B. Riley Financial Inc (RILYM) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.11 ($-0.01) -0.04%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.12 |
| Previous Close | $25.11 |
| High | $25.12 |
| Low | $25.11 |
| Adjusted Open | $25.12 |
| Previous Adjusted Close | $25.11 |
| Adjusted High | $25.12 |
| Adjusted Low | $25.11 |
About B. Riley Financial Inc (RILYM)
B. Riley Financial Inc 6.375 NT REDEEM 28022025 USD 25
Invest in B. Riley Financial Inc (RILYM)
Historical Stock Data for B. Riley Financial Inc (RILYM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | $25.12 | $25.12 | $25.11 | $25.11 | $25.11 | 45,069 |
| 2025-02-26 | $25.12 | $25.13 | $25.11 | $25.12 | $25.12 | 65,100 |
| 2025-02-25 | $25.11 | $25.12 | $25.10 | $25.10 | $25.10 | 12,369 |
| 2025-02-24 | $25.10 | $25.12 | $25.08 | $25.11 | $25.11 | 59,291 |
| 2025-02-21 | $25.03 | $25.11 | $24.85 | $25.11 | $25.11 | 97,674 |
| 2025-02-20 | $25.09 | $25.09 | $25.01 | $25.03 | $25.03 | 135,186 |
| 2025-02-19 | $25.04 | $25.09 | $25.03 | $25.05 | $25.05 | 91,609 |
| 2025-02-18 | $25.02 | $25.07 | $25.02 | $25.04 | $25.04 | 51,051 |
| 2025-02-14 | $25.02 | $25.04 | $25.01 | $25.04 | $25.04 | 83,719 |
| 2025-02-13 | $25.02 | $25.07 | $24.99 | $25.04 | $25.04 | 45,217 |
| 2025-02-12 | $25.01 | $25.06 | $25.00 | $25.02 | $25.02 | 14,582 |
| 2025-02-11 | $24.99 | $25.07 | $24.99 | $25.06 | $25.06 | 33,227 |
| 2025-02-10 | $25.00 | $25.05 | $24.97 | $25.00 | $25.00 | 63,633 |
| 2025-02-07 | $25.00 | $25.01 | $24.98 | $25.01 | $25.01 | 56,370 |
| 2025-02-06 | $24.99 | $25.01 | $24.88 | $25.01 | $25.01 | 188,204 |
| 2025-02-05 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 83,528 |
| 2025-02-04 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 67,496 |
| 2025-02-03 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 67,981 |
| 2025-01-31 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 72,897 |
| 2025-01-30 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 35,297 |
| 2025-01-29 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 57,600 |
| 2025-01-28 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 36,602 |
| 2025-01-27 | $24.90 | $24.96 | $24.90 | $24.95 | $24.95 | 47,606 |
| 2025-01-24 | $24.93 | $24.96 | $24.93 | $24.94 | $24.94 | 125,850 |
| 2025-01-23 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 41,414 |
| 2025-01-22 | $24.95 | $24.96 | $24.93 | $24.94 | $24.94 | 176,025 |
| 2025-01-21 | $24.90 | $25.07 | $24.90 | $24.96 | $24.96 | 841,681 |
| 2025-01-17 | $24.58 | $24.68 | $24.58 | $24.62 | $24.62 | 26,471 |
| 2025-01-16 | $24.60 | $24.70 | $24.55 | $24.57 | $24.57 | 35,821 |
| 2025-01-15 | $24.50 | $24.73 | $24.41 | $24.55 | $24.55 | 41,020 |
| 2025-01-14 | $24.85 | $24.94 | $24.75 | $24.85 | $24.45 | 286,852 |
| 2025-01-13 | $23.10 | $23.60 | $23.09 | $23.59 | $23.59 | 100,520 |
| 2025-01-10 | $22.95 | $23.27 | $22.72 | $23.25 | $23.25 | 65,924 |
| 2025-01-08 | $23.24 | $23.24 | $22.80 | $22.87 | $22.87 | 75,213 |
| 2025-01-07 | $23.30 | $23.30 | $23.05 | $23.12 | $23.12 | 18,482 |
| 2025-01-06 | $23.36 | $23.50 | $23.02 | $23.12 | $23.12 | 43,027 |
| 2025-01-03 | $23.40 | $23.45 | $23.23 | $23.36 | $23.36 | 17,091 |
| 2025-01-02 | $23.39 | $23.41 | $23.15 | $23.16 | $23.16 | 12,361 |
| 2024-12-31 | $23.00 | $23.32 | $22.80 | $23.06 | $23.06 | 67,114 |
| 2024-12-30 | $22.73 | $23.09 | $22.60 | $22.73 | $22.73 | 24,112 |
| 2024-12-27 | $22.78 | $23.08 | $22.50 | $22.73 | $22.73 | 48,275 |
| 2024-12-26 | $23.01 | $23.13 | $22.79 | $23.01 | $23.01 | 32,626 |
| 2024-12-24 | $23.08 | $23.20 | $22.92 | $22.96 | $22.96 | 24,968 |
| 2024-12-23 | $23.02 | $23.37 | $22.70 | $22.99 | $22.99 | 67,592 |
| 2024-12-20 | $23.42 | $23.42 | $22.90 | $23.02 | $23.02 | 61,318 |
| 2024-12-19 | $23.50 | $23.50 | $23.36 | $23.46 | $23.46 | 5,450 |
| 2024-12-18 | $23.45 | $23.64 | $23.38 | $23.54 | $23.54 | 41,671 |
| 2024-12-17 | $23.47 | $23.47 | $23.25 | $23.45 | $23.45 | 13,639 |
| 2024-12-16 | $23.30 | $23.48 | $23.14 | $23.47 | $23.47 | 12,849 |
| 2024-12-13 | $23.34 | $23.34 | $23.19 | $23.26 | $23.26 | 8,703 |
| 2024-12-12 | $23.21 | $23.35 | $23.18 | $23.21 | $23.21 | 10,716 |
| 2024-12-11 | $23.22 | $23.35 | $23.22 | $23.26 | $23.26 | 14,310 |
| 2024-12-10 | $23.21 | $23.46 | $23.17 | $23.28 | $23.28 | 20,104 |
| 2024-12-09 | $23.30 | $23.37 | $23.20 | $23.21 | $23.21 | 12,895 |
| 2024-12-06 | $23.45 | $23.48 | $23.25 | $23.25 | $23.25 | 29,955 |
| 2024-12-05 | $23.50 | $23.54 | $23.25 | $23.40 | $23.40 | 17,431 |
| 2024-12-04 | $23.69 | $23.71 | $23.45 | $23.47 | $23.47 | 14,315 |
| 2024-12-03 | $23.69 | $23.74 | $23.60 | $23.65 | $23.65 | 32,406 |
| 2024-12-02 | $23.74 | $23.75 | $23.61 | $23.69 | $23.69 | 17,067 |
| 2024-11-29 | $23.64 | $23.74 | $23.58 | $23.74 | $23.74 | 21,135 |
| 2024-11-27 | $23.60 | $23.65 | $23.53 | $23.65 | $23.65 | 27,280 |
| 2024-11-26 | $23.66 | $23.66 | $23.50 | $23.65 | $23.65 | 21,283 |
| 2024-11-25 | $23.47 | $23.75 | $23.38 | $23.65 | $23.65 | 59,291 |
| 2024-11-22 | $22.86 | $23.50 | $22.86 | $23.40 | $23.40 | 84,634 |
| 2024-11-21 | $22.63 | $22.95 | $22.60 | $22.84 | $22.84 | 31,352 |
| 2024-11-20 | $22.28 | $22.85 | $22.20 | $22.85 | $22.85 | 44,373 |
| 2024-11-19 | $22.65 | $22.65 | $21.21 | $22.28 | $22.28 | 163,716 |
| 2024-11-18 | $23.14 | $23.14 | $22.50 | $22.61 | $22.61 | 80,507 |
| 2024-11-15 | $23.35 | $23.50 | $23.11 | $23.39 | $23.39 | 66,655 |
| 2024-11-14 | $23.53 | $23.78 | $22.85 | $23.55 | $23.55 | 70,980 |
| 2024-11-13 | $23.61 | $23.62 | $23.30 | $23.53 | $23.53 | 15,579 |
| 2024-11-12 | $23.73 | $23.80 | $23.50 | $23.67 | $23.67 | 18,587 |
| 2024-11-11 | $23.60 | $23.83 | $23.60 | $23.74 | $23.74 | 37,746 |
| 2024-11-08 | $23.59 | $23.72 | $23.51 | $23.70 | $23.70 | 23,189 |
| 2024-11-07 | $23.47 | $23.81 | $23.40 | $23.50 | $23.50 | 34,047 |
| 2024-11-06 | $22.90 | $23.48 | $22.83 | $23.40 | $23.40 | 41,201 |
| 2024-11-05 | $22.90 | $23.10 | $22.77 | $22.96 | $22.96 | 51,855 |
| 2024-11-04 | $23.05 | $23.05 | $22.25 | $22.94 | $22.94 | 161,639 |
| 2024-11-01 | $23.53 | $23.75 | $23.40 | $23.75 | $23.75 | 42,574 |
| 2024-10-31 | $23.98 | $23.98 | $23.26 | $23.33 | $23.33 | 77,556 |
| 2024-10-30 | $24.10 | $24.10 | $23.62 | $23.90 | $23.90 | 77,510 |
| 2024-10-29 | $23.95 | $24.43 | $23.95 | $24.18 | $24.18 | 240,576 |
| 2024-10-28 | $23.55 | $23.66 | $23.40 | $23.60 | $23.60 | 40,417 |
| 2024-10-25 | $23.58 | $23.90 | $23.36 | $23.90 | $23.90 | 17,000 |
| 2024-10-24 | $23.34 | $23.67 | $23.30 | $23.67 | $23.67 | 21,932 |
| 2024-10-23 | $23.33 | $23.50 | $23.16 | $23.29 | $23.29 | 22,574 |
| 2024-10-22 | $23.55 | $23.55 | $23.25 | $23.46 | $23.46 | 33,521 |
| 2024-10-21 | $23.70 | $23.93 | $23.08 | $23.35 | $23.35 | 96,277 |
| 2024-10-18 | $23.44 | $24.42 | $23.35 | $23.85 | $23.85 | 220,128 |
| 2024-10-17 | $23.27 | $23.50 | $23.03 | $23.50 | $23.50 | 91,440 |
| 2024-10-16 | $23.00 | $23.62 | $22.85 | $23.29 | $23.29 | 146,257 |
| 2024-10-15 | $22.70 | $23.09 | $22.20 | $22.85 | $22.85 | 79,968 |
| 2024-10-14 | $22.10 | $23.24 | $21.81 | $23.00 | $22.61 | 372,486 |
| 2024-10-11 | $19.19 | $19.53 | $18.16 | $18.40 | $18.08 | 117,741 |
| 2024-10-10 | $19.85 | $19.85 | $18.60 | $19.19 | $18.86 | 103,789 |
| 2024-10-09 | $19.95 | $19.98 | $19.23 | $19.74 | $19.40 | 59,793 |
| 2024-10-08 | $19.09 | $20.20 | $19.09 | $20.07 | $19.73 | 33,252 |
| 2024-10-07 | $20.97 | $21.00 | $19.19 | $19.38 | $19.05 | 211,954 |
| 2024-10-04 | $21.75 | $21.75 | $20.16 | $20.93 | $20.57 | 201,311 |
| 2024-10-03 | $22.23 | $22.23 | $21.73 | $21.77 | $21.40 | 51,039 |
| 2024-10-02 | $22.08 | $22.20 | $21.70 | $21.89 | $21.52 | 41,136 |
| 2024-10-01 | $21.48 | $21.86 | $21.21 | $21.85 | $21.48 | 53,043 |
| 2024-09-30 | $21.41 | $21.42 | $21.00 | $21.20 | $20.84 | 65,735 |
| 2024-09-27 | $21.50 | $21.78 | $20.86 | $21.09 | $21.09 | 161,381 |
| 2024-09-26 | $21.50 | $21.98 | $21.23 | $21.96 | $21.96 | 65,896 |
| 2024-09-25 | $21.33 | $21.50 | $20.82 | $21.48 | $21.48 | 77,278 |
| 2024-09-24 | $21.31 | $21.51 | $20.65 | $21.28 | $21.28 | 211,614 |
| 2024-09-23 | $20.80 | $20.92 | $20.62 | $20.82 | $20.82 | 70,597 |
| 2024-09-20 | $20.26 | $21.10 | $20.26 | $20.92 | $20.92 | 114,730 |
| 2024-09-19 | $20.69 | $20.70 | $20.25 | $20.50 | $20.50 | 63,534 |
| 2024-09-18 | $20.94 | $20.94 | $20.05 | $20.64 | $20.64 | 66,231 |
| 2024-09-17 | $20.85 | $21.25 | $20.25 | $20.60 | $20.60 | 116,524 |
| 2024-09-16 | $20.75 | $21.19 | $20.46 | $20.95 | $20.95 | 101,253 |
| 2024-09-13 | $21.31 | $21.50 | $20.16 | $20.38 | $20.38 | 141,945 |
| 2024-09-12 | $21.47 | $21.75 | $21.00 | $21.11 | $21.11 | 50,652 |
| 2024-09-11 | $21.45 | $22.25 | $21.25 | $21.37 | $21.37 | 49,421 |
| 2024-09-10 | $20.52 | $21.73 | $19.96 | $21.41 | $21.41 | 106,659 |
| 2024-09-09 | $20.35 | $21.25 | $20.35 | $20.88 | $20.88 | 290,279 |
| 2024-09-06 | $18.20 | $18.20 | $17.37 | $17.59 | $17.59 | 72,366 |
| 2024-09-05 | $18.16 | $18.65 | $17.21 | $18.17 | $18.17 | 65,380 |
| 2024-09-04 | $18.40 | $18.89 | $17.10 | $18.25 | $18.25 | 69,162 |
| 2024-09-03 | $17.50 | $18.72 | $16.31 | $18.55 | $18.55 | 193,865 |
| 2024-08-30 | $18.75 | $18.91 | $17.26 | $17.50 | $17.50 | 226,131 |
| 2024-08-29 | $19.56 | $19.78 | $18.51 | $19.30 | $19.30 | 104,944 |
| 2024-08-28 | $20.31 | $21.80 | $18.71 | $19.85 | $19.85 | 179,540 |
| 2024-08-27 | $20.63 | $20.66 | $20.20 | $20.54 | $20.54 | 88,211 |
| 2024-08-26 | $21.24 | $21.48 | $20.19 | $20.75 | $20.75 | 86,294 |
| 2024-08-23 | $22.17 | $22.50 | $20.01 | $21.03 | $21.03 | 210,034 |
| 2024-08-22 | $19.10 | $23.68 | $18.70 | $22.52 | $22.52 | 1,115,328 |
| 2024-08-21 | $15.65 | $20.87 | $13.62 | $19.05 | $19.05 | 498,351 |
| 2024-08-20 | $15.00 | $16.35 | $15.00 | $15.65 | $15.65 | 113,397 |
| 2024-08-19 | $16.21 | $16.60 | $14.53 | $14.88 | $14.88 | 302,599 |
| 2024-08-16 | $18.39 | $18.70 | $15.80 | $16.21 | $16.21 | 847,503 |
| 2024-08-15 | $17.89 | $18.06 | $11.70 | $13.48 | $13.48 | 650,900 |
| 2024-08-14 | $19.00 | $19.10 | $16.58 | $17.88 | $17.88 | 478,059 |
| 2024-08-13 | $20.50 | $21.39 | $18.81 | $18.97 | $18.97 | 445,660 |
| 2024-08-12 | $21.86 | $22.07 | $19.06 | $19.40 | $19.40 | 450,957 |
| 2024-08-09 | $24.10 | $24.19 | $24.01 | $24.19 | $24.19 | 13,191 |
| 2024-08-08 | $24.15 | $24.20 | $24.03 | $24.15 | $24.15 | 9,400 |
| 2024-08-07 | $24.20 | $24.20 | $24.03 | $24.15 | $24.15 | 9,361 |
| 2024-08-06 | $24.00 | $24.16 | $23.94 | $24.11 | $24.11 | 18,592 |
| 2024-08-05 | $23.97 | $24.02 | $23.71 | $24.00 | $24.00 | 27,224 |
| 2024-08-02 | $24.18 | $24.19 | $23.99 | $24.09 | $24.09 | 22,412 |
| 2024-08-01 | $24.20 | $24.20 | $24.10 | $24.19 | $24.19 | 8,871 |
| 2024-07-31 | $24.14 | $24.20 | $24.05 | $24.19 | $24.19 | 13,748 |
| 2024-07-30 | $24.00 | $24.07 | $24.00 | $24.00 | $24.00 | 17,527 |
| 2024-07-29 | $24.09 | $24.10 | $24.02 | $24.07 | $24.07 | 2,812 |
| 2024-07-26 | $23.93 | $24.04 | $23.93 | $24.02 | $24.02 | 10,025 |
| 2024-07-25 | $23.95 | $24.00 | $23.85 | $23.85 | $23.85 | 38,432 |
| 2024-07-24 | $24.08 | $24.12 | $23.72 | $23.85 | $23.85 | 84,051 |
