B. Riley Financial Inc (RILYP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$2.62 ($0.18) 7.34%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $2.31 |
| Previous Close | $2.62 |
| High | $2.62 |
| Low | $2.31 |
| Adjusted Open | $2.31 |
| Previous Adjusted Close | $2.62 |
| Adjusted High | $2.62 |
| Adjusted Low | $2.31 |
About B. Riley Financial Inc (RILYP)
Invest in B. Riley Financial Inc (RILYP)
Historical Stock Data for B. Riley Financial Inc (RILYP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $2.31 | $2.62 | $2.31 | $2.62 | $2.62 | 1,327 |
| 2025-05-08 | $2.28 | $2.44 | $2.28 | $2.44 | $2.44 | 4,079 |
| 2025-05-07 | $2.45 | $2.45 | $2.35 | $2.41 | $2.41 | 1,795 |
| 2025-05-06 | $2.55 | $2.60 | $2.50 | $2.50 | $2.50 | 6,110 |
| 2025-05-05 | $2.66 | $2.70 | $2.59 | $2.59 | $2.59 | 8,472 |
| 2025-05-02 | $2.73 | $2.89 | $2.61 | $2.80 | $2.80 | 18,872 |
| 2025-05-01 | $2.87 | $2.91 | $2.87 | $2.91 | $2.91 | 1,290 |
| 2025-04-30 | $2.75 | $3.01 | $2.75 | $3.01 | $3.01 | 735 |
| 2025-04-29 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 207 |
| 2025-04-28 | $3.02 | $3.10 | $2.71 | $2.96 | $2.96 | 2,598 |
| 2025-04-25 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,206 |
| 2025-04-24 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 756 |
| 2025-04-23 | $2.98 | $3.10 | $2.98 | $3.05 | $3.05 | 6,026 |
| 2025-04-22 | $2.80 | $3.01 | $2.74 | $2.90 | $2.90 | 5,215 |
| 2025-04-21 | $2.97 | $3.09 | $2.90 | $2.90 | $2.90 | 4,129 |
| 2025-04-17 | $3.00 | $3.14 | $2.87 | $3.09 | $3.09 | 5,943 |
| 2025-04-16 | $2.90 | $2.94 | $2.80 | $2.85 | $2.85 | 5,745 |
| 2025-04-15 | $2.69 | $3.19 | $2.69 | $3.04 | $3.04 | 8,129 |
| 2025-04-14 | $2.87 | $3.50 | $2.66 | $2.80 | $2.80 | 16,201 |
| 2025-04-11 | $3.02 | $3.23 | $2.66 | $2.66 | $2.66 | 11,525 |
| 2025-04-10 | $3.00 | $3.10 | $2.92 | $3.10 | $3.10 | 2,505 |
| 2025-04-09 | $2.91 | $3.00 | $2.61 | $2.91 | $2.91 | 22,238 |
| 2025-04-08 | $2.98 | $3.56 | $2.89 | $2.90 | $2.90 | 6,810 |
| 2025-04-07 | $3.14 | $3.14 | $2.85 | $3.12 | $3.12 | 3,572 |
| 2025-04-04 | $3.40 | $3.40 | $3.14 | $3.14 | $3.14 | 6,674 |
| 2025-04-03 | $3.55 | $3.55 | $3.42 | $3.42 | $3.42 | 1,207 |
| 2025-04-02 | $3.62 | $3.62 | $3.42 | $3.55 | $3.55 | 8,023 |
| 2025-04-01 | $3.63 | $3.84 | $3.60 | $3.60 | $3.60 | 3,781 |
| 2025-03-31 | $3.93 | $3.93 | $3.56 | $3.60 | $3.60 | 7,724 |
| 2025-03-28 | $3.97 | $4.01 | $3.61 | $3.69 | $3.69 | 11,701 |
| 2025-03-27 | $3.92 | $4.07 | $3.84 | $3.84 | $3.84 | 6,452 |
| 2025-03-26 | $3.96 | $4.19 | $3.96 | $4.01 | $4.01 | 4,352 |
| 2025-03-25 | $4.20 | $4.49 | $3.90 | $3.98 | $3.98 | 5,811 |
