |
| 2022-05-11 | $24.28 | $24.56 | $24.25 | $24.25 | $23.91 | 9,834 |
| 2022-05-10 | $24.25 | $24.50 | $24.25 | $24.50 | $24.15 | 1,171 |
| 2022-05-09 | $24.30 | $24.50 | $24.25 | $24.50 | $24.15 | 12,036 |
| 2022-05-06 | $24.45 | $24.46 | $24.22 | $24.45 | $24.10 | 15,394 |
| 2022-05-05 | $24.56 | $24.60 | $24.26 | $24.40 | $24.05 | 11,297 |
| 2022-05-04 | $24.54 | $25.04 | $24.54 | $25.00 | $24.65 | 18,954 |
| 2022-05-03 | $24.57 | $24.66 | $24.47 | $24.66 | $24.31 | 4,115 |
| 2022-05-02 | $24.79 | $24.84 | $24.46 | $24.77 | $24.42 | 8,910 |
| 2022-04-29 | $24.88 | $24.88 | $24.82 | $24.84 | $24.49 | 3,243 |
| 2022-04-28 | $24.46 | $24.69 | $24.45 | $24.69 | $24.34 | 4,752 |
| 2022-04-27 | $24.67 | $24.67 | $24.45 | $24.50 | $24.15 | 6,350 |
| 2022-04-26 | $24.66 | $24.68 | $24.45 | $24.68 | $24.33 | 3,208 |
| 2022-04-25 | $24.50 | $24.66 | $24.47 | $24.66 | $24.31 | 3,830 |
| 2022-04-22 | $24.51 | $24.59 | $24.49 | $24.50 | $24.15 | 6,571 |
| 2022-04-21 | $24.59 | $24.69 | $24.49 | $24.69 | $24.34 | 18,560 |
| 2022-04-20 | $24.68 | $24.69 | $24.50 | $24.68 | $24.33 | 8,120 |
| 2022-04-19 | $24.48 | $24.71 | $24.36 | $24.71 | $24.36 | 16,847 |
| 2022-04-18 | $24.60 | $24.78 | $24.49 | $24.60 | $24.25 | 13,819 |
| 2022-04-14 | $24.77 | $24.77 | $24.55 | $24.64 | $24.29 | 7,855 |
| 2022-04-13 | $24.78 | $24.78 | $24.60 | $24.64 | $24.29 | 5,522 |
| 2022-04-12 | $25.00 | $25.00 | $24.82 | $24.96 | $24.27 | 6,666 |
| 2022-04-11 | $24.98 | $24.99 | $24.85 | $24.89 | $24.20 | 24,936 |
| 2022-04-08 | $24.98 | $25.01 | $24.93 | $24.99 | $24.30 | 5,602 |
| 2022-04-07 | $24.95 | $25.02 | $24.95 | $24.95 | $24.26 | 14,347 |
| 2022-04-06 | $24.93 | $25.02 | $24.91 | $24.96 | $24.27 | 4,964 |
| 2022-04-05 | $25.02 | $25.02 | $24.93 | $25.00 | $24.31 | 7,483 |
| 2022-04-04 | $24.98 | $25.05 | $24.98 | $25.01 | $24.32 | 5,570 |
| 2022-04-01 | $25.00 | $25.01 | $24.98 | $24.98 | $24.29 | 2,792 |
| 2022-03-31 | $25.09 | $25.09 | $24.90 | $25.00 | $24.31 | 29,717 |
| 2022-03-30 | $25.05 | $25.05 | $24.93 | $24.94 | $24.25 | 18,780 |
| 2022-03-29 | $25.25 | $25.25 | $25.04 | $25.04 | $24.35 | 9,779 |
| 2022-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 1,054 |
| 2022-03-25 | $25.28 | $25.28 | $25.00 | $25.16 | $24.46 | 9,637 |
| 2022-03-24 | $25.02 | $25.28 | $24.96 | $25.28 | $24.58 | 5,675 |
| 2022-03-23 | $24.90 | $25.10 | $24.90 | $25.10 | $24.40 | 5,592 |
| 2022-03-22 | $25.00 | $25.10 | $24.91 | $25.10 | $24.40 | 4,870 |