| 2024-07-23 | $24.16 | $24.16 | $24.08 | $24.08 | $24.08 | 16,932 |
| 2024-07-22 | $23.99 | $24.16 | $23.99 | $24.10 | $24.10 | 16,204 |
| 2024-07-19 | $24.00 | $24.16 | $23.99 | $24.01 | $24.01 | 18,071 |
| 2024-07-18 | $24.12 | $24.17 | $23.90 | $24.01 | $24.01 | 43,980 |
| 2024-07-17 | $24.24 | $24.25 | $24.07 | $24.07 | $24.07 | 32,842 |
| 2024-07-16 | $24.10 | $24.18 | $23.87 | $24.09 | $24.09 | 47,141 |
| 2024-07-15 | $24.14 | $24.29 | $24.14 | $24.15 | $24.15 | 36,575 |
| 2024-07-12 | $24.40 | $24.45 | $24.40 | $24.41 | $24.01 | 24,128 |
| 2024-07-11 | $24.37 | $24.43 | $24.35 | $24.40 | $24.00 | 29,898 |
| 2024-07-10 | $24.38 | $24.44 | $24.28 | $24.40 | $24.00 | 25,746 |
| 2024-07-09 | $24.39 | $24.42 | $24.30 | $24.33 | $23.93 | 58,961 |
| 2024-07-08 | $24.35 | $24.44 | $24.35 | $24.39 | $24.00 | 13,740 |
| 2024-07-05 | $24.44 | $24.44 | $24.33 | $24.36 | $23.97 | 8,176 |
| 2024-07-03 | $24.32 | $24.46 | $24.32 | $24.45 | $24.05 | 6,183 |
| 2024-07-02 | $24.42 | $24.52 | $24.40 | $24.52 | $24.12 | 15,934 |
| 2024-07-01 | $24.46 | $24.50 | $24.40 | $24.43 | $24.03 | 12,203 |
| 2024-06-28 | $24.33 | $24.46 | $24.33 | $24.45 | $24.05 | 18,320 |
| 2024-06-27 | $24.33 | $24.37 | $24.26 | $24.30 | $23.91 | 8,925 |
| 2024-06-26 | $24.31 | $24.45 | $24.25 | $24.35 | $23.96 | 22,240 |
| 2024-06-25 | $24.35 | $24.45 | $24.27 | $24.35 | $23.96 | 22,065 |
| 2024-06-24 | $24.31 | $24.35 | $24.27 | $24.30 | $23.91 | 18,011 |
| 2024-06-21 | $24.27 | $24.36 | $24.27 | $24.31 | $23.92 | 12,929 |
| 2024-06-20 | $24.11 | $24.36 | $24.10 | $24.29 | $23.89 | 26,229 |
| 2024-06-18 | $24.25 | $24.39 | $24.10 | $24.21 | $23.82 | 11,317 |
| 2024-06-17 | $24.42 | $24.42 | $23.82 | $24.25 | $23.86 | 55,762 |
| 2024-06-14 | $24.42 | $24.51 | $24.37 | $24.45 | $24.05 | 11,464 |
| 2024-06-13 | $24.44 | $24.54 | $24.40 | $24.41 | $24.01 | 18,453 |
| 2024-06-12 | $24.45 | $24.45 | $24.41 | $24.41 | $24.01 | 7,533 |
| 2024-06-11 | $24.49 | $24.49 | $24.37 | $24.40 | $24.00 | 7,611 |
| 2024-06-10 | $24.46 | $24.46 | $24.39 | $24.42 | $24.02 | 6,779 |
| 2024-06-07 | $24.30 | $24.51 | $24.30 | $24.45 | $24.05 | 12,157 |
| 2024-06-06 | $24.52 | $24.52 | $24.31 | $24.38 | $23.98 | 21,646 |
| 2024-06-05 | $24.45 | $24.52 | $24.45 | $24.48 | $24.08 | 8,645 |
| 2024-06-04 | $24.36 | $24.58 | $24.36 | $24.43 | $24.03 | 14,049 |
| 2024-06-03 | $24.34 | $24.45 | $24.23 | $24.38 | $23.98 | 11,763 |
| 2024-05-31 | $24.28 | $24.37 | $24.20 | $24.37 | $23.97 | 26,653 |
| 2024-05-30 | $24.40 | $24.42 | $24.21 | $24.30 | $23.91 | 11,444 |
| 2024-05-29 | $24.50 | $24.56 | $24.35 | $24.40 | $24.00 | 15,119 |
| 2024-05-28 | $24.51 | $24.58 | $24.42 | $24.57 | $24.17 | 10,076 |
| 2024-05-24 | $24.64 | $24.64 | $24.55 | $24.63 | $24.23 | 19,406 |
| 2024-05-23 | $24.33 | $24.60 | $24.33 | $24.59 | $24.19 | 28,474 |
| 2024-05-22 | $24.45 | $24.62 | $24.43 | $24.52 | $24.12 | 64,291 |
| 2024-05-21 | $24.48 | $24.48 | $24.43 | $24.44 | $24.04 | 5,016 |
| 2024-05-20 | $24.33 | $24.50 | $24.33 | $24.47 | $24.07 | 36,001 |
| 2024-05-17 | $24.20 | $24.37 | $24.17 | $24.35 | $24.35 | 26,222 |
| 2024-05-16 | $24.30 | $24.39 | $24.21 | $24.26 | $24.26 | 85,801 |
| 2024-05-15 | $24.26 | $24.30 | $24.25 | $24.30 | $24.30 | 21,988 |
| 2024-05-14 | $24.30 | $24.30 | $24.22 | $24.28 | $24.28 | 17,185 |
| 2024-05-13 | $24.20 | $24.30 | $24.20 | $24.30 | $24.30 | 28,934 |
| 2024-05-10 | $24.24 | $24.25 | $24.18 | $24.25 | $24.25 | 12,275 |
| 2024-05-09 | $24.15 | $24.26 | $24.15 | $24.23 | $24.23 | 9,360 |
| 2024-05-08 | $24.24 | $24.27 | $24.16 | $24.27 | $24.27 | 46,662 |
| 2024-05-07 | $24.18 | $24.24 | $24.12 | $24.19 | $24.19 | 15,510 |
| 2024-05-06 | $24.05 | $24.25 | $24.04 | $24.18 | $24.18 | 33,962 |
| 2024-05-03 | $24.19 | $24.24 | $24.09 | $24.16 | $24.16 | 41,350 |
| 2024-05-02 | $24.10 | $24.18 | $24.00 | $24.03 | $24.03 | 21,264 |
| 2024-05-01 | $24.24 | $24.24 | $24.00 | $24.06 | $24.06 | 43,421 |
| 2024-04-30 | $24.12 | $24.12 | $23.85 | $24.06 | $24.06 | 18,405 |
| 2024-04-29 | $24.10 | $24.24 | $23.95 | $24.03 | $24.03 | 33,403 |
| 2024-04-26 | $24.10 | $24.10 | $23.90 | $24.05 | $24.05 | 31,243 |
| 2024-04-25 | $24.00 | $24.27 | $23.81 | $24.02 | $24.02 | 43,529 |
| 2024-04-24 | $24.01 | $24.47 | $24.01 | $24.13 | $24.13 | 191,546 |
| 2024-04-23 | $23.47 | $23.47 | $23.23 | $23.35 | $23.35 | 11,691 |
| 2024-04-22 | $23.12 | $23.37 | $23.11 | $23.27 | $23.27 | 6,692 |
| 2024-04-19 | $23.00 | $23.38 | $23.00 | $23.11 | $23.11 | 29,299 |
| 2024-04-18 | $23.23 | $23.25 | $23.02 | $23.02 | $23.02 | 11,379 |
| 2024-04-17 | $23.15 | $23.75 | $23.15 | $23.25 | $23.25 | 23,794 |
| 2024-04-16 | $23.15 | $23.29 | $23.03 | $23.12 | $23.12 | 13,568 |
| 2024-04-15 | $23.45 | $23.50 | $23.00 | $23.22 | $23.22 | 32,037 |
| 2024-04-12 | $23.60 | $23.80 | $23.40 | $23.45 | $23.45 | 21,490 |
| 2024-04-11 | $23.72 | $24.17 | $23.69 | $23.90 | $23.50 | 38,698 |
| 2024-04-10 | $23.97 | $24.00 | $23.67 | $23.71 | $23.31 | 35,219 |
| 2024-04-09 | $23.90 | $24.00 | $23.67 | $23.93 | $23.53 | 71,514 |
| 2024-04-08 | $23.51 | $23.88 | $23.35 | $23.68 | $23.28 | 47,721 |
| 2024-04-05 | $23.65 | $24.00 | $23.21 | $23.54 | $23.15 | 57,868 |
| 2024-04-04 | $23.35 | $23.70 | $23.30 | $23.56 | $23.17 | 33,105 |
| 2024-04-03 | $23.10 | $23.74 | $23.10 | $23.34 | $22.95 | 51,701 |
| 2024-04-02 | $23.18 | $23.25 | $22.85 | $23.17 | $22.78 | 33,488 |
| 2024-04-01 | $23.00 | $23.21 | $22.92 | $23.13 | $22.74 | 31,566 |
| 2024-03-28 | $22.59 | $23.00 | $22.50 | $23.00 | $22.62 | 28,909 |
| 2024-03-27 | $22.71 | $22.71 | $22.38 | $22.45 | $22.08 | 19,383 |
| 2024-03-26 | $22.44 | $22.64 | $22.21 | $22.56 | $22.18 | 18,432 |
| 2024-03-25 | $22.45 | $22.70 | $22.40 | $22.48 | $22.10 | 28,881 |
| 2024-03-22 | $22.35 | $22.86 | $22.21 | $22.39 | $22.02 | 30,149 |
| 2024-03-21 | $22.49 | $23.07 | $21.97 | $22.25 | $21.88 | 65,351 |
| 2024-03-20 | $21.55 | $22.73 | $21.55 | $22.51 | $22.13 | 54,293 |
| 2024-03-19 | $21.25 | $21.90 | $21.00 | $21.61 | $21.25 | 48,468 |
| 2024-03-18 | $20.93 | $21.48 | $20.68 | $21.18 | $20.83 | 85,171 |
| 2024-03-15 | $21.66 | $21.75 | $21.29 | $21.65 | $21.65 | 32,766 |
| 2024-03-14 | $21.80 | $22.00 | $21.20 | $21.54 | $21.54 | 61,356 |
| 2024-03-13 | $22.02 | $22.30 | $21.66 | $21.74 | $21.74 | 42,038 |
| 2024-03-12 | $22.40 | $22.49 | $21.84 | $21.95 | $21.95 | 41,273 |
| 2024-03-11 | $22.94 | $22.94 | $21.55 | $22.28 | $22.28 | 78,316 |
| 2024-03-08 | $22.30 | $22.49 | $22.15 | $22.32 | $22.32 | 37,249 |
| 2024-03-07 | $22.24 | $22.30 | $22.00 | $22.18 | $22.18 | 37,053 |
| 2024-03-06 | $22.02 | $22.35 | $21.80 | $22.10 | $22.10 | 97,990 |
| 2024-03-05 | $22.38 | $22.50 | $21.53 | $21.90 | $21.90 | 66,527 |
| 2024-03-04 | $21.50 | $22.78 | $21.50 | $22.23 | $22.23 | 137,139 |
| 2024-03-01 | $20.20 | $21.71 | $19.85 | $21.56 | $21.56 | 209,309 |
| 2024-02-29 | $20.97 | $21.38 | $20.11 | $20.15 | $20.15 | 214,398 |
| 2024-02-28 | $20.32 | $21.00 | $20.30 | $20.76 | $20.76 | 25,331 |
| 2024-02-27 | $20.07 | $20.51 | $20.07 | $20.47 | $20.47 | 21,816 |
| 2024-02-26 | $19.74 | $20.58 | $19.74 | $20.13 | $20.13 | 132,612 |
| 2024-02-23 | $20.26 | $20.34 | $19.30 | $19.68 | $19.68 | 92,582 |
| 2024-02-22 | $20.24 | $21.00 | $19.95 | $20.33 | $20.33 | 114,914 |
| 2024-02-21 | $19.71 | $20.00 | $18.75 | $19.22 | $19.22 | 218,933 |
| 2024-02-20 | $20.50 | $20.60 | $19.62 | $19.70 | $19.70 | 141,127 |
| 2024-02-16 | $21.10 | $21.19 | $20.40 | $20.61 | $20.61 | 92,357 |
| 2024-02-15 | $21.60 | $21.60 | $20.74 | $20.95 | $20.95 | 85,750 |
| 2024-02-14 | $21.41 | $21.84 | $21.41 | $21.60 | $21.60 | 8,126 |
| 2024-02-13 | $21.63 | $21.76 | $21.43 | $21.46 | $21.46 | 25,832 |
| 2024-02-12 | $21.58 | $21.96 | $21.54 | $21.72 | $21.72 | 18,795 |
| 2024-02-09 | $21.59 | $21.74 | $21.45 | $21.69 | $21.69 | 16,169 |
| 2024-02-08 | $21.42 | $21.64 | $21.05 | $21.45 | $21.45 | 38,199 |
| 2024-02-07 | $21.73 | $21.73 | $21.00 | $21.42 | $21.42 | 24,807 |
| 2024-02-06 | $21.48 | $21.59 | $21.30 | $21.48 | $21.48 | 14,230 |
| 2024-02-05 | $21.65 | $21.65 | $21.45 | $21.48 | $21.48 | 25,691 |
| 2024-02-02 | $21.50 | $21.69 | $21.45 | $21.63 | $21.63 | 27,320 |
| 2024-02-01 | $21.61 | $21.69 | $21.28 | $21.40 | $21.40 | 65,912 |
| 2024-01-31 | $21.49 | $22.17 | $21.49 | $21.51 | $21.51 | 57,259 |
| 2024-01-30 | $21.02 | $21.80 | $21.02 | $21.38 | $21.38 | 74,727 |
| 2024-01-29 | $20.39 | $20.90 | $20.39 | $20.72 | $20.72 | 65,840 |
| 2024-01-26 | $20.40 | $20.83 | $20.31 | $20.35 | $20.35 | 50,760 |
| 2024-01-25 | $20.60 | $20.85 | $20.36 | $20.39 | $20.39 | 43,942 |
| 2024-01-24 | $20.75 | $20.95 | $20.05 | $20.40 | $20.40 | 41,318 |
| 2024-01-23 | $20.84 | $21.00 | $20.27 | $20.45 | $20.45 | 71,633 |
| 2024-01-22 | $21.27 | $21.48 | $20.79 | $20.84 | $20.84 | 78,552 |
| 2024-01-19 | $21.78 | $21.92 | $21.38 | $21.61 | $21.61 | 16,459 |
| 2024-01-18 | $21.75 | $22.00 | $21.60 | $21.70 | $21.70 | 12,036 |
| 2024-01-17 | $21.85 | $22.08 | $21.64 | $21.80 | $21.80 | 7,245 |
| 2024-01-16 | $22.22 | $22.68 | $21.46 | $21.90 | $21.90 | 32,864 |
| 2024-01-12 | $22.75 | $22.76 | $22.21 | $22.44 | $22.44 | 17,817 |
| 2024-01-11 | $22.31 | $22.60 | $22.31 | $22.60 | $22.60 | 9,918 |
| 2024-01-10 | $22.69 | $22.79 | $22.50 | $22.60 | $22.21 | 17,450 |
| 2024-01-09 | $22.55 | $22.85 | $22.50 | $22.74 | $22.35 | 13,427 |
| 2024-01-08 | $22.31 | $22.62 | $22.27 | $22.62 | $22.23 | 16,826 |
| 2024-01-05 | $21.79 | $22.35 | $21.79 | $22.31 | $21.92 | 15,254 |
| 2024-01-04 | $21.54 | $22.00 | $21.48 | $21.94 | $21.56 | 36,518 |
| 2024-01-03 | $21.66 | $21.70 | $21.45 | $21.62 | $21.25 | 18,107 |
| 2024-01-02 | $21.48 | $21.75 | $21.22 | $21.55 | $21.18 | 33,677 |
| 2023-12-29 | $21.43 | $21.61 | $21.21 | $21.21 | $20.84 | 31,161 |
| 2023-12-28 | $21.62 | $21.62 | $21.29 | $21.59 | $21.22 | 38,099 |
| 2023-12-27 | $21.41 | $21.64 | $21.20 | $21.64 | $21.27 | 29,436 |
| 2023-12-26 | $21.02 | $21.52 | $21.00 | $21.26 | $20.89 | 27,449 |
| 2023-12-22 | $21.08 | $21.20 | $20.75 | $21.20 | $21.20 | 28,573 |
| 2023-12-21 | $21.05 | $21.22 | $20.55 | $20.92 | $20.92 | 63,512 |
| 2023-12-20 | $21.18 | $21.35 | $20.90 | $20.95 | $20.95 | 65,283 |
| 2023-12-19 | $21.70 | $21.96 | $21.01 | $21.07 | $21.07 | 53,843 |
| 2023-12-18 | $21.60 | $22.58 | $21.41 | $21.52 | $21.52 | 43,035 |
| 2023-12-15 | $21.71 | $21.71 | $21.36 | $21.54 | $21.54 | 13,248 |
| 2023-12-14 | $21.50 | $21.79 | $21.24 | $21.60 | $21.60 | 28,483 |
| 2023-12-13 | $22.04 | $22.07 | $20.50 | $21.21 | $21.21 | 82,169 |
| 2023-12-12 | $22.70 | $22.70 | $21.60 | $22.00 | $22.00 | 26,934 |
| 2023-12-11 | $22.17 | $22.67 | $22.01 | $22.67 | $22.67 | 10,458 |
| 2023-12-08 | $22.11 | $22.63 | $22.03 | $22.03 | $22.03 | 5,602 |
| 2023-12-07 | $21.93 | $22.44 | $21.93 | $22.10 | $22.10 | 10,625 |
| 2023-12-06 | $22.35 | $22.50 | $21.90 | $21.91 | $21.91 | 16,353 |
| 2023-12-05 | $21.97 | $22.87 | $21.78 | $22.10 | $22.10 | 45,790 |
| 2023-12-04 | $21.46 | $22.20 | $21.46 | $21.97 | $21.97 | 32,772 |
