B. Riley Financial Inc (RILYN) Exchange: NASDAQ
Data as of Nov. 21, 2025
$19.15 ($-0.04) -0.23%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $19.05 |
| Previous Close | $19.15 |
| High | $19.30 |
| Low | $19.01 |
| Adjusted Open | $19.05 |
| Previous Adjusted Close | $19.15 |
| Adjusted High | $19.30 |
| Adjusted Low | $19.01 |
About B. Riley Financial Inc (RILYN)
B. Riley Financial Inc 6.50 NT REDEEM 30092026 USD 25
Invest in B. Riley Financial Inc (RILYN)
Historical Stock Data for B. Riley Financial Inc (RILYN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $19.05 | $19.30 | $19.01 | $19.15 | $19.15 | 9,669 |
| 2025-11-20 | $19.07 | $19.38 | $18.95 | $19.19 | $19.19 | 13,279 |
| 2025-11-19 | $19.90 | $20.00 | $18.65 | $19.25 | $19.25 | 24,346 |
| 2025-11-18 | $19.50 | $19.96 | $19.39 | $19.64 | $19.64 | 19,090 |
| 2025-11-17 | $19.65 | $20.00 | $19.36 | $19.65 | $19.65 | 26,593 |
| 2025-11-14 | $19.62 | $19.79 | $19.35 | $19.73 | $19.73 | 12,846 |
| 2025-11-13 | $20.22 | $20.22 | $19.00 | $19.33 | $19.33 | 22,797 |
| 2025-11-12 | $20.00 | $20.10 | $19.67 | $19.75 | $19.75 | 16,344 |
| 2025-11-11 | $19.60 | $19.94 | $19.60 | $19.80 | $19.80 | 8,026 |
| 2025-11-10 | $19.38 | $19.90 | $19.25 | $19.25 | $19.25 | 13,804 |
| 2025-11-07 | $19.36 | $19.48 | $19.34 | $19.42 | $19.42 | 9,850 |
| 2025-11-06 | $20.00 | $20.00 | $19.14 | $19.53 | $19.53 | 7,494 |
| 2025-11-05 | $18.88 | $19.47 | $18.66 | $19.47 | $19.47 | 10,325 |
| 2025-11-04 | $18.98 | $18.98 | $18.27 | $18.85 | $18.85 | 16,397 |
| 2025-11-03 | $19.27 | $19.31 | $18.71 | $19.03 | $19.03 | 22,130 |
| 2025-10-31 | $19.64 | $19.64 | $19.10 | $19.43 | $19.43 | 11,082 |
| 2025-10-30 | $19.93 | $19.93 | $19.46 | $19.53 | $19.53 | 16,592 |
| 2025-10-29 | $19.85 | $19.88 | $19.75 | $19.75 | $19.75 | 4,330 |
| 2025-10-28 | $19.68 | $19.93 | $19.63 | $19.75 | $19.75 | 7,500 |
| 2025-10-27 | $19.40 | $19.95 | $19.40 | $19.68 | $19.68 | 5,737 |
| 2025-10-24 | $19.60 | $20.00 | $19.60 | $19.61 | $19.61 | 10,178 |
| 2025-10-23 | $19.65 | $19.98 | $19.27 | $19.40 | $19.40 | 5,966 |
| 2025-10-22 | $19.93 | $19.96 | $19.00 | $19.28 | $19.28 | 22,695 |
| 2025-10-21 | $19.85 | $20.06 | $19.58 | $19.75 | $19.75 | 11,285 |
| 2025-10-20 | $20.25 | $20.32 | $19.59 | $19.65 | $19.65 | 33,662 |
| 2025-10-17 | $20.43 | $20.43 | $19.95 | $20.35 | $20.35 | 14,656 |
| 2025-10-16 | $20.50 | $20.50 | $20.09 | $20.09 | $20.09 | 5,033 |
| 2025-10-15 | $20.08 | $20.48 | $20.08 | $20.36 | $20.36 | 9,732 |
| 2025-10-14 | $20.80 | $20.80 | $20.20 | $20.35 | $19.95 | 16,013 |
| 2025-10-13 | $20.55 | $20.91 | $20.35 | $20.69 | $20.29 | 12,771 |
| 2025-10-10 | $20.80 | $21.00 | $20.16 | $20.47 | $20.07 | 28,851 |
| 2025-10-09 | $21.26 | $21.26 | $20.67 | $20.70 | $20.30 | 10,865 |
| 2025-10-08 | $21.36 | $21.36 | $21.08 | $21.26 | $20.84 | 13,461 |
| 2025-10-07 | $21.15 | $21.27 | $21.15 | $21.15 | $21.15 | 4,535 |
| 2025-10-06 | $21.17 | $21.40 | $21.01 | $21.12 | $21.12 | 15,672 |
| 2025-10-03 | $21.37 | $21.37 | $21.14 | $21.17 | $21.17 | 4,956 |
| 2025-10-02 | $21.05 | $21.40 | $20.95 | $21.16 | $21.16 | 20,404 |
| 2025-10-01 | $20.79 | $21.25 | $20.79 | $21.04 | $21.04 | 9,780 |
| 2025-09-30 | $21.15 | $21.15 | $20.10 | $20.20 | $20.20 | 46,122 |
| 2025-09-29 | $21.23 | $21.25 | $20.90 | $21.25 | $21.25 | 26,282 |
| 2025-09-26 | $21.25 | $21.25 | $21.12 | $21.21 | $21.21 | 8,921 |
| 2025-09-25 | $21.10 | $21.21 | $21.10 | $21.20 | $21.20 | 3,082 |
| 2025-09-24 | $21.14 | $21.16 | $21.00 | $21.00 | $21.00 | 16,163 |
| 2025-09-23 | $21.26 | $21.26 | $20.97 | $21.02 | $21.02 | 9,457 |
| 2025-09-22 | $20.95 | $21.40 | $20.95 | $21.26 | $21.26 | 46,911 |
| 2025-09-19 | $20.91 | $21.22 | $20.76 | $20.78 | $20.78 | 6,926 |
| 2025-09-18 | $21.35 | $21.40 | $20.81 | $21.28 | $21.28 | 25,682 |
| 2025-09-17 | $21.36 | $21.49 | $21.30 | $21.36 | $21.36 | 17,964 |
| 2025-09-16 | $20.79 | $21.51 | $20.77 | $21.35 | $21.35 | 24,710 |
| 2025-09-15 | $20.90 | $20.90 | $20.63 | $20.76 | $20.76 | 10,223 |
| 2025-09-12 | $20.75 | $21.04 | $20.75 | $20.88 | $20.88 | 21,735 |
| 2025-09-11 | $20.99 | $21.06 | $20.74 | $20.90 | $20.90 | 27,601 |
| 2025-09-10 | $20.58 | $20.95 | $20.58 | $20.95 | $20.95 | 6,770 |
| 2025-09-09 | $20.70 | $20.85 | $20.55 | $20.55 | $20.55 | 16,138 |
| 2025-09-08 | $20.70 | $20.81 | $20.52 | $20.63 | $20.63 | 9,332 |
| 2025-09-05 | $20.70 | $20.71 | $20.58 | $20.62 | $20.62 | 9,901 |
| 2025-09-04 | $20.50 | $20.93 | $20.41 | $20.82 | $20.82 | 21,100 |
| 2025-09-03 | $20.35 | $20.60 | $20.24 | $20.50 | $20.50 | 12,811 |
| 2025-09-02 | $20.26 | $20.53 | $20.19 | $20.33 | $20.33 | 8,951 |
| 2025-08-29 | $20.64 | $20.69 | $20.01 | $20.45 | $20.45 | 25,720 |
| 2025-08-28 | $20.40 | $20.67 | $20.25 | $20.52 | $20.52 | 11,703 |
| 2025-08-27 | $20.44 | $20.50 | $20.10 | $20.36 | $20.36 | 15,935 |
| 2025-08-26 | $20.44 | $20.70 | $20.30 | $20.32 | $20.32 | 23,631 |
| 2025-08-25 | $20.40 | $20.64 | $20.39 | $20.50 | $20.50 | 32,043 |
| 2025-08-22 | $20.71 | $20.71 | $20.50 | $20.60 | $20.60 | 9,357 |
| 2025-08-21 | $20.75 | $20.75 | $20.40 | $20.45 | $20.45 | 25,188 |
| 2025-08-20 | $20.62 | $20.72 | $20.42 | $20.51 | $20.51 | 19,480 |
| 2025-08-19 | $20.44 | $20.69 | $20.41 | $20.57 | $20.57 | 25,498 |
| 2025-08-18 | $20.50 | $20.57 | $20.10 | $20.34 | $20.34 | 39,159 |
| 2025-08-15 | $20.06 | $20.69 | $19.76 | $20.50 | $20.50 | 39,582 |
| 2025-08-14 | $19.97 | $20.38 | $19.72 | $20.23 | $20.23 | 33,117 |
| 2025-08-13 | $19.65 | $19.97 | $19.65 | $19.97 | $19.97 | 16,301 |
| 2025-08-12 | $19.04 | $19.95 | $19.04 | $19.85 | $19.85 | 37,992 |
| 2025-08-11 | $19.18 | $19.49 | $19.18 | $19.49 | $19.49 | 16,907 |
| 2025-08-08 | $19.40 | $19.40 | $19.17 | $19.28 | $19.28 | 9,026 |
| 2025-08-07 | $19.50 | $19.50 | $19.01 | $19.40 | $19.40 | 35,551 |
| 2025-08-06 | $19.15 | $19.49 | $19.01 | $19.35 | $19.35 | 30,867 |
| 2025-08-05 | $19.13 | $19.50 | $19.02 | $19.24 | $19.24 | 32,038 |
| 2025-08-04 | $19.60 | $19.70 | $19.25 | $19.25 | $19.25 | 21,801 |
| 2025-08-01 | $19.25 | $19.75 | $18.90 | $19.01 | $19.01 | 27,155 |
| 2025-07-31 | $19.31 | $19.77 | $18.01 | $19.64 | $19.64 | 42,076 |
| 2025-07-30 | $18.66 | $18.99 | $18.50 | $18.57 | $18.57 | 26,281 |
| 2025-07-29 | $18.56 | $18.97 | $18.42 | $18.50 | $18.50 | 34,389 |
| 2025-07-28 | $18.43 | $19.93 | $18.41 | $18.56 | $18.56 | 77,643 |
| 2025-07-25 | $19.00 | $19.15 | $18.41 | $18.63 | $18.63 | 27,358 |
| 2025-07-24 | $18.19 | $19.30 | $18.13 | $18.93 | $18.93 | 53,575 |
| 2025-07-23 | $17.73 | $18.20 | $17.41 | $17.97 | $17.97 | 19,379 |
| 2025-07-22 | $17.80 | $17.80 | $17.50 | $17.65 | $17.65 | 12,478 |
| 2025-07-21 | $17.80 | $18.20 | $16.50 | $17.30 | $17.30 | 26,705 |
| 2025-07-18 | $17.55 | $17.95 | $17.50 | $17.95 | $17.95 | 21,967 |
| 2025-07-17 | $17.04 | $17.60 | $17.00 | $17.50 | $17.50 | 60,211 |
| 2025-07-16 | $17.35 | $17.62 | $16.80 | $17.00 | $17.00 | 15,340 |
| 2025-07-15 | $16.21 | $17.19 | $16.21 | $17.17 | $17.17 | 35,612 |
| 2025-07-14 | $16.75 | $16.81 | $16.60 | $16.81 | $16.42 | 23,965 |
| 2025-07-11 | $16.83 | $17.10 | $16.51 | $16.75 | $16.36 | 37,012 |
| 2025-07-10 | $15.44 | $17.05 | $15.44 | $16.79 | $16.40 | 39,064 |
| 2025-07-09 | $15.47 | $15.74 | $15.05 | $15.60 | $15.24 | 51,436 |
| 2025-07-08 | $14.45 | $15.24 | $14.42 | $14.86 | $14.52 | 65,268 |
| 2025-07-07 | $14.20 | $14.70 | $14.20 | $14.49 | $14.16 | 86,624 |
| 2025-07-03 | $13.61 | $14.32 | $13.61 | $14.20 | $13.87 | 13,099 |
| 2025-07-02 | $13.79 | $13.84 | $13.45 | $13.77 | $13.45 | 10,897 |
| 2025-07-01 | $12.94 | $13.51 | $12.49 | $13.50 | $13.19 | 18,873 |
| 2025-06-30 | $13.83 | $13.98 | $12.30 | $12.30 | $12.02 | 111,288 |
| 2025-06-27 | $13.82 | $13.97 | $13.59 | $13.91 | $13.59 | 51,081 |
| 2025-06-26 | $12.41 | $13.30 | $12.35 | $13.18 | $12.88 | 16,843 |
| 2025-06-25 | $12.30 | $13.20 | $12.30 | $12.55 | $12.26 | 8,963 |
| 2025-06-24 | $12.64 | $12.64 | $12.40 | $12.45 | $12.16 | 11,033 |
| 2025-06-23 | $12.27 | $13.10 | $12.00 | $12.28 | $12.00 | 13,905 |
| 2025-06-20 | $12.50 | $12.50 | $12.00 | $12.46 | $12.17 | 9,727 |
| 2025-06-18 | $12.20 | $13.16 | $12.20 | $12.46 | $12.17 | 23,266 |
| 2025-06-17 | $12.32 | $12.49 | $12.18 | $12.49 | $12.20 | 5,761 |
| 2025-06-16 | $12.45 | $12.74 | $12.15 | $12.36 | $12.07 | 13,754 |
| 2025-06-13 | $12.65 | $12.85 | $12.24 | $12.37 | $12.08 | 11,549 |
| 2025-06-12 | $12.39 | $13.19 | $12.39 | $12.73 | $12.44 | 22,095 |
| 2025-06-11 | $11.98 | $12.61 | $11.79 | $12.50 | $12.21 | 33,940 |
| 2025-06-10 | $11.74 | $12.71 | $11.71 | $11.93 | $11.65 | 9,300 |
| 2025-06-09 | $11.28 | $11.95 | $11.28 | $11.57 | $11.30 | 26,893 |
| 2025-06-06 | $11.05 | $11.85 | $11.05 | $11.30 | $11.04 | 19,177 |
| 2025-06-05 | $11.23 | $11.30 | $10.95 | $11.00 | $10.75 | 19,969 |
| 2025-06-04 | $10.63 | $11.32 | $10.63 | $10.92 | $10.67 | 17,907 |
| 2025-06-03 | $10.45 | $11.08 | $10.40 | $10.84 | $10.59 | 13,682 |
| 2025-06-02 | $10.50 | $11.03 | $10.42 | $10.70 | $10.45 | 26,956 |
| 2025-05-30 | $11.66 | $11.66 | $10.36 | $10.50 | $10.50 | 51,173 |
| 2025-05-29 | $11.51 | $11.99 | $11.50 | $11.74 | $11.74 | 23,078 |
| 2025-05-28 | $12.19 | $12.70 | $10.63 | $12.05 | $12.05 | 20,103 |
| 2025-05-27 | $11.76 | $12.78 | $11.76 | $12.20 | $12.20 | 54,399 |
| 2025-05-23 | $11.00 | $11.55 | $10.80 | $11.53 | $11.53 | 26,639 |
| 2025-05-22 | $10.00 | $11.10 | $9.91 | $11.10 | $11.10 | 36,561 |
| 2025-05-21 | $9.51 | $10.86 | $9.40 | $9.96 | $9.96 | 54,030 |
| 2025-05-20 | $8.50 | $9.40 | $8.33 | $8.70 | $8.70 | 16,553 |
| 2025-05-19 | $8.11 | $8.75 | $8.11 | $8.40 | $8.40 | 13,270 |
| 2025-05-16 | $8.58 | $8.73 | $8.29 | $8.65 | $8.65 | 23,777 |
| 2025-05-15 | $8.65 | $8.80 | $8.57 | $8.57 | $8.57 | 13,443 |
| 2025-05-14 | $8.49 | $8.51 | $8.32 | $8.50 | $8.50 | 9,544 |
| 2025-05-13 | $8.50 | $8.60 | $8.50 | $8.50 | $8.50 | 11,993 |
| 2025-05-12 | $8.53 | $8.70 | $8.20 | $8.20 | $8.20 | 34,202 |
| 2025-05-09 | $8.35 | $9.19 | $8.07 | $8.40 | $8.40 | 19,815 |
| 2025-05-08 | $8.86 | $8.86 | $7.98 | $8.42 | $8.42 | 23,299 |
| 2025-05-07 | $8.74 | $9.14 | $8.00 | $9.13 | $9.13 | 37,632 |
| 2025-05-06 | $8.82 | $9.21 | $8.50 | $8.90 | $8.90 | 41,031 |
| 2025-05-05 | $9.70 | $9.73 | $8.65 | $8.82 | $8.82 | 14,211 |
| 2025-05-02 | $10.23 | $10.25 | $9.60 | $9.85 | $9.85 | 20,902 |
| 2025-05-01 | $10.91 | $10.91 | $10.05 | $10.40 | $10.40 | 19,513 |
| 2025-04-30 | $10.49 | $10.70 | $10.29 | $10.38 | $10.38 | 48,251 |
| 2025-04-29 | $10.63 | $10.63 | $10.25 | $10.45 | $10.45 | 11,098 |
| 2025-04-28 | $10.50 | $10.58 | $10.30 | $10.58 | $10.58 | 4,636 |
| 2025-04-25 | $10.28 | $10.50 | $10.28 | $10.50 | $10.50 | 3,623 |
| 2025-04-24 | $10.65 | $10.74 | $10.38 | $10.38 | $10.38 | 5,188 |
| 2025-04-23 | $10.53 | $10.75 | $10.53 | $10.65 | $10.65 | 2,871 |
| 2025-04-22 | $10.48 | $10.62 | $10.48 | $10.60 | $10.60 | 5,003 |
| 2025-04-21 | $10.35 | $10.70 | $10.35 | $10.48 | $10.48 | 6,491 |
| 2025-04-17 | $10.38 | $10.72 | $10.25 | $10.55 | $10.55 | 22,928 |
| 2025-04-16 | $10.34 | $10.57 | $10.34 | $10.57 | $10.57 | 31,872 |
| 2025-04-15 | $10.35 | $10.56 | $10.25 | $10.56 | $10.56 | 23,362 |
| 2025-04-14 | $10.73 | $10.83 | $10.55 | $10.55 | $10.16 | 13,607 |
| 2025-04-11 | $10.42 | $10.50 | $10.25 | $10.50 | $10.11 | 11,045 |
| 2025-04-10 | $10.26 | $10.50 | $9.81 | $10.28 | $9.90 | 30,350 |
| 2025-04-09 | $9.22 | $10.84 | $9.22 | $10.84 | $10.44 | 28,559 |
| 2025-04-08 | $9.61 | $10.07 | $9.00 | $9.30 | $8.96 | 48,962 |
| 2025-04-07 | $9.32 | $9.91 | $9.32 | $9.39 | $9.04 | 33,748 |
| 2025-04-04 | $11.25 | $11.49 | $10.09 | $10.11 | $9.74 | 31,383 |
| 2025-04-03 | $11.79 | $12.50 | $11.39 | $11.39 | $10.97 | 24,796 |
| 2025-04-02 | $12.40 | $12.40 | $11.80 | $11.80 | $11.36 | 15,914 |
| 2025-04-01 | $12.99 | $12.99 | $12.25 | $12.30 | $11.84 | 37,272 |
| 2025-03-31 | $12.76 | $13.06 | $12.70 | $12.84 | $12.36 | 18,792 |
| 2025-03-28 | $13.30 | $13.30 | $12.95 | $12.99 | $12.51 | 13,783 |
| 2025-03-27 | $14.02 | $14.05 | $12.79 | $13.30 | $12.81 | 60,697 |
| 2025-03-26 | $13.50 | $14.50 | $13.50 | $14.01 | $13.49 | 68,605 |
| 2025-03-25 | $13.14 | $13.27 | $13.04 | $13.27 | $13.27 | 8,590 |
| 2025-03-24 | $13.96 | $13.96 | $12.95 | $13.20 | $13.20 | 56,713 |
| 2025-03-21 | $13.33 | $13.40 | $13.17 | $13.39 | $13.39 | 6,768 |
| 2025-03-20 | $13.25 | $13.58 | $13.17 | $13.47 | $13.47 | 8,149 |
| 2025-03-19 | $13.26 | $13.70 | $13.02 | $13.40 | $13.40 | 18,818 |
| 2025-03-18 | $12.95 | $13.35 | $12.94 | $13.35 | $13.35 | 3,501 |
| 2025-03-17 | $13.04 | $13.30 | $12.91 | $13.10 | $13.10 | 23,239 |
| 2025-03-14 | $13.40 | $13.57 | $13.09 | $13.20 | $13.20 | 38,810 |
| 2025-03-13 | $13.37 | $13.39 | $12.95 | $13.10 | $13.10 | 10,307 |
| 2025-03-12 | $13.40 | $13.62 | $13.34 | $13.38 | $13.38 | 13,229 |
| 2025-03-11 | $13.25 | $13.30 | $13.10 | $13.30 | $13.30 | 35,677 |
| 2025-03-10 | $13.62 | $13.81 | $13.23 | $13.30 | $13.30 | 60,372 |
| 2025-03-07 | $13.69 | $13.77 | $13.20 | $13.61 | $13.61 | 73,656 |
| 2025-03-06 | $14.27 | $14.36 | $13.64 | $13.65 | $13.65 | 61,564 |
| 2025-03-05 | $14.50 | $14.97 | $14.14 | $14.46 | $14.46 | 69,669 |
| 2025-03-04 | $14.82 | $15.30 | $14.78 | $14.99 | $14.99 | 249,553 |
| 2025-03-03 | $16.00 | $16.30 | $15.31 | $15.42 | $15.42 | 288,672 |
| 2025-02-28 | $15.55 | $16.35 | $15.23 | $15.93 | $15.93 | 225,232 |
| 2025-02-27 | $14.74 | $17.00 | $14.74 | $15.55 | $15.55 | 258,788 |
| 2025-02-26 | $12.35 | $13.77 | $12.35 | $13.33 | $13.33 | 73,192 |