| 2022-03-21 | $25.02 | $25.24 | $24.96 | $25.24 | $24.54 | 7,858 |
| 2022-03-18 | $25.11 | $25.25 | $24.97 | $25.25 | $24.55 | 4,049 |
| 2022-03-17 | $25.00 | $25.29 | $24.99 | $25.19 | $24.49 | 11,405 |
| 2022-03-16 | $25.04 | $25.04 | $24.90 | $25.00 | $24.31 | 9,311 |
| 2022-03-15 | $25.15 | $25.16 | $24.74 | $25.05 | $24.35 | 17,329 |
| 2022-03-14 | $25.15 | $25.24 | $24.78 | $25.10 | $24.40 | 14,021 |
| 2022-03-11 | $25.15 | $25.22 | $25.15 | $25.15 | $24.45 | 3,910 |
| 2022-03-10 | $25.20 | $25.27 | $25.15 | $25.25 | $24.55 | 5,268 |
| 2022-03-09 | $25.24 | $25.33 | $25.16 | $25.31 | $24.61 | 5,192 |
| 2022-03-08 | $25.11 | $25.24 | $25.05 | $25.23 | $24.53 | 18,932 |
| 2022-03-07 | $25.16 | $25.23 | $25.09 | $25.10 | $24.40 | 13,868 |
| 2022-03-04 | $25.30 | $25.30 | $25.15 | $25.25 | $24.55 | 10,336 |
| 2022-03-03 | $25.25 | $25.42 | $25.25 | $25.42 | $24.71 | 400 |
| 2022-03-02 | $25.19 | $25.32 | $25.16 | $25.32 | $24.62 | 3,633 |
| 2022-03-01 | $25.33 | $25.45 | $25.25 | $25.27 | $24.57 | 11,660 |
| 2022-02-28 | $25.17 | $25.43 | $25.15 | $25.15 | $24.45 | 9,773 |
| 2022-02-25 | $25.11 | $25.20 | $25.05 | $25.20 | $24.50 | 25,107 |
| 2022-02-24 | $25.20 | $25.30 | $25.05 | $25.05 | $24.35 | 16,651 |
| 2022-02-23 | $25.36 | $25.36 | $25.15 | $25.27 | $24.57 | 8,517 |
| 2022-02-22 | $25.20 | $25.30 | $25.20 | $25.20 | $24.50 | 9,767 |
| 2022-02-18 | $25.18 | $25.43 | $25.18 | $25.36 | $24.66 | 1,785 |
| 2022-02-17 | $25.15 | $25.36 | $25.15 | $25.35 | $24.65 | 4,022 |
| 2022-02-16 | $25.15 | $25.33 | $25.15 | $25.33 | $24.63 | 3,120 |
| 2022-02-15 | $25.25 | $25.31 | $25.16 | $25.31 | $24.61 | 3,443 |
| 2022-02-14 | $25.18 | $25.34 | $25.12 | $25.25 | $24.55 | 32,969 |
| 2022-02-11 | $25.21 | $25.37 | $25.02 | $25.25 | $24.55 | 18,235 |
| 2022-02-10 | $25.20 | $25.29 | $25.03 | $25.15 | $24.45 | 57,746 |
| 2022-02-09 | $25.23 | $25.35 | $25.20 | $25.20 | $24.50 | 15,323 |
| 2022-02-08 | $25.32 | $25.50 | $25.20 | $25.36 | $24.66 | 13,395 |
| 2022-02-07 | $25.41 | $25.41 | $25.34 | $25.34 | $24.64 | 1,790 |
| 2022-02-04 | $25.41 | $25.50 | $25.15 | $25.30 | $24.60 | 21,717 |
| 2022-02-03 | $25.22 | $25.23 | $25.20 | $25.20 | $24.50 | 4,147 |
| 2022-02-02 | $25.30 | $25.30 | $25.24 | $25.25 | $24.55 | 5,271 |
| 2022-02-01 | $25.22 | $25.46 | $25.20 | $25.30 | $24.60 | 4,434 |
| 2022-01-31 | $25.50 | $25.50 | $25.10 | $25.18 | $24.48 | 16,132 |
| 2022-01-28 | $25.06 | $25.49 | $25.05 | $25.49 | $24.78 | 16,346 |