| 2023-12-01 | $21.36 | $21.72 | $21.00 | $21.46 | $21.46 | 22,467 |
| 2023-11-30 | $20.95 | $21.19 | $20.76 | $21.14 | $21.14 | 32,769 |
| 2023-11-29 | $20.86 | $21.20 | $20.66 | $20.67 | $20.67 | 23,260 |
| 2023-11-28 | $21.44 | $21.46 | $20.62 | $20.71 | $20.71 | 40,261 |
| 2023-11-27 | $22.00 | $22.22 | $20.97 | $21.59 | $21.59 | 58,316 |
| 2023-11-24 | $21.69 | $22.24 | $21.61 | $22.02 | $22.02 | 16,495 |
| 2023-11-22 | $21.25 | $21.81 | $21.25 | $21.56 | $21.56 | 56,673 |
| 2023-11-21 | $20.86 | $21.35 | $20.74 | $21.29 | $21.29 | 22,161 |
| 2023-11-20 | $20.40 | $21.44 | $20.40 | $20.87 | $20.87 | 46,589 |
| 2023-11-17 | $19.34 | $20.59 | $19.30 | $20.40 | $20.40 | 55,530 |
| 2023-11-16 | $20.01 | $20.65 | $19.06 | $19.30 | $19.30 | 126,726 |
| 2023-11-15 | $20.10 | $20.55 | $19.75 | $20.01 | $20.01 | 40,878 |
| 2023-11-14 | $19.85 | $20.36 | $19.36 | $19.92 | $19.92 | 136,921 |
| 2023-11-13 | $22.05 | $22.05 | $19.02 | $19.67 | $19.67 | 203,477 |
| 2023-11-10 | $23.29 | $23.29 | $20.80 | $22.21 | $22.21 | 75,428 |
| 2023-11-09 | $22.80 | $23.35 | $22.65 | $23.29 | $23.29 | 37,851 |
| 2023-11-08 | $22.74 | $23.30 | $22.05 | $22.85 | $22.85 | 64,739 |
| 2023-11-07 | $22.25 | $22.99 | $22.00 | $22.89 | $22.89 | 24,524 |
| 2023-11-06 | $23.77 | $23.77 | $22.14 | $22.23 | $22.23 | 47,935 |
| 2023-11-03 | $23.95 | $23.95 | $23.85 | $23.88 | $23.88 | 8,275 |
| 2023-11-02 | $23.83 | $23.93 | $23.75 | $23.86 | $23.86 | 5,260 |
| 2023-11-01 | $23.78 | $23.78 | $23.60 | $23.69 | $23.69 | 6,051 |
| 2023-10-31 | $23.44 | $23.81 | $23.21 | $23.73 | $23.73 | 14,583 |
| 2023-10-30 | $23.19 | $23.43 | $23.04 | $23.18 | $23.18 | 4,493 |
| 2023-10-27 | $23.35 | $23.35 | $22.93 | $23.00 | $23.00 | 10,194 |
| 2023-10-26 | $23.15 | $23.23 | $23.05 | $23.06 | $23.06 | 5,325 |
| 2023-10-25 | $23.17 | $23.24 | $22.80 | $23.20 | $23.20 | 14,002 |
| 2023-10-24 | $23.14 | $23.37 | $23.08 | $23.15 | $23.15 | 12,925 |
| 2023-10-23 | $23.21 | $23.35 | $23.10 | $23.17 | $23.17 | 9,972 |
| 2023-10-20 | $23.48 | $23.48 | $23.10 | $23.42 | $23.42 | 11,244 |
| 2023-10-19 | $23.30 | $23.50 | $23.10 | $23.42 | $23.42 | 16,412 |
| 2023-10-18 | $23.85 | $23.85 | $23.25 | $23.25 | $23.25 | 36,896 |
| 2023-10-17 | $23.75 | $23.83 | $23.70 | $23.80 | $23.80 | 6,124 |
| 2023-10-16 | $23.75 | $23.88 | $23.67 | $23.75 | $23.75 | 6,359 |
| 2023-10-13 | $23.73 | $24.01 | $23.61 | $23.62 | $23.62 | 3,142 |
| 2023-10-12 | $23.60 | $23.93 | $23.50 | $23.75 | $23.75 | 8,574 |
| 2023-10-11 | $23.80 | $24.08 | $23.80 | $24.08 | $23.68 | 10,831 |
| 2023-10-10 | $23.95 | $24.05 | $23.83 | $23.95 | $23.55 | 8,517 |
| 2023-10-09 | $23.95 | $23.95 | $23.76 | $23.92 | $23.53 | 5,123 |
| 2023-10-06 | $23.80 | $23.82 | $23.72 | $23.82 | $23.43 | 3,993 |
| 2023-10-05 | $23.78 | $24.00 | $23.60 | $23.86 | $23.47 | 7,053 |
| 2023-10-04 | $23.92 | $24.05 | $23.70 | $23.95 | $23.56 | 7,697 |
| 2023-10-03 | $24.02 | $24.02 | $23.75 | $23.85 | $23.46 | 10,442 |
| 2023-10-02 | $23.85 | $24.03 | $23.79 | $24.01 | $23.61 | 7,454 |
| 2023-09-29 | $23.77 | $24.08 | $23.77 | $24.08 | $23.68 | 25,198 |
| 2023-09-28 | $23.55 | $23.89 | $23.44 | $23.78 | $23.39 | 14,347 |
| 2023-09-27 | $23.60 | $23.65 | $23.44 | $23.63 | $23.24 | 6,655 |
| 2023-09-26 | $23.68 | $23.68 | $23.46 | $23.61 | $23.22 | 10,129 |
| 2023-09-25 | $23.80 | $23.80 | $23.56 | $23.69 | $23.30 | 4,501 |
| 2023-09-22 | $23.70 | $23.75 | $23.45 | $23.63 | $23.24 | 13,455 |
| 2023-09-21 | $23.80 | $23.96 | $23.70 | $23.73 | $23.34 | 5,251 |
| 2023-09-20 | $23.75 | $23.99 | $23.75 | $23.99 | $23.59 | 7,204 |
| 2023-09-19 | $23.81 | $23.85 | $23.75 | $23.80 | $23.41 | 2,456 |
| 2023-09-18 | $23.85 | $23.85 | $23.75 | $23.85 | $23.46 | 4,969 |
| 2023-09-15 | $23.85 | $23.85 | $23.77 | $23.85 | $23.85 | 3,965 |
| 2023-09-14 | $23.84 | $23.85 | $23.75 | $23.85 | $23.85 | 3,314 |
| 2023-09-13 | $23.71 | $23.87 | $23.71 | $23.85 | $23.85 | 4,356 |
| 2023-09-12 | $23.69 | $23.79 | $23.65 | $23.72 | $23.72 | 6,084 |
| 2023-09-11 | $23.76 | $23.76 | $23.69 | $23.69 | $23.69 | 1,471 |
| 2023-09-08 | $23.60 | $23.79 | $23.57 | $23.76 | $23.76 | 4,821 |
| 2023-09-07 | $23.47 | $23.79 | $23.45 | $23.75 | $23.75 | 6,916 |
| 2023-09-06 | $23.27 | $23.43 | $23.25 | $23.43 | $23.43 | 10,524 |
| 2023-09-05 | $23.31 | $23.41 | $23.22 | $23.26 | $23.26 | 16,386 |
| 2023-09-01 | $23.48 | $23.50 | $23.30 | $23.30 | $23.30 | 1,686 |
| 2023-08-31 | $23.40 | $23.50 | $23.22 | $23.50 | $23.50 | 21,988 |
| 2023-08-30 | $23.50 | $23.50 | $23.41 | $23.45 | $23.45 | 3,380 |
| 2023-08-29 | $23.23 | $23.50 | $23.22 | $23.34 | $23.34 | 14,505 |
| 2023-08-28 | $23.45 | $23.49 | $23.45 | $23.49 | $23.49 | 2,744 |
| 2023-08-25 | $23.50 | $23.57 | $23.25 | $23.44 | $23.44 | 7,716 |
| 2023-08-24 | $23.66 | $23.66 | $23.38 | $23.65 | $23.65 | 5,152 |
| 2023-08-23 | $23.38 | $23.60 | $23.27 | $23.56 | $23.56 | 5,281 |
| 2023-08-22 | $23.38 | $23.57 | $23.26 | $23.32 | $23.32 | 9,328 |
| 2023-08-21 | $23.41 | $23.57 | $23.37 | $23.42 | $23.42 | 9,849 |
| 2023-08-18 | $23.36 | $23.56 | $23.36 | $23.36 | $23.36 | 1,342 |
| 2023-08-17 | $23.60 | $23.74 | $23.38 | $23.39 | $23.39 | 6,839 |
| 2023-08-16 | $23.65 | $23.75 | $23.58 | $23.60 | $23.60 | 3,656 |
| 2023-08-15 | $23.49 | $23.61 | $23.49 | $23.61 | $23.61 | 7,838 |
| 2023-08-14 | $23.41 | $23.50 | $23.37 | $23.50 | $23.50 | 6,216 |
| 2023-08-11 | $23.55 | $23.55 | $23.36 | $23.41 | $23.41 | 9,418 |
| 2023-08-10 | $23.76 | $23.76 | $23.33 | $23.50 | $23.50 | 8,106 |
| 2023-08-09 | $23.55 | $23.70 | $23.40 | $23.40 | $23.40 | 10,411 |
| 2023-08-08 | $23.53 | $23.57 | $23.50 | $23.57 | $23.57 | 4,869 |
| 2023-08-07 | $23.57 | $23.58 | $23.41 | $23.57 | $23.57 | 12,597 |
| 2023-08-04 | $23.49 | $23.57 | $23.49 | $23.54 | $23.54 | 9,925 |
| 2023-08-03 | $23.58 | $23.61 | $23.38 | $23.49 | $23.49 | 21,962 |
| 2023-08-02 | $23.48 | $23.59 | $23.39 | $23.59 | $23.59 | 17,465 |
| 2023-08-01 | $23.79 | $23.79 | $23.50 | $23.55 | $23.55 | 13,537 |
| 2023-07-31 | $23.63 | $23.79 | $23.63 | $23.79 | $23.79 | 16,780 |
| 2023-07-28 | $23.54 | $23.75 | $23.39 | $23.55 | $23.55 | 12,235 |
| 2023-07-27 | $23.70 | $23.70 | $23.47 | $23.59 | $23.59 | 15,735 |
| 2023-07-26 | $23.33 | $23.64 | $23.28 | $23.56 | $23.56 | 25,081 |
| 2023-07-25 | $23.34 | $23.34 | $23.26 | $23.26 | $23.26 | 3,027 |
| 2023-07-24 | $23.26 | $23.36 | $23.26 | $23.32 | $23.32 | 6,573 |
| 2023-07-21 | $23.26 | $23.28 | $23.24 | $23.26 | $23.26 | 3,931 |
| 2023-07-20 | $23.21 | $23.28 | $23.21 | $23.26 | $23.26 | 3,432 |
| 2023-07-19 | $23.26 | $23.35 | $23.22 | $23.27 | $23.27 | 7,139 |
| 2023-07-18 | $23.16 | $23.31 | $23.16 | $23.27 | $23.27 | 21,099 |
| 2023-07-17 | $23.20 | $23.30 | $23.08 | $23.18 | $23.18 | 11,780 |
| 2023-07-14 | $23.57 | $23.57 | $23.20 | $23.44 | $23.44 | 4,458 |
| 2023-07-13 | $23.50 | $23.68 | $23.43 | $23.51 | $23.51 | 9,526 |
| 2023-07-12 | $23.70 | $23.70 | $23.44 | $23.63 | $23.63 | 6,261 |
| 2023-07-11 | $23.58 | $23.69 | $23.50 | $23.69 | $23.69 | 6,939 |
| 2023-07-10 | $23.40 | $23.63 | $23.40 | $23.52 | $23.52 | 7,949 |
| 2023-07-07 | $23.36 | $23.70 | $23.32 | $23.37 | $23.37 | 3,910 |
| 2023-07-06 | $23.49 | $23.49 | $23.29 | $23.33 | $23.33 | 3,789 |
| 2023-07-05 | $23.55 | $23.64 | $23.49 | $23.60 | $23.60 | 7,905 |
| 2023-07-03 | $23.59 | $23.65 | $23.55 | $23.55 | $23.55 | 5,003 |
| 2023-06-30 | $23.29 | $23.70 | $23.29 | $23.70 | $23.70 | 40,396 |
| 2023-06-29 | $23.23 | $23.24 | $23.00 | $23.16 | $23.16 | 5,020 |
| 2023-06-28 | $22.93 | $23.21 | $22.91 | $23.08 | $23.08 | 7,528 |
| 2023-06-27 | $22.97 | $22.98 | $22.85 | $22.94 | $22.94 | 4,833 |
| 2023-06-26 | $22.78 | $22.98 | $22.77 | $22.90 | $22.90 | 11,540 |
| 2023-06-23 | $22.89 | $22.93 | $22.75 | $22.76 | $22.76 | 2,810 |
| 2023-06-22 | $22.90 | $22.98 | $22.75 | $22.85 | $22.85 | 12,155 |
| 2023-06-21 | $22.55 | $22.94 | $22.50 | $22.93 | $22.93 | 11,774 |
| 2023-06-20 | $22.56 | $22.75 | $22.56 | $22.69 | $22.69 | 13,007 |
| 2023-06-16 | $22.40 | $22.59 | $22.32 | $22.56 | $22.56 | 8,240 |
| 2023-06-15 | $22.14 | $22.43 | $22.13 | $22.40 | $22.40 | 10,132 |
| 2023-06-14 | $22.01 | $22.17 | $22.01 | $22.05 | $22.05 | 6,014 |
| 2023-06-13 | $21.96 | $22.17 | $21.94 | $22.12 | $22.12 | 9,953 |
| 2023-06-12 | $22.23 | $22.23 | $21.87 | $21.96 | $21.96 | 8,882 |
| 2023-06-09 | $21.87 | $22.20 | $21.87 | $22.16 | $22.16 | 2,518 |
| 2023-06-08 | $21.83 | $22.24 | $21.82 | $21.82 | $21.82 | 3,377 |
| 2023-06-07 | $22.33 | $22.33 | $21.82 | $21.85 | $21.85 | 11,124 |
| 2023-06-06 | $22.08 | $22.36 | $22.01 | $22.12 | $22.12 | 3,917 |
| 2023-06-05 | $21.91 | $22.14 | $21.72 | $21.80 | $21.80 | 5,577 |
| 2023-06-02 | $21.69 | $21.87 | $21.69 | $21.80 | $21.80 | 5,107 |
| 2023-06-01 | $21.59 | $21.87 | $21.49 | $21.58 | $21.58 | 20,517 |
| 2023-05-31 | $22.11 | $22.11 | $21.46 | $21.46 | $21.46 | 15,480 |
| 2023-05-30 | $21.74 | $22.04 | $21.45 | $22.02 | $22.02 | 12,358 |
| 2023-05-26 | $21.33 | $21.85 | $21.33 | $21.67 | $21.67 | 11,370 |
| 2023-05-25 | $21.53 | $21.88 | $21.35 | $21.35 | $21.35 | 5,197 |
| 2023-05-24 | $21.83 | $22.11 | $21.47 | $21.47 | $21.47 | 20,048 |
| 2023-05-23 | $21.69 | $22.20 | $21.48 | $21.59 | $21.59 | 9,193 |
| 2023-05-22 | $21.39 | $21.74 | $21.35 | $21.67 | $21.67 | 15,678 |
| 2023-05-19 | $21.42 | $21.50 | $21.20 | $21.32 | $21.32 | 14,572 |
| 2023-05-18 | $21.35 | $21.54 | $21.22 | $21.42 | $21.42 | 6,944 |
| 2023-05-17 | $21.35 | $21.87 | $21.09 | $21.20 | $21.20 | 35,594 |
| 2023-05-16 | $21.24 | $21.69 | $21.14 | $21.14 | $21.14 | 29,214 |
| 2023-05-15 | $21.03 | $21.55 | $21.03 | $21.23 | $21.23 | 7,494 |
| 2023-05-12 | $21.32 | $21.39 | $21.23 | $21.30 | $21.30 | 7,576 |
| 2023-05-11 | $21.75 | $21.75 | $21.32 | $21.37 | $21.37 | 12,418 |
| 2023-05-10 | $21.74 | $22.22 | $21.66 | $21.70 | $21.70 | 27,538 |
| 2023-05-09 | $22.05 | $22.18 | $22.00 | $22.18 | $22.18 | 6,624 |
| 2023-05-08 | $22.08 | $22.45 | $21.92 | $22.15 | $22.15 | 5,503 |
| 2023-05-05 | $21.90 | $22.60 | $21.62 | $22.01 | $22.01 | 9,930 |
| 2023-05-04 | $21.40 | $21.75 | $21.15 | $21.15 | $21.15 | 8,201 |
| 2023-05-03 | $21.73 | $22.25 | $21.65 | $21.65 | $21.65 | 12,103 |
| 2023-05-02 | $22.36 | $22.56 | $21.63 | $21.87 | $21.87 | 17,721 |
| 2023-05-01 | $22.44 | $23.18 | $22.26 | $22.33 | $22.33 | 14,049 |
| 2023-04-28 | $22.51 | $23.26 | $22.40 | $23.26 | $23.26 | 41,503 |
| 2023-04-27 | $22.35 | $22.49 | $22.10 | $22.49 | $22.49 | 13,299 |
| 2023-04-26 | $21.89 | $22.19 | $21.89 | $22.02 | $22.02 | 3,607 |
| 2023-04-25 | $22.14 | $22.39 | $21.57 | $21.78 | $21.78 | 20,455 |
| 2023-04-24 | $22.00 | $22.36 | $22.00 | $22.20 | $22.20 | 16,906 |
| 2023-04-21 | $21.90 | $22.00 | $21.72 | $22.00 | $22.00 | 13,415 |
| 2023-04-20 | $21.69 | $21.88 | $21.47 | $21.88 | $21.88 | 24,373 |
| 2023-04-19 | $21.61 | $21.61 | $21.35 | $21.61 | $21.61 | 24,499 |
| 2023-04-18 | $21.43 | $21.69 | $21.21 | $21.59 | $21.59 | 19,104 |
| 2023-04-17 | $21.56 | $21.62 | $21.40 | $21.47 | $21.47 | 6,059 |