| 2025-02-25 | $12.34 | $12.49 | $11.97 | $12.27 | $12.27 | 37,056 |
| 2025-02-24 | $11.80 | $12.50 | $11.68 | $12.35 | $12.35 | 33,395 |
| 2025-02-21 | $11.64 | $12.20 | $11.17 | $11.55 | $11.55 | 84,586 |
| 2025-02-20 | $12.35 | $12.35 | $11.55 | $11.58 | $11.58 | 53,637 |
| 2025-02-19 | $12.41 | $12.45 | $12.09 | $12.36 | $12.36 | 11,435 |
| 2025-02-18 | $12.25 | $12.39 | $12.05 | $12.39 | $12.39 | 83,564 |
| 2025-02-14 | $12.31 | $12.43 | $11.78 | $12.43 | $12.43 | 14,761 |
| 2025-02-13 | $12.20 | $12.30 | $12.15 | $12.24 | $12.24 | 17,375 |
| 2025-02-12 | $11.88 | $12.23 | $11.88 | $12.09 | $12.09 | 17,727 |
| 2025-02-11 | $12.25 | $12.50 | $11.96 | $12.06 | $12.06 | 34,820 |
| 2025-02-10 | $12.85 | $12.95 | $12.36 | $12.55 | $12.55 | 25,833 |
| 2025-02-07 | $12.85 | $13.07 | $12.85 | $12.95 | $12.95 | 47,824 |
| 2025-02-06 | $12.78 | $13.08 | $12.67 | $12.98 | $12.98 | 22,022 |
| 2025-02-05 | $12.72 | $12.72 | $12.51 | $12.69 | $12.69 | 11,322 |
| 2025-02-04 | $12.26 | $12.65 | $12.25 | $12.43 | $12.43 | 10,491 |
| 2025-02-03 | $12.11 | $12.63 | $12.11 | $12.42 | $12.42 | 31,348 |
| 2025-01-31 | $12.42 | $12.42 | $12.17 | $12.20 | $12.20 | 25,444 |
| 2025-01-30 | $12.31 | $12.47 | $12.22 | $12.22 | $12.22 | 15,474 |
| 2025-01-29 | $12.15 | $12.29 | $12.06 | $12.19 | $12.19 | 66,374 |
| 2025-01-28 | $12.31 | $12.31 | $11.96 | $12.16 | $12.16 | 17,900 |
| 2025-01-27 | $12.38 | $12.38 | $12.00 | $12.15 | $12.15 | 8,585 |
| 2025-01-24 | $11.86 | $12.30 | $11.86 | $12.17 | $12.17 | 14,282 |
| 2025-01-23 | $12.22 | $12.23 | $11.55 | $11.85 | $11.85 | 27,792 |
| 2025-01-22 | $12.00 | $12.29 | $11.77 | $12.02 | $12.02 | 62,312 |
| 2025-01-21 | $12.26 | $12.39 | $11.95 | $12.08 | $12.08 | 40,638 |
| 2025-01-17 | $12.20 | $12.32 | $11.90 | $12.10 | $12.10 | 21,184 |
| 2025-01-16 | $11.85 | $12.20 | $11.70 | $11.99 | $11.99 | 37,903 |
| 2025-01-15 | $11.47 | $12.13 | $11.47 | $11.72 | $11.72 | 51,880 |
| 2025-01-14 | $12.61 | $12.61 | $11.40 | $11.87 | $11.47 | 129,416 |
| 2025-01-13 | $11.89 | $12.09 | $11.32 | $11.35 | $10.96 | 32,933 |
| 2025-01-10 | $12.00 | $12.18 | $11.70 | $11.88 | $11.48 | 17,641 |
| 2025-01-08 | $12.27 | $12.27 | $12.07 | $12.10 | $11.69 | 9,746 |
| 2025-01-07 | $12.37 | $12.38 | $12.13 | $12.33 | $11.92 | 5,633 |
| 2025-01-06 | $12.15 | $12.44 | $12.11 | $12.19 | $11.78 | 8,573 |
| 2025-01-03 | $12.31 | $12.46 | $12.07 | $12.29 | $11.88 | 18,153 |
| 2025-01-02 | $12.09 | $12.56 | $12.09 | $12.31 | $11.90 | 27,896 |
| 2024-12-31 | $11.80 | $12.25 | $11.80 | $12.18 | $11.77 | 47,216 |
| 2024-12-30 | $11.84 | $11.84 | $11.53 | $11.73 | $11.34 | 28,336 |
| 2024-12-27 | $12.03 | $12.34 | $11.70 | $11.95 | $11.55 | 28,751 |
| 2024-12-26 | $12.25 | $12.43 | $12.02 | $12.08 | $11.67 | 23,521 |
| 2024-12-24 | $12.35 | $12.39 | $12.00 | $12.14 | $11.73 | 38,439 |
| 2024-12-23 | $12.51 | $12.89 | $12.10 | $12.40 | $11.98 | 59,880 |
| 2024-12-20 | $12.89 | $12.89 | $12.46 | $12.68 | $12.26 | 4,849 |
| 2024-12-19 | $12.65 | $12.96 | $12.44 | $12.60 | $12.17 | 34,015 |
| 2024-12-18 | $12.89 | $13.13 | $12.80 | $12.83 | $12.40 | 14,678 |
| 2024-12-17 | $13.00 | $13.00 | $12.78 | $12.89 | $12.46 | 11,816 |
| 2024-12-16 | $13.14 | $13.14 | $12.80 | $12.95 | $12.52 | 14,780 |
| 2024-12-13 | $13.05 | $13.10 | $12.96 | $13.09 | $12.65 | 5,595 |
| 2024-12-12 | $13.16 | $13.68 | $13.07 | $13.24 | $12.80 | 19,231 |
| 2024-12-11 | $13.68 | $13.68 | $13.24 | $13.26 | $12.82 | 20,579 |
| 2024-12-10 | $13.63 | $13.72 | $13.45 | $13.64 | $13.18 | 27,436 |
| 2024-12-09 | $13.92 | $13.92 | $13.50 | $13.81 | $13.35 | 7,694 |
| 2024-12-06 | $13.60 | $13.80 | $13.60 | $13.80 | $13.34 | 2,868 |
| 2024-12-05 | $14.00 | $14.00 | $13.70 | $13.85 | $13.39 | 18,899 |
| 2024-12-04 | $13.57 | $14.05 | $13.57 | $14.00 | $13.53 | 21,246 |
| 2024-12-03 | $13.60 | $13.83 | $13.55 | $13.77 | $13.31 | 18,042 |
| 2024-12-02 | $13.50 | $13.91 | $13.50 | $13.78 | $13.32 | 22,982 |
| 2024-11-29 | $13.01 | $13.40 | $13.01 | $13.40 | $12.95 | 14,828 |
| 2024-11-27 | $13.36 | $13.50 | $13.30 | $13.40 | $12.95 | 14,527 |
| 2024-11-26 | $13.52 | $13.69 | $13.15 | $13.56 | $13.11 | 60,248 |
| 2024-11-25 | $13.32 | $14.21 | $13.32 | $13.52 | $13.07 | 51,780 |
| 2024-11-22 | $12.63 | $13.34 | $12.60 | $13.34 | $12.89 | 29,885 |
| 2024-11-21 | $12.45 | $12.86 | $12.30 | $12.75 | $12.32 | 33,619 |
| 2024-11-20 | $12.00 | $12.48 | $11.99 | $12.47 | $12.05 | 37,301 |
| 2024-11-19 | $11.50 | $12.10 | $11.50 | $12.10 | $11.69 | 39,446 |
| 2024-11-18 | $12.20 | $12.20 | $11.70 | $11.98 | $11.58 | 77,234 |
| 2024-11-15 | $12.00 | $12.38 | $11.91 | $12.30 | $12.30 | 29,670 |
| 2024-11-14 | $12.21 | $12.29 | $12.05 | $12.20 | $12.20 | 56,397 |
| 2024-11-13 | $12.29 | $12.40 | $12.18 | $12.39 | $12.39 | 24,642 |
| 2024-11-12 | $12.30 | $12.51 | $12.20 | $12.37 | $12.37 | 29,753 |
| 2024-11-11 | $12.20 | $12.53 | $12.00 | $12.46 | $12.46 | 36,625 |
| 2024-11-08 | $12.19 | $12.39 | $12.12 | $12.32 | $12.32 | 48,010 |
| 2024-11-07 | $12.15 | $12.29 | $12.10 | $12.16 | $12.16 | 29,524 |
| 2024-11-06 | $12.13 | $12.49 | $11.89 | $12.12 | $12.12 | 77,383 |
| 2024-11-05 | $11.46 | $12.27 | $11.38 | $12.04 | $12.04 | 56,098 |
| 2024-11-04 | $12.30 | $12.30 | $11.08 | $11.85 | $11.85 | 159,449 |
| 2024-11-01 | $13.28 | $13.66 | $13.26 | $13.50 | $13.50 | 58,894 |
| 2024-10-31 | $13.28 | $13.49 | $13.14 | $13.47 | $13.47 | 53,355 |
| 2024-10-30 | $13.54 | $14.38 | $13.31 | $13.44 | $13.44 | 60,431 |
| 2024-10-29 | $12.44 | $13.74 | $12.20 | $13.54 | $13.54 | 75,761 |
| 2024-10-28 | $12.25 | $12.25 | $11.90 | $12.03 | $12.03 | 21,403 |
| 2024-10-25 | $12.25 | $12.31 | $12.12 | $12.25 | $12.25 | 33,932 |
| 2024-10-24 | $12.22 | $12.32 | $11.92 | $12.31 | $12.31 | 21,272 |
| 2024-10-23 | $12.23 | $12.34 | $12.00 | $12.10 | $12.10 | 25,366 |
| 2024-10-22 | $12.35 | $12.39 | $12.14 | $12.29 | $12.29 | 30,297 |
| 2024-10-21 | $12.30 | $12.35 | $12.05 | $12.30 | $12.30 | 37,520 |
| 2024-10-18 | $12.11 | $12.83 | $11.93 | $12.47 | $12.47 | 94,192 |
| 2024-10-17 | $11.57 | $12.15 | $11.57 | $12.05 | $12.05 | 44,538 |
| 2024-10-16 | $11.46 | $12.45 | $11.46 | $11.92 | $11.92 | 56,864 |
| 2024-10-15 | $12.00 | $12.35 | $11.03 | $11.53 | $11.53 | 87,038 |
| 2024-10-14 | $11.05 | $12.40 | $11.05 | $12.15 | $11.74 | 87,089 |
| 2024-10-11 | $9.77 | $10.01 | $9.55 | $10.00 | $9.66 | 17,282 |
| 2024-10-10 | $10.00 | $10.10 | $9.60 | $9.78 | $9.45 | 48,814 |
| 2024-10-09 | $10.58 | $10.75 | $9.52 | $10.00 | $9.66 | 22,998 |
| 2024-10-08 | $9.97 | $11.04 | $9.97 | $11.04 | $10.66 | 72,866 |
| 2024-10-07 | $11.64 | $11.64 | $10.01 | $10.35 | $10.00 | 94,374 |
| 2024-10-04 | $12.83 | $12.83 | $11.32 | $11.64 | $11.24 | 81,466 |
| 2024-10-03 | $12.76 | $13.05 | $12.51 | $12.55 | $12.12 | 30,214 |
| 2024-10-02 | $12.69 | $13.20 | $12.40 | $12.83 | $12.39 | 50,867 |
| 2024-10-01 | $12.48 | $12.72 | $11.65 | $12.52 | $12.52 | 55,245 |
| 2024-09-30 | $12.41 | $12.87 | $11.80 | $12.31 | $12.31 | 84,617 |
| 2024-09-27 | $12.22 | $13.02 | $12.22 | $12.62 | $12.62 | 33,968 |
| 2024-09-26 | $12.76 | $12.76 | $12.18 | $12.43 | $12.43 | 40,772 |
| 2024-09-25 | $13.61 | $13.61 | $12.65 | $12.91 | $12.91 | 35,337 |
| 2024-09-24 | $14.10 | $14.10 | $13.52 | $13.74 | $13.74 | 16,670 |
| 2024-09-23 | $13.93 | $14.30 | $13.70 | $13.95 | $13.95 | 23,197 |
| 2024-09-20 | $14.27 | $14.61 | $13.98 | $14.29 | $14.29 | 27,232 |
| 2024-09-19 | $14.18 | $14.35 | $13.82 | $14.27 | $14.27 | 24,995 |
| 2024-09-18 | $14.04 | $14.62 | $14.04 | $14.35 | $14.35 | 28,379 |
| 2024-09-17 | $14.98 | $14.98 | $13.50 | $14.50 | $14.50 | 29,876 |
| 2024-09-16 | $14.68 | $14.97 | $14.47 | $14.97 | $14.97 | 11,015 |
| 2024-09-13 | $14.30 | $14.70 | $14.16 | $14.60 | $14.60 | 24,909 |
| 2024-09-12 | $14.38 | $14.75 | $14.16 | $14.58 | $14.58 | 44,067 |
| 2024-09-11 | $13.46 | $14.69 | $13.39 | $14.39 | $14.39 | 93,074 |
| 2024-09-10 | $13.49 | $14.04 | $12.88 | $13.69 | $13.69 | 36,765 |
| 2024-09-09 | $13.50 | $14.24 | $12.76 | $13.53 | $13.53 | 124,938 |
| 2024-09-06 | $12.08 | $12.10 | $11.72 | $12.09 | $12.09 | 12,073 |
| 2024-09-05 | $11.99 | $12.50 | $11.86 | $12.23 | $12.23 | 13,576 |
| 2024-09-04 | $11.96 | $12.84 | $11.46 | $12.23 | $12.23 | 34,910 |
| 2024-09-03 | $11.46 | $12.66 | $10.32 | $12.66 | $12.66 | 140,483 |
| 2024-08-30 | $12.80 | $13.00 | $11.00 | $11.57 | $11.57 | 98,105 |
| 2024-08-29 | $13.27 | $13.50 | $12.85 | $12.94 | $12.94 | 44,947 |
| 2024-08-28 | $13.61 | $14.86 | $13.20 | $13.56 | $13.56 | 79,179 |
| 2024-08-27 | $14.23 | $14.26 | $13.60 | $13.83 | $13.83 | 33,704 |
| 2024-08-26 | $14.75 | $15.51 | $13.05 | $14.36 | $14.36 | 113,973 |
| 2024-08-23 | $15.94 | $15.94 | $14.26 | $14.81 | $14.81 | 96,331 |
| 2024-08-22 | $11.34 | $16.35 | $11.00 | $15.95 | $15.95 | 710,404 |
| 2024-08-21 | $9.08 | $11.62 | $8.56 | $11.50 | $11.50 | 674,266 |
| 2024-08-20 | $9.25 | $9.55 | $9.16 | $9.37 | $9.37 | 115,471 |
| 2024-08-19 | $9.39 | $9.55 | $8.98 | $9.37 | $9.37 | 431,305 |
| 2024-08-16 | $9.56 | $10.45 | $8.75 | $9.61 | $9.61 | 641,772 |
| 2024-08-15 | $9.45 | $9.55 | $6.81 | $7.20 | $7.20 | 572,033 |
| 2024-08-14 | $10.55 | $10.74 | $9.53 | $9.87 | $9.87 | 453,345 |
| 2024-08-13 | $11.31 | $11.98 | $10.55 | $10.79 | $10.79 | 418,534 |
| 2024-08-12 | $13.03 | $13.03 | $10.46 | $11.14 | $11.14 | 326,792 |
| 2024-08-09 | $18.49 | $19.60 | $18.14 | $18.53 | $18.53 | 42,440 |
| 2024-08-08 | $18.36 | $18.60 | $18.32 | $18.49 | $18.49 | 17,256 |
| 2024-08-07 | $18.57 | $18.59 | $18.31 | $18.36 | $18.36 | 27,882 |
| 2024-08-06 | $18.59 | $18.69 | $18.50 | $18.57 | $18.57 | 42,603 |
| 2024-08-05 | $18.40 | $18.63 | $18.12 | $18.59 | $18.59 | 61,965 |
| 2024-08-02 | $19.09 | $19.09 | $18.70 | $18.72 | $18.72 | 32,985 |
| 2024-08-01 | $19.09 | $19.48 | $18.96 | $19.15 | $19.15 | 13,938 |
| 2024-07-31 | $18.98 | $19.10 | $18.78 | $19.10 | $19.10 | 11,570 |
| 2024-07-30 | $18.90 | $18.90 | $18.71 | $18.72 | $18.72 | 8,513 |
| 2024-07-29 | $18.71 | $18.82 | $18.56 | $18.82 | $18.82 | 12,563 |
| 2024-07-26 | $18.76 | $18.82 | $18.55 | $18.67 | $18.67 | 18,766 |
| 2024-07-25 | $18.25 | $18.81 | $18.00 | $18.56 | $18.56 | 14,973 |
| 2024-07-24 | $18.75 | $18.75 | $18.25 | $18.25 | $18.25 | 42,230 |
| 2024-07-23 | $18.95 | $18.98 | $18.80 | $18.83 | $18.83 | 13,535 |
| 2024-07-22 | $19.00 | $19.07 | $18.76 | $18.80 | $18.80 | 24,289 |
| 2024-07-19 | $19.09 | $19.14 | $18.83 | $18.91 | $18.91 | 19,920 |
| 2024-07-18 | $19.46 | $19.51 | $19.08 | $19.15 | $19.15 | 12,776 |
| 2024-07-17 | $19.01 | $19.46 | $18.94 | $19.43 | $19.43 | 26,297 |
| 2024-07-16 | $18.94 | $19.01 | $18.65 | $18.92 | $18.92 | 31,144 |
| 2024-07-15 | $19.02 | $19.20 | $18.87 | $18.87 | $18.87 | 25,972 |
| 2024-07-12 | $19.21 | $19.32 | $19.00 | $19.23 | $18.82 | 18,561 |
| 2024-07-11 | $19.07 | $19.33 | $18.73 | $18.95 | $18.55 | 25,896 |
| 2024-07-10 | $18.82 | $19.05 | $18.51 | $18.87 | $18.47 | 26,481 |
| 2024-07-09 | $18.72 | $19.08 | $18.45 | $18.85 | $18.45 | 26,040 |
| 2024-07-08 | $18.97 | $19.10 | $18.68 | $18.72 | $18.33 | 32,518 |
| 2024-07-05 | $18.99 | $19.18 | $18.70 | $18.84 | $18.44 | 50,822 |
| 2024-07-03 | $18.90 | $19.30 | $18.90 | $19.21 | $18.81 | 18,089 |
| 2024-07-02 | $19.00 | $19.35 | $18.61 | $18.95 | $18.55 | 32,400 |
| 2024-07-01 | $19.33 | $19.35 | $18.93 | $19.10 | $18.70 | 25,015 |
| 2024-06-28 | $19.20 | $19.45 | $19.02 | $19.13 | $18.73 | 38,986 |
| 2024-06-27 | $19.78 | $19.78 | $18.90 | $19.10 | $18.70 | 43,974 |
| 2024-06-26 | $19.76 | $20.08 | $19.41 | $19.44 | $19.03 | 28,401 |
| 2024-06-25 | $20.04 | $20.06 | $19.70 | $19.73 | $19.31 | 23,796 |
| 2024-06-24 | $20.10 | $20.16 | $19.80 | $19.83 | $19.41 | 14,629 |
| 2024-06-21 | $19.89 | $20.00 | $19.59 | $19.77 | $19.35 | 21,980 |
| 2024-06-20 | $19.30 | $19.92 | $18.95 | $19.63 | $19.22 | 36,194 |
| 2024-06-18 | $19.65 | $19.65 | $19.10 | $19.31 | $18.90 | 42,035 |
| 2024-06-17 | $20.31 | $20.33 | $19.02 | $19.30 | $18.89 | 60,856 |
| 2024-06-14 | $20.60 | $20.60 | $20.31 | $20.46 | $20.03 | 6,326 |
| 2024-06-13 | $20.77 | $20.77 | $20.35 | $20.57 | $20.14 | 7,475 |
| 2024-06-12 | $20.62 | $20.80 | $20.43 | $20.43 | $20.00 | 6,529 |
| 2024-06-11 | $20.68 | $20.68 | $20.30 | $20.40 | $19.97 | 12,881 |
| 2024-06-10 | $20.68 | $20.80 | $20.30 | $20.39 | $19.96 | 30,651 |
| 2024-06-07 | $20.67 | $20.79 | $20.36 | $20.73 | $20.73 | 22,938 |
| 2024-06-06 | $20.84 | $20.87 | $20.41 | $20.56 | $20.56 | 24,584 |
| 2024-06-05 | $20.47 | $20.79 | $20.30 | $20.78 | $20.78 | 34,211 |
| 2024-06-04 | $20.51 | $20.60 | $20.20 | $20.21 | $20.21 | 23,021 |
| 2024-06-03 | $20.49 | $20.59 | $20.10 | $20.42 | $20.42 | 10,238 |
| 2024-05-31 | $20.00 | $20.42 | $19.85 | $20.41 | $20.41 | 31,401 |
| 2024-05-30 | $20.40 | $20.49 | $19.85 | $19.85 | $19.85 | 34,291 |
| 2024-05-29 | $21.18 | $21.19 | $20.08 | $20.26 | $20.26 | 41,235 |
| 2024-05-28 | $20.65 | $21.10 | $20.65 | $20.87 | $20.87 | 15,737 |
| 2024-05-24 | $20.64 | $20.84 | $20.57 | $20.66 | $20.66 | 18,229 |
| 2024-05-23 | $20.63 | $20.69 | $20.50 | $20.56 | $20.56 | 7,790 |
| 2024-05-22 | $20.99 | $21.07 | $20.67 | $20.86 | $20.86 | 12,458 |
| 2024-05-21 | $20.60 | $21.15 | $20.52 | $20.77 | $20.77 | 18,255 |
| 2024-05-20 | $20.49 | $21.07 | $20.30 | $20.50 | $20.50 | 25,043 |
| 2024-05-17 | $20.25 | $20.65 | $19.86 | $20.20 | $20.20 | 27,284 |
| 2024-05-16 | $20.49 | $20.71 | $19.52 | $20.21 | $20.21 | 59,831 |
| 2024-05-15 | $21.16 | $21.16 | $20.03 | $20.30 | $20.30 | 54,483 |