| 2022-01-27 | $25.22 | $25.30 | $25.05 | $25.10 | $24.40 | 30,706 |
| 2022-01-26 | $25.30 | $25.37 | $25.10 | $25.22 | $24.52 | 19,225 |
| 2022-01-25 | $25.25 | $25.35 | $25.25 | $25.34 | $24.64 | 2,729 |
| 2022-01-24 | $25.25 | $25.50 | $25.25 | $25.34 | $24.64 | 8,349 |
| 2022-01-21 | $25.35 | $25.43 | $25.35 | $25.42 | $24.71 | 5,425 |
| 2022-01-20 | $25.42 | $25.48 | $25.30 | $25.31 | $24.61 | 11,749 |
| 2022-01-19 | $25.44 | $25.44 | $25.24 | $25.42 | $24.71 | 12,242 |
| 2022-01-18 | $25.34 | $25.50 | $25.34 | $25.37 | $24.67 | 8,846 |
| 2022-01-14 | $25.40 | $25.50 | $25.33 | $25.50 | $24.79 | 15,209 |
| 2022-01-13 | $25.28 | $25.41 | $25.19 | $25.40 | $24.70 | 28,318 |
| 2022-01-12 | $25.52 | $25.53 | $25.50 | $25.52 | $24.48 | 27,624 |
| 2022-01-11 | $25.48 | $25.52 | $25.45 | $25.50 | $24.46 | 26,663 |
| 2022-01-10 | $25.45 | $25.53 | $25.44 | $25.45 | $24.41 | 8,862 |
| 2022-01-07 | $25.42 | $25.54 | $25.42 | $25.50 | $24.46 | 6,325 |
| 2022-01-06 | $25.41 | $25.54 | $25.41 | $25.50 | $24.46 | 11,404 |
| 2022-01-05 | $25.52 | $25.52 | $25.40 | $25.47 | $24.43 | 10,485 |
| 2022-01-04 | $25.50 | $25.75 | $25.48 | $25.48 | $24.44 | 33,147 |
| 2022-01-03 | $25.50 | $25.55 | $25.47 | $25.54 | $24.50 | 17,247 |
| 2021-12-31 | $25.50 | $25.55 | $25.46 | $25.50 | $24.46 | 15,932 |
| 2021-12-30 | $25.50 | $25.54 | $25.48 | $25.50 | $24.46 | 11,282 |
| 2021-12-29 | $25.48 | $25.50 | $25.46 | $25.46 | $24.42 | 6,042 |
| 2021-12-28 | $25.40 | $25.46 | $25.40 | $25.41 | $24.37 | 7,697 |
| 2021-12-27 | $25.46 | $25.50 | $25.45 | $25.45 | $24.41 | 17,817 |
| 2021-12-23 | $25.41 | $25.49 | $25.41 | $25.47 | $24.43 | 3,031 |
| 2021-12-22 | $25.48 | $25.50 | $25.46 | $25.46 | $24.42 | 5,308 |
| 2021-12-21 | $25.43 | $25.50 | $25.41 | $25.41 | $24.37 | 10,544 |
| 2021-12-20 | $25.50 | $25.50 | $25.41 | $25.41 | $24.37 | 10,924 |
| 2021-12-17 | $25.48 | $25.51 | $25.48 | $25.48 | $24.44 | 4,863 |
| 2021-12-16 | $25.49 | $25.50 | $25.47 | $25.50 | $24.46 | 3,884 |
| 2021-12-15 | $25.40 | $25.54 | $25.40 | $25.53 | $24.49 | 2,678 |
| 2021-12-14 | $25.46 | $25.53 | $25.45 | $25.50 | $24.46 | 11,444 |
| 2021-12-13 | $25.65 | $25.79 | $25.49 | $25.79 | $24.74 | 3,319 |
| 2021-12-10 | $25.70 | $25.70 | $25.44 | $25.50 | $24.46 | 7,474 |
| 2021-12-09 | $25.59 | $25.83 | $25.55 | $25.70 | $24.65 | 3,570 |
| 2021-12-08 | $25.86 | $25.86 | $25.55 | $25.60 | $24.55 | 4,047 |
| 2021-12-07 | $25.87 | $25.89 | $25.60 | $25.62 | $24.58 | 12,921 |