| 2023-04-14 | $21.76 | $21.76 | $21.21 | $21.36 | $21.36 | 14,338 |
| 2023-04-13 | $21.54 | $21.65 | $21.22 | $21.53 | $21.53 | 9,871 |
| 2023-04-12 | $21.64 | $21.89 | $21.59 | $21.86 | $21.46 | 11,617 |
| 2023-04-11 | $21.60 | $21.74 | $21.32 | $21.74 | $21.34 | 13,751 |
| 2023-04-10 | $21.60 | $21.64 | $21.05 | $21.55 | $21.16 | 10,755 |
| 2023-04-06 | $21.32 | $21.59 | $21.21 | $21.58 | $21.19 | 15,530 |
| 2023-04-05 | $21.45 | $21.45 | $21.10 | $21.40 | $21.01 | 7,730 |
| 2023-04-04 | $21.33 | $21.58 | $21.14 | $21.32 | $20.93 | 13,205 |
| 2023-04-03 | $21.60 | $21.60 | $20.76 | $21.44 | $21.05 | 27,800 |
| 2023-03-31 | $21.13 | $21.69 | $21.13 | $21.64 | $21.25 | 31,490 |
| 2023-03-30 | $20.94 | $21.34 | $20.65 | $21.03 | $20.65 | 19,999 |
| 2023-03-29 | $20.40 | $20.95 | $20.14 | $20.95 | $20.57 | 87,556 |
| 2023-03-28 | $20.01 | $20.44 | $20.00 | $20.20 | $19.83 | 60,139 |
| 2023-03-27 | $19.85 | $20.12 | $19.75 | $19.97 | $19.61 | 54,887 |
| 2023-03-24 | $20.15 | $20.20 | $19.60 | $19.85 | $19.85 | 93,393 |
| 2023-03-23 | $20.89 | $21.05 | $20.08 | $20.60 | $20.60 | 41,036 |
| 2023-03-22 | $20.70 | $20.99 | $20.38 | $20.75 | $20.75 | 16,556 |
| 2023-03-21 | $20.51 | $21.20 | $20.51 | $20.70 | $20.70 | 44,509 |
| 2023-03-20 | $20.54 | $20.93 | $20.30 | $20.39 | $20.39 | 34,439 |
| 2023-03-17 | $21.12 | $21.15 | $20.03 | $20.38 | $20.38 | 55,462 |
| 2023-03-16 | $21.00 | $21.54 | $20.72 | $21.15 | $21.15 | 22,729 |
| 2023-03-15 | $21.98 | $22.02 | $21.02 | $21.13 | $21.13 | 29,700 |
| 2023-03-14 | $21.70 | $22.55 | $21.70 | $22.23 | $22.23 | 9,108 |
| 2023-03-13 | $21.88 | $21.90 | $19.60 | $21.66 | $21.66 | 83,107 |
| 2023-03-10 | $22.39 | $22.60 | $21.50 | $21.90 | $21.90 | 49,250 |
| 2023-03-09 | $23.20 | $23.45 | $22.53 | $22.65 | $22.65 | 30,568 |
| 2023-03-08 | $23.33 | $23.33 | $22.93 | $23.09 | $23.09 | 19,065 |
| 2023-03-07 | $23.40 | $23.44 | $23.04 | $23.44 | $23.44 | 6,774 |
| 2023-03-06 | $23.39 | $23.39 | $23.23 | $23.38 | $23.38 | 6,561 |
| 2023-03-03 | $23.30 | $23.46 | $23.20 | $23.24 | $23.24 | 10,372 |
| 2023-03-02 | $23.43 | $23.47 | $23.21 | $23.21 | $23.21 | 6,012 |
| 2023-03-01 | $23.33 | $23.42 | $23.15 | $23.33 | $23.33 | 11,989 |
| 2023-02-28 | $23.28 | $23.41 | $23.15 | $23.41 | $23.41 | 18,212 |
| 2023-02-27 | $23.00 | $23.32 | $23.00 | $23.21 | $23.21 | 41,310 |
| 2023-02-24 | $22.45 | $22.87 | $22.30 | $22.78 | $22.78 | 26,878 |
| 2023-02-23 | $22.75 | $22.90 | $22.34 | $22.52 | $22.52 | 49,011 |
| 2023-02-22 | $22.34 | $22.35 | $22.01 | $22.12 | $22.12 | 36,316 |
| 2023-02-21 | $22.50 | $22.54 | $22.17 | $22.38 | $22.38 | 21,378 |
| 2023-02-17 | $22.69 | $22.75 | $22.35 | $22.50 | $22.50 | 21,425 |
| 2023-02-16 | $22.81 | $22.94 | $22.60 | $22.73 | $22.73 | 13,135 |
| 2023-02-15 | $22.65 | $22.80 | $22.60 | $22.80 | $22.80 | 29,235 |
| 2023-02-14 | $22.94 | $23.04 | $22.71 | $22.80 | $22.80 | 19,988 |
| 2023-02-13 | $22.70 | $23.04 | $22.67 | $22.94 | $22.94 | 26,948 |
| 2023-02-10 | $22.59 | $22.65 | $22.35 | $22.60 | $22.60 | 41,582 |
| 2023-02-09 | $22.69 | $22.94 | $22.30 | $22.51 | $22.51 | 94,207 |
| 2023-02-08 | $23.94 | $23.94 | $22.12 | $22.55 | $22.55 | 175,672 |
| 2023-02-07 | $24.00 | $24.19 | $23.90 | $24.00 | $24.00 | 11,266 |
| 2023-02-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 874 |
| 2023-02-03 | $23.97 | $24.22 | $23.97 | $24.09 | $24.09 | 2,937 |
| 2023-02-02 | $23.89 | $24.26 | $23.86 | $24.19 | $24.19 | 3,237 |
| 2023-02-01 | $23.90 | $24.21 | $23.90 | $24.20 | $24.20 | 9,685 |
| 2023-01-31 | $24.24 | $24.29 | $23.83 | $23.83 | $23.83 | 12,106 |
| 2023-01-30 | $24.29 | $24.29 | $24.10 | $24.29 | $24.29 | 8,851 |
| 2023-01-27 | $24.27 | $24.27 | $24.00 | $24.21 | $24.21 | 5,984 |
| 2023-01-26 | $24.00 | $24.22 | $23.95 | $24.00 | $24.00 | 16,191 |
| 2023-01-25 | $24.07 | $24.07 | $23.86 | $23.86 | $23.86 | 816 |
| 2023-01-24 | $24.16 | $24.25 | $23.94 | $24.15 | $24.15 | 5,438 |
| 2023-01-23 | $24.16 | $24.16 | $24.00 | $24.11 | $24.11 | 7,268 |
| 2023-01-20 | $23.94 | $24.42 | $23.65 | $23.90 | $23.90 | 10,783 |
| 2023-01-19 | $23.93 | $23.93 | $23.75 | $23.89 | $23.89 | 8,737 |
| 2023-01-18 | $24.05 | $24.13 | $23.75 | $23.75 | $23.75 | 25,828 |
| 2023-01-17 | $23.77 | $24.14 | $23.76 | $24.05 | $24.05 | 7,996 |
| 2023-01-13 | $24.10 | $24.10 | $23.70 | $23.88 | $23.88 | 2,907 |
| 2023-01-12 | $23.53 | $23.99 | $23.53 | $23.57 | $23.57 | 5,771 |
| 2023-01-11 | $23.75 | $24.07 | $23.75 | $23.94 | $23.54 | 9,949 |
| 2023-01-10 | $23.53 | $23.85 | $23.53 | $23.85 | $23.45 | 12,004 |
| 2023-01-09 | $23.37 | $23.54 | $23.37 | $23.45 | $23.06 | 7,953 |
| 2023-01-06 | $23.50 | $23.55 | $23.44 | $23.44 | $23.05 | 7,605 |
| 2023-01-05 | $23.30 | $23.48 | $23.30 | $23.40 | $23.01 | 4,739 |
| 2023-01-04 | $22.90 | $23.40 | $22.90 | $23.35 | $22.96 | 8,075 |
| 2023-01-03 | $22.75 | $23.10 | $22.75 | $23.03 | $22.65 | 11,731 |
| 2022-12-30 | $22.53 | $22.85 | $22.51 | $22.75 | $22.37 | 23,705 |
| 2022-12-29 | $22.64 | $22.94 | $22.46 | $22.68 | $22.30 | 18,849 |
| 2022-12-28 | $22.65 | $22.82 | $22.55 | $22.68 | $22.68 | 11,551 |
| 2022-12-27 | $22.73 | $22.88 | $22.54 | $22.87 | $22.87 | 25,972 |
| 2022-12-23 | $22.55 | $22.70 | $22.45 | $22.54 | $22.54 | 9,926 |
| 2022-12-22 | $22.95 | $23.00 | $22.50 | $22.52 | $22.52 | 38,368 |
| 2022-12-21 | $23.12 | $23.25 | $23.00 | $23.05 | $23.05 | 9,760 |
| 2022-12-20 | $22.95 | $23.10 | $22.95 | $23.10 | $23.10 | 2,252 |
| 2022-12-19 | $23.08 | $23.41 | $22.85 | $22.87 | $22.87 | 19,615 |
| 2022-12-16 | $23.02 | $23.02 | $22.70 | $23.00 | $23.00 | 12,340 |
| 2022-12-15 | $23.53 | $23.54 | $22.86 | $22.92 | $22.92 | 45,862 |
| 2022-12-14 | $23.84 | $24.17 | $23.55 | $23.58 | $23.58 | 8,107 |
| 2022-12-13 | $23.76 | $24.01 | $23.40 | $23.70 | $23.70 | 13,686 |
| 2022-12-12 | $23.61 | $23.80 | $23.61 | $23.80 | $23.80 | 1,693 |
| 2022-12-09 | $23.67 | $23.86 | $23.35 | $23.59 | $23.59 | 5,043 |
| 2022-12-08 | $23.93 | $23.93 | $23.43 | $23.68 | $23.68 | 4,790 |
| 2022-12-07 | $23.61 | $23.85 | $22.91 | $23.51 | $23.51 | 26,145 |
| 2022-12-06 | $23.87 | $23.87 | $23.41 | $23.70 | $23.70 | 4,548 |
| 2022-12-05 | $23.75 | $24.01 | $23.44 | $23.82 | $23.82 | 5,102 |
| 2022-12-02 | $24.18 | $24.18 | $24.05 | $24.05 | $24.05 | 1,774 |
| 2022-12-01 | $23.92 | $24.16 | $23.74 | $23.98 | $23.98 | 12,670 |
| 2022-11-30 | $23.31 | $23.93 | $23.23 | $23.92 | $23.92 | 30,261 |
| 2022-11-29 | $23.35 | $23.93 | $23.30 | $23.30 | $23.30 | 16,411 |
| 2022-11-28 | $23.04 | $23.50 | $23.04 | $23.50 | $23.50 | 15,019 |
| 2022-11-25 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 777 |
| 2022-11-23 | $23.24 | $23.45 | $23.15 | $23.30 | $23.30 | 5,716 |
| 2022-11-22 | $23.23 | $23.27 | $23.10 | $23.27 | $23.27 | 5,350 |
| 2022-11-21 | $23.30 | $23.30 | $23.00 | $23.15 | $23.15 | 6,447 |
| 2022-11-18 | $23.33 | $23.33 | $23.18 | $23.22 | $23.22 | 2,780 |
| 2022-11-17 | $23.25 | $23.25 | $23.10 | $23.12 | $23.12 | 9,503 |
| 2022-11-16 | $23.15 | $23.40 | $22.87 | $23.10 | $23.10 | 25,124 |
| 2022-11-15 | $23.05 | $23.43 | $22.77 | $23.10 | $23.10 | 16,411 |
| 2022-11-14 | $23.43 | $23.43 | $22.75 | $22.82 | $22.82 | 19,582 |
| 2022-11-11 | $23.37 | $23.54 | $23.35 | $23.49 | $23.49 | 3,836 |
| 2022-11-10 | $22.84 | $23.37 | $22.69 | $23.37 | $23.37 | 13,276 |
| 2022-11-09 | $22.96 | $22.96 | $22.25 | $22.62 | $22.62 | 5,609 |
| 2022-11-08 | $22.65 | $22.99 | $22.51 | $22.51 | $22.51 | 18,294 |
| 2022-11-07 | $22.57 | $22.77 | $22.19 | $22.76 | $22.76 | 4,166 |
| 2022-11-04 | $22.00 | $22.78 | $22.00 | $22.55 | $22.55 | 2,984 |
| 2022-11-03 | $21.71 | $22.74 | $21.55 | $21.55 | $21.55 | 11,424 |
| 2022-11-02 | $22.50 | $22.50 | $21.77 | $21.81 | $21.81 | 12,304 |
| 2022-11-01 | $22.02 | $22.75 | $21.94 | $22.13 | $22.13 | 21,707 |
| 2022-10-31 | $22.53 | $22.85 | $21.86 | $21.86 | $21.86 | 32,325 |
| 2022-10-28 | $22.27 | $22.94 | $21.66 | $22.26 | $22.26 | 30,943 |
| 2022-10-27 | $23.32 | $23.53 | $22.44 | $22.75 | $22.75 | 23,296 |
| 2022-10-26 | $23.55 | $23.55 | $23.25 | $23.25 | $23.25 | 18,914 |
| 2022-10-25 | $23.56 | $23.60 | $23.28 | $23.34 | $23.34 | 17,898 |
| 2022-10-24 | $23.94 | $23.96 | $23.44 | $23.50 | $23.50 | 7,790 |
| 2022-10-21 | $23.68 | $23.89 | $23.41 | $23.51 | $23.51 | 6,200 |
| 2022-10-20 | $23.90 | $24.05 | $23.39 | $23.68 | $23.68 | 14,931 |
| 2022-10-19 | $23.71 | $23.92 | $23.67 | $23.78 | $23.78 | 9,414 |
| 2022-10-18 | $24.25 | $24.25 | $23.76 | $23.95 | $23.95 | 8,846 |
| 2022-10-17 | $23.98 | $24.50 | $23.85 | $24.05 | $24.05 | 8,478 |
| 2022-10-14 | $23.97 | $24.20 | $23.90 | $23.90 | $23.90 | 9,717 |
| 2022-10-13 | $24.12 | $24.12 | $23.64 | $23.87 | $23.87 | 10,981 |
| 2022-10-12 | $24.50 | $24.59 | $24.50 | $24.50 | $24.10 | 3,667 |
| 2022-10-11 | $24.38 | $24.54 | $24.38 | $24.50 | $24.10 | 5,928 |
| 2022-10-10 | $24.45 | $24.64 | $24.29 | $24.44 | $24.04 | 10,845 |
| 2022-10-07 | $24.55 | $24.57 | $24.50 | $24.50 | $24.50 | 4,551 |
| 2022-10-06 | $24.57 | $24.68 | $24.55 | $24.65 | $24.65 | 3,969 |
| 2022-10-05 | $24.50 | $24.63 | $24.50 | $24.63 | $24.63 | 6,156 |
| 2022-10-04 | $24.41 | $24.63 | $24.41 | $24.63 | $24.63 | 5,135 |
| 2022-10-03 | $24.61 | $24.64 | $24.35 | $24.60 | $24.60 | 4,624 |
| 2022-09-30 | $24.20 | $24.67 | $24.14 | $24.66 | $24.66 | 32,780 |
| 2022-09-29 | $24.25 | $24.27 | $24.06 | $24.27 | $24.27 | 7,977 |
| 2022-09-28 | $24.38 | $24.38 | $24.31 | $24.31 | $24.31 | 2,321 |
| 2022-09-27 | $24.46 | $24.52 | $24.25 | $24.25 | $24.25 | 8,151 |
| 2022-09-26 | $24.56 | $24.70 | $24.44 | $24.47 | $24.47 | 14,986 |
| 2022-09-23 | $24.32 | $24.52 | $24.32 | $24.41 | $24.41 | 16,234 |
| 2022-09-22 | $24.58 | $24.60 | $24.16 | $24.30 | $24.30 | 8,330 |
| 2022-09-21 | $24.51 | $24.59 | $24.31 | $24.31 | $24.31 | 3,749 |
| 2022-09-20 | $24.55 | $24.55 | $24.42 | $24.42 | $24.42 | 7,249 |
| 2022-09-19 | $24.55 | $24.57 | $24.51 | $24.52 | $24.52 | 6,166 |
| 2022-09-16 | $24.69 | $24.71 | $24.60 | $24.61 | $24.61 | 6,168 |
| 2022-09-15 | $24.75 | $24.80 | $24.66 | $24.71 | $24.71 | 6,683 |
| 2022-09-14 | $24.70 | $24.73 | $24.50 | $24.55 | $24.55 | 8,360 |
| 2022-09-13 | $24.97 | $24.98 | $24.70 | $24.70 | $24.70 | 3,350 |
| 2022-09-12 | $24.92 | $24.97 | $24.70 | $24.84 | $24.84 | 8,277 |
| 2022-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 154 |
| 2022-09-08 | $24.80 | $24.80 | $24.61 | $24.70 | $24.70 | 10,788 |
| 2022-09-07 | $24.70 | $24.70 | $24.60 | $24.65 | $24.65 | 2,225 |
| 2022-09-06 | $24.77 | $24.77 | $24.60 | $24.60 | $24.60 | 3,019 |
| 2022-09-02 | $24.80 | $24.89 | $24.75 | $24.75 | $24.75 | 7,874 |
| 2022-09-01 | $24.64 | $24.75 | $24.60 | $24.73 | $24.73 | 2,064 |
| 2022-08-31 | $24.77 | $24.90 | $24.53 | $24.61 | $24.61 | 4,674 |
| 2022-08-30 | $24.53 | $24.92 | $24.50 | $24.75 | $24.75 | 6,075 |
| 2022-08-29 | $24.90 | $24.99 | $24.80 | $24.80 | $24.80 | 2,661 |
| 2022-08-26 | $24.90 | $24.93 | $24.87 | $24.93 | $24.93 | 964 |
| 2022-08-25 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 12,148 |