| 2024-05-14 | $21.40 | $21.40 | $20.76 | $20.98 | $20.98 | 20,419 |
| 2024-05-13 | $20.44 | $21.40 | $20.44 | $21.40 | $21.40 | 19,954 |
| 2024-05-10 | $20.61 | $20.91 | $20.34 | $20.91 | $20.91 | 31,223 |
| 2024-05-09 | $20.58 | $20.63 | $20.04 | $20.60 | $20.60 | 93,717 |
| 2024-05-08 | $20.60 | $20.60 | $19.73 | $20.48 | $20.48 | 59,012 |
| 2024-05-07 | $20.27 | $20.78 | $20.27 | $20.50 | $20.50 | 15,307 |
| 2024-05-06 | $20.44 | $20.53 | $19.81 | $20.40 | $20.40 | 120,378 |
| 2024-05-03 | $20.91 | $21.00 | $20.03 | $20.63 | $20.63 | 63,848 |
| 2024-05-02 | $21.26 | $21.30 | $20.95 | $21.13 | $21.13 | 29,867 |
| 2024-05-01 | $21.50 | $21.50 | $20.60 | $21.05 | $21.05 | 18,520 |
| 2024-04-30 | $20.89 | $21.12 | $20.60 | $20.88 | $20.88 | 19,052 |
| 2024-04-29 | $21.03 | $21.40 | $20.81 | $21.10 | $21.10 | 38,406 |
| 2024-04-26 | $20.82 | $21.16 | $20.40 | $20.90 | $20.90 | 47,677 |
| 2024-04-25 | $20.53 | $20.76 | $19.92 | $20.76 | $20.76 | 65,957 |
| 2024-04-24 | $19.81 | $21.33 | $19.81 | $20.86 | $20.86 | 188,706 |
| 2024-04-23 | $18.00 | $18.49 | $17.80 | $18.49 | $18.49 | 22,623 |
| 2024-04-22 | $17.66 | $18.26 | $17.66 | $18.25 | $18.25 | 13,240 |
| 2024-04-19 | $18.07 | $18.39 | $17.89 | $17.89 | $17.89 | 9,796 |
| 2024-04-18 | $18.45 | $18.61 | $18.21 | $18.25 | $18.25 | 5,571 |
| 2024-04-17 | $18.52 | $18.82 | $18.47 | $18.61 | $18.61 | 7,662 |
| 2024-04-16 | $18.30 | $18.79 | $18.30 | $18.51 | $18.51 | 10,822 |
| 2024-04-15 | $18.76 | $18.76 | $18.22 | $18.31 | $18.31 | 23,746 |
| 2024-04-12 | $19.11 | $19.32 | $18.84 | $18.84 | $18.84 | 37,304 |
| 2024-04-11 | $19.35 | $19.60 | $19.10 | $19.45 | $19.04 | 27,303 |
| 2024-04-10 | $19.97 | $19.97 | $19.12 | $19.28 | $18.87 | 34,825 |
| 2024-04-09 | $19.89 | $20.28 | $19.65 | $19.90 | $19.48 | 24,686 |
| 2024-04-08 | $20.30 | $20.30 | $19.55 | $19.87 | $19.45 | 25,881 |
| 2024-04-05 | $19.50 | $19.69 | $19.38 | $19.68 | $19.26 | 19,220 |
| 2024-04-04 | $19.12 | $19.50 | $19.10 | $19.21 | $18.80 | 21,788 |
| 2024-04-03 | $18.76 | $19.22 | $18.60 | $19.00 | $18.60 | 28,676 |
| 2024-04-02 | $18.45 | $18.74 | $18.34 | $18.74 | $18.34 | 24,911 |
| 2024-04-01 | $18.00 | $18.75 | $17.61 | $18.69 | $18.30 | 25,084 |
| 2024-03-28 | $17.55 | $18.21 | $17.45 | $18.21 | $17.83 | 34,637 |
| 2024-03-27 | $17.42 | $17.50 | $17.07 | $17.23 | $16.87 | 23,938 |
| 2024-03-26 | $17.75 | $17.75 | $17.49 | $17.60 | $17.23 | 18,052 |
| 2024-03-25 | $17.90 | $17.90 | $17.72 | $17.73 | $17.36 | 20,434 |
| 2024-03-22 | $17.48 | $17.78 | $17.48 | $17.68 | $17.31 | 37,460 |
| 2024-03-21 | $17.31 | $17.74 | $17.15 | $17.41 | $17.04 | 22,202 |
| 2024-03-20 | $15.95 | $17.35 | $15.95 | $17.31 | $16.94 | 47,712 |
| 2024-03-19 | $15.39 | $16.21 | $15.39 | $16.03 | $15.69 | 49,914 |
| 2024-03-18 | $15.82 | $16.10 | $15.01 | $15.44 | $15.11 | 82,599 |
| 2024-03-15 | $16.51 | $16.62 | $16.20 | $16.50 | $16.15 | 23,611 |
| 2024-03-14 | $16.95 | $17.00 | $16.54 | $16.64 | $16.29 | 21,769 |
| 2024-03-13 | $17.17 | $17.50 | $16.95 | $17.15 | $16.79 | 17,773 |
| 2024-03-12 | $17.46 | $17.50 | $17.15 | $17.49 | $17.12 | 6,896 |
| 2024-03-11 | $17.70 | $18.05 | $17.30 | $17.30 | $16.93 | 38,945 |
| 2024-03-08 | $17.83 | $18.03 | $17.65 | $17.66 | $17.66 | 13,489 |
| 2024-03-07 | $17.70 | $18.01 | $17.50 | $17.69 | $17.69 | 37,290 |
| 2024-03-06 | $17.51 | $17.90 | $17.33 | $17.70 | $17.70 | 35,268 |
| 2024-03-05 | $17.36 | $17.70 | $16.91 | $17.51 | $17.51 | 43,194 |
| 2024-03-04 | $16.50 | $17.97 | $16.50 | $17.54 | $17.54 | 87,357 |
| 2024-03-01 | $15.89 | $16.70 | $15.23 | $16.37 | $16.37 | 130,787 |
| 2024-02-29 | $16.18 | $16.27 | $15.94 | $15.95 | $15.95 | 70,355 |
| 2024-02-28 | $15.78 | $16.63 | $15.78 | $16.03 | $16.03 | 107,034 |
| 2024-02-27 | $15.68 | $16.42 | $15.30 | $16.42 | $16.42 | 71,734 |
| 2024-02-26 | $15.10 | $15.57 | $15.10 | $15.48 | $15.48 | 18,123 |
| 2024-02-23 | $15.37 | $15.43 | $14.82 | $15.12 | $15.12 | 30,497 |
| 2024-02-22 | $15.10 | $15.70 | $14.80 | $15.43 | $15.43 | 111,986 |
| 2024-02-21 | $14.74 | $14.74 | $13.69 | $13.95 | $13.95 | 164,900 |
| 2024-02-20 | $15.87 | $15.88 | $14.72 | $14.91 | $14.91 | 123,520 |
| 2024-02-16 | $15.93 | $16.10 | $15.50 | $15.88 | $15.88 | 165,908 |
| 2024-02-15 | $16.64 | $16.85 | $15.36 | $15.92 | $15.92 | 109,153 |
| 2024-02-14 | $16.56 | $16.93 | $16.56 | $16.57 | $16.57 | 22,010 |
| 2024-02-13 | $17.19 | $17.19 | $16.60 | $16.60 | $16.60 | 43,588 |
| 2024-02-12 | $17.00 | $17.40 | $17.00 | $17.15 | $17.15 | 41,960 |
| 2024-02-09 | $17.20 | $17.41 | $17.00 | $17.14 | $17.14 | 16,691 |
| 2024-02-08 | $16.89 | $17.13 | $16.78 | $17.05 | $17.05 | 16,185 |
| 2024-02-07 | $17.06 | $17.20 | $16.75 | $17.03 | $17.03 | 16,568 |
| 2024-02-06 | $17.24 | $17.26 | $17.04 | $17.13 | $17.13 | 13,042 |
| 2024-02-05 | $17.60 | $17.60 | $17.01 | $17.01 | $17.01 | 20,719 |
| 2024-02-02 | $17.64 | $17.69 | $17.29 | $17.30 | $17.30 | 16,109 |
| 2024-02-01 | $17.60 | $17.88 | $17.40 | $17.71 | $17.71 | 28,746 |
| 2024-01-31 | $17.31 | $17.94 | $17.30 | $17.48 | $17.48 | 30,584 |
| 2024-01-30 | $16.86 | $17.24 | $16.86 | $17.12 | $17.12 | 44,740 |
| 2024-01-29 | $16.60 | $16.75 | $16.34 | $16.65 | $16.65 | 22,422 |
| 2024-01-26 | $16.58 | $16.65 | $16.30 | $16.36 | $16.36 | 18,559 |
| 2024-01-25 | $16.38 | $16.69 | $16.36 | $16.49 | $16.49 | 35,920 |
| 2024-01-24 | $16.50 | $16.73 | $16.34 | $16.44 | $16.44 | 59,016 |
| 2024-01-23 | $16.71 | $17.40 | $16.32 | $16.40 | $16.40 | 98,983 |
| 2024-01-22 | $17.20 | $17.63 | $16.37 | $16.76 | $16.76 | 102,752 |
| 2024-01-19 | $17.94 | $18.14 | $17.70 | $17.87 | $17.87 | 22,479 |
| 2024-01-18 | $18.03 | $18.20 | $17.92 | $17.93 | $17.93 | 10,269 |
| 2024-01-17 | $18.10 | $18.20 | $18.00 | $18.07 | $18.07 | 25,243 |
| 2024-01-16 | $18.22 | $18.22 | $17.94 | $18.18 | $18.18 | 33,629 |
| 2024-01-12 | $17.95 | $18.32 | $17.95 | $18.15 | $18.15 | 16,086 |
| 2024-01-11 | $17.89 | $18.02 | $17.73 | $17.91 | $17.91 | 13,721 |
| 2024-01-10 | $18.43 | $18.43 | $17.91 | $18.21 | $17.81 | 33,413 |
| 2024-01-09 | $18.32 | $18.49 | $18.27 | $18.38 | $17.97 | 18,221 |
| 2024-01-08 | $17.84 | $18.40 | $17.83 | $18.40 | $17.99 | 75,710 |
| 2024-01-05 | $17.84 | $17.89 | $17.65 | $17.73 | $17.34 | 39,960 |
| 2024-01-04 | $17.79 | $17.83 | $17.61 | $17.70 | $17.30 | 23,048 |
| 2024-01-03 | $17.60 | $17.79 | $17.40 | $17.75 | $17.36 | 43,903 |
| 2024-01-02 | $17.24 | $17.79 | $17.05 | $17.65 | $17.26 | 62,215 |
| 2023-12-29 | $17.31 | $17.51 | $17.20 | $17.22 | $16.84 | 36,673 |
| 2023-12-28 | $17.59 | $17.79 | $17.21 | $17.40 | $17.01 | 27,288 |
| 2023-12-27 | $17.49 | $17.59 | $17.19 | $17.54 | $17.15 | 55,926 |
| 2023-12-26 | $17.91 | $18.08 | $17.23 | $17.46 | $17.07 | 65,628 |
| 2023-12-22 | $17.88 | $17.88 | $17.31 | $17.77 | $17.77 | 38,786 |
| 2023-12-21 | $17.97 | $18.02 | $17.65 | $17.92 | $17.92 | 51,362 |
| 2023-12-20 | $17.93 | $18.03 | $17.70 | $17.99 | $17.99 | 28,932 |
| 2023-12-19 | $18.05 | $18.21 | $17.78 | $17.84 | $17.84 | 48,520 |
| 2023-12-18 | $17.75 | $18.22 | $17.75 | $17.93 | $17.93 | 46,349 |
| 2023-12-15 | $17.75 | $18.00 | $17.51 | $17.51 | $17.51 | 47,024 |
| 2023-12-14 | $18.08 | $18.10 | $17.68 | $17.68 | $17.68 | 71,536 |
| 2023-12-13 | $18.53 | $18.53 | $17.45 | $17.64 | $17.64 | 120,182 |
| 2023-12-12 | $18.66 | $18.89 | $18.14 | $18.52 | $18.52 | 30,313 |
| 2023-12-11 | $18.71 | $18.76 | $18.50 | $18.71 | $18.71 | 12,524 |
| 2023-12-08 | $18.69 | $18.98 | $18.51 | $18.71 | $18.71 | 48,251 |
| 2023-12-07 | $18.50 | $18.72 | $18.50 | $18.65 | $18.65 | 30,951 |
| 2023-12-06 | $18.49 | $18.98 | $18.49 | $18.50 | $18.50 | 24,098 |
| 2023-12-05 | $18.09 | $18.61 | $18.08 | $18.29 | $18.29 | 75,904 |
| 2023-12-04 | $17.27 | $18.15 | $17.26 | $18.00 | $18.00 | 73,906 |
| 2023-12-01 | $17.30 | $17.60 | $17.22 | $17.23 | $17.23 | 48,941 |
| 2023-11-30 | $17.63 | $17.63 | $17.15 | $17.15 | $17.15 | 62,641 |
| 2023-11-29 | $17.12 | $18.00 | $16.90 | $16.96 | $16.96 | 66,171 |
| 2023-11-28 | $17.65 | $18.00 | $16.90 | $17.10 | $17.10 | 93,349 |
| 2023-11-27 | $18.00 | $18.27 | $17.40 | $17.62 | $17.62 | 58,910 |
| 2023-11-24 | $17.65 | $18.14 | $17.65 | $17.99 | $17.99 | 21,681 |
| 2023-11-22 | $17.33 | $17.68 | $17.00 | $17.39 | $17.39 | 23,033 |
| 2023-11-21 | $17.77 | $17.94 | $17.20 | $17.21 | $17.21 | 83,651 |
| 2023-11-20 | $17.65 | $18.23 | $17.40 | $17.58 | $17.58 | 136,541 |
| 2023-11-17 | $16.40 | $17.57 | $16.40 | $17.38 | $17.38 | 108,756 |
| 2023-11-16 | $17.28 | $17.45 | $16.03 | $16.50 | $16.50 | 52,097 |
| 2023-11-15 | $17.15 | $17.66 | $16.71 | $17.32 | $17.32 | 66,933 |
| 2023-11-14 | $17.31 | $17.91 | $17.00 | $17.19 | $17.19 | 99,028 |
| 2023-11-13 | $19.74 | $19.74 | $16.61 | $17.10 | $17.10 | 133,083 |
| 2023-11-10 | $20.97 | $20.97 | $19.73 | $19.73 | $19.73 | 48,894 |
| 2023-11-09 | $20.66 | $20.90 | $20.50 | $20.66 | $20.66 | 17,511 |
| 2023-11-08 | $20.57 | $20.92 | $20.00 | $20.62 | $20.62 | 26,226 |
| 2023-11-07 | $20.36 | $21.20 | $19.95 | $20.83 | $20.83 | 37,668 |
| 2023-11-06 | $22.01 | $22.01 | $20.30 | $20.50 | $20.50 | 88,823 |
| 2023-11-03 | $21.90 | $22.05 | $21.81 | $22.03 | $22.03 | 8,076 |
| 2023-11-02 | $21.99 | $22.00 | $21.84 | $21.90 | $21.90 | 5,528 |
| 2023-11-01 | $21.60 | $21.80 | $21.58 | $21.70 | $21.70 | 4,464 |
| 2023-10-31 | $21.25 | $21.81 | $21.25 | $21.62 | $21.62 | 22,779 |
| 2023-10-30 | $21.29 | $21.29 | $21.15 | $21.20 | $21.20 | 5,108 |
| 2023-10-27 | $21.34 | $21.34 | $20.85 | $21.01 | $21.01 | 2,361 |
| 2023-10-26 | $21.31 | $21.40 | $21.20 | $21.20 | $21.20 | 10,811 |
| 2023-10-25 | $21.40 | $21.50 | $21.31 | $21.31 | $21.31 | 5,313 |
| 2023-10-24 | $21.41 | $21.55 | $21.40 | $21.40 | $21.40 | 6,029 |
| 2023-10-23 | $21.44 | $21.54 | $21.04 | $21.32 | $21.32 | 7,373 |
| 2023-10-20 | $21.55 | $21.55 | $21.16 | $21.48 | $21.48 | 9,621 |
| 2023-10-19 | $21.28 | $21.56 | $21.21 | $21.27 | $21.27 | 21,062 |
| 2023-10-18 | $21.31 | $21.63 | $21.15 | $21.27 | $21.27 | 13,328 |
| 2023-10-17 | $21.30 | $21.62 | $21.29 | $21.29 | $21.29 | 9,381 |
| 2023-10-16 | $21.23 | $21.50 | $21.22 | $21.29 | $21.29 | 5,104 |
| 2023-10-13 | $21.37 | $21.54 | $21.34 | $21.35 | $21.35 | 6,929 |
| 2023-10-12 | $21.56 | $21.65 | $21.56 | $21.58 | $21.58 | 20,315 |
| 2023-10-11 | $21.82 | $22.00 | $21.82 | $21.95 | $21.54 | 5,219 |
| 2023-10-10 | $21.58 | $21.99 | $21.58 | $21.99 | $21.58 | 4,498 |
| 2023-10-09 | $21.53 | $21.76 | $21.53 | $21.57 | $21.17 | 3,845 |
| 2023-10-06 | $21.56 | $21.60 | $21.56 | $21.60 | $21.60 | 2,308 |
| 2023-10-05 | $21.63 | $21.88 | $21.63 | $21.64 | $21.64 | 2,959 |
| 2023-10-04 | $21.70 | $22.13 | $21.40 | $21.50 | $21.50 | 30,925 |
| 2023-10-03 | $21.90 | $21.90 | $21.58 | $21.58 | $21.58 | 24,679 |
| 2023-10-02 | $21.85 | $22.02 | $21.60 | $21.75 | $21.75 | 16,727 |
| 2023-09-29 | $21.83 | $22.15 | $21.83 | $21.95 | $21.95 | 33,868 |
| 2023-09-28 | $21.90 | $22.04 | $21.82 | $21.96 | $21.96 | 5,697 |
| 2023-09-27 | $21.90 | $22.03 | $21.75 | $22.00 | $22.00 | 13,378 |
| 2023-09-26 | $21.98 | $22.02 | $21.77 | $21.77 | $21.77 | 9,671 |
| 2023-09-25 | $21.75 | $22.20 | $21.75 | $21.87 | $21.87 | 4,925 |
| 2023-09-22 | $21.99 | $22.00 | $21.62 | $21.75 | $21.75 | 9,516 |
| 2023-09-21 | $22.15 | $22.18 | $21.82 | $22.00 | $22.00 | 14,457 |
| 2023-09-20 | $22.06 | $22.24 | $22.06 | $22.12 | $22.12 | 9,919 |
| 2023-09-19 | $22.01 | $22.28 | $21.98 | $22.20 | $22.20 | 6,756 |
| 2023-09-18 | $21.92 | $22.20 | $21.90 | $21.91 | $21.91 | 17,103 |
| 2023-09-15 | $21.97 | $22.23 | $21.97 | $22.23 | $22.23 | 1,615 |
| 2023-09-14 | $22.18 | $22.18 | $21.96 | $22.07 | $22.07 | 6,765 |
| 2023-09-13 | $22.07 | $22.25 | $21.90 | $22.11 | $22.11 | 16,154 |
| 2023-09-12 | $21.90 | $22.23 | $21.85 | $22.00 | $22.00 | 22,403 |
| 2023-09-11 | $22.06 | $22.17 | $21.83 | $22.02 | $22.02 | 7,439 |
| 2023-09-08 | $22.09 | $22.15 | $21.75 | $21.97 | $21.97 | 6,524 |
| 2023-09-07 | $21.63 | $22.09 | $21.63 | $22.00 | $22.00 | 13,193 |
| 2023-09-06 | $21.55 | $21.67 | $21.55 | $21.57 | $21.57 | 1,500 |
| 2023-09-05 | $21.62 | $21.70 | $21.40 | $21.61 | $21.61 | 7,911 |
| 2023-09-01 | $21.80 | $21.80 | $21.59 | $21.72 | $21.72 | 8,607 |
| 2023-08-31 | $21.59 | $21.95 | $21.56 | $21.85 | $21.85 | 21,310 |
| 2023-08-30 | $21.60 | $21.70 | $21.50 | $21.65 | $21.65 | 4,882 |
| 2023-08-29 | $21.60 | $21.60 | $21.42 | $21.52 | $21.52 | 3,802 |
| 2023-08-28 | $21.23 | $21.70 | $21.23 | $21.45 | $21.45 | 7,912 |
| 2023-08-25 | $21.40 | $21.75 | $21.31 | $21.31 | $21.31 | 8,776 |
| 2023-08-24 | $21.70 | $21.70 | $21.30 | $21.44 | $21.44 | 22,665 |
| 2023-08-23 | $21.68 | $21.80 | $21.30 | $21.55 | $21.55 | 25,564 |
| 2023-08-22 | $21.42 | $21.54 | $21.15 | $21.42 | $21.42 | 13,504 |
| 2023-08-21 | $21.49 | $21.60 | $21.30 | $21.52 | $21.52 | 31,451 |
| 2023-08-18 | $21.59 | $21.59 | $21.35 | $21.35 | $21.35 | 12,773 |
| 2023-08-17 | $21.45 | $21.60 | $21.31 | $21.36 | $21.36 | 35,983 |
| 2023-08-16 | $21.53 | $21.58 | $21.45 | $21.50 | $21.50 | 8,305 |
| 2023-08-15 | $21.40 | $21.71 | $21.40 | $21.62 | $21.62 | 5,376 |
| 2023-08-14 | $21.47 | $21.69 | $21.27 | $21.42 | $21.42 | 37,639 |
| 2023-08-11 | $21.40 | $21.58 | $21.40 | $21.41 | $21.41 | 36,284 |
| 2023-08-10 | $21.50 | $21.94 | $21.39 | $21.39 | $21.39 | 68,582 |
| 2023-08-09 | $21.73 | $21.95 | $21.45 | $21.50 | $21.50 | 29,100 |
| 2023-08-08 | $21.76 | $21.95 | $21.62 | $21.73 | $21.73 | 20,258 |