| 2021-12-06 | $25.90 | $25.90 | $25.78 | $25.78 | $24.73 | 702 |
| 2021-12-03 | $25.90 | $25.90 | $25.74 | $25.77 | $24.72 | 2,695 |
| 2021-12-02 | $25.86 | $26.09 | $25.82 | $25.84 | $24.78 | 3,242 |
| 2021-12-01 | $26.26 | $26.39 | $25.85 | $25.85 | $24.80 | 131,921 |
| 2021-11-30 | $25.86 | $26.45 | $25.86 | $25.92 | $24.86 | 39,793 |
| 2021-11-29 | $25.96 | $26.25 | $25.96 | $26.04 | $24.98 | 3,437 |
| 2021-11-26 | $25.85 | $25.87 | $25.85 | $25.87 | $24.82 | 1,290 |
| 2021-11-24 | $25.90 | $26.25 | $25.85 | $25.85 | $24.80 | 9,226 |
| 2021-11-23 | $26.08 | $26.11 | $25.93 | $25.96 | $24.90 | 5,086 |
| 2021-11-22 | $25.89 | $26.31 | $25.88 | $26.03 | $24.97 | 9,808 |
| 2021-11-19 | $25.92 | $26.05 | $25.82 | $26.00 | $24.94 | 11,717 |
| 2021-11-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.04 | 802 |
| 2021-11-17 | $26.39 | $26.39 | $25.89 | $26.00 | $24.94 | 7,723 |
| 2021-11-16 | $26.08 | $26.08 | $26.08 | $26.08 | $25.02 | 2,625 |
| 2021-11-15 | $26.39 | $26.39 | $26.04 | $26.08 | $25.02 | 5,886 |
| 2021-11-12 | $26.23 | $26.39 | $26.23 | $26.30 | $25.23 | 9,976 |
| 2021-11-11 | $26.33 | $26.33 | $26.29 | $26.29 | $25.22 | 4,115 |
| 2021-11-10 | $26.70 | $26.70 | $26.36 | $26.45 | $25.37 | 4,572 |
| 2021-11-09 | $26.63 | $26.83 | $26.63 | $26.67 | $25.58 | 3,820 |
| 2021-11-08 | $26.80 | $26.96 | $26.58 | $26.73 | $25.64 | 22,751 |
| 2021-11-05 | $27.00 | $27.00 | $26.79 | $26.98 | $25.88 | 11,437 |
| 2021-11-04 | $26.85 | $27.00 | $26.85 | $27.00 | $25.90 | 9,230 |
| 2021-11-03 | $26.93 | $27.00 | $26.89 | $27.00 | $25.90 | 10,819 |
| 2021-11-02 | $26.90 | $27.00 | $26.80 | $26.95 | $25.85 | 11,949 |
| 2021-11-01 | $27.30 | $27.30 | $26.97 | $27.00 | $25.90 | 31,012 |
| 2021-10-29 | $26.46 | $27.48 | $26.43 | $27.39 | $26.27 | 281,003 |
| 2021-10-28 | $26.50 | $26.75 | $26.42 | $26.74 | $25.65 | 3,377 |
| 2021-10-27 | $26.33 | $26.75 | $26.30 | $26.75 | $25.66 | 24,540 |
| 2021-10-26 | $26.41 | $26.45 | $26.21 | $26.35 | $25.28 | 19,321 |
| 2021-10-25 | $26.21 | $26.50 | $26.19 | $26.50 | $25.42 | 17,003 |
| 2021-10-22 | $26.15 | $26.50 | $26.05 | $26.50 | $25.42 | 16,977 |
| 2021-10-21 | $26.07 | $26.20 | $25.93 | $26.20 | $25.13 | 11,690 |
| 2021-10-20 | $25.77 | $26.10 | $25.77 | $26.05 | $24.99 | 40,705 |
| 2021-10-19 | $25.69 | $25.75 | $25.69 | $25.75 | $24.70 | 1,380 |
| 2021-10-18 | $25.50 | $25.78 | $25.49 | $25.75 | $24.70 | 3,258 |