| 2025-03-24 | $3.91 | $4.30 | $3.81 | $4.06 | $4.06 | 14,145 |
| 2025-03-21 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 3,853 |
| 2025-03-20 | $4.05 | $4.38 | $3.90 | $3.90 | $3.90 | 10,471 |
| 2025-03-19 | $4.04 | $4.10 | $3.99 | $4.04 | $4.04 | 6,818 |
| 2025-03-18 | $4.25 | $4.34 | $4.01 | $4.01 | $4.01 | 5,553 |
| 2025-03-17 | $4.09 | $4.54 | $3.95 | $4.33 | $4.33 | 7,643 |
| 2025-03-14 | $4.09 | $4.40 | $4.09 | $4.40 | $4.40 | 3,642 |
| 2025-03-13 | $4.39 | $4.39 | $3.90 | $4.01 | $4.01 | 19,955 |
| 2025-03-12 | $4.93 | $4.93 | $3.84 | $4.17 | $4.17 | 27,382 |
| 2025-03-11 | $4.65 | $4.75 | $4.59 | $4.72 | $4.72 | 10,407 |
| 2025-03-10 | $4.75 | $4.90 | $4.66 | $4.66 | $4.66 | 7,986 |
| 2025-03-07 | $5.14 | $5.43 | $4.84 | $4.84 | $4.84 | 7,604 |
| 2025-03-06 | $5.10 | $5.42 | $4.95 | $5.20 | $5.20 | 8,495 |
| 2025-03-05 | $5.37 | $5.65 | $5.20 | $5.61 | $5.61 | 6,082 |
| 2025-03-04 | $5.50 | $5.50 | $4.92 | $5.40 | $5.40 | 11,236 |
| 2025-03-03 | $6.01 | $6.70 | $5.82 | $5.82 | $5.82 | 16,320 |
| 2025-02-28 | $5.93 | $6.96 | $5.67 | $6.41 | $6.41 | 31,082 |
| 2025-02-27 | $6.05 | $6.32 | $5.36 | $5.87 | $5.87 | 30,754 |
| 2025-02-26 | $4.00 | $5.67 | $4.00 | $5.50 | $5.50 | 49,547 |
| 2025-02-25 | $5.00 | $5.00 | $4.00 | $4.00 | $4.00 | 11,235 |
| 2025-02-24 | $4.08 | $5.19 | $3.99 | $4.26 | $4.26 | 28,673 |
| 2025-02-21 | $3.41 | $4.28 | $3.41 | $4.13 | $4.13 | 47,116 |
| 2025-02-20 | $4.00 | $4.12 | $3.28 | $3.44 | $3.44 | 33,380 |
| 2025-02-19 | $3.99 | $4.21 | $3.95 | $3.96 | $3.96 | 13,026 |
| 2025-02-18 | $4.26 | $4.30 | $3.91 | $4.02 | $4.02 | 26,455 |
| 2025-02-14 | $4.50 | $4.56 | $4.30 | $4.34 | $4.34 | 14,074 |
| 2025-02-13 | $4.42 | $4.68 | $4.28 | $4.67 | $4.67 | 9,361 |
| 2025-02-12 | $4.47 | $4.84 | $4.26 | $4.39 | $4.39 | 16,026 |
| 2025-02-11 | $4.80 | $5.05 | $4.45 | $4.50 | $4.50 | 29,270 |
| 2025-02-10 | $4.80 | $4.94 | $4.80 | $4.80 | $4.80 | 10,449 |
| 2025-02-07 | $4.93 | $5.04 | $4.80 | $4.80 | $4.80 | 12,522 |
| 2025-02-06 | $4.97 | $5.19 | $4.81 | $4.95 | $4.95 | 20,427 |
| 2025-02-05 | $5.01 | $5.05 | $4.81 | $4.82 | $4.82 | 10,191 |
| 2025-02-04 | $4.97 | $5.09 | $4.70 | $4.70 | $4.70 | 14,321 |
| 2025-02-03 | $5.00 | $5.15 | $4.90 | $4.94 | $4.94 | 10,861 |
| 2025-01-31 | $4.95 | $4.97 | $4.86 | $4.89 | $4.89 | 10,506 |
| 2025-01-30 | $4.85 | $5.04 | $4.85 | $4.99 | $4.99 | 8,453 |
| 2025-01-29 | $5.00 | $5.25 | $4.82 | $4.83 | $4.83 | 13,836 |
| 2025-01-28 | $5.19 | $5.25 | $4.92 | $5.20 | $5.20 | 6,837 |
| 2025-01-27 | $5.40 | $5.40 | $5.14 | $5.14 | $5.14 | 12,209 |
| 2025-01-24 | $4.97 | $5.48 | $4.97 | $5.25 | $5.25 | 13,202 |