| 2022-08-24 | $24.95 | $24.99 | $24.92 | $24.99 | $24.99 | 5,972 |
| 2022-08-23 | $24.90 | $25.00 | $24.82 | $24.91 | $24.91 | 5,612 |
| 2022-08-22 | $24.97 | $25.00 | $24.80 | $24.89 | $24.89 | 14,251 |
| 2022-08-19 | $24.98 | $25.00 | $24.97 | $24.98 | $24.98 | 2,178 |
| 2022-08-18 | $24.85 | $25.00 | $24.79 | $24.97 | $24.97 | 16,208 |
| 2022-08-17 | $24.79 | $24.90 | $24.69 | $24.81 | $24.81 | 4,057 |
| 2022-08-16 | $24.88 | $24.91 | $24.80 | $24.90 | $24.90 | 3,046 |
| 2022-08-15 | $25.00 | $25.05 | $24.85 | $25.00 | $25.00 | 12,356 |
| 2022-08-12 | $24.95 | $25.00 | $24.94 | $25.00 | $25.00 | 13,081 |
| 2022-08-11 | $24.89 | $25.00 | $24.89 | $24.91 | $24.91 | 5,529 |
| 2022-08-10 | $24.96 | $25.00 | $24.92 | $25.00 | $25.00 | 14,257 |
| 2022-08-09 | $24.94 | $24.99 | $24.88 | $24.92 | $24.92 | 3,288 |
| 2022-08-08 | $25.00 | $25.03 | $24.86 | $25.00 | $25.00 | 5,035 |
| 2022-08-05 | $25.00 | $25.00 | $24.86 | $24.88 | $24.88 | 1,544 |
| 2022-08-04 | $24.99 | $25.00 | $24.94 | $25.00 | $25.00 | 6,388 |
| 2022-08-03 | $24.95 | $25.10 | $24.86 | $25.10 | $25.10 | 7,257 |
| 2022-08-02 | $24.93 | $25.00 | $24.83 | $24.93 | $24.93 | 9,280 |
| 2022-08-01 | $24.95 | $25.00 | $24.82 | $24.90 | $24.90 | 9,082 |
| 2022-07-29 | $25.00 | $25.00 | $24.81 | $24.88 | $24.88 | 8,898 |
| 2022-07-28 | $24.97 | $24.99 | $24.71 | $24.88 | $24.88 | 8,566 |
| 2022-07-27 | $24.70 | $24.90 | $24.51 | $24.62 | $24.62 | 2,285 |
| 2022-07-26 | $24.68 | $24.90 | $24.64 | $24.70 | $24.70 | 4,204 |
| 2022-07-25 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 2,000 |
| 2022-07-22 | $24.75 | $24.75 | $24.63 | $24.65 | $24.65 | 7,223 |
| 2022-07-21 | $24.50 | $24.73 | $24.50 | $24.73 | $24.73 | 5,616 |
| 2022-07-20 | $24.55 | $24.64 | $24.50 | $24.50 | $24.50 | 2,264 |
| 2022-07-19 | $24.60 | $24.62 | $24.44 | $24.51 | $24.51 | 7,444 |
| 2022-07-18 | $24.67 | $24.67 | $24.43 | $24.44 | $24.44 | 6,464 |
| 2022-07-15 | $24.38 | $24.75 | $24.38 | $24.75 | $24.75 | 3,416 |
| 2022-07-14 | $24.55 | $24.60 | $24.37 | $24.55 | $24.55 | 10,276 |
| 2022-07-13 | $24.90 | $24.95 | $24.88 | $24.90 | $24.50 | 12,808 |
| 2022-07-12 | $24.82 | $25.00 | $24.66 | $24.92 | $24.52 | 11,735 |
| 2022-07-11 | $25.07 | $25.07 | $24.90 | $24.93 | $24.54 | 8,922 |
| 2022-07-08 | $25.00 | $25.00 | $24.74 | $25.00 | $24.60 | 6,421 |
| 2022-07-07 | $25.08 | $25.09 | $25.00 | $25.00 | $24.60 | 6,176 |
| 2022-07-06 | $24.97 | $25.04 | $24.90 | $24.90 | $24.50 | 5,108 |
| 2022-07-05 | $24.75 | $24.99 | $24.65 | $24.85 | $24.45 | 22,962 |
| 2022-07-01 | $24.60 | $24.87 | $24.59 | $24.66 | $24.27 | 13,172 |
| 2022-06-30 | $24.66 | $24.72 | $24.50 | $24.65 | $24.26 | 13,240 |
| 2022-06-29 | $24.59 | $24.73 | $24.52 | $24.52 | $24.13 | 8,385 |
| 2022-06-28 | $24.57 | $24.73 | $24.50 | $24.68 | $24.29 | 16,505 |
| 2022-06-27 | $24.42 | $24.71 | $24.42 | $24.51 | $24.12 | 5,391 |
| 2022-06-24 | $24.46 | $24.67 | $24.39 | $24.65 | $24.26 | 3,379 |
| 2022-06-23 | $24.51 | $24.68 | $24.50 | $24.52 | $24.13 | 5,515 |
| 2022-06-22 | $24.31 | $24.76 | $24.31 | $24.69 | $24.30 | 7,624 |
| 2022-06-21 | $24.40 | $24.74 | $24.35 | $24.45 | $24.05 | 7,893 |
| 2022-06-17 | $24.35 | $24.44 | $24.32 | $24.40 | $24.01 | 3,656 |
| 2022-06-16 | $24.26 | $24.50 | $24.00 | $24.40 | $24.01 | 9,356 |
| 2022-06-15 | $24.48 | $24.60 | $24.37 | $24.42 | $24.03 | 16,785 |
| 2022-06-14 | $24.66 | $24.66 | $24.09 | $24.31 | $23.92 | 12,244 |
| 2022-06-13 | $24.95 | $24.95 | $24.32 | $24.49 | $24.10 | 27,569 |
| 2022-06-10 | $25.03 | $25.08 | $24.95 | $24.98 | $24.58 | 10,855 |
| 2022-06-09 | $25.03 | $25.13 | $25.03 | $25.03 | $24.63 | 2,274 |
| 2022-06-08 | $25.08 | $25.19 | $25.06 | $25.17 | $24.77 | 3,115 |
| 2022-06-07 | $25.08 | $25.20 | $25.05 | $25.13 | $24.73 | 4,593 |
| 2022-06-06 | $25.30 | $25.30 | $25.07 | $25.07 | $24.67 | 23,051 |
| 2022-06-03 | $25.25 | $25.25 | $25.16 | $25.25 | $24.85 | 6,674 |
| 2022-06-02 | $25.21 | $25.25 | $25.13 | $25.25 | $24.85 | 6,431 |
| 2022-06-01 | $25.25 | $25.25 | $25.15 | $25.15 | $24.75 | 6,202 |
| 2022-05-31 | $25.20 | $25.25 | $25.10 | $25.25 | $24.85 | 40,242 |
| 2022-05-27 | $25.12 | $25.25 | $24.96 | $25.14 | $24.74 | 18,914 |
| 2022-05-26 | $25.10 | $25.20 | $24.91 | $25.15 | $24.75 | 13,004 |
| 2022-05-25 | $25.15 | $25.15 | $24.85 | $25.04 | $24.64 | 18,534 |
| 2022-05-24 | $25.00 | $25.10 | $25.00 | $25.10 | $24.70 | 3,984 |
| 2022-05-23 | $25.01 | $25.01 | $24.85 | $24.92 | $24.52 | 15,970 |
| 2022-05-20 | $25.05 | $25.05 | $25.00 | $25.00 | $24.60 | 972 |
| 2022-05-19 | $24.91 | $25.16 | $24.90 | $25.10 | $24.70 | 4,954 |
| 2022-05-18 | $25.10 | $25.10 | $24.99 | $25.00 | $24.60 | 2,545 |
| 2022-05-17 | $24.84 | $25.10 | $24.83 | $25.00 | $24.60 | 2,077 |
| 2022-05-16 | $24.92 | $25.10 | $24.81 | $25.10 | $24.70 | 12,174 |
| 2022-05-13 | $25.03 | $25.08 | $24.88 | $25.02 | $24.62 | 15,003 |
| 2022-05-12 | $24.99 | $25.14 | $24.99 | $25.00 | $24.60 | 13,826 |
| 2022-05-11 | $25.20 | $25.20 | $25.01 | $25.09 | $24.68 | 9,990 |
| 2022-05-10 | $25.14 | $25.20 | $25.10 | $25.10 | $24.70 | 17,638 |
| 2022-05-09 | $25.20 | $25.25 | $25.10 | $25.18 | $24.78 | 12,831 |
| 2022-05-06 | $25.09 | $25.25 | $25.00 | $25.15 | $24.75 | 9,347 |
| 2022-05-05 | $25.10 | $25.15 | $25.01 | $25.08 | $24.68 | 1,703 |
| 2022-05-04 | $25.00 | $25.28 | $25.00 | $25.25 | $24.85 | 6,914 |
| 2022-05-03 | $24.90 | $25.06 | $24.80 | $25.00 | $24.60 | 6,928 |
| 2022-05-02 | $25.01 | $25.09 | $24.76 | $25.00 | $24.60 | 20,771 |
| 2022-04-29 | $25.25 | $25.42 | $25.00 | $25.42 | $25.01 | 29,124 |
| 2022-04-28 | $25.17 | $25.17 | $24.75 | $25.15 | $24.75 | 11,429 |
| 2022-04-27 | $25.07 | $25.11 | $25.00 | $25.00 | $24.60 | 13,315 |
| 2022-04-26 | $24.99 | $25.20 | $24.99 | $25.06 | $24.66 | 13,288 |
| 2022-04-25 | $25.11 | $25.15 | $25.00 | $25.05 | $24.65 | 7,575 |
| 2022-04-22 | $25.10 | $25.10 | $25.02 | $25.03 | $24.63 | 6,165 |
| 2022-04-21 | $25.13 | $25.13 | $24.86 | $25.01 | $24.61 | 15,474 |
| 2022-04-20 | $25.06 | $25.10 | $25.03 | $25.10 | $24.70 | 6,998 |
| 2022-04-19 | $25.10 | $25.13 | $25.01 | $25.01 | $24.61 | 8,813 |
| 2022-04-18 | $25.11 | $25.12 | $25.04 | $25.07 | $24.67 | 15,612 |
| 2022-04-14 | $25.12 | $25.16 | $25.05 | $25.16 | $24.76 | 3,485 |
| 2022-04-13 | $25.17 | $25.18 | $25.07 | $25.13 | $24.73 | 10,656 |
| 2022-04-12 | $25.32 | $25.32 | $25.32 | $25.32 | $24.52 | 741 |
| 2022-04-11 | $25.41 | $25.41 | $25.23 | $25.32 | $24.53 | 11,017 |
| 2022-04-08 | $25.47 | $25.47 | $25.37 | $25.37 | $24.57 | 8,719 |
| 2022-04-07 | $25.35 | $25.50 | $25.35 | $25.44 | $24.64 | 5,317 |
| 2022-04-06 | $25.43 | $25.43 | $25.25 | $25.26 | $24.47 | 10,092 |
| 2022-04-05 | $25.49 | $25.54 | $25.43 | $25.43 | $24.63 | 12,869 |
| 2022-04-04 | $25.50 | $25.56 | $25.49 | $25.55 | $24.75 | 4,094 |
| 2022-04-01 | $25.50 | $25.54 | $25.43 | $25.48 | $24.68 | 9,909 |
| 2022-03-31 | $25.53 | $25.55 | $25.47 | $25.48 | $24.68 | 8,288 |
| 2022-03-30 | $25.49 | $25.52 | $25.45 | $25.50 | $24.70 | 10,231 |
| 2022-03-29 | $25.56 | $25.66 | $25.47 | $25.49 | $24.69 | 18,452 |
| 2022-03-28 | $25.57 | $25.60 | $25.50 | $25.59 | $24.79 | 31,017 |
| 2022-03-25 | $25.32 | $25.38 | $25.30 | $25.30 | $24.51 | 14,260 |
| 2022-03-24 | $25.20 | $25.43 | $25.20 | $25.31 | $24.52 | 22,250 |
| 2022-03-23 | $25.27 | $25.32 | $25.25 | $25.29 | $24.50 | 5,860 |
| 2022-03-22 | $25.13 | $25.31 | $25.03 | $25.20 | $24.41 | 11,397 |
| 2022-03-21 | $25.20 | $25.25 | $25.11 | $25.16 | $24.37 | 21,215 |
| 2022-03-18 | $25.26 | $25.30 | $25.18 | $25.20 | $24.41 | 3,536 |
| 2022-03-17 | $25.14 | $25.20 | $25.05 | $25.12 | $24.33 | 36,784 |
| 2022-03-16 | $25.11 | $25.13 | $25.00 | $25.00 | $24.22 | 9,492 |
| 2022-03-15 | $24.97 | $25.16 | $24.90 | $24.95 | $24.17 | 15,833 |
| 2022-03-14 | $25.07 | $25.07 | $24.74 | $24.90 | $24.12 | 25,307 |
| 2022-03-11 | $25.05 | $25.19 | $25.05 | $25.07 | $24.28 | 10,082 |
| 2022-03-10 | $25.10 | $25.10 | $25.00 | $25.02 | $24.24 | 2,458 |
| 2022-03-09 | $24.99 | $25.22 | $24.99 | $25.06 | $24.27 | 10,742 |
| 2022-03-08 | $25.04 | $25.21 | $24.98 | $24.98 | $24.20 | 16,851 |
| 2022-03-07 | $25.25 | $25.29 | $25.02 | $25.07 | $24.28 | 11,330 |
| 2022-03-04 | $25.29 | $25.34 | $25.16 | $25.29 | $24.50 | 4,902 |
| 2022-03-03 | $25.38 | $25.42 | $25.27 | $25.42 | $24.62 | 1,569 |
| 2022-03-02 | $25.35 | $25.44 | $25.25 | $25.41 | $24.61 | 3,607 |
| 2022-03-01 | $25.33 | $25.35 | $25.20 | $25.31 | $24.51 | 13,394 |
| 2022-02-28 | $25.33 | $25.33 | $25.17 | $25.17 | $24.38 | 6,136 |
| 2022-02-25 | $25.26 | $25.33 | $25.16 | $25.29 | $24.50 | 11,250 |
| 2022-02-24 | $25.06 | $25.27 | $24.90 | $25.25 | $24.46 | 23,746 |
| 2022-02-23 | $25.26 | $25.33 | $25.15 | $25.15 | $24.36 | 12,844 |
| 2022-02-22 | $25.32 | $25.32 | $25.18 | $25.20 | $24.41 | 11,030 |
| 2022-02-18 | $25.31 | $25.34 | $25.16 | $25.33 | $24.54 | 7,350 |
| 2022-02-17 | $25.25 | $25.27 | $25.17 | $25.25 | $24.46 | 2,944 |
| 2022-02-16 | $25.43 | $25.43 | $25.16 | $25.30 | $24.51 | 6,312 |
| 2022-02-15 | $25.25 | $25.47 | $25.20 | $25.30 | $24.51 | 8,165 |
| 2022-02-14 | $25.31 | $25.39 | $25.20 | $25.23 | $24.44 | 12,718 |
| 2022-02-11 | $25.38 | $25.40 | $25.34 | $25.36 | $24.56 | 4,756 |
| 2022-02-10 | $25.35 | $25.40 | $25.35 | $25.40 | $24.60 | 6,272 |
| 2022-02-09 | $25.34 | $25.37 | $25.29 | $25.34 | $24.55 | 13,791 |
| 2022-02-08 | $25.30 | $25.35 | $25.27 | $25.27 | $24.48 | 10,437 |
| 2022-02-07 | $25.34 | $25.43 | $25.30 | $25.33 | $24.54 | 7,060 |
| 2022-02-04 | $25.33 | $25.41 | $25.32 | $25.41 | $24.61 | 6,140 |
| 2022-02-03 | $25.44 | $25.45 | $25.24 | $25.36 | $24.57 | 21,274 |
| 2022-02-02 | $25.44 | $25.65 | $25.44 | $25.48 | $24.68 | 5,227 |
| 2022-02-01 | $25.40 | $25.60 | $25.38 | $25.44 | $24.64 | 8,810 |
| 2022-01-31 | $25.47 | $25.49 | $25.32 | $25.32 | $24.53 | 17,066 |
| 2022-01-28 | $25.32 | $25.46 | $25.28 | $25.41 | $24.61 | 15,361 |
| 2022-01-27 | $25.58 | $25.58 | $25.28 | $25.28 | $24.49 | 5,372 |
| 2022-01-26 | $25.60 | $25.60 | $25.30 | $25.37 | $24.58 | 9,288 |
| 2022-01-25 | $25.41 | $25.49 | $25.33 | $25.40 | $24.60 | 15,237 |
| 2022-01-24 | $25.47 | $25.51 | $25.26 | $25.45 | $24.65 | 16,136 |
| 2022-01-21 | $25.54 | $25.57 | $25.46 | $25.55 | $24.75 | 14,034 |
| 2022-01-20 | $25.49 | $25.57 | $25.49 | $25.56 | $24.76 | 4,629 |
| 2022-01-19 | $25.50 | $25.53 | $25.43 | $25.48 | $24.68 | 5,890 |
| 2022-01-18 | $25.59 | $25.62 | $25.52 | $25.52 | $24.72 | 5,858 |
| 2022-01-14 | $25.67 | $25.73 | $25.66 | $25.66 | $24.86 | 6,398 |
| 2022-01-13 | $25.64 | $25.78 | $25.62 | $25.66 | $24.86 | 11,288 |
| 2022-01-12 | $26.00 | $26.03 | $25.80 | $26.03 | $24.83 | 29,728 |
| 2022-01-11 | $26.00 | $26.03 | $25.90 | $26.00 | $24.80 | 13,453 |
| 2022-01-10 | $25.95 | $26.04 | $25.92 | $25.92 | $24.72 | 27,703 |
| 2022-01-07 | $25.95 | $26.07 | $25.95 | $25.97 | $24.77 | 22,859 |
| 2022-01-06 | $25.96 | $26.07 | $25.94 | $25.94 | $24.74 | 6,468 |
| 2022-01-05 | $26.05 | $26.09 | $25.98 | $25.98 | $24.78 | 22,111 |