| 2021-10-15 | $25.75 | $25.75 | $25.74 | $25.75 | $24.70 | 7,906 |
| 2021-10-14 | $25.75 | $25.75 | $25.37 | $25.73 | $24.68 | 12,199 |
| 2021-10-13 | $25.70 | $25.80 | $25.64 | $25.80 | $24.42 | 65,432 |
| 2021-10-12 | $25.66 | $25.70 | $25.66 | $25.70 | $24.33 | 5,412 |
| 2021-10-11 | $25.59 | $25.75 | $25.59 | $25.67 | $24.29 | 8,708 |
| 2021-10-08 | $25.60 | $25.71 | $25.60 | $25.71 | $24.34 | 4,716 |
| 2021-10-07 | $25.70 | $25.70 | $25.62 | $25.64 | $24.27 | 6,139 |
| 2021-10-06 | $25.53 | $25.64 | $25.37 | $25.46 | $24.10 | 7,046 |
| 2021-10-05 | $25.66 | $25.70 | $25.55 | $25.59 | $24.22 | 5,855 |
| 2021-10-04 | $25.57 | $25.62 | $25.55 | $25.56 | $24.20 | 4,049 |
| 2021-10-01 | $25.51 | $25.72 | $25.51 | $25.72 | $24.35 | 2,993 |
| 2021-09-30 | $25.70 | $25.73 | $25.60 | $25.70 | $24.33 | 14,717 |
| 2021-09-29 | $25.52 | $25.75 | $25.45 | $25.63 | $24.26 | 14,719 |
| 2021-09-28 | $25.33 | $25.48 | $25.33 | $25.43 | $24.07 | 8,219 |
| 2021-09-27 | $25.70 | $25.74 | $25.24 | $25.34 | $23.99 | 53,631 |
| 2021-09-24 | $25.70 | $25.75 | $25.70 | $25.70 | $24.33 | 15,517 |
| 2021-09-23 | $25.70 | $25.75 | $25.67 | $25.70 | $24.33 | 21,398 |
| 2021-09-22 | $25.74 | $25.75 | $25.69 | $25.70 | $24.33 | 18,186 |
| 2021-09-21 | $25.68 | $25.75 | $25.67 | $25.75 | $24.38 | 14,475 |
| 2021-09-20 | $25.75 | $25.88 | $25.75 | $25.76 | $24.38 | 8,203 |
| 2021-09-17 | $25.79 | $25.89 | $25.79 | $25.79 | $24.41 | 12,890 |
| 2021-09-16 | $25.75 | $25.75 | $25.73 | $25.73 | $24.36 | 8,737 |
| 2021-09-15 | $25.75 | $25.77 | $25.66 | $25.71 | $24.34 | 13,211 |
| 2021-09-14 | $25.83 | $25.83 | $25.75 | $25.79 | $24.41 | 10,735 |
| 2021-09-13 | $25.82 | $25.82 | $25.75 | $25.81 | $24.43 | 13,255 |
| 2021-09-10 | $25.83 | $25.90 | $25.82 | $25.82 | $24.44 | 15,505 |
| 2021-09-09 | $25.78 | $26.00 | $25.76 | $25.80 | $24.42 | 140,131 |
| 2021-09-08 | $25.82 | $25.83 | $25.80 | $25.80 | $24.42 | 6,787 |
| 2021-09-07 | $25.79 | $25.88 | $25.79 | $25.85 | $24.47 | 8,778 |
| 2021-09-03 | $25.83 | $25.90 | $25.82 | $25.84 | $24.46 | 7,979 |
| 2021-09-02 | $25.83 | $25.88 | $25.82 | $25.84 | $24.46 | 13,569 |
| 2021-09-01 | $25.75 | $25.88 | $25.75 | $25.84 | $24.46 | 13,257 |
| 2021-08-31 | $25.86 | $25.88 | $25.80 | $25.80 | $24.42 | 12,825 |
| 2021-08-30 | $25.90 | $25.92 | $25.84 | $25.87 | $24.49 | 6,060 |
| 2021-08-27 | $25.90 | $26.05 | $25.83 | $25.83 | $24.45 | 12,029 |
| 2021-08-26 | $26.10 | $26.10 | $25.90 | $25.94 | $24.55 | 3,423 |