| 2023-08-07 | $21.90 | $21.95 | $21.70 | $21.95 | $21.95 | 5,879 |
| 2023-08-04 | $21.72 | $21.95 | $21.72 | $21.84 | $21.84 | 4,882 |
| 2023-08-03 | $21.87 | $21.98 | $21.71 | $21.81 | $21.81 | 9,479 |
| 2023-08-02 | $22.00 | $22.12 | $21.79 | $21.87 | $21.87 | 8,444 |
| 2023-08-01 | $22.11 | $22.31 | $21.94 | $22.00 | $22.00 | 12,848 |
| 2023-07-31 | $22.15 | $22.57 | $22.11 | $22.21 | $22.21 | 36,492 |
| 2023-07-28 | $22.10 | $22.29 | $22.10 | $22.13 | $22.13 | 2,948 |
| 2023-07-27 | $22.79 | $22.79 | $21.99 | $22.00 | $22.00 | 17,743 |
| 2023-07-26 | $21.55 | $22.62 | $21.50 | $22.61 | $22.61 | 787,334 |
| 2023-07-25 | $21.56 | $21.65 | $21.41 | $21.41 | $21.41 | 6,971 |
| 2023-07-24 | $21.39 | $21.72 | $21.39 | $21.52 | $21.52 | 12,662 |
| 2023-07-21 | $21.42 | $21.67 | $21.35 | $21.39 | $21.39 | 8,186 |
| 2023-07-20 | $21.50 | $21.60 | $21.23 | $21.50 | $21.50 | 13,819 |
| 2023-07-19 | $21.35 | $21.55 | $21.32 | $21.40 | $21.40 | 21,935 |
| 2023-07-18 | $21.26 | $21.62 | $21.21 | $21.35 | $21.35 | 17,002 |
| 2023-07-17 | $21.31 | $21.31 | $21.01 | $21.22 | $21.22 | 14,428 |
| 2023-07-14 | $21.02 | $21.31 | $21.02 | $21.31 | $21.31 | 4,874 |
| 2023-07-13 | $21.16 | $21.58 | $21.11 | $21.43 | $21.43 | 6,822 |
| 2023-07-12 | $21.68 | $21.68 | $21.50 | $21.50 | $21.10 | 26,254 |
| 2023-07-11 | $21.58 | $21.68 | $21.54 | $21.61 | $21.20 | 10,410 |
| 2023-07-10 | $21.30 | $21.44 | $21.28 | $21.39 | $20.99 | 7,304 |
| 2023-07-07 | $21.15 | $21.30 | $21.00 | $21.27 | $20.87 | 4,848 |
| 2023-07-06 | $21.21 | $21.21 | $21.00 | $21.05 | $21.05 | 13,494 |
| 2023-07-05 | $21.28 | $21.45 | $21.05 | $21.30 | $21.30 | 15,314 |
| 2023-07-03 | $20.96 | $21.10 | $20.96 | $21.02 | $21.02 | 3,953 |
| 2023-06-30 | $20.84 | $21.23 | $20.75 | $20.95 | $20.95 | 30,413 |
| 2023-06-29 | $20.95 | $20.95 | $20.64 | $20.80 | $20.80 | 11,599 |
| 2023-06-28 | $20.60 | $20.94 | $20.60 | $20.94 | $20.94 | 4,520 |
| 2023-06-27 | $20.55 | $20.76 | $20.55 | $20.76 | $20.76 | 4,891 |
| 2023-06-26 | $20.55 | $20.75 | $20.53 | $20.55 | $20.55 | 8,091 |
| 2023-06-23 | $20.45 | $20.76 | $20.45 | $20.55 | $20.55 | 6,615 |
| 2023-06-22 | $20.75 | $20.93 | $20.55 | $20.77 | $20.77 | 19,934 |
| 2023-06-21 | $20.22 | $20.90 | $20.22 | $20.79 | $20.79 | 21,128 |
| 2023-06-20 | $20.35 | $20.55 | $20.15 | $20.21 | $20.21 | 11,957 |
| 2023-06-16 | $20.25 | $20.53 | $20.15 | $20.15 | $20.15 | 12,210 |
| 2023-06-15 | $20.00 | $20.55 | $19.93 | $20.25 | $20.25 | 19,184 |
| 2023-06-14 | $19.80 | $20.09 | $19.76 | $19.96 | $19.96 | 22,832 |
| 2023-06-13 | $19.72 | $19.97 | $19.72 | $19.80 | $19.80 | 4,907 |
| 2023-06-12 | $19.71 | $19.90 | $19.71 | $19.83 | $19.83 | 10,583 |
| 2023-06-09 | $19.80 | $19.97 | $19.80 | $19.97 | $19.97 | 3,432 |
| 2023-06-08 | $19.85 | $19.90 | $19.54 | $19.90 | $19.90 | 11,706 |
| 2023-06-07 | $19.99 | $20.09 | $19.80 | $19.96 | $19.96 | 17,016 |
| 2023-06-06 | $19.69 | $20.00 | $19.69 | $19.88 | $19.88 | 16,156 |
| 2023-06-05 | $19.96 | $20.00 | $19.40 | $19.40 | $19.40 | 9,974 |
| 2023-06-02 | $19.88 | $20.05 | $19.71 | $19.78 | $19.78 | 12,777 |
| 2023-06-01 | $19.30 | $19.92 | $19.30 | $19.70 | $19.70 | 22,196 |
| 2023-05-31 | $19.52 | $19.68 | $19.33 | $19.60 | $19.60 | 48,669 |
| 2023-05-30 | $19.20 | $19.70 | $19.20 | $19.34 | $19.34 | 15,085 |
| 2023-05-26 | $19.00 | $19.27 | $18.91 | $19.14 | $19.14 | 13,577 |
| 2023-05-25 | $19.08 | $19.20 | $18.85 | $18.95 | $18.95 | 14,235 |
| 2023-05-24 | $19.20 | $19.50 | $18.85 | $19.08 | $19.08 | 10,946 |
| 2023-05-23 | $19.60 | $19.60 | $19.15 | $19.26 | $19.26 | 7,497 |
| 2023-05-22 | $19.21 | $19.66 | $19.18 | $19.42 | $19.42 | 19,042 |
| 2023-05-19 | $19.27 | $19.36 | $19.02 | $19.22 | $19.22 | 4,126 |
| 2023-05-18 | $19.18 | $19.22 | $18.90 | $19.15 | $19.15 | 19,295 |
| 2023-05-17 | $18.74 | $19.15 | $18.74 | $19.12 | $19.12 | 36,024 |
| 2023-05-16 | $18.93 | $18.93 | $18.57 | $18.79 | $18.79 | 7,181 |
| 2023-05-15 | $18.84 | $18.97 | $18.60 | $18.84 | $18.84 | 21,038 |
| 2023-05-12 | $19.00 | $19.00 | $18.79 | $18.83 | $18.83 | 16,908 |
| 2023-05-11 | $19.32 | $19.32 | $18.80 | $19.00 | $19.00 | 12,865 |
| 2023-05-10 | $19.51 | $19.62 | $19.31 | $19.31 | $19.31 | 4,947 |
| 2023-05-09 | $19.82 | $19.82 | $19.38 | $19.42 | $19.42 | 9,388 |
| 2023-05-08 | $19.66 | $19.82 | $19.38 | $19.51 | $19.51 | 8,345 |
| 2023-05-05 | $18.90 | $19.89 | $18.90 | $19.43 | $19.43 | 30,436 |
| 2023-05-04 | $18.81 | $18.89 | $18.51 | $18.60 | $18.60 | 20,674 |
| 2023-05-03 | $19.11 | $19.44 | $18.93 | $18.99 | $18.99 | 12,533 |
| 2023-05-02 | $19.71 | $20.11 | $18.70 | $19.00 | $19.00 | 33,090 |
| 2023-05-01 | $20.28 | $20.37 | $19.72 | $19.85 | $19.85 | 15,551 |
| 2023-04-28 | $20.12 | $20.69 | $20.06 | $20.28 | $20.28 | 83,230 |
| 2023-04-27 | $20.00 | $20.20 | $19.49 | $20.02 | $20.02 | 27,808 |
| 2023-04-26 | $19.37 | $19.98 | $19.37 | $19.80 | $19.80 | 22,018 |
| 2023-04-25 | $19.92 | $19.93 | $19.51 | $19.71 | $19.71 | 16,273 |
| 2023-04-24 | $19.62 | $19.90 | $19.48 | $19.90 | $19.90 | 26,217 |
| 2023-04-21 | $19.19 | $19.58 | $19.14 | $19.50 | $19.50 | 32,216 |
| 2023-04-20 | $19.05 | $19.50 | $18.96 | $19.33 | $19.33 | 63,555 |
| 2023-04-19 | $19.00 | $19.10 | $18.59 | $18.95 | $18.95 | 67,665 |
| 2023-04-18 | $19.00 | $19.18 | $18.63 | $19.00 | $19.00 | 36,532 |
| 2023-04-17 | $18.98 | $19.07 | $18.80 | $18.95 | $18.95 | 34,691 |
| 2023-04-14 | $19.03 | $19.18 | $18.85 | $18.92 | $18.92 | 17,988 |
| 2023-04-13 | $18.80 | $19.09 | $18.74 | $19.00 | $19.00 | 15,837 |
| 2023-04-12 | $19.29 | $19.36 | $18.87 | $18.95 | $18.55 | 23,243 |
| 2023-04-11 | $18.94 | $19.10 | $18.80 | $19.00 | $18.60 | 34,076 |
| 2023-04-10 | $18.60 | $19.00 | $18.60 | $18.79 | $18.40 | 26,098 |
| 2023-04-06 | $18.55 | $18.96 | $18.55 | $18.55 | $18.16 | 9,352 |
| 2023-04-05 | $18.51 | $18.68 | $18.45 | $18.54 | $18.15 | 42,312 |
| 2023-04-04 | $18.73 | $18.89 | $18.50 | $18.55 | $18.16 | 60,939 |
| 2023-04-03 | $19.21 | $19.21 | $18.50 | $18.55 | $18.16 | 38,644 |
| 2023-03-31 | $19.25 | $19.25 | $18.75 | $18.85 | $18.46 | 38,272 |
| 2023-03-30 | $19.23 | $19.26 | $18.70 | $18.75 | $18.36 | 48,372 |
| 2023-03-29 | $19.06 | $19.79 | $18.93 | $19.08 | $18.68 | 10,891 |
| 2023-03-28 | $18.58 | $18.99 | $18.41 | $18.80 | $18.41 | 29,206 |
| 2023-03-27 | $18.25 | $18.94 | $18.10 | $18.94 | $18.54 | 49,307 |
| 2023-03-24 | $18.25 | $18.30 | $17.69 | $18.10 | $17.72 | 56,713 |
| 2023-03-23 | $18.93 | $18.95 | $18.08 | $18.48 | $18.09 | 52,112 |
| 2023-03-22 | $18.75 | $19.35 | $18.75 | $18.80 | $18.80 | 31,013 |
| 2023-03-21 | $19.14 | $19.40 | $18.56 | $18.78 | $18.78 | 38,639 |
| 2023-03-20 | $18.50 | $19.51 | $18.50 | $18.82 | $18.82 | 37,282 |
| 2023-03-17 | $19.88 | $19.93 | $18.03 | $18.21 | $18.21 | 37,575 |
| 2023-03-16 | $19.71 | $20.49 | $19.50 | $20.07 | $20.07 | 25,284 |
| 2023-03-15 | $20.29 | $20.30 | $18.92 | $19.91 | $19.91 | 54,307 |
| 2023-03-14 | $19.88 | $20.90 | $19.88 | $20.60 | $20.60 | 13,635 |
| 2023-03-13 | $19.35 | $20.45 | $18.62 | $19.41 | $19.41 | 95,024 |
| 2023-03-10 | $21.00 | $21.02 | $20.00 | $20.30 | $20.30 | 146,291 |
| 2023-03-09 | $21.77 | $21.77 | $21.10 | $21.12 | $21.12 | 27,653 |
| 2023-03-08 | $21.76 | $21.94 | $21.50 | $21.73 | $21.73 | 24,864 |
| 2023-03-07 | $22.04 | $22.11 | $21.70 | $21.81 | $21.81 | 22,588 |
| 2023-03-06 | $22.10 | $22.11 | $21.90 | $22.03 | $22.03 | 12,280 |
| 2023-03-03 | $21.99 | $22.11 | $21.90 | $21.96 | $21.96 | 21,817 |
| 2023-03-02 | $21.87 | $21.95 | $21.77 | $21.95 | $21.95 | 15,868 |
| 2023-03-01 | $22.00 | $22.07 | $21.75 | $21.99 | $21.99 | 27,795 |
| 2023-02-28 | $21.87 | $22.15 | $21.80 | $22.01 | $22.01 | 58,403 |
| 2023-02-27 | $21.56 | $21.91 | $21.52 | $21.78 | $21.78 | 64,226 |
| 2023-02-24 | $20.55 | $21.25 | $20.55 | $21.17 | $21.17 | 29,680 |
| 2023-02-23 | $20.66 | $21.05 | $20.32 | $20.77 | $20.77 | 37,017 |
| 2023-02-22 | $20.97 | $20.98 | $20.10 | $20.36 | $20.36 | 55,410 |
| 2023-02-21 | $21.30 | $21.30 | $20.56 | $20.92 | $20.92 | 44,256 |
| 2023-02-17 | $21.30 | $21.59 | $21.15 | $21.36 | $21.36 | 14,662 |
| 2023-02-16 | $21.50 | $21.74 | $21.30 | $21.37 | $21.37 | 37,334 |
| 2023-02-15 | $21.38 | $21.68 | $21.30 | $21.59 | $21.59 | 23,617 |
| 2023-02-14 | $21.48 | $21.60 | $21.25 | $21.46 | $21.46 | 20,374 |
| 2023-02-13 | $21.15 | $21.59 | $21.15 | $21.59 | $21.59 | 84,045 |
| 2023-02-10 | $21.08 | $21.14 | $20.80 | $21.14 | $21.14 | 68,986 |
| 2023-02-09 | $21.56 | $21.90 | $20.84 | $20.97 | $20.97 | 147,255 |
| 2023-02-08 | $23.54 | $23.55 | $21.29 | $21.40 | $21.40 | 135,745 |
| 2023-02-07 | $23.26 | $23.50 | $23.26 | $23.36 | $23.36 | 7,649 |
| 2023-02-06 | $23.40 | $23.60 | $23.40 | $23.50 | $23.50 | 4,242 |
| 2023-02-03 | $23.68 | $23.68 | $23.43 | $23.50 | $23.50 | 11,060 |
| 2023-02-02 | $23.33 | $23.75 | $23.33 | $23.56 | $23.56 | 51,166 |
| 2023-02-01 | $23.13 | $23.38 | $23.11 | $23.22 | $23.22 | 11,893 |
| 2023-01-31 | $23.29 | $23.68 | $23.27 | $23.31 | $23.31 | 37,521 |
| 2023-01-30 | $23.10 | $23.38 | $23.00 | $23.34 | $23.34 | 10,488 |
| 2023-01-27 | $23.28 | $23.56 | $23.10 | $23.20 | $23.20 | 15,697 |
| 2023-01-26 | $23.58 | $23.65 | $23.15 | $23.30 | $23.30 | 21,547 |
| 2023-01-25 | $23.41 | $23.63 | $23.40 | $23.50 | $23.50 | 3,988 |
| 2023-01-24 | $24.03 | $24.03 | $23.55 | $23.66 | $23.66 | 5,720 |
| 2023-01-23 | $23.60 | $23.90 | $23.60 | $23.79 | $23.79 | 24,908 |
| 2023-01-20 | $23.11 | $23.87 | $23.11 | $23.55 | $23.55 | 9,108 |
| 2023-01-19 | $23.30 | $23.42 | $22.67 | $23.40 | $23.40 | 6,515 |
| 2023-01-18 | $23.15 | $23.56 | $23.15 | $23.38 | $23.38 | 23,287 |
| 2023-01-17 | $22.89 | $23.14 | $22.61 | $22.94 | $22.94 | 26,937 |
| 2023-01-13 | $23.00 | $23.00 | $22.75 | $22.87 | $22.87 | 2,409 |
| 2023-01-12 | $22.77 | $23.04 | $22.42 | $22.79 | $22.79 | 35,199 |
| 2023-01-11 | $22.74 | $23.37 | $22.74 | $23.11 | $22.71 | 27,216 |
| 2023-01-10 | $22.36 | $22.70 | $22.20 | $22.65 | $22.25 | 21,887 |
| 2023-01-09 | $22.54 | $22.60 | $22.25 | $22.25 | $21.86 | 14,813 |
| 2023-01-06 | $22.14 | $22.50 | $22.14 | $22.30 | $21.91 | 6,436 |
| 2023-01-05 | $22.28 | $22.57 | $22.00 | $22.00 | $21.61 | 14,531 |
| 2023-01-04 | $21.98 | $22.74 | $21.98 | $22.28 | $21.88 | 41,488 |
| 2023-01-03 | $21.85 | $22.01 | $21.78 | $21.78 | $21.40 | 8,015 |
| 2022-12-30 | $22.10 | $22.20 | $21.85 | $21.96 | $21.58 | 16,124 |
| 2022-12-29 | $21.88 | $22.22 | $21.85 | $21.85 | $21.47 | 33,628 |
| 2022-12-28 | $21.77 | $21.95 | $21.50 | $21.75 | $21.37 | 10,042 |
| 2022-12-27 | $21.80 | $22.05 | $21.25 | $21.75 | $21.37 | 45,818 |
| 2022-12-23 | $22.00 | $22.02 | $21.83 | $22.00 | $21.61 | 9,723 |
| 2022-12-22 | $21.95 | $22.11 | $21.76 | $22.00 | $21.61 | 47,335 |
| 2022-12-21 | $22.19 | $22.28 | $21.91 | $22.10 | $21.71 | 23,014 |
| 2022-12-20 | $22.19 | $22.35 | $21.90 | $22.15 | $21.76 | 22,654 |
| 2022-12-19 | $22.44 | $22.44 | $21.90 | $22.08 | $21.69 | 38,277 |
| 2022-12-16 | $22.20 | $22.40 | $21.95 | $22.24 | $22.24 | 43,937 |
| 2022-12-15 | $22.54 | $22.60 | $22.10 | $22.15 | $22.15 | 63,750 |
| 2022-12-14 | $22.68 | $22.77 | $22.31 | $22.66 | $22.66 | 32,927 |
| 2022-12-13 | $22.45 | $22.82 | $22.10 | $22.57 | $22.57 | 31,574 |
| 2022-12-12 | $22.80 | $22.80 | $22.30 | $22.36 | $22.36 | 9,574 |
| 2022-12-09 | $22.73 | $22.95 | $22.40 | $22.44 | $22.44 | 25,107 |
| 2022-12-08 | $22.54 | $22.98 | $22.50 | $22.69 | $22.69 | 12,639 |
| 2022-12-07 | $23.10 | $23.29 | $22.07 | $22.41 | $22.41 | 63,818 |
| 2022-12-06 | $23.33 | $23.42 | $22.80 | $23.28 | $23.28 | 12,031 |
| 2022-12-05 | $23.50 | $23.60 | $23.14 | $23.21 | $23.21 | 10,075 |
| 2022-12-02 | $22.93 | $23.62 | $22.93 | $23.60 | $23.60 | 18,194 |
| 2022-12-01 | $22.89 | $23.62 | $22.89 | $23.41 | $23.41 | 37,669 |
| 2022-11-30 | $22.62 | $23.41 | $22.48 | $23.23 | $23.23 | 27,501 |
| 2022-11-29 | $22.93 | $23.34 | $22.51 | $22.60 | $22.60 | 31,086 |
| 2022-11-28 | $23.10 | $23.22 | $22.63 | $23.10 | $23.10 | 4,853 |
| 2022-11-25 | $22.53 | $23.09 | $22.48 | $22.91 | $22.91 | 4,811 |
| 2022-11-23 | $21.97 | $22.83 | $21.97 | $22.73 | $22.73 | 13,740 |
| 2022-11-22 | $22.32 | $22.50 | $22.23 | $22.25 | $22.25 | 17,074 |
| 2022-11-21 | $22.60 | $22.66 | $22.23 | $22.30 | $22.30 | 20,946 |
| 2022-11-18 | $22.81 | $22.81 | $22.46 | $22.60 | $22.60 | 13,140 |
| 2022-11-17 | $22.50 | $22.80 | $22.30 | $22.73 | $22.73 | 25,772 |
| 2022-11-16 | $22.30 | $22.47 | $22.19 | $22.43 | $22.43 | 28,047 |
| 2022-11-15 | $21.82 | $22.48 | $21.50 | $22.13 | $22.13 | 62,647 |
| 2022-11-14 | $21.94 | $22.14 | $21.32 | $21.65 | $21.65 | 23,631 |
| 2022-11-11 | $21.88 | $22.00 | $21.41 | $21.75 | $21.75 | 40,301 |
| 2022-11-10 | $21.50 | $22.21 | $21.13 | $21.52 | $21.52 | 52,269 |
| 2022-11-09 | $21.25 | $21.49 | $20.83 | $21.40 | $21.40 | 34,514 |
| 2022-11-08 | $21.27 | $21.51 | $21.00 | $21.10 | $21.10 | 42,776 |
| 2022-11-07 | $21.35 | $21.68 | $20.90 | $21.15 | $21.15 | 23,703 |
| 2022-11-04 | $20.51 | $21.44 | $20.51 | $21.25 | $21.25 | 17,195 |
| 2022-11-03 | $20.70 | $21.28 | $20.22 | $20.27 | $20.27 | 22,136 |
| 2022-11-02 | $20.74 | $20.90 | $20.68 | $20.80 | $20.80 | 10,825 |
| 2022-11-01 | $20.79 | $21.19 | $20.76 | $20.86 | $20.86 | 11,268 |
| 2022-10-31 | $21.41 | $21.69 | $20.52 | $20.52 | $20.52 | 35,665 |
| 2022-10-28 | $21.99 | $21.99 | $20.91 | $21.13 | $21.13 | 38,350 |
| 2022-10-27 | $22.50 | $22.63 | $21.59 | $21.73 | $21.73 | 39,853 |
| 2022-10-26 | $21.85 | $22.42 | $21.85 | $22.05 | $22.05 | 5,921 |