| 2025-01-23 | $4.90 | $4.99 | $4.38 | $4.83 | $4.83 | 66,423 |
| 2025-01-22 | $5.36 | $5.80 | $4.81 | $4.99 | $4.99 | 47,121 |
| 2025-01-21 | $7.08 | $7.08 | $5.63 | $5.85 | $5.85 | 81,172 |
| 2025-01-17 | $7.72 | $8.05 | $7.72 | $7.95 | $7.95 | 17,838 |
| 2025-01-16 | $7.68 | $7.74 | $7.50 | $7.74 | $7.74 | 4,114 |
| 2025-01-15 | $7.50 | $7.55 | $7.39 | $7.43 | $7.43 | 6,029 |
| 2025-01-14 | $7.32 | $7.50 | $7.25 | $7.40 | $7.40 | 12,247 |
| 2025-01-13 | $7.33 | $7.33 | $6.75 | $6.77 | $6.77 | 10,477 |
| 2025-01-10 | $7.10 | $7.55 | $7.08 | $7.08 | $7.08 | 30,719 |
| 2025-01-08 | $7.40 | $7.40 | $7.02 | $7.02 | $7.02 | 2,976 |
| 2025-01-07 | $7.03 | $7.37 | $7.03 | $7.37 | $7.37 | 805 |
| 2025-01-06 | $6.97 | $7.39 | $6.97 | $7.02 | $7.02 | 7,739 |
| 2025-01-03 | $6.60 | $7.15 | $6.34 | $7.00 | $7.00 | 5,676 |
| 2025-01-02 | $6.17 | $6.44 | $6.06 | $6.34 | $6.34 | 3,311 |
| 2024-12-31 | $5.85 | $6.09 | $5.65 | $6.09 | $6.09 | 18,581 |
| 2024-12-30 | $5.92 | $6.19 | $5.86 | $5.96 | $5.96 | 14,004 |
| 2024-12-27 | $6.28 | $6.41 | $6.01 | $6.08 | $6.08 | 27,761 |
| 2024-12-26 | $6.52 | $6.63 | $6.27 | $6.28 | $6.28 | 16,503 |
| 2024-12-24 | $6.40 | $6.63 | $6.35 | $6.51 | $6.51 | 6,035 |
| 2024-12-23 | $6.61 | $6.69 | $6.35 | $6.42 | $6.42 | 26,021 |
| 2024-12-20 | $6.62 | $6.85 | $6.45 | $6.45 | $6.45 | 19,917 |
| 2024-12-19 | $6.62 | $6.73 | $6.61 | $6.73 | $6.73 | 3,201 |
| 2024-12-18 | $6.75 | $6.89 | $6.62 | $6.62 | $6.62 | 7,255 |
| 2024-12-17 | $6.84 | $6.88 | $6.51 | $6.69 | $6.69 | 18,132 |
| 2024-12-16 | $6.91 | $7.10 | $6.87 | $6.87 | $6.87 | 8,811 |
| 2024-12-13 | $7.20 | $7.20 | $6.92 | $6.93 | $6.93 | 2,560 |
| 2024-12-12 | $7.03 | $7.03 | $6.78 | $6.79 | $6.79 | 5,322 |
| 2024-12-11 | $7.06 | $7.07 | $7.01 | $7.01 | $7.01 | 4,820 |
| 2024-12-10 | $7.10 | $7.25 | $7.00 | $7.20 | $7.20 | 7,923 |
| 2024-12-09 | $7.03 | $7.27 | $7.01 | $7.10 | $7.10 | 9,377 |
| 2024-12-06 | $7.05 | $7.40 | $7.02 | $7.40 | $7.40 | 11,220 |
| 2024-12-05 | $7.01 | $8.00 | $7.01 | $7.29 | $7.29 | 14,294 |
| 2024-12-04 | $7.21 | $7.85 | $6.95 | $7.13 | $7.13 | 67,504 |
| 2024-12-03 | $7.77 | $7.79 | $7.20 | $7.37 | $7.37 | 20,801 |
| 2024-12-02 | $7.73 | $7.94 | $7.52 | $7.73 | $7.73 | 14,914 |
| 2024-11-29 | $7.75 | $7.75 | $7.52 | $7.52 | $7.52 | 1,429 |
| 2024-11-27 | $7.43 | $7.75 | $7.43 | $7.74 | $7.74 | 15,021 |
| 2024-11-26 | $7.35 | $7.70 | $7.23 | $7.56 | $7.56 | 21,092 |
| 2024-11-25 | $7.44 | $7.67 | $7.35 | $7.40 | $7.40 | 10,262 |
| 2024-11-22 | $7.38 | $7.65 | $7.38 | $7.44 | $7.44 | 10,542 |
| 2024-11-21 | $7.65 | $7.65 | $7.10 | $7.25 | $7.25 | 9,648 |