| 2022-01-04 | $25.97 | $26.10 | $25.96 | $26.10 | $24.90 | 3,813 |
| 2022-01-03 | $26.08 | $26.19 | $25.93 | $26.05 | $24.85 | 10,293 |
| 2021-12-31 | $25.84 | $26.25 | $25.84 | $26.25 | $25.04 | 12,231 |
| 2021-12-30 | $26.03 | $26.07 | $26.02 | $26.03 | $24.83 | 2,790 |
| 2021-12-29 | $25.97 | $26.09 | $25.97 | $26.09 | $24.89 | 4,451 |
| 2021-12-28 | $25.97 | $26.04 | $25.97 | $25.98 | $24.78 | 8,399 |
| 2021-12-27 | $25.97 | $26.07 | $25.96 | $25.97 | $24.77 | 5,390 |
| 2021-12-23 | $26.02 | $26.09 | $25.95 | $26.00 | $24.80 | 6,353 |
| 2021-12-22 | $26.01 | $26.07 | $25.80 | $26.03 | $24.82 | 4,340 |
| 2021-12-21 | $25.99 | $25.99 | $25.95 | $25.95 | $24.75 | 1,734 |
| 2021-12-20 | $25.88 | $25.99 | $25.88 | $25.98 | $24.78 | 3,807 |
| 2021-12-17 | $25.89 | $25.89 | $25.77 | $25.88 | $24.69 | 9,924 |
| 2021-12-16 | $25.89 | $25.97 | $25.80 | $25.96 | $24.76 | 7,240 |
| 2021-12-15 | $25.85 | $25.93 | $25.83 | $25.83 | $24.64 | 6,936 |
| 2021-12-14 | $25.85 | $25.85 | $25.73 | $25.85 | $24.66 | 6,122 |
| 2021-12-13 | $25.71 | $25.89 | $25.71 | $25.83 | $24.64 | 3,035 |
| 2021-12-10 | $25.93 | $25.93 | $25.77 | $25.77 | $24.58 | 1,606 |
| 2021-12-09 | $25.83 | $25.89 | $25.80 | $25.88 | $24.69 | 8,751 |
| 2021-12-08 | $25.81 | $25.81 | $25.75 | $25.81 | $24.62 | 7,885 |
| 2021-12-07 | $25.74 | $25.80 | $25.71 | $25.75 | $24.56 | 4,346 |
| 2021-12-06 | $25.75 | $25.80 | $25.65 | $25.80 | $24.61 | 7,126 |
| 2021-12-03 | $25.81 | $25.81 | $25.75 | $25.76 | $24.58 | 12,994 |
| 2021-12-02 | $25.71 | $25.86 | $25.71 | $25.78 | $24.59 | 5,744 |
| 2021-12-01 | $25.86 | $25.86 | $25.63 | $25.71 | $24.52 | 11,306 |
| 2021-11-30 | $25.77 | $26.00 | $25.75 | $25.94 | $24.74 | 43,338 |
| 2021-11-29 | $25.85 | $25.86 | $25.70 | $25.86 | $24.67 | 10,920 |
| 2021-11-26 | $25.61 | $25.83 | $25.61 | $25.83 | $24.64 | 1,908 |
| 2021-11-24 | $25.88 | $25.90 | $25.70 | $25.72 | $24.53 | 7,484 |
| 2021-11-23 | $25.75 | $25.90 | $25.65 | $25.84 | $24.65 | 7,236 |
| 2021-11-22 | $25.86 | $25.97 | $25.77 | $25.80 | $24.61 | 6,279 |
| 2021-11-19 | $25.82 | $25.91 | $25.82 | $25.91 | $24.71 | 3,779 |
| 2021-11-18 | $25.88 | $25.96 | $25.68 | $25.96 | $24.76 | 6,716 |
| 2021-11-17 | $25.99 | $25.99 | $25.77 | $25.88 | $24.69 | 9,796 |
| 2021-11-16 | $25.92 | $25.94 | $25.90 | $25.94 | $24.74 | 5,195 |
| 2021-11-15 | $25.99 | $26.12 | $25.90 | $26.00 | $24.80 | 8,926 |
| 2021-11-12 | $26.03 | $26.14 | $25.98 | $25.98 | $24.78 | 5,143 |
| 2021-11-11 | $26.01 | $26.05 | $26.01 | $26.03 | $24.83 | 5,535 |
| 2021-11-10 | $26.10 | $26.12 | $25.93 | $26.05 | $24.85 | 12,855 |
| 2021-11-09 | $26.15 | $26.19 | $26.10 | $26.12 | $24.91 | 7,008 |
| 2021-11-08 | $26.04 | $26.31 | $26.04 | $26.16 | $24.95 | 9,075 |
| 2021-11-05 | $26.28 | $26.33 | $25.99 | $26.23 | $25.02 | 8,935 |
| 2021-11-04 | $26.13 | $26.32 | $26.05 | $26.24 | $25.03 | 8,914 |
| 2021-11-03 | $26.10 | $26.10 | $25.98 | $26.02 | $24.82 | 7,408 |
| 2021-11-02 | $26.17 | $26.49 | $26.12 | $26.19 | $24.98 | 8,374 |
| 2021-11-01 | $26.00 | $26.25 | $26.00 | $26.25 | $25.04 | 7,119 |
| 2021-10-29 | $25.95 | $26.19 | $25.94 | $26.19 | $24.98 | 10,598 |
| 2021-10-28 | $26.04 | $26.04 | $25.78 | $25.95 | $24.75 | 4,447 |
| 2021-10-27 | $25.81 | $26.05 | $25.80 | $25.89 | $24.70 | 8,942 |
| 2021-10-26 | $25.98 | $26.05 | $25.95 | $26.05 | $24.85 | 6,540 |
| 2021-10-25 | $25.87 | $25.98 | $25.84 | $25.88 | $24.69 | 6,587 |
| 2021-10-22 | $25.82 | $25.93 | $25.77 | $25.93 | $24.73 | 8,103 |
| 2021-10-21 | $25.68 | $25.89 | $25.68 | $25.88 | $24.69 | 7,913 |
| 2021-10-20 | $25.77 | $25.89 | $25.77 | $25.83 | $24.64 | 4,612 |
| 2021-10-19 | $25.76 | $25.81 | $25.76 | $25.81 | $24.62 | 5,951 |
| 2021-10-18 | $25.82 | $25.82 | $25.78 | $25.79 | $24.60 | 10,372 |
| 2021-10-15 | $25.79 | $25.84 | $25.74 | $25.75 | $24.56 | 10,955 |
| 2021-10-14 | $25.71 | $25.78 | $25.67 | $25.78 | $24.59 | 22,619 |
| 2021-10-13 | $26.00 | $26.02 | $25.99 | $26.01 | $24.43 | 6,241 |
| 2021-10-12 | $25.98 | $26.02 | $25.98 | $26.02 | $24.44 | 2,409 |
| 2021-10-11 | $25.97 | $26.00 | $25.94 | $25.99 | $24.41 | 2,620 |
| 2021-10-08 | $25.90 | $26.01 | $25.90 | $25.98 | $24.40 | 2,918 |
| 2021-10-07 | $25.96 | $26.00 | $25.96 | $26.00 | $24.43 | 5,092 |
| 2021-10-06 | $25.87 | $26.00 | $25.87 | $25.96 | $24.38 | 8,108 |
| 2021-10-05 | $26.00 | $26.01 | $25.89 | $25.90 | $24.33 | 15,106 |
| 2021-10-04 | $25.95 | $26.00 | $25.90 | $26.00 | $24.42 | 8,290 |
| 2021-10-01 | $26.00 | $26.04 | $25.95 | $26.00 | $24.42 | 5,772 |
| 2021-09-30 | $26.03 | $26.03 | $25.93 | $26.00 | $24.42 | 6,483 |
| 2021-09-29 | $26.02 | $26.05 | $26.02 | $26.05 | $24.47 | 2,641 |
| 2021-09-28 | $25.92 | $26.00 | $25.86 | $26.00 | $24.42 | 20,769 |
| 2021-09-27 | $25.96 | $26.03 | $25.95 | $26.01 | $24.44 | 3,201 |
| 2021-09-24 | $25.96 | $26.08 | $25.96 | $26.02 | $24.44 | 2,803 |
| 2021-09-23 | $25.91 | $26.07 | $25.91 | $26.00 | $24.42 | 17,346 |
| 2021-09-22 | $25.99 | $26.00 | $25.94 | $26.00 | $24.42 | 2,677 |
| 2021-09-21 | $25.96 | $25.96 | $25.91 | $25.91 | $24.34 | 4,780 |
| 2021-09-20 | $25.99 | $26.01 | $25.91 | $25.91 | $24.34 | 5,349 |
| 2021-09-17 | $25.98 | $26.02 | $25.98 | $26.02 | $24.44 | 3,838 |
| 2021-09-16 | $26.02 | $26.04 | $25.98 | $26.00 | $24.42 | 4,139 |
| 2021-09-15 | $26.00 | $26.02 | $25.98 | $26.02 | $24.44 | 4,103 |
| 2021-09-14 | $25.95 | $26.00 | $25.90 | $25.98 | $24.40 | 18,439 |
| 2021-09-13 | $26.00 | $26.05 | $25.95 | $26.00 | $24.42 | 25,581 |
| 2021-09-10 | $26.00 | $26.00 | $25.97 | $26.00 | $24.42 | 17,711 |
| 2021-09-09 | $26.00 | $26.05 | $25.98 | $26.01 | $24.43 | 7,128 |
| 2021-09-08 | $26.00 | $26.02 | $25.95 | $26.00 | $24.42 | 7,616 |
| 2021-09-07 | $25.98 | $26.03 | $25.94 | $26.00 | $24.42 | 9,480 |
| 2021-09-03 | $26.01 | $26.01 | $25.98 | $25.98 | $24.40 | 4,090 |
| 2021-09-02 | $25.93 | $26.00 | $25.93 | $26.00 | $24.42 | 5,118 |
| 2021-09-01 | $25.99 | $26.00 | $25.98 | $26.00 | $24.42 | 3,024 |
| 2021-08-31 | $25.90 | $26.00 | $25.90 | $26.00 | $24.42 | 27,057 |
| 2021-08-30 | $25.95 | $26.00 | $25.95 | $26.00 | $24.42 | 992 |
| 2021-08-27 | $26.00 | $26.00 | $25.96 | $25.96 | $24.39 | 5,469 |
| 2021-08-26 | $26.00 | $26.05 | $25.97 | $25.97 | $24.39 | 1,813 |
| 2021-08-25 | $26.05 | $26.05 | $25.94 | $25.95 | $24.38 | 8,701 |
| 2021-08-24 | $25.95 | $26.04 | $25.90 | $25.97 | $24.39 | 3,159 |
| 2021-08-23 | $25.96 | $25.96 | $25.90 | $25.95 | $24.38 | 9,768 |
| 2021-08-20 | $25.91 | $25.95 | $25.90 | $25.95 | $24.38 | 4,481 |
| 2021-08-19 | $25.91 | $25.95 | $25.90 | $25.90 | $24.33 | 12,161 |
| 2021-08-18 | $25.90 | $25.95 | $25.78 | $25.95 | $24.38 | 4,799 |
| 2021-08-17 | $26.03 | $26.04 | $25.93 | $25.93 | $24.36 | 5,722 |
| 2021-08-16 | $26.00 | $26.02 | $25.92 | $26.01 | $24.43 | 5,844 |
| 2021-08-13 | $26.05 | $26.05 | $25.96 | $26.00 | $24.42 | 4,770 |
| 2021-08-12 | $26.00 | $26.04 | $25.98 | $26.03 | $24.45 | 4,500 |
| 2021-08-11 | $26.03 | $26.08 | $25.94 | $26.08 | $24.50 | 3,877 |
| 2021-08-10 | $25.95 | $26.00 | $25.95 | $26.00 | $24.42 | 2,685 |
| 2021-08-09 | $26.14 | $26.14 | $26.07 | $26.14 | $24.55 | 5,344 |
| 2021-08-06 | $25.99 | $26.20 | $25.97 | $26.19 | $24.60 | 13,856 |
| 2021-08-05 | $25.90 | $26.10 | $25.90 | $25.99 | $24.41 | 18,775 |
| 2021-08-04 | $25.95 | $25.95 | $25.88 | $25.94 | $24.37 | 5,226 |
| 2021-08-03 | $25.85 | $25.98 | $25.85 | $25.98 | $24.40 | 9,068 |
| 2021-08-02 | $25.82 | $25.95 | $25.73 | $25.89 | $24.32 | 5,801 |
| 2021-07-30 | $25.82 | $25.95 | $25.78 | $25.93 | $24.36 | 21,703 |
| 2021-07-29 | $25.76 | $25.85 | $25.67 | $25.74 | $24.18 | 7,693 |
| 2021-07-28 | $25.71 | $25.78 | $25.65 | $25.76 | $24.20 | 18,153 |
| 2021-07-27 | $25.69 | $25.70 | $25.61 | $25.70 | $24.14 | 12,348 |
| 2021-07-26 | $25.65 | $25.69 | $25.51 | $25.67 | $24.11 | 13,058 |
| 2021-07-23 | $25.62 | $25.69 | $25.60 | $25.63 | $24.07 | 6,497 |
| 2021-07-22 | $25.57 | $25.68 | $25.57 | $25.65 | $24.09 | 8,293 |
| 2021-07-21 | $25.51 | $25.63 | $25.51 | $25.62 | $24.07 | 12,637 |
| 2021-07-20 | $25.51 | $25.57 | $25.42 | $25.56 | $24.01 | 19,952 |
| 2021-07-19 | $25.51 | $25.53 | $25.47 | $25.50 | $23.95 | 12,413 |
| 2021-07-16 | $25.56 | $25.57 | $25.52 | $25.52 | $23.97 | 5,701 |
| 2021-07-15 | $25.51 | $25.57 | $25.51 | $25.54 | $23.99 | 7,600 |
| 2021-07-14 | $25.47 | $25.52 | $25.45 | $25.47 | $23.93 | 16,422 |
| 2021-07-13 | $25.81 | $25.84 | $25.74 | $25.75 | $23.82 | 12,471 |
| 2021-07-12 | $25.76 | $25.80 | $25.72 | $25.77 | $23.83 | 8,788 |
| 2021-07-09 | $25.68 | $25.75 | $25.68 | $25.73 | $23.79 | 21,592 |
| 2021-07-08 | $25.67 | $25.69 | $25.63 | $25.68 | $23.75 | 30,676 |
| 2021-07-07 | $25.67 | $25.69 | $25.63 | $25.65 | $23.72 | 14,650 |
| 2021-07-06 | $25.68 | $25.72 | $25.65 | $25.67 | $23.74 | 29,120 |
| 2021-07-02 | $25.62 | $25.70 | $25.62 | $25.67 | $23.74 | 31,125 |
| 2021-07-01 | $25.62 | $25.69 | $25.62 | $25.62 | $23.70 | 32,297 |
| 2021-06-30 | $25.63 | $25.69 | $25.59 | $25.62 | $23.70 | 44,312 |
| 2021-06-29 | $25.63 | $25.73 | $25.61 | $25.63 | $23.70 | 21,606 |
| 2021-06-28 | $25.64 | $25.69 | $25.61 | $25.65 | $23.72 | 18,652 |
| 2021-06-25 | $25.70 | $25.71 | $25.62 | $25.71 | $23.78 | 12,838 |
| 2021-06-24 | $25.60 | $25.70 | $25.60 | $25.68 | $23.75 | 41,782 |
| 2021-06-23 | $25.63 | $25.68 | $25.60 | $25.65 | $23.72 | 42,781 |
| 2021-06-22 | $25.63 | $25.65 | $25.61 | $25.62 | $23.70 | 7,850 |
| 2021-06-21 | $25.58 | $25.65 | $25.58 | $25.65 | $23.72 | 11,947 |
| 2021-06-18 | $25.60 | $25.64 | $25.52 | $25.64 | $23.71 | 27,913 |
| 2021-06-17 | $25.61 | $25.64 | $25.57 | $25.60 | $23.68 | 13,640 |
| 2021-06-16 | $25.60 | $25.64 | $25.60 | $25.64 | $23.71 | 5,090 |
| 2021-06-15 | $25.60 | $25.62 | $25.60 | $25.60 | $23.68 | 8,637 |
| 2021-06-14 | $25.61 | $25.64 | $25.60 | $25.64 | $23.71 | 2,326 |
| 2021-06-11 | $25.60 | $25.64 | $25.59 | $25.60 | $23.68 | 6,339 |
| 2021-06-10 | $25.65 | $25.65 | $25.58 | $25.60 | $23.68 | 7,511 |
| 2021-06-09 | $25.61 | $25.67 | $25.61 | $25.64 | $23.71 | 27,754 |
| 2021-06-08 | $25.63 | $25.63 | $25.58 | $25.60 | $23.68 | 11,027 |
| 2021-06-07 | $25.65 | $25.75 | $25.63 | $25.65 | $23.72 | 5,798 |
| 2021-06-04 | $25.68 | $25.72 | $25.64 | $25.66 | $23.73 | 3,516 |
| 2021-06-03 | $25.65 | $25.70 | $25.64 | $25.64 | $23.71 | 4,370 |
| 2021-06-02 | $25.64 | $25.76 | $25.64 | $25.66 | $23.73 | 13,540 |
| 2021-06-01 | $25.70 | $25.72 | $25.64 | $25.65 | $23.72 | 4,497 |
| 2021-05-28 | $25.63 | $25.65 | $25.61 | $25.65 | $23.72 | 9,154 |
| 2021-05-27 | $25.66 | $25.75 | $25.63 | $25.63 | $23.70 | 5,129 |
| 2021-05-26 | $25.57 | $25.74 | $25.57 | $25.63 | $23.70 | 10,882 |
| 2021-05-25 | $25.63 | $25.70 | $25.59 | $25.65 | $23.72 | 16,369 |
| 2021-05-24 | $25.64 | $25.77 | $25.64 | $25.69 | $23.76 | 1,817 |
| 2021-05-21 | $25.68 | $25.72 | $25.61 | $25.66 | $23.73 | 13,846 |
| 2021-05-20 | $25.72 | $25.73 | $25.70 | $25.72 | $23.79 | 3,287 |
| 2021-05-19 | $25.66 | $25.78 | $25.66 | $25.70 | $23.77 | 7,142 |
| 2021-05-18 | $25.75 | $25.75 | $25.70 | $25.74 | $23.81 | 10,523 |