| 2021-08-25 | $26.00 | $26.10 | $25.93 | $25.93 | $24.54 | 23,321 |
| 2021-08-24 | $25.90 | $25.90 | $25.80 | $25.85 | $24.47 | 3,405 |
| 2021-08-23 | $25.75 | $25.81 | $25.74 | $25.75 | $24.38 | 6,181 |
| 2021-08-20 | $25.75 | $25.89 | $25.60 | $25.78 | $24.40 | 8,305 |
| 2021-08-19 | $25.77 | $25.85 | $25.77 | $25.81 | $24.43 | 8,978 |
| 2021-08-18 | $25.72 | $25.90 | $25.72 | $25.80 | $24.42 | 7,689 |
| 2021-08-17 | $25.75 | $25.90 | $25.66 | $25.88 | $24.50 | 51,755 |
| 2021-08-16 | $25.80 | $25.80 | $25.72 | $25.75 | $24.38 | 6,262 |
| 2021-08-13 | $25.75 | $25.85 | $25.75 | $25.77 | $24.39 | 17,305 |
| 2021-08-12 | $25.80 | $25.80 | $25.71 | $25.75 | $24.38 | 30,009 |
| 2021-08-11 | $25.71 | $25.95 | $25.71 | $25.80 | $24.42 | 25,025 |
| 2021-08-10 | $25.89 | $25.89 | $25.75 | $25.85 | $24.47 | 20,282 |
| 2021-08-09 | $25.90 | $26.01 | $25.81 | $25.81 | $24.43 | 8,156 |
| 2021-08-06 | $25.98 | $26.00 | $25.81 | $25.95 | $24.56 | 19,913 |
| 2021-08-05 | $25.88 | $25.98 | $25.80 | $25.98 | $24.59 | 31,656 |
| 2021-08-04 | $25.89 | $25.90 | $25.70 | $25.82 | $24.44 | 37,418 |
| 2021-08-03 | $25.74 | $25.85 | $25.65 | $25.84 | $24.46 | 27,739 |
| 2021-08-02 | $25.75 | $25.75 | $25.50 | $25.60 | $24.23 | 51,726 |
| 2021-07-30 | $25.81 | $25.81 | $25.45 | $25.60 | $24.23 | 111,546 |
| 2021-07-29 | $25.55 | $25.85 | $25.50 | $25.81 | $24.43 | 39,252 |
| 2021-07-28 | $25.30 | $25.55 | $25.25 | $25.54 | $24.18 | 67,864 |
| 2021-07-27 | $25.27 | $25.27 | $25.19 | $25.25 | $23.90 | 50,582 |
| 2021-07-26 | $25.23 | $25.26 | $25.20 | $25.26 | $23.91 | 59,908 |
| 2021-07-23 | $25.19 | $25.25 | $25.16 | $25.21 | $23.86 | 41,269 |
| 2021-07-22 | $25.12 | $25.21 | $25.12 | $25.19 | $23.85 | 108,554 |
| 2021-07-21 | $25.09 | $25.14 | $25.09 | $25.13 | $23.78 | 92,828 |
| 2021-07-20 | $25.11 | $25.12 | $25.04 | $25.12 | $23.78 | 124,377 |
| 2021-07-19 | $25.12 | $25.13 | $25.07 | $25.11 | $23.77 | 25,765 |
| 2021-07-16 | $25.11 | $25.12 | $25.06 | $25.10 | $23.76 | 58,601 |
| 2021-07-15 | $25.14 | $25.17 | $25.06 | $25.06 | $23.72 | 45,049 |
| 2021-07-14 | $25.25 | $25.25 | $25.05 | $25.10 | $23.76 | 108,032 |
| 2021-07-13 | $25.35 | $25.35 | $25.28 | $25.31 | $23.64 | 110,509 |
| 2021-07-12 | $25.27 | $25.35 | $25.27 | $25.30 | $23.63 | 55,469 |
| 2021-07-09 | $25.12 | $25.30 | $25.12 | $25.25 | $23.58 | 79,412 |
| 2021-07-08 | $25.09 | $25.19 | $25.08 | $25.18 | $23.51 | 89,691 |
| 2021-07-07 | $25.13 | $25.15 | $25.07 | $25.10 | $23.44 | 112,758 |