| 2024-11-20 | $7.07 | $7.75 | $7.07 | $7.20 | $7.20 | 25,175 |
| 2024-11-19 | $7.32 | $7.48 | $7.17 | $7.36 | $7.36 | 14,464 |
| 2024-11-18 | $7.51 | $7.75 | $7.04 | $7.33 | $7.33 | 22,499 |
| 2024-11-15 | $7.25 | $7.63 | $7.25 | $7.59 | $7.59 | 18,296 |
| 2024-11-14 | $7.72 | $7.72 | $7.41 | $7.43 | $7.43 | 10,933 |
| 2024-11-13 | $7.26 | $7.66 | $7.26 | $7.63 | $7.63 | 6,482 |
| 2024-11-12 | $7.60 | $7.75 | $7.40 | $7.40 | $7.40 | 11,594 |
| 2024-11-11 | $8.03 | $8.03 | $7.67 | $7.67 | $7.67 | 25,721 |
| 2024-11-08 | $8.04 | $8.20 | $8.02 | $8.15 | $8.15 | 13,029 |
| 2024-11-07 | $8.08 | $8.18 | $7.83 | $7.85 | $7.85 | 9,711 |
| 2024-11-06 | $7.83 | $8.18 | $7.83 | $7.98 | $7.98 | 9,908 |
| 2024-11-05 | $7.77 | $8.32 | $7.76 | $7.93 | $7.93 | 10,334 |
| 2024-11-04 | $8.15 | $8.60 | $7.82 | $7.91 | $7.91 | 34,651 |
| 2024-11-01 | $9.15 | $9.40 | $8.75 | $8.75 | $8.75 | 31,222 |
| 2024-10-31 | $9.50 | $9.60 | $8.84 | $9.02 | $9.02 | 25,789 |
| 2024-10-30 | $9.00 | $9.50 | $9.00 | $9.18 | $9.18 | 12,092 |
| 2024-10-29 | $8.90 | $9.50 | $8.90 | $9.34 | $9.34 | 38,642 |
| 2024-10-28 | $8.61 | $9.15 | $8.56 | $8.59 | $8.59 | 28,751 |
| 2024-10-25 | $9.39 | $9.60 | $9.00 | $9.15 | $9.15 | 39,188 |
| 2024-10-24 | $9.17 | $9.30 | $8.63 | $9.00 | $9.00 | 20,062 |
| 2024-10-23 | $9.35 | $9.61 | $8.61 | $8.90 | $8.90 | 24,164 |
| 2024-10-22 | $9.21 | $9.65 | $9.21 | $9.44 | $9.44 | 9,608 |
| 2024-10-21 | $9.68 | $9.68 | $9.23 | $9.54 | $9.54 | 25,478 |
| 2024-10-18 | $8.88 | $9.90 | $8.88 | $9.23 | $9.23 | 34,270 |
| 2024-10-17 | $8.86 | $9.24 | $8.11 | $9.02 | $9.02 | 18,529 |
| 2024-10-16 | $8.09 | $9.40 | $8.01 | $8.65 | $8.65 | 39,386 |
| 2024-10-15 | $7.85 | $7.92 | $7.02 | $7.27 | $7.27 | 46,979 |
| 2024-10-14 | $6.75 | $8.50 | $6.61 | $8.01 | $8.01 | 133,384 |
| 2024-10-11 | $5.52 | $5.85 | $5.22 | $5.39 | $5.39 | 45,817 |
| 2024-10-10 | $5.71 | $6.00 | $5.65 | $5.90 | $5.90 | 21,762 |
| 2024-10-09 | $6.35 | $6.62 | $5.76 | $6.10 | $6.10 | 34,793 |
| 2024-10-08 | $6.20 | $6.96 | $6.03 | $6.81 | $6.81 | 17,109 |
| 2024-10-07 | $7.88 | $7.89 | $6.30 | $7.12 | $7.12 | 39,641 |
| 2024-10-04 | $8.60 | $8.60 | $7.75 | $7.89 | $7.89 | 9,728 |
| 2024-10-03 | $8.18 | $9.00 | $8.10 | $8.72 | $8.72 | 10,498 |
| 2024-10-02 | $7.85 | $8.65 | $7.85 | $8.49 | $8.49 | 20,330 |
| 2024-10-01 | $8.20 | $8.20 | $7.88 | $7.88 | $7.88 | 10,268 |
| 2024-09-30 | $8.54 | $9.09 | $8.00 | $8.16 | $8.16 | 9,209 |
| 2024-09-27 | $7.98 | $8.53 | $7.52 | $8.53 | $8.53 | 24,722 |
| 2024-09-26 | $7.90 | $8.02 | $7.65 | $7.98 | $7.98 | 14,312 |
| 2024-09-25 | $8.43 | $8.72 | $7.91 | $8.09 | $8.09 | 15,277 |