| 2021-05-17 | $25.70 | $25.80 | $25.62 | $25.65 | $23.72 | 2,781 |
| 2021-05-14 | $25.64 | $25.78 | $25.61 | $25.76 | $23.82 | 8,874 |
| 2021-05-13 | $25.61 | $25.70 | $25.59 | $25.62 | $23.69 | 6,007 |
| 2021-05-12 | $25.64 | $25.69 | $25.56 | $25.56 | $23.64 | 7,723 |
| 2021-05-11 | $25.75 | $25.85 | $25.65 | $25.75 | $23.82 | 15,289 |
| 2021-05-10 | $25.85 | $25.96 | $25.78 | $25.87 | $23.93 | 4,221 |
| 2021-05-07 | $25.88 | $25.97 | $25.88 | $25.94 | $23.99 | 2,938 |
| 2021-05-06 | $25.90 | $25.91 | $25.78 | $25.91 | $23.96 | 4,446 |
| 2021-05-05 | $25.91 | $25.91 | $25.71 | $25.80 | $23.86 | 9,033 |
| 2021-05-04 | $25.75 | $25.93 | $25.71 | $25.81 | $23.87 | 10,607 |
| 2021-05-03 | $25.63 | $25.75 | $25.63 | $25.74 | $23.81 | 1,701 |
| 2021-04-30 | $25.73 | $25.76 | $25.64 | $25.75 | $23.82 | 6,985 |
| 2021-04-29 | $25.55 | $25.68 | $25.55 | $25.66 | $23.73 | 5,824 |
| 2021-04-28 | $25.58 | $25.69 | $25.58 | $25.69 | $23.76 | 6,313 |
| 2021-04-27 | $25.60 | $25.60 | $25.56 | $25.58 | $23.66 | 5,382 |
| 2021-04-26 | $25.53 | $25.59 | $25.50 | $25.58 | $23.66 | 3,273 |
| 2021-04-23 | $25.53 | $25.56 | $25.40 | $25.52 | $23.60 | 19,907 |
| 2021-04-22 | $25.58 | $25.60 | $25.52 | $25.52 | $23.60 | 11,405 |
| 2021-04-21 | $25.53 | $25.56 | $25.52 | $25.53 | $23.61 | 3,349 |
| 2021-04-20 | $25.46 | $25.56 | $25.39 | $25.52 | $23.60 | 6,955 |
| 2021-04-19 | $25.60 | $25.60 | $25.46 | $25.50 | $23.58 | 12,553 |
| 2021-04-16 | $25.50 | $25.62 | $25.45 | $25.60 | $23.68 | 17,528 |
| 2021-04-15 | $25.55 | $25.57 | $25.40 | $25.57 | $23.65 | 8,842 |
| 2021-04-14 | $25.52 | $25.57 | $25.51 | $25.56 | $23.64 | 7,017 |
| 2021-04-13 | $25.80 | $25.90 | $25.78 | $25.78 | $23.48 | 17,789 |
| 2021-04-12 | $25.79 | $25.80 | $25.75 | $25.78 | $23.48 | 6,493 |
| 2021-04-09 | $25.75 | $25.88 | $25.75 | $25.85 | $23.54 | 7,199 |
| 2021-04-08 | $25.85 | $25.95 | $25.77 | $25.77 | $23.47 | 6,971 |
| 2021-04-07 | $25.83 | $25.90 | $25.77 | $25.84 | $23.53 | 10,075 |
| 2021-04-06 | $25.81 | $25.95 | $25.80 | $25.80 | $23.50 | 12,269 |
| 2021-04-05 | $25.95 | $25.97 | $25.75 | $25.75 | $23.45 | 12,942 |
| 2021-04-01 | $25.98 | $26.00 | $25.90 | $25.95 | $23.63 | 6,595 |
| 2021-03-31 | $25.91 | $26.24 | $25.91 | $26.00 | $23.68 | 11,098 |
| 2021-03-30 | $25.90 | $26.00 | $25.90 | $25.99 | $23.67 | 17,500 |
| 2021-03-29 | $25.86 | $26.00 | $25.83 | $25.92 | $23.60 | 8,020 |
| 2021-03-26 | $25.84 | $25.95 | $25.76 | $25.88 | $23.57 | 9,719 |
| 2021-03-25 | $25.85 | $25.87 | $25.75 | $25.75 | $23.45 | 13,335 |
| 2021-03-24 | $25.87 | $25.95 | $25.84 | $25.90 | $23.59 | 6,049 |
| 2021-03-23 | $25.68 | $25.90 | $25.68 | $25.81 | $23.50 | 7,303 |
| 2021-03-22 | $25.84 | $25.96 | $25.78 | $25.88 | $23.56 | 8,403 |
| 2021-03-19 | $25.75 | $25.95 | $25.75 | $25.79 | $23.49 | 3,138 |
| 2021-03-18 | $25.99 | $25.99 | $25.66 | $25.66 | $23.37 | 7,036 |
| 2021-03-17 | $25.57 | $25.87 | $25.57 | $25.87 | $23.56 | 1,450 |
| 2021-03-16 | $25.52 | $25.78 | $25.52 | $25.78 | $23.48 | 18,642 |
| 2021-03-15 | $25.69 | $25.69 | $25.50 | $25.60 | $23.31 | 7,094 |
| 2021-03-12 | $25.68 | $25.68 | $25.57 | $25.64 | $23.35 | 1,062 |
| 2021-03-11 | $25.38 | $25.77 | $25.38 | $25.77 | $23.47 | 3,199 |
| 2021-03-10 | $25.45 | $25.65 | $25.35 | $25.54 | $23.26 | 10,574 |
| 2021-03-09 | $25.62 | $25.62 | $25.40 | $25.58 | $23.30 | 12,978 |
| 2021-03-08 | $25.47 | $25.58 | $25.41 | $25.58 | $23.30 | 4,925 |
| 2021-03-05 | $25.30 | $25.54 | $25.28 | $25.40 | $23.13 | 31,357 |
| 2021-03-04 | $25.40 | $25.42 | $25.17 | $25.30 | $23.04 | 29,099 |
| 2021-03-03 | $25.43 | $25.50 | $25.36 | $25.44 | $23.17 | 10,703 |
| 2021-03-02 | $25.78 | $25.78 | $25.48 | $25.48 | $23.20 | 7,697 |
| 2021-03-01 | $25.60 | $25.70 | $25.60 | $25.65 | $23.36 | 4,718 |
| 2021-02-26 | $25.11 | $25.59 | $25.11 | $25.59 | $23.30 | 8,026 |
| 2021-02-25 | $25.19 | $25.29 | $25.16 | $25.22 | $22.97 | 12,302 |
| 2021-02-24 | $25.22 | $25.35 | $25.17 | $25.25 | $22.99 | 14,801 |
| 2021-02-23 | $25.25 | $25.40 | $25.19 | $25.34 | $23.07 | 4,447 |
| 2021-02-22 | $25.25 | $25.34 | $25.24 | $25.29 | $23.03 | 14,510 |
| 2021-02-19 | $25.35 | $25.45 | $25.31 | $25.39 | $23.12 | 12,893 |
| 2021-02-18 | $25.28 | $25.37 | $25.26 | $25.31 | $23.05 | 12,168 |
| 2021-02-17 | $25.33 | $25.38 | $25.26 | $25.28 | $23.02 | 7,384 |
| 2021-02-16 | $25.22 | $25.34 | $25.22 | $25.28 | $23.02 | 17,550 |
| 2021-02-12 | $25.30 | $25.35 | $25.20 | $25.21 | $22.96 | 415,037 |
| 2021-02-11 | $25.32 | $25.37 | $25.23 | $25.29 | $23.03 | 9,906 |
| 2021-02-10 | $25.35 | $25.39 | $25.31 | $25.31 | $23.05 | 5,930 |
| 2021-02-09 | $25.40 | $25.40 | $25.32 | $25.35 | $23.09 | 14,872 |
| 2021-02-08 | $25.27 | $25.35 | $25.25 | $25.30 | $23.04 | 6,952 |
| 2021-02-05 | $25.28 | $25.34 | $25.25 | $25.25 | $22.99 | 8,889 |
| 2021-02-04 | $25.34 | $25.35 | $25.20 | $25.27 | $23.01 | 9,710 |
| 2021-02-03 | $25.29 | $25.32 | $25.24 | $25.29 | $23.03 | 10,199 |
| 2021-02-02 | $25.34 | $25.35 | $25.19 | $25.21 | $22.96 | 6,632 |
| 2021-02-01 | $25.20 | $25.41 | $25.20 | $25.21 | $22.96 | 11,575 |
| 2021-01-29 | $25.44 | $25.44 | $25.13 | $25.19 | $22.94 | 23,607 |
| 2021-01-28 | $25.20 | $25.45 | $25.14 | $25.21 | $22.96 | 24,809 |
| 2021-01-27 | $25.10 | $25.26 | $25.01 | $25.09 | $22.85 | 19,916 |
| 2021-01-26 | $25.15 | $25.22 | $25.10 | $25.10 | $22.86 | 5,973 |
| 2021-01-25 | $25.28 | $25.30 | $25.15 | $25.15 | $22.90 | 4,569 |
| 2021-01-22 | $25.16 | $25.22 | $25.10 | $25.22 | $22.97 | 8,071 |
| 2021-01-21 | $25.30 | $25.30 | $25.13 | $25.17 | $22.92 | 12,766 |
| 2021-01-20 | $25.20 | $25.24 | $25.03 | $25.18 | $22.93 | 18,637 |
| 2021-01-19 | $25.00 | $25.21 | $25.00 | $25.21 | $22.96 | 13,660 |
| 2021-01-15 | $25.12 | $25.21 | $24.98 | $24.99 | $22.76 | 20,564 |
| 2021-01-14 | $25.16 | $25.31 | $24.98 | $25.09 | $22.85 | 41,308 |
| 2021-01-13 | $25.10 | $25.50 | $25.10 | $25.45 | $22.81 | 24,683 |
| 2021-01-12 | $25.16 | $25.40 | $25.01 | $25.10 | $22.50 | 32,979 |
| 2021-01-11 | $25.51 | $25.51 | $25.19 | $25.22 | $22.61 | 17,587 |
| 2021-01-08 | $25.43 | $25.56 | $25.41 | $25.56 | $22.91 | 6,177 |
| 2021-01-07 | $25.41 | $25.48 | $25.22 | $25.42 | $22.79 | 6,014 |
| 2021-01-06 | $25.35 | $25.51 | $25.35 | $25.42 | $22.79 | 17,514 |
| 2021-01-05 | $25.35 | $25.50 | $25.21 | $25.31 | $22.69 | 15,942 |
| 2021-01-04 | $25.40 | $25.41 | $25.20 | $25.33 | $22.71 | 6,270 |
| 2020-12-31 | $25.48 | $25.52 | $25.45 | $25.50 | $22.86 | 7,417 |
| 2020-12-30 | $25.48 | $25.50 | $25.34 | $25.50 | $22.86 | 10,351 |
| 2020-12-29 | $25.31 | $25.55 | $25.31 | $25.55 | $22.90 | 25,097 |
| 2020-12-28 | $25.36 | $25.40 | $25.20 | $25.40 | $22.77 | 8,754 |
| 2020-12-24 | $25.22 | $25.38 | $25.22 | $25.34 | $22.72 | 7,463 |
| 2020-12-23 | $25.00 | $25.25 | $25.00 | $25.20 | $22.59 | 9,792 |
| 2020-12-22 | $25.15 | $25.15 | $25.00 | $25.00 | $22.41 | 4,332 |
| 2020-12-21 | $25.03 | $25.13 | $24.98 | $25.13 | $22.52 | 12,798 |
| 2020-12-18 | $25.10 | $25.12 | $25.06 | $25.06 | $22.47 | 11,445 |
| 2020-12-17 | $25.03 | $25.10 | $25.03 | $25.10 | $22.50 | 10,458 |
| 2020-12-16 | $24.93 | $25.00 | $24.93 | $25.00 | $22.41 | 22,870 |
| 2020-12-15 | $24.62 | $24.93 | $24.62 | $24.92 | $22.34 | 38,662 |
| 2020-12-14 | $24.79 | $24.79 | $24.58 | $24.60 | $22.05 | 35,378 |
| 2020-12-11 | $24.76 | $24.77 | $24.73 | $24.76 | $22.20 | 15,951 |
| 2020-12-10 | $24.77 | $24.77 | $24.70 | $24.77 | $22.20 | 7,904 |
| 2020-12-09 | $24.72 | $24.79 | $24.70 | $24.79 | $22.22 | 17,125 |
| 2020-12-08 | $24.55 | $24.71 | $24.55 | $24.71 | $22.15 | 48,736 |
| 2020-12-07 | $24.60 | $24.60 | $24.40 | $24.51 | $21.97 | 73,940 |
| 2020-12-04 | $24.46 | $24.46 | $24.25 | $24.28 | $21.76 | 25,720 |
| 2020-12-03 | $24.37 | $24.44 | $24.30 | $24.37 | $21.84 | 11,684 |
| 2020-12-02 | $24.41 | $24.42 | $24.30 | $24.40 | $21.87 | 27,082 |
| 2020-12-01 | $24.42 | $24.52 | $24.42 | $24.42 | $21.89 | 7,980 |
| 2020-11-30 | $24.40 | $24.50 | $24.33 | $24.48 | $21.94 | 13,928 |
| 2020-11-27 | $24.39 | $24.44 | $24.38 | $24.40 | $21.87 | 6,078 |
| 2020-11-25 | $24.35 | $24.59 | $24.20 | $24.25 | $21.74 | 33,912 |
| 2020-11-24 | $24.65 | $24.65 | $24.31 | $24.36 | $21.84 | 38,160 |
| 2020-11-23 | $24.36 | $24.60 | $24.36 | $24.60 | $22.05 | 15,197 |
| 2020-11-20 | $24.30 | $24.46 | $24.27 | $24.46 | $21.93 | 6,119 |
| 2020-11-19 | $24.34 | $24.47 | $24.34 | $24.35 | $21.83 | 8,017 |
| 2020-11-18 | $24.20 | $24.48 | $24.20 | $24.31 | $21.79 | 7,649 |
| 2020-11-17 | $24.33 | $24.35 | $24.24 | $24.30 | $21.78 | 7,085 |
| 2020-11-16 | $24.25 | $24.37 | $24.10 | $24.16 | $21.66 | 19,624 |
| 2020-11-13 | $24.22 | $24.22 | $24.08 | $24.20 | $21.69 | 6,843 |
| 2020-11-12 | $24.17 | $24.34 | $24.13 | $24.18 | $21.68 | 11,143 |
| 2020-11-11 | $24.18 | $24.22 | $24.01 | $24.10 | $21.60 | 13,312 |
| 2020-11-10 | $24.01 | $24.21 | $23.80 | $23.97 | $21.49 | 25,408 |
| 2020-11-09 | $23.78 | $24.08 | $23.76 | $24.02 | $21.53 | 25,729 |
| 2020-11-06 | $23.75 | $23.84 | $23.66 | $23.68 | $21.23 | 4,779 |
| 2020-11-05 | $23.79 | $23.85 | $23.77 | $23.78 | $21.32 | 10,482 |
| 2020-11-04 | $23.79 | $23.90 | $23.64 | $23.65 | $21.20 | 17,126 |
| 2020-11-03 | $23.32 | $23.71 | $23.32 | $23.71 | $21.25 | 6,122 |
| 2020-11-02 | $23.68 | $23.68 | $23.48 | $23.49 | $21.05 | 5,469 |
| 2020-10-30 | $23.77 | $23.77 | $22.60 | $23.76 | $21.30 | 22,309 |
| 2020-10-29 | $23.50 | $23.66 | $23.20 | $23.25 | $20.84 | 40,072 |
| 2020-10-28 | $23.63 | $23.63 | $23.32 | $23.36 | $20.94 | 18,278 |
| 2020-10-27 | $23.80 | $23.85 | $23.75 | $23.80 | $21.34 | 9,281 |
| 2020-10-26 | $23.73 | $23.81 | $23.70 | $23.70 | $21.25 | 8,515 |
| 2020-10-23 | $23.75 | $23.81 | $23.65 | $23.81 | $21.34 | 3,294 |
| 2020-10-22 | $23.81 | $23.83 | $23.60 | $23.82 | $21.35 | 14,651 |
| 2020-10-21 | $23.65 | $23.81 | $23.60 | $23.76 | $21.30 | 16,878 |
| 2020-10-20 | $23.73 | $23.81 | $23.68 | $23.68 | $21.23 | 8,478 |
| 2020-10-19 | $23.74 | $23.84 | $23.70 | $23.79 | $21.33 | 9,880 |
| 2020-10-16 | $23.83 | $23.83 | $23.83 | $23.83 | $21.36 | 275 |
| 2020-10-15 | $23.79 | $23.83 | $23.79 | $23.83 | $21.36 | 1,427 |
| 2020-10-14 | $23.87 | $23.87 | $23.67 | $23.73 | $21.28 | 8,364 |
| 2020-10-13 | $23.95 | $24.23 | $23.95 | $24.07 | $21.22 | 27,040 |
| 2020-10-12 | $24.09 | $24.10 | $23.96 | $23.96 | $21.12 | 2,435 |
| 2020-10-09 | $24.18 | $24.21 | $23.92 | $23.99 | $21.15 | 9,103 |
| 2020-10-08 | $24.00 | $24.17 | $23.95 | $24.16 | $21.30 | 16,597 |
| 2020-10-07 | $23.92 | $23.99 | $23.90 | $23.98 | $21.14 | 6,573 |
| 2020-10-06 | $23.88 | $23.94 | $23.81 | $23.92 | $21.09 | 7,211 |
| 2020-10-05 | $23.89 | $23.95 | $23.80 | $23.80 | $20.98 | 14,388 |
| 2020-10-02 | $23.65 | $23.89 | $23.65 | $23.88 | $21.05 | 8,830 |
| 2020-10-01 | $23.42 | $23.75 | $23.42 | $23.75 | $20.94 | 7,212 |
| 2020-09-30 | $23.49 | $23.72 | $23.34 | $23.34 | $20.58 | 27,508 |
| 2020-09-29 | $23.66 | $23.69 | $23.46 | $23.67 | $20.87 | 31,334 |
| 2020-09-28 | $23.62 | $23.67 | $23.59 | $23.66 | $20.86 | 13,894 |