| 2021-07-06 | $25.09 | $25.15 | $25.09 | $25.13 | $23.47 | 70,783 |
| 2021-07-02 | $25.10 | $25.13 | $25.08 | $25.08 | $23.42 | 52,575 |
| 2021-07-01 | $25.08 | $25.14 | $25.08 | $25.11 | $23.45 | 67,074 |
| 2021-06-30 | $25.09 | $25.10 | $25.03 | $25.08 | $23.42 | 135,082 |
| 2021-06-29 | $25.10 | $25.11 | $25.05 | $25.09 | $23.43 | 91,675 |
| 2021-06-28 | $25.04 | $25.12 | $25.04 | $25.10 | $23.44 | 95,626 |
| 2021-06-25 | $25.09 | $25.13 | $25.07 | $25.09 | $23.43 | 70,558 |
| 2021-06-24 | $25.17 | $25.17 | $25.06 | $25.09 | $23.43 | 108,876 |
| 2021-06-23 | $25.13 | $25.17 | $25.12 | $25.17 | $23.50 | 64,318 |
| 2021-06-22 | $25.15 | $25.15 | $25.12 | $25.13 | $23.47 | 73,499 |
| 2021-06-21 | $25.11 | $25.15 | $25.11 | $25.15 | $23.49 | 43,661 |
| 2021-06-18 | $25.10 | $25.13 | $25.03 | $25.09 | $23.43 | 36,356 |
| 2021-06-17 | $25.12 | $25.15 | $25.09 | $25.10 | $23.44 | 44,548 |
| 2021-06-16 | $25.09 | $25.13 | $25.08 | $25.11 | $23.44 | 106,099 |
| 2021-06-15 | $25.10 | $25.12 | $25.01 | $25.09 | $23.43 | 46,103 |
| 2021-06-14 | $25.17 | $25.19 | $25.07 | $25.09 | $23.43 | 113,987 |
| 2021-06-11 | $25.15 | $25.20 | $25.12 | $25.13 | $23.47 | 27,947 |
| 2021-06-10 | $25.16 | $25.20 | $25.14 | $25.15 | $23.49 | 40,172 |
| 2021-06-09 | $25.16 | $25.18 | $25.11 | $25.13 | $23.47 | 48,389 |
| 2021-06-08 | $25.17 | $25.18 | $25.10 | $25.16 | $23.50 | 23,197 |
| 2021-06-07 | $25.15 | $25.18 | $25.15 | $25.16 | $23.50 | 23,582 |
| 2021-06-04 | $25.16 | $25.18 | $25.14 | $25.15 | $23.49 | 28,031 |
| 2021-06-03 | $25.19 | $25.19 | $25.14 | $25.16 | $23.50 | 27,480 |
| 2021-06-02 | $25.18 | $25.19 | $25.14 | $25.16 | $23.50 | 56,382 |
| 2021-06-01 | $25.18 | $25.18 | $25.14 | $25.16 | $23.50 | 25,520 |
| 2021-05-28 | $25.13 | $25.18 | $25.13 | $25.16 | $23.50 | 41,098 |
| 2021-05-27 | $25.10 | $25.16 | $25.10 | $25.13 | $23.47 | 42,687 |
| 2021-05-26 | $25.15 | $25.15 | $25.08 | $25.11 | $23.45 | 36,631 |
| 2021-05-25 | $25.10 | $25.15 | $25.10 | $25.10 | $23.44 | 29,712 |
| 2021-05-24 | $25.10 | $25.15 | $25.06 | $25.06 | $23.40 | 37,455 |
| 2021-05-21 | $25.08 | $25.15 | $25.06 | $25.11 | $23.45 | 55,100 |
| 2021-05-20 | $25.15 | $25.15 | $25.03 | $25.08 | $23.42 | 73,208 |
| 2021-05-19 | $25.05 | $25.14 | $25.05 | $25.11 | $23.45 | 42,782 |
| 2021-05-18 | $25.15 | $25.15 | $25.08 | $25.10 | $23.44 | 31,038 |
| 2021-05-17 | $25.11 | $25.15 | $25.08 | $25.10 | $23.44 | 29,962 |
| 2021-05-14 | $25.10 | $25.10 | $25.07 | $25.10 | $23.44 | 47,017 |