| 2024-09-24 | $9.50 | $9.50 | $8.36 | $8.77 | $8.77 | 14,079 |
| 2024-09-23 | $9.05 | $9.05 | $8.35 | $8.99 | $8.99 | 6,797 |
| 2024-09-20 | $9.16 | $9.37 | $8.95 | $9.02 | $9.02 | 8,005 |
| 2024-09-19 | $8.69 | $9.49 | $8.43 | $9.49 | $9.49 | 31,167 |
| 2024-09-18 | $8.50 | $8.74 | $8.27 | $8.63 | $8.63 | 5,896 |
| 2024-09-17 | $8.46 | $8.80 | $8.25 | $8.73 | $8.73 | 11,394 |
| 2024-09-16 | $8.75 | $8.76 | $8.15 | $8.67 | $8.67 | 24,073 |
| 2024-09-13 | $8.80 | $8.80 | $8.45 | $8.60 | $8.60 | 20,618 |
| 2024-09-12 | $8.85 | $9.00 | $8.36 | $8.73 | $8.73 | 17,624 |
| 2024-09-11 | $9.85 | $9.90 | $8.95 | $8.96 | $8.96 | 26,633 |
| 2024-09-10 | $9.45 | $10.04 | $8.93 | $9.91 | $9.91 | 19,691 |
| 2024-09-09 | $9.13 | $10.00 | $9.13 | $9.60 | $9.60 | 22,626 |
| 2024-09-06 | $9.10 | $9.23 | $8.33 | $8.91 | $8.91 | 29,849 |
| 2024-09-05 | $8.15 | $9.25 | $8.15 | $8.95 | $8.95 | 34,029 |
| 2024-09-04 | $8.88 | $9.27 | $8.81 | $8.98 | $8.98 | 56,277 |
| 2024-09-03 | $8.92 | $9.45 | $8.25 | $9.45 | $9.45 | 24,728 |
| 2024-08-30 | $9.33 | $9.53 | $8.80 | $9.03 | $9.03 | 22,598 |
| 2024-08-29 | $9.00 | $9.88 | $8.79 | $9.64 | $9.64 | 30,795 |
| 2024-08-28 | $9.50 | $10.54 | $9.00 | $9.40 | $9.40 | 41,399 |
| 2024-08-27 | $8.60 | $9.50 | $8.60 | $9.49 | $9.49 | 8,734 |
| 2024-08-26 | $9.34 | $9.62 | $8.90 | $9.42 | $9.42 | 47,507 |
| 2024-08-23 | $10.02 | $10.15 | $9.00 | $9.68 | $9.68 | 43,539 |
| 2024-08-22 | $8.39 | $11.42 | $8.00 | $10.32 | $10.32 | 139,097 |
| 2024-08-21 | $6.70 | $9.25 | $6.00 | $8.06 | $8.06 | 175,111 |
| 2024-08-20 | $6.43 | $6.92 | $5.83 | $6.81 | $6.81 | 75,951 |
| 2024-08-19 | $6.89 | $7.02 | $6.11 | $6.57 | $6.57 | 95,773 |
| 2024-08-16 | $5.63 | $7.70 | $5.62 | $7.21 | $7.21 | 470,376 |
| 2024-08-15 | $6.52 | $6.75 | $3.81 | $4.26 | $4.26 | 363,696 |
| 2024-08-14 | $6.90 | $7.93 | $6.62 | $6.74 | $6.74 | 108,725 |
| 2024-08-13 | $7.29 | $7.61 | $6.85 | $7.01 | $7.01 | 203,667 |
| 2024-08-12 | $13.90 | $14.50 | $7.00 | $7.44 | $7.44 | 297,985 |
| 2024-08-09 | $17.61 | $17.75 | $17.28 | $17.50 | $17.50 | 3,772 |
| 2024-08-08 | $17.80 | $17.80 | $17.45 | $17.51 | $17.51 | 8,284 |
| 2024-08-07 | $17.95 | $18.25 | $17.45 | $17.45 | $17.45 | 5,525 |
| 2024-08-06 | $18.00 | $18.50 | $17.36 | $17.85 | $17.85 | 6,854 |
| 2024-08-05 | $18.00 | $18.00 | $17.38 | $17.60 | $17.60 | 6,913 |
| 2024-08-02 | $18.00 | $18.40 | $17.82 | $18.00 | $18.00 | 5,188 |
| 2024-08-01 | $19.10 | $19.10 | $17.90 | $17.90 | $17.90 | 6,759 |
| 2024-07-31 | $20.00 | $20.00 | $18.00 | $18.46 | $18.46 | 19,038 |
| 2024-07-30 | $18.96 | $18.96 | $18.84 | $18.89 | $18.89 | 1,810 |