| 2020-09-25 | $23.20 | $23.53 | $23.20 | $23.53 | $20.74 | 10,776 |
| 2020-09-24 | $23.27 | $23.35 | $23.06 | $23.31 | $20.55 | 22,452 |
| 2020-09-23 | $23.15 | $23.56 | $23.15 | $23.24 | $20.49 | 15,184 |
| 2020-09-22 | $23.25 | $23.40 | $23.20 | $23.40 | $20.63 | 47,544 |
| 2020-09-21 | $23.35 | $23.54 | $23.14 | $23.17 | $20.43 | 8,349 |
| 2020-09-18 | $23.67 | $23.87 | $23.37 | $23.40 | $20.63 | 24,435 |
| 2020-09-17 | $23.67 | $23.89 | $23.53 | $23.55 | $20.76 | 15,131 |
| 2020-09-16 | $23.53 | $23.96 | $23.49 | $23.94 | $21.11 | 26,759 |
| 2020-09-15 | $23.51 | $23.68 | $23.50 | $23.58 | $20.79 | 4,142 |
| 2020-09-14 | $23.66 | $23.73 | $23.36 | $23.47 | $20.69 | 7,858 |
| 2020-09-11 | $23.69 | $23.95 | $23.56 | $23.62 | $20.82 | 191,553 |
| 2020-09-10 | $23.75 | $23.95 | $23.71 | $23.89 | $21.06 | 12,711 |
| 2020-09-09 | $23.54 | $23.75 | $23.54 | $23.75 | $20.94 | 4,065 |
| 2020-09-08 | $23.68 | $23.70 | $23.65 | $23.70 | $20.89 | 1,522 |
| 2020-09-04 | $23.79 | $23.81 | $23.41 | $23.68 | $20.88 | 16,879 |
| 2020-09-03 | $23.83 | $23.84 | $23.58 | $23.58 | $20.79 | 8,135 |
| 2020-09-02 | $23.87 | $23.99 | $23.66 | $23.66 | $20.86 | 13,915 |
| 2020-09-01 | $23.90 | $23.99 | $23.80 | $23.80 | $20.98 | 91,049 |
| 2020-08-31 | $23.89 | $23.90 | $23.73 | $23.90 | $21.07 | 8,320 |
| 2020-08-28 | $23.78 | $23.89 | $23.75 | $23.76 | $20.95 | 5,791 |
| 2020-08-27 | $23.88 | $23.90 | $23.60 | $23.65 | $20.85 | 23,020 |
| 2020-08-26 | $23.79 | $23.88 | $23.75 | $23.88 | $21.05 | 4,785 |
| 2020-08-25 | $23.62 | $23.90 | $23.62 | $23.73 | $20.92 | 31,876 |
| 2020-08-24 | $23.76 | $23.79 | $23.64 | $23.79 | $20.97 | 8,371 |
| 2020-08-21 | $23.63 | $23.63 | $23.53 | $23.63 | $20.83 | 2,800 |
| 2020-08-20 | $23.68 | $23.79 | $23.60 | $23.64 | $20.84 | 27,447 |
| 2020-08-19 | $23.63 | $23.81 | $23.59 | $23.71 | $20.90 | 18,740 |
| 2020-08-18 | $23.62 | $23.71 | $23.60 | $23.68 | $20.88 | 9,923 |
| 2020-08-17 | $23.39 | $23.65 | $23.37 | $23.65 | $20.85 | 3,721 |
| 2020-08-14 | $23.62 | $23.62 | $23.35 | $23.57 | $20.78 | 5,559 |
| 2020-08-13 | $23.37 | $23.64 | $23.37 | $23.45 | $20.67 | 18,009 |
| 2020-08-12 | $23.44 | $23.53 | $23.43 | $23.43 | $20.66 | 15,267 |
| 2020-08-11 | $23.47 | $23.55 | $23.43 | $23.43 | $20.66 | 2,268 |
| 2020-08-10 | $23.49 | $23.50 | $23.25 | $23.25 | $20.50 | 16,442 |
| 2020-08-07 | $23.46 | $23.51 | $23.20 | $23.50 | $20.72 | 133,385 |
| 2020-08-06 | $23.40 | $23.40 | $23.11 | $23.15 | $20.41 | 23,767 |
| 2020-08-05 | $23.55 | $23.55 | $23.35 | $23.36 | $20.60 | 42,551 |
| 2020-08-04 | $23.19 | $23.47 | $22.21 | $23.37 | $20.60 | 19,261 |
| 2020-08-03 | $23.10 | $23.47 | $22.96 | $23.34 | $20.58 | 25,890 |
| 2020-07-31 | $22.77 | $23.14 | $22.77 | $22.90 | $20.19 | 48,383 |
| 2020-07-30 | $22.68 | $22.69 | $22.60 | $22.61 | $19.93 | 1,999 |
| 2020-07-29 | $22.50 | $22.67 | $22.50 | $22.66 | $19.98 | 5,816 |
| 2020-07-28 | $22.50 | $22.50 | $22.30 | $22.50 | $19.84 | 7,332 |
| 2020-07-27 | $22.93 | $22.93 | $22.29 | $22.33 | $19.69 | 13,208 |
| 2020-07-24 | $22.71 | $22.71 | $22.57 | $22.70 | $20.01 | 1,716 |
| 2020-07-23 | $22.56 | $22.68 | $22.51 | $22.68 | $20.00 | 4,999 |
| 2020-07-22 | $22.50 | $22.85 | $22.41 | $22.54 | $19.87 | 30,249 |
| 2020-07-21 | $22.26 | $22.55 | $22.24 | $22.50 | $19.84 | 14,987 |
| 2020-07-20 | $22.12 | $22.33 | $22.10 | $22.24 | $19.61 | 31,527 |
| 2020-07-17 | $21.54 | $22.10 | $21.36 | $22.03 | $19.42 | 83,384 |
| 2020-07-16 | $21.77 | $21.77 | $21.39 | $21.48 | $18.94 | 21,941 |
| 2020-07-15 | $21.50 | $21.83 | $21.50 | $21.77 | $19.19 | 30,486 |
| 2020-07-14 | $21.73 | $21.73 | $21.40 | $21.66 | $19.10 | 17,278 |
| 2020-07-13 | $22.32 | $22.32 | $21.88 | $22.03 | $19.07 | 24,321 |
| 2020-07-10 | $22.25 | $22.25 | $21.96 | $22.05 | $19.09 | 26,107 |
| 2020-07-09 | $21.39 | $22.23 | $21.33 | $22.18 | $19.20 | 110,519 |
| 2020-07-08 | $21.40 | $21.40 | $21.26 | $21.33 | $18.47 | 7,262 |
| 2020-07-07 | $21.53 | $21.55 | $21.19 | $21.37 | $18.50 | 12,653 |
| 2020-07-06 | $21.21 | $21.43 | $21.21 | $21.39 | $18.52 | 4,174 |
| 2020-07-02 | $21.26 | $21.29 | $21.00 | $21.21 | $18.36 | 5,065 |
| 2020-07-01 | $21.07 | $21.38 | $20.99 | $21.38 | $18.51 | 2,193 |
| 2020-06-30 | $21.06 | $21.06 | $20.78 | $20.96 | $18.15 | 10,442 |
| 2020-06-29 | $20.91 | $20.92 | $20.71 | $20.75 | $17.97 | 8,538 |
| 2020-06-26 | $20.93 | $20.93 | $20.68 | $20.73 | $17.95 | 17,048 |
| 2020-06-25 | $21.07 | $21.21 | $20.86 | $21.07 | $18.24 | 4,286 |
| 2020-06-24 | $21.48 | $21.50 | $21.20 | $21.29 | $18.43 | 7,354 |
| 2020-06-23 | $21.76 | $21.76 | $21.45 | $21.62 | $18.72 | 2,943 |
| 2020-06-22 | $21.23 | $21.77 | $21.10 | $21.77 | $18.85 | 10,828 |
| 2020-06-19 | $21.30 | $21.44 | $21.15 | $21.30 | $18.44 | 15,841 |
| 2020-06-18 | $21.58 | $21.61 | $21.40 | $21.50 | $18.61 | 12,209 |
| 2020-06-17 | $21.33 | $21.80 | $21.15 | $21.62 | $18.72 | 14,048 |
| 2020-06-16 | $21.15 | $21.15 | $21.00 | $21.15 | $18.31 | 1,567 |
| 2020-06-15 | $21.00 | $21.75 | $21.00 | $21.13 | $18.29 | 10,410 |
| 2020-06-12 | $21.49 | $21.83 | $21.16 | $21.20 | $18.35 | 11,792 |
| 2020-06-11 | $21.39 | $22.00 | $21.05 | $21.31 | $18.45 | 16,578 |
| 2020-06-10 | $22.01 | $22.31 | $22.01 | $22.28 | $19.29 | 13,002 |
| 2020-06-09 | $22.03 | $22.35 | $22.03 | $22.20 | $19.22 | 5,698 |
| 2020-06-08 | $22.50 | $22.50 | $22.01 | $22.29 | $19.30 | 42,834 |
| 2020-06-05 | $22.49 | $22.59 | $22.31 | $22.50 | $19.48 | 24,303 |
| 2020-06-04 | $21.98 | $22.39 | $21.85 | $22.33 | $19.33 | 20,969 |
| 2020-06-03 | $21.54 | $21.90 | $21.51 | $21.84 | $18.91 | 18,755 |
| 2020-06-02 | $20.95 | $21.49 | $20.95 | $21.49 | $18.60 | 12,018 |
| 2020-06-01 | $20.56 | $21.08 | $20.56 | $21.07 | $18.24 | 28,116 |
| 2020-05-29 | $20.79 | $20.81 | $20.24 | $20.56 | $17.80 | 41,317 |
| 2020-05-28 | $20.40 | $20.75 | $20.40 | $20.74 | $17.95 | 11,258 |
| 2020-05-27 | $20.16 | $20.43 | $20.10 | $20.25 | $17.53 | 7,210 |
| 2020-05-26 | $20.36 | $20.43 | $19.96 | $20.12 | $17.42 | 49,411 |
| 2020-05-22 | $20.39 | $20.39 | $20.02 | $20.29 | $17.57 | 6,374 |
| 2020-05-21 | $20.00 | $20.20 | $19.96 | $20.19 | $17.48 | 5,049 |
| 2020-05-20 | $19.90 | $20.39 | $19.87 | $20.04 | $17.35 | 13,929 |
| 2020-05-19 | $19.79 | $19.98 | $19.57 | $19.74 | $17.09 | 7,961 |
| 2020-05-18 | $19.36 | $19.78 | $19.34 | $19.78 | $17.12 | 11,727 |
| 2020-05-15 | $19.75 | $19.75 | $19.03 | $19.17 | $16.60 | 39,519 |
| 2020-05-14 | $19.82 | $20.33 | $19.82 | $20.30 | $17.57 | 5,072 |
| 2020-05-13 | $20.55 | $20.80 | $19.88 | $19.88 | $17.21 | 21,015 |
| 2020-05-12 | $20.92 | $21.05 | $20.50 | $20.84 | $18.04 | 5,985 |
| 2020-05-11 | $20.58 | $20.96 | $20.36 | $20.96 | $18.15 | 17,858 |
| 2020-05-08 | $20.76 | $21.10 | $20.75 | $21.00 | $18.18 | 9,588 |
| 2020-05-07 | $20.82 | $21.00 | $20.50 | $20.68 | $17.90 | 3,506 |
| 2020-05-06 | $20.83 | $20.83 | $20.47 | $20.52 | $17.77 | 2,750 |
| 2020-05-05 | $20.35 | $21.06 | $20.25 | $20.69 | $17.91 | 5,622 |
| 2020-05-04 | $20.95 | $21.05 | $20.95 | $21.03 | $18.21 | 1,319 |
| 2020-05-01 | $21.39 | $21.40 | $20.82 | $20.82 | $18.02 | 2,611 |
| 2020-04-30 | $20.38 | $21.09 | $20.38 | $21.02 | $18.20 | 17,669 |
| 2020-04-29 | $20.56 | $21.20 | $20.56 | $21.09 | $18.26 | 18,229 |
| 2020-04-28 | $20.39 | $21.15 | $20.39 | $21.00 | $18.18 | 16,622 |
| 2020-04-27 | $19.74 | $20.21 | $19.74 | $20.00 | $17.31 | 12,639 |
| 2020-04-24 | $19.43 | $19.72 | $19.43 | $19.61 | $16.98 | 4,107 |
| 2020-04-23 | $19.57 | $19.95 | $19.57 | $19.85 | $17.18 | 4,594 |
| 2020-04-22 | $19.21 | $19.80 | $19.21 | $19.48 | $16.86 | 5,047 |
| 2020-04-21 | $19.65 | $19.65 | $19.18 | $19.40 | $16.79 | 6,812 |
| 2020-04-20 | $19.30 | $19.74 | $18.87 | $19.71 | $17.06 | 15,352 |
| 2020-04-17 | $19.10 | $19.50 | $19.10 | $19.23 | $16.65 | 7,384 |
| 2020-04-16 | $19.34 | $19.50 | $19.15 | $19.20 | $16.62 | 13,867 |
| 2020-04-15 | $19.32 | $19.73 | $18.85 | $19.50 | $16.88 | 14,947 |
| 2020-04-14 | $19.33 | $19.91 | $19.24 | $19.38 | $16.78 | 13,208 |
| 2020-04-13 | $19.61 | $19.72 | $19.33 | $19.35 | $16.46 | 21,567 |
| 2020-04-09 | $20.06 | $20.20 | $19.12 | $19.55 | $16.63 | 28,568 |
| 2020-04-08 | $17.48 | $19.01 | $17.25 | $18.60 | $15.82 | 16,470 |
| 2020-04-07 | $16.79 | $17.30 | $16.79 | $17.25 | $14.67 | 26,752 |
| 2020-04-06 | $16.00 | $16.95 | $16.00 | $16.24 | $13.81 | 29,191 |
| 2020-04-03 | $16.02 | $16.48 | $15.69 | $15.69 | $13.35 | 12,054 |
| 2020-04-02 | $16.72 | $16.76 | $15.83 | $16.40 | $13.95 | 14,323 |
| 2020-04-01 | $18.33 | $18.33 | $15.29 | $16.89 | $14.37 | 28,263 |
| 2020-03-31 | $17.80 | $18.49 | $17.65 | $18.33 | $15.59 | 27,004 |
| 2020-03-30 | $17.58 | $17.80 | $16.71 | $17.80 | $15.14 | 5,836 |
| 2020-03-27 | $17.75 | $18.24 | $17.00 | $17.95 | $15.27 | 25,377 |
| 2020-03-26 | $13.83 | $18.55 | $13.83 | $18.55 | $15.78 | 148,032 |
| 2020-03-25 | $14.00 | $14.88 | $13.21 | $13.21 | $11.24 | 208,329 |
| 2020-03-24 | $13.68 | $14.50 | $13.26 | $13.70 | $11.65 | 70,582 |
| 2020-03-23 | $14.75 | $14.76 | $12.00 | $12.50 | $10.63 | 150,022 |
| 2020-03-20 | $13.70 | $16.20 | $13.70 | $15.00 | $12.76 | 47,993 |
| 2020-03-19 | $10.15 | $14.49 | $10.15 | $13.70 | $11.65 | 52,910 |
| 2020-03-18 | $14.80 | $16.22 | $7.31 | $10.23 | $8.70 | 73,401 |
| 2020-03-17 | $16.33 | $17.65 | $15.90 | $16.20 | $13.78 | 22,285 |
| 2020-03-16 | $15.00 | $17.45 | $15.00 | $16.83 | $14.31 | 35,651 |
| 2020-03-13 | $19.00 | $19.19 | $17.21 | $18.40 | $15.65 | 207,874 |
| 2020-03-12 | $19.56 | $19.92 | $16.74 | $17.40 | $14.80 | 49,035 |
| 2020-03-11 | $22.63 | $23.18 | $21.10 | $21.16 | $18.00 | 41,369 |
| 2020-03-10 | $23.67 | $24.12 | $22.33 | $23.05 | $19.61 | 23,975 |
| 2020-03-09 | $24.40 | $24.40 | $22.75 | $23.08 | $19.63 | 23,094 |
| 2020-03-06 | $24.75 | $24.80 | $24.37 | $24.55 | $20.88 | 21,819 |
| 2020-03-05 | $24.50 | $25.13 | $24.50 | $24.87 | $21.15 | 95,899 |
| 2020-03-04 | $24.42 | $24.98 | $24.30 | $24.89 | $21.17 | 64,145 |
| 2020-03-03 | $24.33 | $24.55 | $24.21 | $24.35 | $20.71 | 63,377 |
| 2020-03-02 | $24.30 | $24.44 | $23.50 | $24.33 | $20.69 | 81,656 |
| 2020-02-28 | $24.79 | $24.79 | $24.10 | $24.34 | $20.70 | 475,230 |
| 2020-02-27 | $24.80 | $24.80 | $24.55 | $24.60 | $20.92 | 90,889 |
| 2020-02-26 | $24.84 | $24.98 | $24.80 | $24.85 | $21.14 | 48,433 |
| 2020-02-25 | $25.00 | $25.00 | $24.75 | $24.84 | $21.13 | 133,941 |
| 2020-02-24 | $24.89 | $25.10 | $24.89 | $24.98 | $21.25 | 174,363 |
| 2020-02-21 | $25.26 | $25.26 | $25.17 | $25.21 | $21.44 | 114,029 |
| 2020-02-20 | $25.23 | $25.28 | $25.18 | $25.24 | $21.47 | 109,492 |
| 2020-02-19 | $25.25 | $25.25 | $25.20 | $25.21 | $21.44 | 94,496 |
| 2020-02-18 | $25.20 | $25.24 | $25.10 | $25.20 | $21.43 | 216,475 |
| 2020-02-14 | $25.05 | $25.17 | $25.01 | $25.17 | $21.41 | 196,633 |
| 2020-02-13 | $24.93 | $25.02 | $24.86 | $25.00 | $21.26 | 270,201 |
B. Riley Financial Inc (RILYM) News Headlines
Recent B. Riley Financial Inc (RILYM) News
Similar Companies to B. Riley Financial Inc (RILYM) 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 | -- | -- | -- |