| 2022-10-25 | $21.83 | $22.30 | $21.55 | $21.85 | $21.85 | 15,168 |
| 2022-10-24 | $22.00 | $22.62 | $21.44 | $21.53 | $21.53 | 17,354 |
| 2022-10-21 | $22.55 | $22.57 | $21.69 | $21.79 | $21.79 | 19,902 |
| 2022-10-20 | $23.04 | $23.29 | $22.60 | $22.60 | $22.60 | 7,912 |
| 2022-10-19 | $22.55 | $23.42 | $22.55 | $22.88 | $22.88 | 9,174 |
| 2022-10-18 | $23.39 | $23.73 | $22.64 | $22.73 | $22.73 | 21,895 |
| 2022-10-17 | $23.35 | $24.06 | $23.21 | $23.33 | $23.33 | 12,637 |
| 2022-10-14 | $23.23 | $24.12 | $23.23 | $23.47 | $23.47 | 2,886 |
| 2022-10-13 | $23.80 | $24.25 | $23.73 | $23.73 | $23.73 | 7,090 |
| 2022-10-12 | $24.10 | $24.40 | $23.90 | $24.19 | $23.78 | 10,150 |
| 2022-10-11 | $24.00 | $24.16 | $23.62 | $23.96 | $23.56 | 5,370 |
| 2022-10-10 | $24.40 | $24.50 | $24.02 | $24.02 | $23.62 | 19,537 |
| 2022-10-07 | $24.34 | $24.34 | $24.16 | $24.16 | $24.16 | 4,213 |
| 2022-10-06 | $24.50 | $24.66 | $24.25 | $24.27 | $24.27 | 6,161 |
| 2022-10-05 | $24.01 | $24.56 | $24.01 | $24.56 | $24.56 | 2,715 |
| 2022-10-04 | $24.65 | $24.65 | $24.50 | $24.59 | $24.59 | 1,840 |
| 2022-10-03 | $24.15 | $24.68 | $24.01 | $24.28 | $24.28 | 5,898 |
| 2022-09-30 | $23.60 | $24.25 | $23.56 | $24.25 | $24.25 | 35,829 |
| 2022-09-29 | $23.83 | $24.04 | $23.55 | $23.99 | $23.99 | 13,353 |
| 2022-09-28 | $24.12 | $24.12 | $23.80 | $24.04 | $24.04 | 2,594 |
| 2022-09-27 | $24.18 | $24.18 | $23.70 | $23.85 | $23.85 | 8,699 |
| 2022-09-26 | $23.87 | $24.13 | $23.50 | $23.66 | $23.66 | 9,196 |
| 2022-09-23 | $23.95 | $24.18 | $23.80 | $23.80 | $23.80 | 4,780 |
| 2022-09-22 | $24.15 | $24.24 | $24.00 | $24.00 | $24.00 | 4,333 |
| 2022-09-21 | $24.27 | $24.58 | $24.18 | $24.25 | $24.25 | 5,939 |
| 2022-09-20 | $24.38 | $24.50 | $24.26 | $24.26 | $24.26 | 8,328 |
| 2022-09-19 | $24.38 | $24.69 | $24.30 | $24.52 | $24.52 | 9,138 |
| 2022-09-16 | $24.36 | $24.53 | $24.25 | $24.41 | $24.41 | 2,736 |
| 2022-09-15 | $24.50 | $24.50 | $24.35 | $24.36 | $24.36 | 7,354 |
| 2022-09-14 | $24.37 | $24.57 | $24.35 | $24.52 | $24.52 | 3,332 |
| 2022-09-13 | $24.62 | $24.62 | $24.35 | $24.36 | $24.36 | 3,317 |
| 2022-09-12 | $24.39 | $24.62 | $24.30 | $24.45 | $24.45 | 6,452 |
| 2022-09-09 | $24.40 | $24.76 | $24.22 | $24.39 | $24.39 | 7,890 |
| 2022-09-08 | $24.15 | $24.32 | $24.08 | $24.32 | $24.32 | 6,236 |
| 2022-09-07 | $24.20 | $24.42 | $24.04 | $24.04 | $24.04 | 8,746 |
| 2022-09-06 | $24.33 | $24.40 | $24.10 | $24.16 | $24.16 | 5,799 |
| 2022-09-02 | $24.32 | $24.44 | $24.14 | $24.21 | $24.21 | 6,422 |
| 2022-09-01 | $24.28 | $24.42 | $24.11 | $24.15 | $24.15 | 16,867 |
| 2022-08-31 | $24.50 | $24.50 | $24.27 | $24.27 | $24.27 | 5,933 |
| 2022-08-30 | $24.53 | $24.61 | $24.26 | $24.50 | $24.50 | 5,442 |
| 2022-08-29 | $24.67 | $24.75 | $24.50 | $24.56 | $24.56 | 10,218 |
| 2022-08-26 | $24.71 | $24.71 | $24.58 | $24.58 | $24.58 | 4,525 |
| 2022-08-25 | $24.69 | $24.76 | $24.56 | $24.70 | $24.70 | 5,317 |
| 2022-08-24 | $24.65 | $24.74 | $24.63 | $24.74 | $24.74 | 8,741 |
| 2022-08-23 | $24.64 | $24.66 | $24.58 | $24.63 | $24.63 | 3,511 |
| 2022-08-22 | $24.66 | $24.75 | $24.64 | $24.66 | $24.66 | 7,131 |
| 2022-08-19 | $24.70 | $24.72 | $24.59 | $24.72 | $24.72 | 4,333 |
| 2022-08-18 | $24.76 | $24.80 | $24.52 | $24.74 | $24.74 | 7,588 |
| 2022-08-17 | $24.90 | $24.92 | $24.70 | $24.80 | $24.80 | 7,843 |
| 2022-08-16 | $24.88 | $24.92 | $24.88 | $24.92 | $24.92 | 4,171 |
| 2022-08-15 | $24.85 | $24.90 | $24.65 | $24.89 | $24.89 | 10,305 |
| 2022-08-12 | $24.89 | $24.91 | $24.78 | $24.80 | $24.80 | 7,287 |
| 2022-08-11 | $24.75 | $24.90 | $24.75 | $24.79 | $24.79 | 10,346 |
| 2022-08-10 | $24.79 | $24.88 | $24.73 | $24.80 | $24.80 | 16,334 |
| 2022-08-09 | $24.89 | $24.92 | $24.70 | $24.80 | $24.80 | 3,945 |
| 2022-08-08 | $24.80 | $24.97 | $24.56 | $24.80 | $24.80 | 4,944 |
| 2022-08-05 | $24.94 | $24.94 | $24.47 | $24.66 | $24.66 | 4,295 |
| 2022-08-04 | $24.64 | $24.84 | $24.61 | $24.72 | $24.72 | 16,735 |
| 2022-08-03 | $24.74 | $24.74 | $24.48 | $24.66 | $24.66 | 17,539 |
| 2022-08-02 | $24.57 | $24.75 | $24.37 | $24.53 | $24.53 | 25,104 |
| 2022-08-01 | $24.72 | $24.98 | $24.42 | $24.64 | $24.64 | 39,394 |
| 2022-07-29 | $24.84 | $25.00 | $24.57 | $24.67 | $24.67 | 29,324 |
| 2022-07-28 | $24.50 | $24.89 | $24.50 | $24.55 | $24.55 | 16,984 |
| 2022-07-27 | $24.50 | $24.91 | $24.37 | $24.57 | $24.57 | 8,704 |
| 2022-07-26 | $24.74 | $24.74 | $24.13 | $24.32 | $24.32 | 9,405 |
| 2022-07-25 | $24.50 | $24.65 | $24.40 | $24.65 | $24.65 | 8,022 |
| 2022-07-22 | $24.67 | $24.67 | $24.36 | $24.64 | $24.64 | 11,739 |
| 2022-07-21 | $24.65 | $24.74 | $24.55 | $24.67 | $24.67 | 8,471 |
| 2022-07-20 | $24.55 | $24.75 | $24.55 | $24.63 | $24.63 | 7,468 |
| 2022-07-19 | $24.42 | $24.44 | $24.35 | $24.36 | $24.36 | 3,657 |
| 2022-07-18 | $24.49 | $24.78 | $24.35 | $24.50 | $24.50 | 10,389 |
| 2022-07-15 | $24.20 | $24.39 | $24.20 | $24.39 | $24.39 | 1,904 |
| 2022-07-14 | $24.68 | $24.68 | $24.17 | $24.40 | $24.40 | 29,778 |
| 2022-07-13 | $24.90 | $24.95 | $24.61 | $24.87 | $24.46 | 6,918 |
| 2022-07-12 | $24.98 | $24.98 | $24.80 | $24.85 | $24.45 | 6,676 |
| 2022-07-11 | $24.97 | $25.00 | $24.80 | $24.80 | $24.39 | 6,680 |
| 2022-07-08 | $24.95 | $25.05 | $24.71 | $24.80 | $24.39 | 33,868 |
| 2022-07-07 | $24.90 | $25.08 | $24.74 | $24.80 | $24.39 | 16,732 |
| 2022-07-06 | $25.05 | $25.05 | $24.80 | $24.90 | $24.49 | 10,537 |
| 2022-07-05 | $24.84 | $25.14 | $24.70 | $24.73 | $24.32 | 10,230 |
| 2022-07-01 | $24.52 | $24.88 | $24.46 | $24.61 | $24.21 | 11,536 |
| 2022-06-30 | $24.40 | $24.75 | $24.35 | $24.52 | $24.12 | 8,198 |
| 2022-06-29 | $24.32 | $24.66 | $24.28 | $24.46 | $24.06 | 8,521 |
| 2022-06-28 | $24.78 | $24.78 | $24.21 | $24.21 | $23.81 | 4,848 |
| 2022-06-27 | $24.53 | $24.65 | $24.36 | $24.61 | $24.21 | 8,844 |
| 2022-06-24 | $24.32 | $24.60 | $24.32 | $24.50 | $24.10 | 2,332 |
| 2022-06-23 | $24.52 | $24.68 | $24.36 | $24.67 | $24.27 | 8,871 |
| 2022-06-22 | $24.25 | $24.52 | $24.25 | $24.52 | $24.12 | 3,623 |
| 2022-06-21 | $24.02 | $24.50 | $24.02 | $24.28 | $23.88 | 8,699 |
| 2022-06-17 | $24.06 | $24.35 | $24.06 | $24.19 | $24.19 | 2,297 |
| 2022-06-16 | $24.50 | $24.65 | $24.03 | $24.25 | $24.25 | 52,078 |
| 2022-06-15 | $24.40 | $24.46 | $24.21 | $24.37 | $24.37 | 9,472 |
| 2022-06-14 | $24.34 | $24.85 | $24.08 | $24.15 | $24.15 | 15,586 |
| 2022-06-13 | $24.55 | $24.65 | $24.35 | $24.53 | $24.53 | 8,100 |
| 2022-06-10 | $24.80 | $24.96 | $24.54 | $24.70 | $24.70 | 18,861 |
| 2022-06-09 | $24.85 | $24.98 | $24.81 | $24.83 | $24.83 | 19,368 |
| 2022-06-08 | $24.96 | $25.00 | $24.83 | $24.91 | $24.91 | 6,838 |
| 2022-06-07 | $24.87 | $24.89 | $24.83 | $24.84 | $24.84 | 4,111 |
| 2022-06-06 | $24.90 | $25.14 | $24.80 | $24.86 | $24.86 | 35,442 |
| 2022-06-03 | $24.83 | $25.14 | $24.81 | $24.85 | $24.85 | 11,101 |
| 2022-06-02 | $24.96 | $25.16 | $24.83 | $24.83 | $24.83 | 49,410 |
| 2022-06-01 | $24.94 | $25.08 | $24.83 | $24.85 | $24.85 | 22,413 |
| 2022-05-31 | $24.90 | $25.05 | $24.75 | $24.95 | $24.95 | 48,991 |
| 2022-05-27 | $24.87 | $25.07 | $24.71 | $24.96 | $24.96 | 43,076 |
| 2022-05-26 | $24.91 | $25.05 | $24.73 | $24.85 | $24.85 | 84,872 |
| 2022-05-25 | $25.00 | $25.18 | $24.82 | $24.84 | $24.84 | 32,281 |
| 2022-05-24 | $25.13 | $25.16 | $24.67 | $25.00 | $25.00 | 39,656 |
| 2022-05-23 | $24.83 | $24.89 | $24.71 | $24.80 | $24.80 | 17,460 |
| 2022-05-20 | $24.87 | $24.97 | $24.65 | $24.65 | $24.65 | 5,156 |
| 2022-05-19 | $24.90 | $25.07 | $24.76 | $24.90 | $24.90 | 15,230 |
| 2022-05-18 | $24.90 | $25.15 | $24.90 | $25.11 | $25.11 | 5,541 |
| 2022-05-17 | $24.90 | $25.18 | $24.90 | $24.95 | $24.95 | 3,879 |
| 2022-05-16 | $24.95 | $25.08 | $24.89 | $25.08 | $25.08 | 6,980 |
| 2022-05-13 | $25.04 | $25.05 | $24.82 | $24.95 | $24.95 | 3,202 |
| 2022-05-12 | $24.94 | $25.12 | $24.87 | $25.04 | $25.04 | 9,087 |
| 2022-05-11 | $25.04 | $25.17 | $24.94 | $25.17 | $25.17 | 6,289 |
| 2022-05-10 | $25.16 | $25.30 | $24.99 | $25.10 | $25.10 | 8,683 |
| 2022-05-09 | $25.24 | $25.32 | $25.17 | $25.17 | $25.17 | 8,907 |
| 2022-05-06 | $25.16 | $25.24 | $25.16 | $25.24 | $25.24 | 1,417 |
| 2022-05-05 | $25.33 | $25.35 | $25.25 | $25.25 | $25.25 | 4,701 |
| 2022-05-04 | $25.22 | $25.35 | $25.16 | $25.35 | $25.35 | 4,382 |
| 2022-05-03 | $25.03 | $25.20 | $25.02 | $25.18 | $25.18 | 8,469 |
| 2022-05-02 | $24.97 | $25.29 | $24.97 | $25.05 | $25.05 | 1,492 |
| 2022-04-29 | $25.00 | $25.44 | $24.92 | $25.35 | $25.35 | 28,179 |
| 2022-04-28 | $24.83 | $25.25 | $24.81 | $25.25 | $25.25 | 19,922 |
| 2022-04-27 | $25.03 | $25.03 | $24.82 | $24.83 | $24.83 | 7,171 |
| 2022-04-26 | $25.06 | $25.29 | $24.98 | $25.09 | $25.09 | 8,124 |
| 2022-04-25 | $24.99 | $25.05 | $24.90 | $24.96 | $24.96 | 9,207 |
| 2022-04-22 | $24.98 | $25.10 | $24.90 | $24.90 | $24.90 | 10,971 |
| 2022-04-21 | $25.01 | $25.15 | $24.84 | $24.86 | $24.86 | 22,907 |
| 2022-04-20 | $25.00 | $25.10 | $24.78 | $25.10 | $25.10 | 21,142 |
| 2022-04-19 | $25.10 | $25.10 | $25.00 | $25.07 | $25.07 | 7,197 |
| 2022-04-18 | $25.01 | $25.18 | $25.00 | $25.18 | $25.18 | 11,266 |
| 2022-04-14 | $25.10 | $25.14 | $24.93 | $25.14 | $25.14 | 7,775 |
| 2022-04-13 | $25.11 | $25.14 | $25.02 | $25.08 | $25.08 | 8,653 |
| 2022-04-12 | $25.38 | $25.60 | $25.36 | $25.60 | $25.19 | 8,785 |
| 2022-04-11 | $25.40 | $25.42 | $25.31 | $25.35 | $24.95 | 8,488 |
| 2022-04-08 | $25.35 | $25.47 | $25.35 | $25.41 | $25.00 | 4,422 |
| 2022-04-07 | $25.25 | $25.55 | $25.25 | $25.51 | $25.10 | 6,632 |
| 2022-04-06 | $25.45 | $25.45 | $25.22 | $25.39 | $24.99 | 7,924 |
| 2022-04-05 | $25.50 | $25.52 | $25.46 | $25.46 | $25.05 | 9,174 |
| 2022-04-04 | $25.50 | $25.52 | $25.50 | $25.52 | $25.11 | 935 |
| 2022-04-01 | $25.47 | $25.54 | $25.45 | $25.45 | $25.04 | 5,151 |
| 2022-03-31 | $25.51 | $25.59 | $25.46 | $25.52 | $25.11 | 6,546 |
| 2022-03-30 | $25.60 | $25.60 | $25.42 | $25.60 | $25.19 | 11,264 |
| 2022-03-29 | $25.74 | $25.74 | $25.52 | $25.58 | $25.17 | 22,462 |
| 2022-03-28 | $25.40 | $25.62 | $25.25 | $25.57 | $25.16 | 13,661 |
| 2022-03-25 | $25.39 | $25.73 | $25.28 | $25.28 | $24.88 | 11,822 |
| 2022-03-24 | $25.50 | $25.55 | $25.28 | $25.50 | $25.09 | 18,663 |
| 2022-03-23 | $25.50 | $25.64 | $25.39 | $25.50 | $25.09 | 9,182 |
| 2022-03-22 | $25.49 | $25.64 | $25.49 | $25.56 | $25.15 | 2,580 |
| 2022-03-21 | $25.24 | $25.74 | $25.24 | $25.71 | $25.30 | 3,534 |
| 2022-03-18 | $25.60 | $25.69 | $25.60 | $25.67 | $25.26 | 2,428 |
| 2022-03-17 | $25.61 | $25.61 | $25.12 | $25.45 | $25.04 | 22,802 |
| 2022-03-16 | $25.50 | $25.50 | $25.24 | $25.47 | $25.06 | 6,214 |
| 2022-03-15 | $24.93 | $25.24 | $24.93 | $25.24 | $24.84 | 8,624 |
| 2022-03-14 | $25.10 | $25.14 | $24.86 | $24.97 | $24.57 | 8,427 |
| 2022-03-11 | $25.21 | $25.24 | $24.92 | $25.24 | $24.84 | 25,627 |
| 2022-03-10 | $25.18 | $25.23 | $25.04 | $25.11 | $24.71 | 4,589 |
| 2022-03-09 | $25.11 | $25.25 | $25.11 | $25.24 | $24.84 | 3,098 |
| 2022-03-08 | $25.05 | $25.32 | $25.05 | $25.25 | $24.85 | 17,959 |
| 2022-03-07 | $25.25 | $25.25 | $25.05 | $25.15 | $24.75 | 14,169 |
| 2022-03-04 | $25.31 | $25.40 | $25.16 | $25.40 | $25.00 | 12,129 |
| 2022-03-03 | $25.51 | $25.59 | $25.30 | $25.42 | $25.01 | 7,799 |
| 2022-03-02 | $25.75 | $25.75 | $25.32 | $25.50 | $25.09 | 9,420 |
| 2022-03-01 | $25.46 | $25.75 | $25.27 | $25.59 | $25.18 | 7,350 |
| 2022-02-28 | $25.52 | $25.75 | $25.31 | $25.31 | $24.91 | 7,309 |
| 2022-02-25 | $25.31 | $25.74 | $25.30 | $25.65 | $25.24 | 17,337 |
| 2022-02-24 | $25.25 | $25.37 | $25.25 | $25.25 | $24.85 | 5,510 |
| 2022-02-23 | $25.32 | $25.51 | $25.30 | $25.51 | $25.10 | 2,455 |
| 2022-02-22 | $25.50 | $25.60 | $25.40 | $25.59 | $25.18 | 8,747 |
| 2022-02-18 | $25.50 | $25.54 | $25.31 | $25.37 | $24.97 | 5,305 |
| 2022-02-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 816 |
| 2022-02-16 | $25.25 | $25.40 | $25.20 | $25.40 | $24.99 | 4,882 |
| 2022-02-15 | $25.30 | $25.52 | $25.25 | $25.39 | $24.99 | 10,759 |
| 2022-02-14 | $23.75 | $25.52 | $23.75 | $25.30 | $24.90 | 8,969 |
| 2022-02-11 | $25.45 | $25.57 | $25.44 | $25.44 | $25.03 | 6,924 |
| 2022-02-10 | $25.55 | $25.60 | $25.55 | $25.56 | $25.15 | 5,660 |
| 2022-02-09 | $25.46 | $25.67 | $25.41 | $25.65 | $25.24 | 18,290 |
| 2022-02-08 | $25.51 | $25.57 | $25.40 | $25.52 | $25.11 | 8,732 |
| 2022-02-07 | $25.51 | $25.62 | $25.51 | $25.54 | $25.13 | 9,877 |
| 2022-02-04 | $25.58 | $25.58 | $25.51 | $25.52 | $25.11 | 9,528 |
| 2022-02-03 | $25.65 | $25.65 | $25.55 | $25.56 | $25.15 | 7,507 |
| 2022-02-02 | $25.76 | $25.77 | $25.60 | $25.65 | $25.24 | 5,982 |
| 2022-02-01 | $25.62 | $25.77 | $25.62 | $25.77 | $25.36 | 6,072 |
| 2022-01-31 | $25.60 | $25.68 | $25.50 | $25.54 | $25.13 | 9,936 |
| 2022-01-28 | $25.65 | $25.67 | $25.52 | $25.53 | $25.12 | 17,809 |
| 2022-01-27 | $25.51 | $25.71 | $25.51 | $25.52 | $25.11 | 26,254 |
| 2022-01-26 | $25.54 | $25.83 | $25.53 | $25.61 | $25.20 | 26,627 |
| 2022-01-25 | $25.66 | $25.68 | $25.53 | $25.65 | $25.24 | 8,681 |
| 2022-01-24 | $25.75 | $25.78 | $25.61 | $25.61 | $25.20 | 8,180 |
| 2022-01-21 | $25.75 | $25.84 | $25.75 | $25.75 | $25.34 | 2,653 |
| 2022-01-20 | $25.75 | $25.80 | $25.75 | $25.75 | $25.34 | 8,297 |
| 2022-01-19 | $25.75 | $25.81 | $25.65 | $25.72 | $25.31 | 7,578 |
| 2022-01-18 | $26.00 | $26.00 | $25.44 | $25.59 | $25.18 | 11,816 |
| 2022-01-14 | $26.00 | $26.08 | $25.81 | $25.89 | $25.48 | 17,643 |