| 2024-07-29 | $18.90 | $19.18 | $18.81 | $19.00 | $19.00 | 10,759 |
| 2024-07-26 | $18.50 | $18.89 | $18.50 | $18.89 | $18.89 | 1,067 |
| 2024-07-25 | $18.38 | $19.14 | $18.38 | $18.38 | $18.38 | 4,934 |
| 2024-07-24 | $18.57 | $18.82 | $18.05 | $18.05 | $18.05 | 13,411 |
| 2024-07-23 | $19.10 | $19.10 | $18.50 | $19.05 | $19.05 | 3,334 |
| 2024-07-22 | $19.25 | $19.50 | $18.64 | $18.64 | $18.64 | 7,915 |
| 2024-07-19 | $19.48 | $19.50 | $18.90 | $19.47 | $19.03 | 4,341 |
| 2024-07-18 | $19.25 | $19.60 | $19.25 | $19.58 | $19.14 | 4,988 |
| 2024-07-17 | $18.90 | $19.25 | $18.90 | $19.25 | $18.82 | 8,408 |
| 2024-07-16 | $18.68 | $18.78 | $18.60 | $18.72 | $18.30 | 12,665 |
| 2024-07-15 | $18.70 | $19.19 | $18.65 | $18.69 | $18.27 | 5,634 |
| 2024-07-12 | $19.19 | $19.20 | $18.40 | $18.60 | $18.18 | 7,398 |
| 2024-07-11 | $18.72 | $19.24 | $18.72 | $18.93 | $18.50 | 5,534 |
| 2024-07-10 | $18.53 | $18.90 | $18.40 | $18.83 | $18.41 | 3,559 |
| 2024-07-09 | $18.85 | $18.85 | $18.48 | $18.53 | $18.11 | 4,700 |
| 2024-07-08 | $18.26 | $18.50 | $18.00 | $18.00 | $17.59 | 5,236 |
| 2024-07-05 | $18.39 | $18.75 | $18.28 | $18.30 | $17.89 | 12,236 |
| 2024-07-03 | $18.83 | $18.90 | $18.52 | $18.52 | $18.10 | 4,235 |
| 2024-07-02 | $19.00 | $19.20 | $18.61 | $18.66 | $18.24 | 5,642 |
| 2024-07-01 | $18.80 | $19.63 | $18.80 | $18.83 | $18.41 | 1,797 |
| 2024-06-28 | $18.70 | $18.99 | $18.40 | $18.76 | $18.34 | 9,043 |
| 2024-06-27 | $18.80 | $19.01 | $18.60 | $18.83 | $18.41 | 9,826 |
| 2024-06-26 | $19.74 | $19.74 | $18.77 | $19.18 | $18.75 | 5,147 |
| 2024-06-25 | $18.90 | $19.27 | $18.76 | $19.19 | $18.76 | 23,288 |
| 2024-06-24 | $18.28 | $19.49 | $18.28 | $19.06 | $18.63 | 21,499 |
| 2024-06-21 | $17.80 | $18.55 | $17.63 | $18.28 | $17.87 | 7,705 |
| 2024-06-20 | $17.40 | $17.80 | $17.40 | $17.78 | $17.38 | 7,442 |
| 2024-06-18 | $17.48 | $17.74 | $17.17 | $17.17 | $16.78 | 20,404 |
| 2024-06-17 | $18.70 | $18.75 | $17.00 | $17.47 | $17.08 | 63,534 |
| 2024-06-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.28 | 2,343 |
| 2024-06-13 | $19.60 | $19.60 | $18.56 | $18.56 | $18.14 | 10,930 |
| 2024-06-12 | $19.39 | $19.68 | $19.18 | $19.26 | $18.83 | 17,650 |
| 2024-06-11 | $19.77 | $19.77 | $19.05 | $19.25 | $18.82 | 4,634 |
| 2024-06-10 | $19.72 | $19.96 | $19.50 | $19.94 | $19.49 | 10,897 |
| 2024-06-07 | $19.65 | $20.00 | $19.55 | $20.00 | $19.55 | 5,176 |
| 2024-06-06 | $19.90 | $19.90 | $19.49 | $19.57 | $19.12 | 10,807 |
| 2024-06-05 | $19.00 | $19.90 | $19.00 | $19.82 | $19.38 | 22,960 |
| 2024-06-04 | $19.20 | $19.21 | $18.81 | $18.98 | $18.55 | 16,433 |