| 2021-05-13 | $25.10 | $25.13 | $25.05 | $25.10 | $23.44 | 36,975 |
| 2021-05-12 | $25.10 | $25.10 | $24.89 | $24.99 | $23.34 | 60,885 |
| 2021-05-11 | $25.12 | $25.14 | $24.97 | $25.05 | $23.39 | 42,318 |
| 2021-05-10 | $25.14 | $25.15 | $25.10 | $25.12 | $23.46 | 29,597 |
| 2021-05-07 | $25.22 | $25.22 | $25.05 | $25.14 | $23.48 | 33,949 |
| 2021-05-06 | $25.10 | $25.10 | $25.00 | $25.10 | $23.44 | 31,877 |
| 2021-05-05 | $25.12 | $25.14 | $25.08 | $25.08 | $23.42 | 81,594 |
| 2021-05-04 | $25.10 | $25.10 | $25.02 | $25.09 | $23.43 | 54,610 |
| 2021-05-03 | $25.03 | $25.10 | $25.03 | $25.08 | $23.42 | 66,385 |
| 2021-04-30 | $25.17 | $25.20 | $24.92 | $24.99 | $23.34 | 853,981 |
| 2021-04-29 | $25.22 | $25.22 | $25.09 | $25.11 | $23.45 | 92,101 |
| 2021-04-28 | $25.13 | $25.23 | $25.08 | $25.15 | $23.49 | 84,373 |
| 2021-04-27 | $25.10 | $25.14 | $25.08 | $25.09 | $23.43 | 83,269 |
| 2021-04-26 | $25.18 | $25.19 | $25.11 | $25.13 | $23.47 | 52,442 |
| 2021-04-23 | $25.15 | $25.16 | $25.12 | $25.16 | $23.50 | 58,948 |
| 2021-04-22 | $25.13 | $25.14 | $25.10 | $25.13 | $23.47 | 63,311 |
| 2021-04-21 | $25.06 | $25.15 | $25.06 | $25.10 | $23.44 | 53,301 |
| 2021-04-20 | $25.15 | $25.19 | $25.10 | $25.10 | $23.44 | 63,552 |
| 2021-04-19 | $25.15 | $25.18 | $25.11 | $25.15 | $23.49 | 55,328 |
| 2021-04-16 | $25.15 | $25.18 | $25.11 | $25.15 | $23.49 | 40,322 |
| 2021-04-15 | $25.22 | $25.22 | $25.14 | $25.17 | $23.50 | 44,181 |
| 2021-04-14 | $25.15 | $25.20 | $25.13 | $25.18 | $23.51 | 76,639 |
| 2021-04-13 | $25.15 | $25.24 | $25.15 | $25.20 | $23.42 | 116,918 |
| 2021-04-12 | $25.12 | $25.20 | $25.12 | $25.15 | $23.38 | 96,961 |
| 2021-04-09 | $25.08 | $25.16 | $25.06 | $25.15 | $23.38 | 69,409 |
| 2021-04-08 | $25.10 | $25.13 | $25.06 | $25.06 | $23.29 | 51,299 |
| 2021-04-07 | $25.17 | $25.17 | $25.07 | $25.07 | $23.30 | 42,140 |
| 2021-04-06 | $25.28 | $25.30 | $25.13 | $25.15 | $23.38 | 74,691 |
| 2021-04-05 | $25.20 | $25.29 | $25.16 | $25.27 | $23.49 | 40,977 |
| 2021-04-01 | $25.10 | $25.18 | $25.05 | $25.11 | $23.34 | 48,593 |
| 2021-03-31 | $25.05 | $25.14 | $24.98 | $25.05 | $23.28 | 156,146 |
| 2021-03-30 | $25.00 | $25.14 | $24.78 | $25.07 | $23.30 | 158,167 |
B. Riley Financial Inc (RILYK) News Headlines
Recent B. Riley Financial Inc (RILYK) News
Similar Companies to B. Riley Financial Inc (RILYK) 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 | -- | -- | -- |