| 2022-01-13 | $26.07 | $26.18 | $25.94 | $25.97 | $25.56 | 12,623 |
| 2022-01-12 | $26.21 | $26.35 | $26.21 | $26.30 | $25.48 | 1,276 |
| 2022-01-11 | $26.31 | $26.31 | $26.15 | $26.21 | $25.40 | 20,002 |
| 2022-01-10 | $26.19 | $26.39 | $26.18 | $26.34 | $25.52 | 5,532 |
| 2022-01-07 | $26.33 | $26.37 | $26.32 | $26.37 | $25.55 | 3,767 |
| 2022-01-06 | $26.15 | $26.36 | $26.12 | $26.33 | $25.52 | 10,194 |
| 2022-01-05 | $26.23 | $26.35 | $26.13 | $26.15 | $25.34 | 37,863 |
| 2022-01-04 | $26.17 | $26.28 | $26.17 | $26.24 | $25.42 | 1,541 |
| 2022-01-03 | $26.45 | $26.45 | $26.22 | $26.33 | $25.51 | 886 |
| 2021-12-31 | $26.43 | $26.45 | $26.39 | $26.40 | $25.58 | 22,639 |
| 2021-12-30 | $26.43 | $26.43 | $26.33 | $26.33 | $25.51 | 939 |
| 2021-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.48 | 456 |
| 2021-12-28 | $26.18 | $26.40 | $26.13 | $26.26 | $25.44 | 5,169 |
| 2021-12-27 | $26.19 | $26.30 | $26.19 | $26.30 | $25.48 | 3,824 |
| 2021-12-23 | $26.40 | $26.40 | $26.19 | $26.19 | $25.38 | 2,894 |
| 2021-12-22 | $26.40 | $26.42 | $26.29 | $26.40 | $25.58 | 2,507 |
| 2021-12-21 | $26.40 | $26.40 | $26.18 | $26.18 | $25.37 | 3,919 |
| 2021-12-20 | $26.05 | $26.42 | $26.05 | $26.35 | $25.53 | 2,341 |
| 2021-12-17 | $26.35 | $26.40 | $26.21 | $26.36 | $25.54 | 18,503 |
| 2021-12-16 | $26.20 | $26.46 | $26.20 | $26.40 | $25.58 | 28,780 |
| 2021-12-15 | $26.20 | $26.22 | $26.15 | $26.20 | $25.38 | 3,138 |
| 2021-12-14 | $26.40 | $26.40 | $26.17 | $26.29 | $25.47 | 13,271 |
| 2021-12-13 | $26.44 | $26.44 | $26.12 | $26.33 | $25.51 | 5,637 |
| 2021-12-10 | $26.31 | $26.44 | $26.20 | $26.40 | $25.58 | 3,921 |
| 2021-12-09 | $26.11 | $26.44 | $26.11 | $26.41 | $25.59 | 4,566 |
| 2021-12-08 | $26.16 | $26.44 | $26.01 | $26.44 | $25.62 | 23,109 |
| 2021-12-07 | $26.24 | $26.24 | $25.94 | $26.06 | $25.25 | 17,127 |
| 2021-12-06 | $26.25 | $26.26 | $25.88 | $26.09 | $25.28 | 7,840 |
| 2021-12-03 | $26.30 | $26.30 | $26.16 | $26.16 | $25.35 | 2,684 |
| 2021-12-02 | $26.16 | $26.45 | $26.16 | $26.37 | $25.55 | 7,467 |
| 2021-12-01 | $26.52 | $26.55 | $26.07 | $26.14 | $25.33 | 27,609 |
| 2021-11-30 | $26.59 | $26.75 | $26.42 | $26.44 | $25.62 | 139,007 |
| 2021-11-29 | $26.44 | $26.81 | $26.40 | $26.75 | $25.92 | 17,655 |
| 2021-11-26 | $26.38 | $26.65 | $26.38 | $26.64 | $25.81 | 4,716 |
| 2021-11-24 | $26.60 | $26.60 | $26.50 | $26.51 | $25.68 | 1,691 |
| 2021-11-23 | $26.52 | $26.68 | $26.45 | $26.64 | $25.81 | 3,177 |
| 2021-11-22 | $26.46 | $26.56 | $26.46 | $26.56 | $25.73 | 3,460 |
| 2021-11-19 | $26.38 | $26.60 | $26.36 | $26.56 | $25.73 | 4,321 |
| 2021-11-18 | $26.48 | $26.57 | $26.36 | $26.53 | $25.71 | 10,950 |
| 2021-11-17 | $26.70 | $26.70 | $26.37 | $26.51 | $25.68 | 12,214 |
| 2021-11-16 | $26.50 | $26.68 | $26.37 | $26.68 | $25.85 | 7,191 |
| 2021-11-15 | $26.36 | $26.65 | $26.35 | $26.63 | $25.80 | 6,922 |
| 2021-11-12 | $26.50 | $26.60 | $26.32 | $26.58 | $25.75 | 11,453 |
| 2021-11-11 | $26.43 | $26.50 | $26.42 | $26.50 | $25.68 | 2,504 |
| 2021-11-10 | $26.65 | $26.65 | $26.48 | $26.51 | $25.68 | 7,155 |
| 2021-11-09 | $26.57 | $26.57 | $26.46 | $26.56 | $25.73 | 5,771 |
| 2021-11-08 | $26.38 | $26.65 | $26.38 | $26.59 | $25.76 | 13,380 |
| 2021-11-05 | $26.44 | $26.76 | $26.44 | $26.68 | $25.85 | 8,687 |
| 2021-11-04 | $26.30 | $26.81 | $26.30 | $26.58 | $25.75 | 173,766 |
| 2021-11-03 | $26.45 | $26.45 | $26.32 | $26.45 | $25.63 | 5,463 |
| 2021-11-02 | $26.65 | $26.65 | $26.45 | $26.45 | $25.63 | 6,871 |
| 2021-11-01 | $26.42 | $26.88 | $26.40 | $26.62 | $25.79 | 27,064 |
| 2021-10-29 | $26.38 | $26.61 | $26.35 | $26.61 | $25.78 | 5,176 |
| 2021-10-28 | $26.30 | $26.40 | $26.30 | $26.37 | $25.55 | 2,946 |
| 2021-10-27 | $26.23 | $26.45 | $26.23 | $26.34 | $25.52 | 17,055 |
| 2021-10-26 | $26.30 | $26.45 | $26.12 | $26.27 | $25.45 | 6,555 |
| 2021-10-25 | $26.16 | $26.34 | $26.15 | $26.30 | $25.48 | 10,373 |
| 2021-10-22 | $26.09 | $26.31 | $26.05 | $26.31 | $25.49 | 10,374 |
| 2021-10-21 | $26.28 | $26.29 | $26.14 | $26.29 | $25.47 | 8,299 |
| 2021-10-20 | $26.13 | $26.32 | $26.11 | $26.19 | $25.38 | 4,965 |
| 2021-10-19 | $26.18 | $26.22 | $26.08 | $26.20 | $25.39 | 14,903 |
| 2021-10-18 | $26.14 | $26.18 | $26.12 | $26.16 | $25.35 | 8,670 |
| 2021-10-15 | $26.15 | $26.15 | $26.03 | $26.07 | $25.26 | 5,799 |
| 2021-10-14 | $26.15 | $26.30 | $26.08 | $26.17 | $25.36 | 22,371 |
| 2021-10-13 | $26.25 | $26.33 | $26.25 | $26.30 | $25.09 | 21,295 |
| 2021-10-12 | $26.29 | $26.30 | $26.29 | $26.30 | $25.09 | 1,475 |
| 2021-10-11 | $26.30 | $26.30 | $26.29 | $26.30 | $25.09 | 1,146 |
| 2021-10-08 | $26.25 | $26.29 | $26.23 | $26.29 | $25.08 | 6,494 |
| 2021-10-07 | $26.30 | $26.30 | $26.25 | $26.27 | $25.07 | 2,930 |
| 2021-10-06 | $26.23 | $26.34 | $26.23 | $26.30 | $25.09 | 2,190 |
| 2021-10-05 | $26.27 | $26.27 | $26.23 | $26.23 | $25.03 | 9,449 |
| 2021-10-04 | $26.30 | $26.30 | $26.25 | $26.25 | $25.04 | 3,026 |
| 2021-10-01 | $26.36 | $26.36 | $26.28 | $26.32 | $25.11 | 28,723 |
| 2021-09-30 | $26.26 | $26.33 | $26.26 | $26.32 | $25.11 | 14,620 |
| 2021-09-29 | $26.35 | $26.42 | $26.34 | $26.36 | $25.15 | 32,503 |
| 2021-09-28 | $26.35 | $26.42 | $26.30 | $26.35 | $25.14 | 34,973 |
| 2021-09-27 | $26.40 | $26.44 | $26.08 | $26.44 | $25.22 | 22,216 |
| 2021-09-24 | $26.40 | $26.44 | $26.39 | $26.40 | $25.19 | 48,146 |
| 2021-09-23 | $26.40 | $26.48 | $26.38 | $26.40 | $25.19 | 11,911 |
| 2021-09-22 | $26.30 | $26.40 | $26.25 | $26.36 | $25.15 | 50,532 |
| 2021-09-21 | $26.22 | $26.30 | $26.22 | $26.30 | $25.09 | 10,695 |
| 2021-09-20 | $26.25 | $26.25 | $26.18 | $26.20 | $25.00 | 10,754 |
| 2021-09-17 | $26.34 | $26.35 | $26.27 | $26.30 | $25.09 | 10,258 |
| 2021-09-16 | $26.31 | $26.33 | $26.30 | $26.32 | $25.11 | 16,846 |
| 2021-09-15 | $26.23 | $26.35 | $26.23 | $26.33 | $25.12 | 15,247 |
| 2021-09-14 | $26.25 | $26.33 | $26.25 | $26.31 | $25.10 | 55,769 |
| 2021-09-13 | $26.26 | $26.35 | $26.25 | $26.32 | $25.11 | 4,785 |
| 2021-09-10 | $26.33 | $26.33 | $26.25 | $26.25 | $25.04 | 52,871 |
| 2021-09-09 | $26.30 | $26.35 | $26.30 | $26.32 | $25.11 | 18,516 |
| 2021-09-08 | $26.30 | $26.33 | $26.26 | $26.33 | $25.12 | 19,491 |
| 2021-09-07 | $26.25 | $26.30 | $26.24 | $26.30 | $25.09 | 5,206 |
| 2021-09-03 | $26.30 | $26.35 | $26.26 | $26.30 | $25.09 | 5,993 |
| 2021-09-02 | $26.30 | $26.33 | $26.26 | $26.30 | $25.09 | 10,469 |
| 2021-09-01 | $26.32 | $26.35 | $26.24 | $26.35 | $25.14 | 51,978 |
| 2021-08-31 | $26.30 | $26.35 | $26.27 | $26.35 | $25.14 | 7,465 |
| 2021-08-30 | $26.28 | $26.31 | $26.25 | $26.30 | $25.09 | 4,896 |
| 2021-08-27 | $26.33 | $26.37 | $26.30 | $26.30 | $25.09 | 26,610 |
| 2021-08-26 | $26.30 | $26.30 | $26.24 | $26.25 | $25.04 | 12,227 |
| 2021-08-25 | $26.33 | $26.35 | $26.30 | $26.35 | $25.14 | 5,823 |
| 2021-08-24 | $26.23 | $26.35 | $26.23 | $26.30 | $25.09 | 13,019 |
| 2021-08-23 | $26.30 | $26.34 | $26.19 | $26.22 | $25.02 | 5,548 |
| 2021-08-20 | $26.23 | $26.28 | $26.20 | $26.22 | $25.02 | 7,275 |
| 2021-08-19 | $26.19 | $26.32 | $26.15 | $26.20 | $25.00 | 6,037 |
| 2021-08-18 | $26.25 | $26.26 | $26.04 | $26.04 | $24.84 | 7,044 |
| 2021-08-17 | $26.30 | $26.30 | $26.10 | $26.21 | $25.01 | 9,549 |
| 2021-08-16 | $26.29 | $26.35 | $26.23 | $26.25 | $25.04 | 8,025 |
| 2021-08-13 | $26.28 | $26.35 | $26.27 | $26.31 | $25.10 | 6,057 |
| 2021-08-12 | $26.30 | $26.33 | $26.29 | $26.30 | $25.09 | 5,012 |
| 2021-08-11 | $26.34 | $26.36 | $26.21 | $26.34 | $25.13 | 13,800 |
| 2021-08-10 | $26.28 | $26.50 | $26.26 | $26.37 | $25.15 | 5,040 |
| 2021-08-09 | $26.30 | $26.50 | $26.30 | $26.50 | $25.28 | 3,407 |
| 2021-08-06 | $26.43 | $26.64 | $26.30 | $26.47 | $25.25 | 9,332 |
| 2021-08-05 | $26.16 | $26.46 | $26.16 | $26.35 | $25.14 | 6,864 |
| 2021-08-04 | $26.41 | $26.62 | $26.17 | $26.21 | $25.01 | 13,397 |
| 2021-08-03 | $26.30 | $26.50 | $26.30 | $26.43 | $25.22 | 10,687 |
| 2021-08-02 | $26.35 | $26.55 | $26.33 | $26.50 | $25.28 | 11,502 |
| 2021-07-30 | $26.55 | $26.61 | $26.33 | $26.37 | $25.16 | 13,854 |
| 2021-07-29 | $26.45 | $26.45 | $26.31 | $26.31 | $25.10 | 3,535 |
| 2021-07-28 | $26.40 | $26.60 | $26.40 | $26.56 | $25.34 | 8,940 |
| 2021-07-27 | $26.49 | $26.63 | $26.24 | $26.61 | $25.39 | 13,350 |
| 2021-07-26 | $26.38 | $26.45 | $26.28 | $26.45 | $25.24 | 8,027 |
| 2021-07-23 | $26.39 | $26.52 | $26.35 | $26.41 | $25.19 | 11,491 |
| 2021-07-22 | $26.48 | $26.48 | $26.22 | $26.40 | $25.19 | 43,050 |
| 2021-07-21 | $26.03 | $26.18 | $26.02 | $26.18 | $24.98 | 29,912 |
| 2021-07-20 | $26.08 | $26.18 | $25.93 | $26.03 | $24.84 | 20,803 |
| 2021-07-19 | $26.10 | $26.38 | $25.87 | $26.16 | $24.96 | 27,422 |
| 2021-07-16 | $26.35 | $26.47 | $26.34 | $26.34 | $25.13 | 6,156 |
| 2021-07-15 | $26.25 | $26.35 | $26.22 | $26.35 | $25.14 | 8,101 |
| 2021-07-14 | $26.21 | $26.32 | $26.10 | $26.30 | $25.09 | 11,765 |
| 2021-07-13 | $26.54 | $26.61 | $26.50 | $26.52 | $24.92 | 6,584 |
| 2021-07-12 | $26.42 | $26.61 | $26.42 | $26.59 | $24.98 | 19,723 |
| 2021-07-09 | $26.19 | $26.38 | $26.12 | $26.35 | $24.76 | 16,290 |
| 2021-07-08 | $26.07 | $26.20 | $26.05 | $26.20 | $24.62 | 425,828 |
| 2021-07-07 | $26.04 | $26.14 | $26.04 | $26.12 | $24.54 | 71,030 |
| 2021-07-06 | $26.05 | $26.12 | $26.03 | $26.04 | $24.47 | 72,807 |
| 2021-07-02 | $26.02 | $26.10 | $26.02 | $26.04 | $24.47 | 18,724 |
| 2021-07-01 | $26.06 | $26.10 | $26.01 | $26.02 | $24.45 | 17,509 |
| 2021-06-30 | $25.78 | $26.10 | $25.78 | $26.03 | $24.46 | 15,422 |
| 2021-06-29 | $26.03 | $26.08 | $26.02 | $26.03 | $24.46 | 53,477 |
| 2021-06-28 | $26.06 | $26.08 | $25.98 | $26.01 | $24.44 | 9,253 |
| 2021-06-25 | $26.05 | $26.10 | $26.04 | $26.05 | $24.48 | 23,034 |
| 2021-06-24 | $26.09 | $26.15 | $26.04 | $26.05 | $24.48 | 31,389 |
| 2021-06-23 | $26.02 | $26.15 | $26.02 | $26.09 | $24.51 | 52,779 |
| 2021-06-22 | $26.05 | $26.10 | $26.01 | $26.04 | $24.47 | 25,657 |
| 2021-06-21 | $26.00 | $26.15 | $25.99 | $26.04 | $24.47 | 42,030 |
| 2021-06-18 | $26.05 | $26.05 | $25.90 | $26.00 | $24.43 | 21,671 |
| 2021-06-17 | $26.00 | $26.10 | $26.00 | $26.05 | $24.48 | 37,359 |
| 2021-06-16 | $26.05 | $26.05 | $25.95 | $25.99 | $24.42 | 59,687 |
| 2021-06-15 | $26.08 | $26.20 | $26.04 | $26.05 | $24.48 | 44,567 |
| 2021-06-14 | $26.10 | $26.14 | $26.07 | $26.10 | $24.52 | 3,767 |
| 2021-06-11 | $26.05 | $26.15 | $26.02 | $26.14 | $24.56 | 18,300 |
| 2021-06-10 | $26.05 | $26.10 | $26.05 | $26.05 | $24.48 | 16,252 |
| 2021-06-09 | $26.03 | $26.07 | $26.01 | $26.03 | $24.46 | 19,293 |
| 2021-06-08 | $26.05 | $26.09 | $26.00 | $26.04 | $24.47 | 19,249 |
| 2021-06-07 | $26.00 | $26.17 | $26.00 | $26.06 | $24.49 | 17,084 |
| 2021-06-04 | $26.00 | $26.08 | $25.99 | $26.00 | $24.43 | 17,396 |
| 2021-06-03 | $25.95 | $26.04 | $25.95 | $26.00 | $24.43 | 16,720 |
| 2021-06-02 | $26.12 | $26.12 | $25.96 | $26.00 | $24.43 | 24,355 |
| 2021-06-01 | $25.85 | $25.99 | $25.85 | $25.95 | $24.38 | 19,811 |
| 2021-05-28 | $25.85 | $25.93 | $25.83 | $25.88 | $24.32 | 19,591 |
| 2021-05-27 | $25.87 | $25.90 | $25.85 | $25.88 | $24.32 | 13,363 |
| 2021-05-26 | $25.90 | $25.90 | $25.86 | $25.89 | $24.33 | 6,154 |
| 2021-05-25 | $25.89 | $25.96 | $25.85 | $25.90 | $24.34 | 15,460 |
| 2021-05-24 | $25.99 | $26.02 | $25.90 | $25.96 | $24.39 | 32,100 |
| 2021-05-21 | $26.07 | $26.07 | $25.92 | $25.98 | $24.41 | 5,958 |
| 2021-05-20 | $26.00 | $26.04 | $25.91 | $26.03 | $24.46 | 8,939 |
| 2021-05-19 | $25.95 | $26.05 | $25.87 | $26.00 | $24.43 | 7,694 |
| 2021-05-18 | $26.05 | $26.05 | $25.95 | $26.00 | $24.43 | 4,696 |
| 2021-05-17 | $25.94 | $26.04 | $25.94 | $25.99 | $24.42 | 13,950 |
| 2021-05-14 | $26.10 | $26.18 | $25.99 | $26.10 | $24.52 | 5,482 |
| 2021-05-13 | $26.17 | $26.25 | $26.02 | $26.08 | $24.50 | 16,224 |
| 2021-05-12 | $26.04 | $26.17 | $25.87 | $26.05 | $24.48 | 15,432 |
| 2021-05-11 | $25.93 | $26.27 | $25.93 | $26.20 | $24.62 | 36,638 |
| 2021-05-10 | $26.09 | $26.12 | $25.92 | $26.10 | $24.52 | 5,536 |
| 2021-05-07 | $25.95 | $26.11 | $25.92 | $26.09 | $24.51 | 52,257 |
| 2021-05-06 | $25.94 | $26.11 | $25.83 | $26.04 | $24.47 | 13,889 |
| 2021-05-05 | $25.99 | $25.99 | $25.78 | $25.91 | $24.34 | 30,785 |
| 2021-05-04 | $25.90 | $25.90 | $25.82 | $25.90 | $24.34 | 10,625 |
| 2021-05-03 | $25.85 | $25.90 | $25.81 | $25.88 | $24.32 | 18,063 |
| 2021-04-30 | $25.90 | $25.90 | $25.82 | $25.85 | $24.29 | 30,983 |
| 2021-04-29 | $25.85 | $25.92 | $25.84 | $25.85 | $24.29 | 25,786 |
| 2021-04-28 | $25.80 | $25.89 | $25.75 | $25.89 | $24.33 | 35,309 |
| 2021-04-27 | $25.80 | $25.84 | $25.76 | $25.80 | $24.24 | 30,482 |
| 2021-04-26 | $25.73 | $25.80 | $25.73 | $25.79 | $24.23 | 25,429 |
| 2021-04-23 | $25.75 | $25.82 | $25.66 | $25.75 | $24.19 | 28,078 |
| 2021-04-22 | $25.75 | $25.79 | $25.72 | $25.75 | $24.19 | 25,708 |
| 2021-04-21 | $25.77 | $25.85 | $25.75 | $25.75 | $24.19 | 14,585 |
| 2021-04-20 | $25.80 | $25.81 | $25.67 | $25.75 | $24.19 | 27,734 |
| 2021-04-19 | $25.75 | $25.85 | $25.71 | $25.76 | $24.20 | 45,432 |
| 2021-04-16 | $25.74 | $25.79 | $25.71 | $25.75 | $24.19 | 44,579 |
| 2021-04-15 | $25.76 | $25.79 | $25.68 | $25.75 | $24.19 | 35,673 |
| 2021-04-14 | $25.73 | $25.78 | $25.65 | $25.76 | $24.20 | 28,398 |
| 2021-04-13 | $25.81 | $26.10 | $25.81 | $26.00 | $24.05 | 37,278 |
| 2021-04-12 | $25.90 | $25.90 | $25.80 | $25.88 | $23.94 | 22,891 |
| 2021-04-09 | $25.90 | $25.96 | $25.88 | $25.90 | $23.96 | 12,929 |
| 2021-04-08 | $25.98 | $26.04 | $25.90 | $25.92 | $23.98 | 64,308 |