| 2024-06-03 | $19.25 | $19.78 | $19.25 | $19.39 | $18.95 | 4,540 |
| 2024-05-31 | $19.64 | $19.70 | $19.37 | $19.40 | $18.96 | 5,122 |
| 2024-05-30 | $19.57 | $19.67 | $19.50 | $19.60 | $19.16 | 8,589 |
| 2024-05-29 | $19.78 | $20.00 | $19.75 | $19.90 | $19.45 | 10,991 |
| 2024-05-28 | $20.10 | $20.10 | $19.75 | $19.75 | $19.31 | 11,682 |
| 2024-05-24 | $20.00 | $20.25 | $19.50 | $20.25 | $20.25 | 11,298 |
| 2024-05-23 | $19.79 | $20.00 | $19.65 | $19.74 | $19.74 | 4,397 |
| 2024-05-22 | $19.95 | $20.00 | $19.75 | $19.92 | $19.92 | 7,542 |
| 2024-05-21 | $19.78 | $20.00 | $19.65 | $19.95 | $19.95 | 16,091 |
| 2024-05-20 | $19.50 | $19.70 | $19.37 | $19.60 | $19.60 | 6,175 |
| 2024-05-17 | $19.10 | $19.50 | $19.10 | $19.49 | $19.49 | 14,358 |
| 2024-05-16 | $19.28 | $19.45 | $19.02 | $19.30 | $19.30 | 9,307 |
| 2024-05-15 | $19.22 | $19.75 | $19.02 | $19.71 | $19.71 | 14,871 |
| 2024-05-14 | $20.00 | $20.00 | $19.50 | $19.75 | $19.75 | 3,162 |
| 2024-05-13 | $20.00 | $20.10 | $19.70 | $19.93 | $19.93 | 16,473 |
| 2024-05-10 | $19.70 | $19.73 | $19.54 | $19.54 | $19.54 | 1,541 |
| 2024-05-09 | $20.10 | $20.10 | $19.25 | $19.74 | $19.74 | 7,995 |
| 2024-05-08 | $19.50 | $20.25 | $19.50 | $19.88 | $19.88 | 7,968 |
| 2024-05-07 | $20.15 | $20.15 | $19.40 | $19.79 | $19.79 | 7,804 |
| 2024-05-06 | $20.40 | $20.40 | $20.01 | $20.22 | $20.22 | 4,702 |
| 2024-05-03 | $20.48 | $20.49 | $19.80 | $20.49 | $20.49 | 16,146 |
| 2024-05-02 | $19.54 | $20.24 | $19.45 | $20.19 | $20.19 | 42,817 |
| 2024-05-01 | $19.59 | $19.59 | $19.02 | $19.25 | $19.25 | 10,830 |
| 2024-04-30 | $19.79 | $20.00 | $19.02 | $19.25 | $19.25 | 26,244 |
| 2024-04-29 | $18.99 | $19.75 | $18.99 | $19.70 | $19.70 | 69,321 |
| 2024-04-26 | $17.80 | $18.50 | $17.78 | $18.19 | $18.19 | 21,605 |
| 2024-04-25 | $17.80 | $17.80 | $17.40 | $17.60 | $17.60 | 11,935 |
| 2024-04-24 | $17.40 | $18.00 | $17.00 | $17.70 | $17.70 | 43,246 |
| 2024-04-23 | $15.80 | $16.44 | $15.62 | $16.20 | $16.20 | 11,640 |
| 2024-04-22 | $15.80 | $16.25 | $15.68 | $15.78 | $15.78 | 10,649 |
| 2024-04-19 | $16.04 | $16.04 | $15.73 | $15.86 | $15.86 | 7,873 |
| 2024-04-18 | $16.15 | $16.30 | $16.10 | $16.27 | $15.84 | 9,391 |
| 2024-04-17 | $16.10 | $16.25 | $16.10 | $16.14 | $15.71 | 8,028 |
| 2024-04-16 | $15.95 | $16.28 | $15.85 | $16.10 | $15.68 | 5,664 |
| 2024-04-15 | $16.34 | $16.34 | $15.99 | $16.06 | $15.64 | 17,483 |
| 2024-04-12 | $16.20 | $16.34 | $16.07 | $16.33 | $15.90 | 12,008 |
| 2024-04-11 | $16.09 | $16.32 | $16.08 | $16.09 | $15.67 | 7,182 |
| 2024-04-10 | $16.02 | $16.45 | $15.90 | $16.08 | $15.66 | 7,539 |