| 2021-04-07 | $25.95 | $26.05 | $25.87 | $26.03 | $24.07 | 17,454 |
| 2021-04-06 | $25.95 | $26.15 | $25.95 | $25.96 | $24.01 | 12,301 |
| 2021-04-05 | $26.11 | $26.19 | $25.96 | $25.98 | $24.03 | 19,012 |
| 2021-04-01 | $26.17 | $26.21 | $26.09 | $26.16 | $24.19 | 15,518 |
| 2021-03-31 | $26.15 | $26.28 | $26.01 | $26.26 | $24.29 | 20,549 |
| 2021-03-30 | $25.96 | $26.18 | $25.96 | $26.10 | $24.14 | 6,951 |
| 2021-03-29 | $26.25 | $26.25 | $25.87 | $26.05 | $24.10 | 13,106 |
| 2021-03-26 | $26.03 | $26.31 | $26.03 | $26.25 | $24.28 | 6,205 |
| 2021-03-25 | $26.15 | $26.55 | $25.87 | $26.02 | $24.06 | 82,373 |
| 2021-03-24 | $26.52 | $26.55 | $26.30 | $26.54 | $24.55 | 7,398 |
| 2021-03-23 | $26.45 | $26.60 | $26.36 | $26.52 | $24.53 | 21,503 |
| 2021-03-22 | $26.05 | $27.05 | $25.97 | $26.33 | $24.36 | 25,851 |
| 2021-03-19 | $25.70 | $26.05 | $25.70 | $26.01 | $24.06 | 6,905 |
| 2021-03-18 | $25.99 | $26.00 | $25.73 | $25.80 | $23.86 | 12,958 |
| 2021-03-17 | $25.90 | $26.00 | $25.63 | $26.00 | $24.05 | 10,799 |
| 2021-03-16 | $25.80 | $25.92 | $25.80 | $25.89 | $23.95 | 19,838 |
| 2021-03-15 | $25.65 | $25.83 | $25.61 | $25.80 | $23.86 | 64,741 |
| 2021-03-12 | $25.56 | $25.74 | $25.50 | $25.60 | $23.68 | 80,706 |
| 2021-03-11 | $25.58 | $25.72 | $25.58 | $25.67 | $23.74 | 10,273 |
| 2021-03-10 | $25.58 | $25.75 | $25.52 | $25.66 | $23.73 | 19,234 |
| 2021-03-09 | $25.99 | $26.00 | $25.37 | $25.52 | $23.61 | 259,570 |
| 2021-03-08 | $25.86 | $26.07 | $25.81 | $26.01 | $24.06 | 11,375 |
| 2021-03-05 | $26.02 | $26.13 | $25.80 | $26.10 | $24.14 | 10,683 |
| 2021-03-04 | $26.00 | $26.24 | $25.72 | $26.03 | $24.08 | 14,014 |
| 2021-03-03 | $25.77 | $26.25 | $25.77 | $26.00 | $24.05 | 15,442 |
| 2021-03-02 | $26.08 | $26.10 | $25.67 | $25.67 | $23.74 | 6,431 |
| 2021-03-01 | $25.69 | $26.07 | $25.59 | $26.01 | $24.06 | 8,254 |
| 2021-02-26 | $25.35 | $25.64 | $25.21 | $25.64 | $23.72 | 11,212 |
| 2021-02-25 | $25.30 | $25.40 | $25.20 | $25.20 | $23.31 | 16,149 |
| 2021-02-24 | $25.35 | $25.62 | $25.25 | $25.27 | $23.37 | 21,820 |
| 2021-02-23 | $25.48 | $25.65 | $25.33 | $25.57 | $23.65 | 5,418 |
| 2021-02-22 | $25.35 | $25.60 | $25.35 | $25.52 | $23.61 | 8,547 |
| 2021-02-19 | $25.65 | $25.65 | $25.05 | $25.42 | $23.51 | 20,700 |
| 2021-02-18 | $25.46 | $25.65 | $25.36 | $25.62 | $23.70 | 15,915 |
| 2021-02-17 | $25.60 | $25.60 | $25.46 | $25.46 | $23.55 | 5,964 |
| 2021-02-16 | $25.74 | $25.74 | $25.55 | $25.55 | $23.63 | 13,263 |
| 2021-02-12 | $25.59 | $25.65 | $25.52 | $25.52 | $23.61 | 6,140 |
| 2021-02-11 | $25.51 | $25.70 | $25.47 | $25.51 | $23.60 | 23,941 |
| 2021-02-10 | $25.63 | $25.70 | $25.62 | $25.68 | $23.75 | 25,564 |
| 2021-02-09 | $25.70 | $25.70 | $25.53 | $25.53 | $23.62 | 18,420 |
| 2021-02-08 | $25.63 | $25.63 | $25.55 | $25.60 | $23.68 | 15,828 |
| 2021-02-05 | $25.65 | $25.70 | $25.62 | $25.62 | $23.70 | 15,664 |
| 2021-02-04 | $25.50 | $25.68 | $25.50 | $25.65 | $23.73 | 9,295 |
| 2021-02-03 | $25.53 | $25.55 | $25.47 | $25.50 | $23.59 | 6,329 |
| 2021-02-02 | $25.48 | $25.75 | $25.48 | $25.49 | $23.58 | 19,759 |
| 2021-02-01 | $25.67 | $25.69 | $25.32 | $25.50 | $23.59 | 6,097 |
| 2021-01-29 | $25.77 | $25.78 | $25.45 | $25.65 | $23.73 | 15,829 |
| 2021-01-28 | $25.51 | $25.81 | $25.20 | $25.55 | $23.63 | 11,888 |
| 2021-01-27 | $25.45 | $25.62 | $25.30 | $25.51 | $23.60 | 22,696 |
| 2021-01-26 | $25.57 | $25.58 | $25.42 | $25.45 | $23.54 | 7,540 |
| 2021-01-25 | $25.65 | $25.70 | $25.36 | $25.58 | $23.66 | 10,780 |
| 2021-01-22 | $25.53 | $25.68 | $25.45 | $25.59 | $23.67 | 6,388 |
| 2021-01-21 | $25.63 | $25.75 | $25.36 | $25.36 | $23.46 | 23,056 |
| 2021-01-20 | $25.69 | $25.79 | $25.60 | $25.79 | $23.85 | 27,136 |
| 2021-01-19 | $25.56 | $25.80 | $25.56 | $25.72 | $23.79 | 14,626 |
| 2021-01-15 | $25.59 | $25.80 | $25.56 | $25.70 | $23.77 | 17,473 |
| 2021-01-14 | $25.22 | $25.79 | $25.22 | $25.79 | $23.86 | 17,199 |
| 2021-01-13 | $25.35 | $25.68 | $25.20 | $25.65 | $23.36 | 13,619 |
| 2021-01-12 | $25.34 | $25.34 | $25.15 | $25.28 | $23.02 | 15,028 |
| 2021-01-11 | $25.45 | $25.55 | $25.15 | $25.18 | $22.93 | 14,102 |
| 2021-01-08 | $25.54 | $25.75 | $25.47 | $25.63 | $23.34 | 12,639 |
| 2021-01-07 | $25.39 | $25.50 | $25.35 | $25.50 | $23.22 | 7,553 |
| 2021-01-06 | $25.60 | $25.60 | $25.37 | $25.45 | $23.17 | 7,772 |
| 2021-01-05 | $25.50 | $25.66 | $25.45 | $25.57 | $23.29 | 5,603 |
| 2021-01-04 | $25.75 | $25.75 | $25.26 | $25.50 | $23.22 | 14,426 |
| 2020-12-31 | $25.65 | $25.80 | $25.58 | $25.80 | $23.49 | 13,546 |
| 2020-12-30 | $25.66 | $25.74 | $25.54 | $25.74 | $23.44 | 11,135 |
| 2020-12-29 | $25.55 | $25.75 | $25.55 | $25.69 | $23.39 | 10,709 |
| 2020-12-28 | $25.65 | $25.78 | $25.41 | $25.78 | $23.48 | 16,224 |
| 2020-12-24 | $25.73 | $25.73 | $25.52 | $25.67 | $23.38 | 12,065 |
| 2020-12-23 | $25.22 | $25.63 | $25.16 | $25.48 | $23.20 | 18,894 |
| 2020-12-22 | $25.17 | $25.22 | $25.01 | $25.18 | $22.93 | 17,405 |
| 2020-12-21 | $25.18 | $25.18 | $24.85 | $25.11 | $22.87 | 28,829 |
| 2020-12-18 | $25.17 | $25.18 | $25.15 | $25.17 | $22.92 | 10,378 |
| 2020-12-17 | $25.04 | $25.18 | $24.97 | $25.18 | $22.93 | 16,557 |
| 2020-12-16 | $25.15 | $25.15 | $24.95 | $25.01 | $22.77 | 24,623 |
| 2020-12-15 | $25.10 | $25.15 | $25.00 | $25.11 | $22.87 | 25,760 |
| 2020-12-14 | $24.83 | $24.98 | $24.79 | $24.98 | $22.75 | 15,096 |
| 2020-12-11 | $24.81 | $24.82 | $24.62 | $24.82 | $22.60 | 8,323 |
| 2020-12-10 | $24.83 | $24.90 | $24.48 | $24.72 | $22.51 | 22,241 |
| 2020-12-09 | $24.68 | $24.83 | $24.68 | $24.79 | $22.57 | 16,442 |
| 2020-12-08 | $24.60 | $24.67 | $24.55 | $24.67 | $22.47 | 18,158 |
| 2020-12-07 | $24.56 | $24.60 | $24.52 | $24.52 | $22.33 | 25,106 |
| 2020-12-04 | $24.65 | $24.67 | $24.58 | $24.60 | $22.41 | 9,352 |
| 2020-12-03 | $24.63 | $24.67 | $24.56 | $24.65 | $22.45 | 19,790 |
| 2020-12-02 | $24.69 | $24.69 | $24.55 | $24.63 | $22.43 | 22,942 |
| 2020-12-01 | $24.64 | $24.75 | $24.56 | $24.70 | $22.49 | 17,360 |
| 2020-11-30 | $24.57 | $24.73 | $24.56 | $24.73 | $22.52 | 6,470 |
| 2020-11-27 | $24.59 | $24.65 | $24.59 | $24.65 | $22.45 | 3,857 |
| 2020-11-25 | $24.70 | $24.70 | $24.55 | $24.59 | $22.39 | 3,939 |
| 2020-11-24 | $24.63 | $24.70 | $24.50 | $24.60 | $22.40 | 12,767 |
| 2020-11-23 | $24.49 | $24.63 | $24.48 | $24.62 | $22.42 | 13,462 |
| 2020-11-20 | $24.48 | $24.49 | $24.41 | $24.48 | $22.29 | 8,157 |
| 2020-11-19 | $24.30 | $24.48 | $24.30 | $24.48 | $22.29 | 16,136 |
| 2020-11-18 | $24.39 | $24.48 | $24.36 | $24.48 | $22.29 | 15,477 |
| 2020-11-17 | $24.25 | $24.44 | $24.19 | $24.39 | $22.21 | 24,315 |
| 2020-11-16 | $24.18 | $24.27 | $24.15 | $24.24 | $22.07 | 31,299 |
| 2020-11-13 | $24.25 | $24.25 | $23.98 | $24.17 | $22.01 | 16,139 |
| 2020-11-12 | $24.17 | $24.33 | $24.14 | $24.17 | $22.01 | 13,890 |
| 2020-11-11 | $24.04 | $24.20 | $23.98 | $24.08 | $21.93 | 24,021 |
| 2020-11-10 | $23.87 | $24.10 | $23.78 | $24.02 | $21.87 | 28,208 |
| 2020-11-09 | $23.90 | $23.95 | $23.67 | $23.80 | $21.67 | 63,695 |
| 2020-11-06 | $23.48 | $23.59 | $23.27 | $23.30 | $21.22 | 14,378 |
| 2020-11-05 | $23.34 | $23.50 | $23.28 | $23.40 | $21.31 | 27,487 |
| 2020-11-04 | $23.41 | $23.50 | $23.33 | $23.38 | $21.29 | 19,191 |
| 2020-11-03 | $23.25 | $23.38 | $23.16 | $23.38 | $21.29 | 21,807 |
| 2020-11-02 | $23.40 | $23.40 | $23.07 | $23.19 | $21.12 | 34,912 |
| 2020-10-30 | $23.32 | $23.57 | $23.17 | $23.57 | $21.46 | 11,715 |
| 2020-10-29 | $23.39 | $23.39 | $23.10 | $23.10 | $21.04 | 6,807 |
| 2020-10-28 | $23.60 | $23.60 | $23.20 | $23.20 | $21.13 | 5,693 |
| 2020-10-27 | $23.67 | $23.70 | $23.50 | $23.65 | $21.54 | 7,891 |
| 2020-10-26 | $23.56 | $23.67 | $23.50 | $23.67 | $21.56 | 2,472 |
| 2020-10-23 | $23.60 | $23.60 | $23.60 | $23.60 | $21.49 | 1,519 |
| 2020-10-22 | $23.48 | $23.63 | $23.47 | $23.63 | $21.52 | 3,889 |
| 2020-10-21 | $23.60 | $23.61 | $23.40 | $23.46 | $21.37 | 8,990 |
| 2020-10-20 | $23.54 | $23.62 | $23.36 | $23.62 | $21.51 | 11,519 |
| 2020-10-19 | $23.31 | $23.68 | $23.31 | $23.59 | $21.48 | 7,976 |
| 2020-10-16 | $23.32 | $23.67 | $23.32 | $23.44 | $21.35 | 5,466 |
| 2020-10-15 | $23.40 | $23.70 | $23.30 | $23.55 | $21.45 | 4,139 |
| 2020-10-14 | $23.90 | $23.90 | $23.33 | $23.35 | $21.26 | 10,906 |
| 2020-10-13 | $23.90 | $23.94 | $23.86 | $23.94 | $21.43 | 7,755 |
| 2020-10-12 | $23.87 | $23.97 | $23.52 | $23.90 | $21.39 | 11,039 |
| 2020-10-09 | $23.91 | $23.94 | $23.69 | $23.89 | $21.38 | 7,687 |
| 2020-10-08 | $23.90 | $23.92 | $23.85 | $23.92 | $21.41 | 13,054 |
| 2020-10-07 | $23.80 | $23.93 | $23.71 | $23.83 | $21.33 | 23,037 |
| 2020-10-06 | $23.67 | $23.80 | $23.57 | $23.71 | $21.22 | 7,595 |
| 2020-10-05 | $23.75 | $23.75 | $23.70 | $23.71 | $21.22 | 7,747 |
| 2020-10-02 | $23.64 | $23.80 | $23.64 | $23.74 | $21.25 | 6,690 |
| 2020-10-01 | $23.58 | $23.70 | $23.58 | $23.70 | $21.21 | 6,884 |
| 2020-09-30 | $23.57 | $23.69 | $23.51 | $23.69 | $21.20 | 54,798 |
| 2020-09-29 | $23.50 | $23.63 | $23.38 | $23.62 | $21.14 | 22,559 |
| 2020-09-28 | $23.62 | $23.69 | $23.41 | $23.63 | $21.15 | 30,806 |
| 2020-09-25 | $23.36 | $23.63 | $23.36 | $23.48 | $21.02 | 15,139 |
| 2020-09-24 | $23.20 | $23.33 | $23.16 | $23.33 | $20.88 | 17,097 |
| 2020-09-23 | $23.12 | $23.49 | $23.12 | $23.38 | $20.93 | 24,554 |
| 2020-09-22 | $23.29 | $23.30 | $23.03 | $23.30 | $20.86 | 31,201 |
| 2020-09-21 | $23.00 | $23.21 | $22.94 | $23.21 | $20.77 | 6,864 |
| 2020-09-18 | $23.16 | $23.20 | $23.02 | $23.02 | $20.60 | 10,253 |
| 2020-09-17 | $23.10 | $23.28 | $23.10 | $23.13 | $20.70 | 17,795 |
| 2020-09-16 | $23.20 | $23.20 | $22.98 | $23.12 | $20.69 | 19,519 |
| 2020-09-15 | $23.15 | $23.22 | $23.00 | $23.00 | $20.59 | 77,170 |
| 2020-09-14 | $23.28 | $23.30 | $23.02 | $23.14 | $20.71 | 16,624 |
| 2020-09-11 | $23.50 | $23.50 | $22.96 | $23.10 | $20.68 | 58,848 |
| 2020-09-10 | $23.50 | $23.51 | $23.35 | $23.43 | $20.97 | 36,443 |
| 2020-09-09 | $23.58 | $23.66 | $23.38 | $23.38 | $20.93 | 10,233 |
| 2020-09-08 | $23.60 | $23.60 | $23.21 | $23.58 | $21.11 | 23,143 |
| 2020-09-04 | $23.29 | $23.44 | $23.16 | $23.34 | $20.89 | 4,593 |
| 2020-09-03 | $23.70 | $23.78 | $23.33 | $23.50 | $21.03 | 6,951 |
| 2020-09-02 | $23.60 | $23.72 | $23.59 | $23.67 | $21.19 | 21,952 |
| 2020-09-01 | $23.73 | $23.88 | $23.72 | $23.79 | $21.29 | 4,653 |
| 2020-08-31 | $23.78 | $23.78 | $23.62 | $23.78 | $21.28 | 4,106 |
| 2020-08-28 | $23.78 | $23.80 | $23.48 | $23.70 | $21.21 | 14,572 |
| 2020-08-27 | $23.77 | $23.89 | $23.67 | $23.67 | $21.19 | 8,120 |
| 2020-08-26 | $23.64 | $23.82 | $23.64 | $23.69 | $21.20 | 7,301 |
| 2020-08-25 | $23.73 | $23.90 | $23.45 | $23.55 | $21.08 | 57,486 |
| 2020-08-24 | $23.89 | $23.91 | $23.80 | $23.80 | $21.30 | 5,424 |
| 2020-08-21 | $23.63 | $23.92 | $23.62 | $23.92 | $21.41 | 1,869 |
| 2020-08-20 | $24.00 | $24.00 | $23.82 | $23.85 | $21.35 | 7,876 |
| 2020-08-19 | $23.88 | $24.00 | $23.72 | $24.00 | $21.48 | 5,933 |
| 2020-08-18 | $23.98 | $23.98 | $23.87 | $23.88 | $21.37 | 6,617 |
| 2020-08-17 | $23.95 | $23.99 | $23.79 | $23.99 | $21.47 | 13,130 |
| 2020-08-14 | $23.81 | $23.95 | $23.80 | $23.95 | $21.44 | 5,353 |
| 2020-08-13 | $23.75 | $23.98 | $23.75 | $23.76 | $21.27 | 7,400 |
| 2020-08-12 | $23.80 | $23.86 | $23.70 | $23.75 | $21.26 | 5,686 |
| 2020-08-11 | $23.45 | $23.78 | $23.45 | $23.69 | $21.21 | 8,504 |
| 2020-08-10 | $23.83 | $23.83 | $23.45 | $23.72 | $21.23 | 14,344 |
| 2020-08-07 | $23.35 | $23.60 | $23.35 | $23.59 | $21.11 | 7,061 |
| 2020-08-06 | $23.50 | $23.50 | $23.06 | $23.09 | $20.67 | 20,178 |
| 2020-08-05 | $23.48 | $23.78 | $23.48 | $23.58 | $21.11 | 8,732 |
| 2020-08-04 | $23.52 | $23.70 | $23.50 | $23.60 | $21.12 | 12,755 |
| 2020-08-03 | $23.15 | $23.70 | $23.15 | $23.58 | $21.11 | 11,721 |
| 2020-07-31 | $22.95 | $23.33 | $22.83 | $23.33 | $20.88 | 15,514 |
| 2020-07-30 | $22.98 | $22.98 | $22.50 | $22.50 | $20.14 | 16,149 |
| 2020-07-29 | $22.67 | $22.82 | $22.67 | $22.80 | $20.41 | 3,018 |
| 2020-07-28 | $22.47 | $22.74 | $22.38 | $22.58 | $20.21 | 5,796 |
| 2020-07-27 | $22.67 | $22.67 | $22.26 | $22.47 | $20.11 | 10,525 |
| 2020-07-24 | $22.64 | $22.82 | $22.64 | $22.69 | $20.31 | 4,342 |
| 2020-07-23 | $22.90 | $22.90 | $22.50 | $22.50 | $20.14 | 23,039 |
| 2020-07-22 | $22.68 | $22.88 | $22.61 | $22.87 | $20.47 | 12,742 |
| 2020-07-21 | $22.49 | $22.77 | $22.49 | $22.68 | $20.30 | 17,368 |
| 2020-07-20 | $22.00 | $22.49 | $22.00 | $22.49 | $20.13 | 42,658 |
| 2020-07-17 | $21.03 | $23.00 | $20.93 | $21.94 | $19.64 | 85,948 |
| 2020-07-16 | $21.11 | $21.16 | $20.89 | $21.03 | $18.82 | 8,347 |
| 2020-07-15 | $21.10 | $21.29 | $21.00 | $21.11 | $18.90 | 32,068 |
| 2020-07-14 | $21.24 | $21.24 | $20.85 | $20.88 | $18.69 | 3,670 |
| 2020-07-13 | $21.40 | $21.58 | $21.35 | $21.37 | $18.76 | 26,845 |
| 2020-07-10 | $21.40 | $21.52 | $21.33 | $21.45 | $18.83 | 8,825 |
| 2020-07-09 | $20.81 | $21.45 | $20.81 | $21.31 | $18.71 | 139,343 |
| 2020-07-08 | $21.10 | $21.20 | $20.71 | $21.00 | $18.44 | 8,105 |
| 2020-07-07 | $21.18 | $21.24 | $21.13 | $21.24 | $18.65 | 2,330 |
| 2020-07-06 | $21.20 | $21.29 | $20.51 | $21.29 | $18.69 | 10,088 |
| 2020-07-02 | $21.19 | $21.33 | $21.00 | $21.11 | $18.53 | 5,201 |
| 2020-07-01 | $21.15 | $21.30 | $21.05 | $21.29 | $18.69 | 6,643 |
| 2020-06-30 | $20.85 | $21.05 | $20.61 | $21.05 | $18.48 | 8,350 |
| 2020-06-29 | $21.00 | $21.00 | $20.70 | $20.70 | $18.17 | 9,012 |
| 2020-06-26 | $20.93 | $21.31 | $20.80 | $20.98 | $18.42 | 1,807 |
| 2020-06-25 | $21.08 | $21.22 | $20.70 | $21.08 | $18.51 | 7,125 |
| 2020-06-24 | $21.32 | $21.46 | $20.66 | $21.18 | $18.59 | 2,809 |
| 2020-06-23 | $21.41 | $21.41 | $21.30 | $21.35 | $18.74 | 2,824 |
| 2020-06-22 | $21.50 | $21.62 | $21.42 | $21.56 | $18.93 | 1,801 |
| 2020-06-19 | $21.25 | $21.73 | $21.00 | $21.53 | $18.90 | 13,435 |
| 2020-06-18 | $21.05 | $22.00 | $20.80 | $21.50 | $18.88 | 8,762 |
| 2020-06-17 | $20.54 | $21.25 | $20.54 | $21.05 | $18.48 | 3,790 |
| 2020-06-16 | $21.46 | $21.46 | $21.22 | $21.22 | $18.63 | 2,481 |
| 2020-06-15 | $20.90 | $21.27 | $20.51 | $21.27 | $18.67 | 10,590 |
| 2020-06-12 | $21.65 | $21.80 | $20.71 | $20.90 | $18.35 | 11,111 |
| 2020-06-11 | $21.80 | $21.85 | $21.01 | $21.62 | $18.99 | 13,140 |
| 2020-06-10 | $22.50 | $22.56 | $22.18 | $22.55 | $19.80 | 17,473 |
| 2020-06-09 | $22.20 | $22.55 | $22.20 | $22.55 | $19.80 | 26,176 |
| 2020-06-08 | $22.02 | $22.40 | $21.74 | $22.30 | $19.58 | 22,803 |
| 2020-06-05 | $21.01 | $22.55 | $21.01 | $22.22 | $19.51 | 19,825 |
| 2020-06-04 | $22.00 | $22.54 | $21.77 | $22.46 | $19.72 | 11,668 |
| 2020-06-03 | $21.48 | $22.20 | $21.48 | $22.20 | $19.49 | 12,340 |
| 2020-06-02 | $20.95 | $21.43 | $20.74 | $21.43 | $18.82 | 11,507 |
| 2020-06-01 | $20.50 | $20.95 | $20.50 | $20.83 | $18.29 | 3,712 |
| 2020-05-29 | $20.53 | $20.65 | $20.10 | $20.49 | $17.99 | 7,747 |
| 2020-05-28 | $20.19 | $20.83 | $20.19 | $20.83 | $18.29 | 5,781 |
| 2020-05-27 | $20.16 | $20.20 | $20.06 | $20.10 | $17.65 | 2,770 |
| 2020-05-26 | $19.84 | $20.29 | $19.84 | $20.04 | $17.59 | 18,395 |
| 2020-05-22 | $19.87 | $19.91 | $19.67 | $19.67 | $17.27 | 902 |
| 2020-05-21 | $19.87 | $20.00 | $19.75 | $20.00 | $17.56 | 6,065 |
| 2020-05-20 | $19.86 | $20.03 | $19.27 | $19.66 | $17.26 | 7,482 |
| 2020-05-19 | $19.08 | $19.81 | $19.08 | $19.47 | $17.09 | 14,004 |
| 2020-05-18 | $19.00 | $19.33 | $18.41 | $18.93 | $16.62 | 18,711 |
| 2020-05-15 | $18.87 | $19.07 | $18.40 | $18.87 | $16.57 | 17,523 |
| 2020-05-14 | $19.30 | $19.40 | $18.91 | $18.91 | $16.60 | 7,269 |
| 2020-05-13 | $20.02 | $20.23 | $19.17 | $19.31 | $16.95 | 19,020 |
| 2020-05-12 | $20.02 | $20.20 | $20.01 | $20.04 | $17.59 | 14,585 |
| 2020-05-11 | $20.10 | $20.13 | $20.00 | $20.13 | $17.67 | 3,736 |
| 2020-05-08 | $19.79 | $20.01 | $19.71 | $19.96 | $17.52 | 19,544 |
| 2020-05-07 | $20.00 | $20.00 | $19.66 | $19.80 | $17.38 | 1,625 |
| 2020-05-06 | $20.15 | $20.37 | $19.42 | $19.85 | $17.43 | 17,063 |
| 2020-05-05 | $20.45 | $20.45 | $20.25 | $20.30 | $17.82 | 3,098 |
| 2020-05-04 | $20.10 | $20.40 | $19.80 | $20.05 | $17.61 | 4,553 |
| 2020-05-01 | $20.35 | $20.35 | $20.13 | $20.35 | $17.87 | 1,991 |
| 2020-04-30 | $20.08 | $20.50 | $20.02 | $20.50 | $18.00 | 19,638 |
| 2020-04-29 | $20.38 | $20.70 | $19.98 | $20.20 | $17.74 | 36,997 |
| 2020-04-28 | $19.54 | $20.30 | $19.40 | $20.03 | $17.59 | 25,838 |
| 2020-04-27 | $18.99 | $19.73 | $18.99 | $19.15 | $16.81 | 21,062 |
| 2020-04-24 | $18.90 | $19.20 | $18.64 | $18.96 | $16.64 | 15,687 |
| 2020-04-23 | $19.04 | $19.04 | $18.72 | $18.85 | $16.55 | 8,311 |
| 2020-04-22 | $18.45 | $19.15 | $18.45 | $18.62 | $16.35 | 1,893 |
| 2020-04-21 | $18.43 | $19.11 | $18.35 | $18.73 | $16.44 | 54,240 |
| 2020-04-20 | $18.48 | $18.92 | $18.25 | $18.75 | $16.46 | 57,815 |
| 2020-04-17 | $18.77 | $18.99 | $18.28 | $18.40 | $16.16 | 15,708 |
| 2020-04-16 | $18.12 | $18.50 | $18.12 | $18.45 | $16.20 | 13,590 |
| 2020-04-15 | $18.73 | $18.73 | $18.31 | $18.45 | $16.20 | 21,651 |
| 2020-04-14 | $18.80 | $19.31 | $18.80 | $19.00 | $16.68 | 16,256 |
| 2020-04-13 | $19.10 | $19.20 | $18.54 | $19.00 | $16.33 | 11,666 |
| 2020-04-09 | $18.00 | $19.35 | $18.00 | $19.00 | $16.33 | 64,826 |
| 2020-04-08 | $16.61 | $18.39 | $16.32 | $17.78 | $15.28 | 45,925 |
| 2020-04-07 | $16.50 | $16.90 | $16.10 | $16.10 | $13.84 | 89,040 |
| 2020-04-06 | $15.52 | $16.60 | $15.15 | $15.80 | $13.58 | 129,816 |
| 2020-04-03 | $16.40 | $17.05 | $15.30 | $15.31 | $13.16 | 12,953 |
| 2020-04-02 | $16.53 | $16.65 | $16.30 | $16.40 | $14.10 | 3,170 |
| 2020-04-01 | $17.66 | $17.66 | $16.40 | $16.40 | $14.10 | 14,544 |
| 2020-03-31 | $17.50 | $18.40 | $17.42 | $18.36 | $15.78 | 12,688 |
| 2020-03-30 | $17.50 | $17.80 | $17.00 | $17.46 | $15.01 | 9,533 |
| 2020-03-27 | $16.25 | $18.00 | $16.10 | $17.70 | $15.22 | 21,850 |
| 2020-03-26 | $14.25 | $16.95 | $14.15 | $16.95 | $14.57 | 34,818 |
| 2020-03-25 | $14.38 | $15.23 | $13.38 | $13.38 | $11.50 | 157,459 |
| 2020-03-24 | $13.10 | $14.50 | $12.93 | $14.10 | $12.12 | 96,449 |
| 2020-03-23 | $12.81 | $14.14 | $12.50 | $12.60 | $10.83 | 36,419 |
| 2020-03-20 | $14.00 | $16.79 | $13.82 | $14.76 | $12.69 | 28,486 |
| 2020-03-19 | $10.67 | $13.53 | $10.11 | $13.45 | $11.56 | 65,712 |
| 2020-03-18 | $15.87 | $16.30 | $10.52 | $11.00 | $9.46 | 49,682 |
| 2020-03-17 | $17.00 | $17.78 | $16.02 | $17.78 | $15.28 | 33,008 |
| 2020-03-16 | $18.85 | $18.85 | $16.95 | $17.01 | $14.62 | 13,352 |
| 2020-03-13 | $21.70 | $21.70 | $19.28 | $19.38 | $16.65 | 26,859 |
| 2020-03-12 | $22.82 | $22.82 | $17.50 | $19.26 | $16.56 | 24,423 |
| 2020-03-11 | $23.45 | $23.58 | $22.50 | $22.50 | $19.34 | 8,315 |
| 2020-03-10 | $24.30 | $24.49 | $23.56 | $23.71 | $20.38 | 10,536 |
| 2020-03-09 | $24.26 | $24.70 | $22.78 | $23.18 | $19.93 | 31,918 |
| 2020-03-06 | $24.89 | $24.89 | $24.75 | $24.79 | $21.31 | 8,563 |
| 2020-03-05 | $25.14 | $25.14 | $24.78 | $24.85 | $21.36 | 35,029 |
| 2020-03-04 | $24.93 | $25.15 | $24.76 | $25.11 | $21.58 | 16,798 |
| 2020-03-03 | $25.17 | $25.17 | $24.14 | $24.38 | $20.96 | 17,641 |
| 2020-03-02 | $24.04 | $24.73 | $24.04 | $24.59 | $21.14 | 18,716 |
| 2020-02-28 | $24.95 | $24.95 | $24.04 | $24.04 | $20.67 | 45,634 |
| 2020-02-27 | $24.86 | $25.08 | $24.82 | $25.01 | $21.50 | 9,386 |
| 2020-02-26 | $25.23 | $25.23 | $24.89 | $24.90 | $21.40 | 17,005 |
| 2020-02-25 | $25.30 | $25.32 | $25.00 | $25.00 | $21.49 | 17,281 |
| 2020-02-24 | $25.47 | $25.48 | $25.27 | $25.30 | $21.75 | 10,661 |
| 2020-02-21 | $25.46 | $25.60 | $25.46 | $25.55 | $21.96 | 5,921 |
| 2020-02-20 | $25.59 | $25.61 | $25.46 | $25.52 | $21.94 | 11,312 |
| 2020-02-19 | $25.59 | $25.59 | $25.56 | $25.57 | $21.98 | 4,062 |
| 2020-02-18 | $25.55 | $25.59 | $25.47 | $25.52 | $21.94 | 6,805 |
| 2020-02-14 | $25.55 | $25.55 | $25.43 | $25.54 | $21.95 | 8,345 |
| 2020-02-13 | $25.44 | $25.54 | $25.40 | $25.52 | $21.94 | 21,969 |
| 2020-02-12 | $25.33 | $25.45 | $25.31 | $25.45 | $21.88 | 23,495 |
| 2020-02-11 | $25.24 | $25.34 | $25.24 | $25.27 | $21.72 | 8,958 |
| 2020-02-10 | $25.45 | $25.45 | $25.05 | $25.23 | $21.69 | 62,840 |
| 2020-02-07 | $25.41 | $25.59 | $25.38 | $25.59 | $22.00 | 11,351 |
| 2020-02-06 | $25.18 | $25.46 | $25.18 | $25.30 | $21.75 | 20,217 |
| 2020-02-05 | $25.34 | $25.48 | $25.31 | $25.35 | $21.79 | 15,969 |
| 2020-02-04 | $25.18 | $25.35 | $25.15 | $25.35 | $21.79 | 31,001 |
| 2020-02-03 | $25.25 | $25.27 | $25.15 | $25.19 | $21.65 | 6,625 |
| 2020-01-31 | $25.26 | $25.29 | $25.25 | $25.25 | $21.71 | 22,398 |
| 2020-01-30 | $25.22 | $25.30 | $25.16 | $25.27 | $21.72 | 42,328 |
| 2020-01-29 | $25.19 | $25.25 | $25.14 | $25.23 | $21.69 | 56,816 |
| 2020-01-28 | $25.20 | $25.22 | $25.16 | $25.20 | $21.66 | 17,352 |
| 2020-01-27 | $25.20 | $25.21 | $25.19 | $25.20 | $21.66 | 16,974 |
| 2020-01-24 | $25.21 | $25.27 | $25.19 | $25.20 | $21.66 | 39,940 |
| 2020-01-23 | $25.20 | $25.25 | $25.17 | $25.17 | $21.64 | 33,784 |
| 2020-01-22 | $25.25 | $25.28 | $25.20 | $25.21 | $21.67 | 27,438 |
| 2020-01-21 | $25.20 | $25.33 | $25.14 | $25.20 | $21.66 | 31,285 |
| 2020-01-17 | $25.20 | $25.30 | $25.20 | $25.25 | $21.70 | 25,689 |
| 2020-01-16 | $25.20 | $25.30 | $25.19 | $25.20 | $21.66 | 21,562 |
| 2020-01-15 | $25.28 | $25.29 | $25.17 | $25.22 | $21.68 | 26,526 |
| 2020-01-14 | $25.19 | $25.34 | $25.15 | $25.28 | $21.73 | 28,811 |
| 2020-01-13 | $25.40 | $25.47 | $25.39 | $25.40 | $21.49 | 41,932 |
| 2020-01-10 | $25.40 | $25.48 | $25.40 | $25.40 | $21.49 | 37,355 |
| 2020-01-09 | $25.43 | $25.48 | $25.40 | $25.42 | $21.51 | 32,935 |
| 2020-01-08 | $25.44 | $25.48 | $25.41 | $25.45 | $21.53 | 29,003 |
| 2020-01-07 | $25.40 | $25.45 | $25.38 | $25.43 | $21.51 | 34,871 |
| 2020-01-06 | $25.35 | $25.46 | $25.35 | $25.40 | $21.49 | 68,266 |
| 2020-01-03 | $25.37 | $25.37 | $25.31 | $25.37 | $21.46 | 24,700 |
| 2020-01-02 | $25.20 | $25.31 | $25.20 | $25.31 | $21.41 | 19,386 |
| 2019-12-31 | $25.18 | $25.22 | $25.15 | $25.20 | $21.32 | 35,020 |
| 2019-12-30 | $25.15 | $25.24 | $25.12 | $25.16 | $21.29 | 78,866 |
| 2019-12-27 | $25.20 | $25.20 | $25.12 | $25.12 | $21.25 | 6,049 |
| 2019-12-26 | $25.15 | $25.21 | $25.15 | $25.21 | $21.32 | 7,121 |
| 2019-12-24 | $25.24 | $25.24 | $25.20 | $25.22 | $21.34 | 3,273 |
| 2019-12-23 | $25.17 | $25.24 | $25.17 | $25.24 | $21.35 | 19,390 |
| 2019-12-20 | $25.15 | $25.19 | $25.12 | $25.15 | $21.28 | 25,462 |
| 2019-12-19 | $25.15 | $25.19 | $25.12 | $25.16 | $21.29 | 20,721 |
| 2019-12-18 | $25.15 | $25.22 | $25.12 | $25.14 | $21.27 | 20,185 |
| 2019-12-17 | $25.15 | $25.20 | $25.12 | $25.15 | $21.28 | 11,469 |
| 2019-12-16 | $25.15 | $25.24 | $25.12 | $25.15 | $21.28 | 9,683 |
| 2019-12-13 | $25.10 | $25.20 | $25.09 | $25.16 | $21.29 | 9,175 |
| 2019-12-12 | $25.13 | $25.15 | $25.08 | $25.08 | $21.22 | 12,748 |
| 2019-12-11 | $25.13 | $25.14 | $25.10 | $25.11 | $21.24 | 11,261 |
| 2019-12-10 | $25.13 | $25.17 | $25.11 | $25.11 | $21.24 | 11,074 |
| 2019-12-09 | $25.19 | $25.19 | $25.11 | $25.15 | $21.28 | 11,363 |
| 2019-12-06 | $25.18 | $25.23 | $25.15 | $25.16 | $21.29 | 15,328 |
| 2019-12-05 | $25.18 | $25.25 | $25.10 | $25.10 | $21.23 | 14,686 |
| 2019-12-04 | $25.16 | $25.19 | $25.10 | $25.15 | $21.28 | 15,320 |
| 2019-12-03 | $25.15 | $25.21 | $25.10 | $25.10 | $21.23 | 33,912 |
| 2019-12-02 | $25.11 | $25.18 | $25.07 | $25.10 | $21.23 | 10,426 |
| 2019-11-29 | $25.25 | $25.35 | $25.11 | $25.17 | $21.29 | 23,308 |
| 2019-11-27 | $25.38 | $25.38 | $25.24 | $25.25 | $21.36 | 24,686 |
| 2019-11-26 | $25.38 | $25.38 | $25.24 | $25.35 | $21.45 | 8,266 |
| 2019-11-25 | $25.32 | $25.37 | $25.20 | $25.31 | $21.41 | 16,468 |
| 2019-11-22 | $25.28 | $25.29 | $25.18 | $25.23 | $21.35 | 17,775 |
| 2019-11-21 | $25.31 | $25.38 | $25.29 | $25.35 | $21.45 | 9,366 |
| 2019-11-20 | $25.22 | $25.32 | $25.17 | $25.27 | $21.38 | 6,370 |
| 2019-11-19 | $25.19 | $25.32 | $25.13 | $25.13 | $21.26 | 8,207 |
| 2019-11-18 | $25.11 | $25.18 | $25.05 | $25.18 | $21.30 | 32,706 |
| 2019-11-15 | $25.08 | $25.19 | $25.07 | $25.10 | $21.23 | 13,079 |
| 2019-11-14 | $25.21 | $25.21 | $25.10 | $25.16 | $21.29 | 9,655 |
| 2019-11-13 | $25.16 | $25.26 | $25.06 | $25.23 | $21.34 | 28,236 |
| 2019-11-12 | $25.25 | $25.25 | $25.16 | $25.16 | $21.29 | 4,623 |
| 2019-11-11 | $25.20 | $25.70 | $25.17 | $25.23 | $21.34 | 6,903 |
| 2019-11-08 | $25.14 | $25.17 | $25.07 | $25.07 | $21.21 | 4,726 |
| 2019-11-07 | $25.10 | $25.22 | $25.02 | $25.15 | $21.28 | 26,534 |
| 2019-11-06 | $25.20 | $25.22 | $25.11 | $25.20 | $21.32 | 4,616 |
| 2019-11-05 | $25.10 | $25.20 | $25.05 | $25.20 | $21.32 | 25,996 |
| 2019-11-04 | $25.19 | $25.19 | $25.08 | $25.08 | $21.22 | 19,655 |
| 2019-11-01 | $25.05 | $25.19 | $25.05 | $25.12 | $21.25 | 25,889 |
| 2019-10-31 | $25.14 | $25.21 | $25.00 | $25.00 | $21.15 | 75,398 |
| 2019-10-30 | $25.06 | $25.13 | $25.00 | $25.10 | $21.23 | 56,549 |
| 2019-10-29 | $25.12 | $25.15 | $25.06 | $25.06 | $21.20 | 19,279 |
| 2019-10-28 | $25.16 | $25.22 | $25.06 | $25.12 | $21.25 | 13,189 |
| 2019-10-25 | $25.15 | $25.22 | $25.15 | $25.18 | $21.30 | 3,990 |
| 2019-10-24 | $25.15 | $25.15 | $25.08 | $25.08 | $21.22 | 19,322 |
| 2019-10-23 | $25.20 | $25.20 | $25.18 | $25.18 | $21.30 | 856 |
| 2019-10-22 | $25.15 | $25.24 | $25.13 | $25.18 | $21.30 | 24,810 |
| 2019-10-21 | $25.20 | $25.24 | $25.17 | $25.18 | $21.30 | 5,292 |
| 2019-10-18 | $25.22 | $25.24 | $25.20 | $25.24 | $21.35 | 3,915 |
| 2019-10-17 | $25.16 | $25.23 | $25.16 | $25.19 | $21.31 | 4,924 |
| 2019-10-16 | $25.23 | $25.24 | $25.12 | $25.17 | $21.30 | 15,152 |
| 2019-10-15 | $25.22 | $25.27 | $25.10 | $25.18 | $21.30 | 17,044 |
| 2019-10-14 | $25.19 | $25.22 | $25.16 | $25.21 | $21.32 | 18,177 |
| 2019-10-11 | $25.10 | $25.22 | $25.10 | $25.21 | $21.33 | 12,311 |
| 2019-10-10 | $25.36 | $25.37 | $25.23 | $25.27 | $21.23 | 17,170 |
| 2019-10-09 | $25.42 | $25.45 | $25.36 | $25.37 | $21.32 | 25,222 |
| 2019-10-08 | $25.49 | $25.54 | $25.25 | $25.38 | $21.33 | 284,025 |
| 2019-10-07 | $25.12 | $25.39 | $25.12 | $25.39 | $21.34 | 160,791 |
| 2019-10-04 | $25.05 | $25.13 | $25.05 | $25.10 | $21.09 | 44,919 |
| 2019-10-03 | $25.09 | $25.09 | $25.00 | $25.04 | $21.04 | 61,683 |
| 2019-10-02 | $25.10 | $25.12 | $24.88 | $25.06 | $21.06 | 127,900 |
| 2019-10-01 | $25.11 | $25.17 | $25.07 | $25.10 | $21.09 | 41,209 |
| 2019-09-30 | $25.12 | $25.24 | $25.07 | $25.07 | $21.07 | 175,084 |
| 2019-09-27 | $25.14 | $25.19 | $25.07 | $25.08 | $21.07 | 99,210 |
| 2019-09-26 | $25.13 | $25.15 | $25.06 | $25.07 | $21.07 | 81,276 |
| 2019-09-25 | $25.19 | $25.24 | $25.10 | $25.13 | $21.12 | 120,301 |
| 2019-09-24 | $25.05 | $25.22 | $25.05 | $25.15 | $21.13 | 172,190 |
B. Riley Financial Inc (RILYN) News Headlines
Recent B. Riley Financial Inc (RILYN) News
Similar Companies to B. Riley Financial Inc (RILYN) 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 | -- | -- | -- |