| 2024-04-09 | $16.23 | $16.43 | $15.90 | $15.90 | $15.48 | 19,136 |
| 2024-04-08 | $16.24 | $16.30 | $15.85 | $16.23 | $15.80 | 19,380 |
| 2024-04-05 | $16.11 | $16.11 | $15.75 | $16.10 | $15.68 | 11,658 |
| 2024-04-04 | $15.68 | $16.24 | $15.68 | $15.81 | $15.39 | 1,907 |
| 2024-04-03 | $15.98 | $16.07 | $15.75 | $15.75 | $15.33 | 16,701 |
| 2024-04-02 | $15.72 | $16.00 | $15.72 | $15.83 | $15.41 | 11,111 |
| 2024-04-01 | $15.22 | $16.09 | $15.22 | $15.90 | $15.48 | 20,343 |
| 2024-03-28 | $15.10 | $15.39 | $15.10 | $15.39 | $14.98 | 19,635 |
| 2024-03-27 | $14.81 | $14.90 | $14.81 | $14.90 | $14.51 | 6,442 |
| 2024-03-26 | $15.09 | $15.10 | $14.85 | $14.88 | $14.49 | 11,078 |
| 2024-03-25 | $14.67 | $15.11 | $14.67 | $14.85 | $14.46 | 51,403 |
| 2024-03-22 | $14.62 | $14.79 | $14.40 | $14.74 | $14.35 | 30,118 |
| 2024-03-21 | $14.50 | $14.83 | $14.30 | $14.45 | $14.07 | 29,710 |
| 2024-03-20 | $14.49 | $14.81 | $14.08 | $14.60 | $14.21 | 23,106 |
| 2024-03-19 | $13.90 | $14.50 | $13.90 | $14.25 | $13.87 | 9,750 |
| 2024-03-18 | $14.30 | $14.30 | $13.60 | $14.00 | $13.63 | 44,363 |
| 2024-03-15 | $14.80 | $15.14 | $14.80 | $14.95 | $14.56 | 10,802 |
| 2024-03-14 | $14.91 | $15.15 | $14.58 | $14.67 | $14.28 | 8,570 |
| 2024-03-13 | $15.10 | $15.16 | $14.90 | $14.91 | $14.52 | 7,920 |
| 2024-03-12 | $15.46 | $15.49 | $14.96 | $15.04 | $14.64 | 8,301 |
| 2024-03-11 | $15.25 | $15.85 | $15.01 | $15.05 | $14.65 | 8,665 |
| 2024-03-08 | $15.43 | $15.80 | $14.98 | $15.37 | $15.37 | 50,104 |
| 2024-03-07 | $16.13 | $16.13 | $14.80 | $15.03 | $15.03 | 38,000 |
| 2024-03-06 | $15.80 | $16.15 | $15.65 | $15.79 | $15.79 | 26,045 |
| 2024-03-05 | $15.70 | $16.01 | $15.30 | $15.68 | $15.68 | 31,867 |
| 2024-03-04 | $15.18 | $16.50 | $15.18 | $15.27 | $15.27 | 69,337 |
| 2024-03-01 | $15.01 | $15.50 | $14.58 | $15.22 | $15.22 | 17,338 |
| 2024-02-29 | $15.61 | $15.80 | $15.18 | $15.61 | $15.61 | 9,091 |
| 2024-02-28 | $15.70 | $15.79 | $15.33 | $15.62 | $15.62 | 20,651 |
| 2024-02-27 | $14.66 | $15.80 | $14.66 | $15.51 | $15.51 | 25,267 |
| 2024-02-26 | $14.42 | $14.83 | $14.42 | $14.78 | $14.78 | 13,909 |
| 2024-02-23 | $14.82 | $14.82 | $14.30 | $14.50 | $14.50 | 30,897 |
| 2024-02-22 | $14.74 | $15.75 | $14.27 | $14.88 | $14.88 | 45,161 |
| 2024-02-21 | $13.27 | $13.30 | $12.25 | $13.26 | $13.26 | 71,744 |
| 2024-02-20 | $15.04 | $15.04 | $12.98 | $13.21 | $13.21 | 95,961 |
| 2024-02-16 | $15.00 | $15.21 | $14.58 | $14.85 | $14.85 | 43,957 |
| 2024-02-15 | $16.57 | $17.20 | $14.57 | $15.07 | $15.07 | 65,382 |
| 2024-02-14 | $16.28 | $16.55 | $16.15 | $16.36 | $16.36 | 8,035 |
| 2024-02-13 | $16.83 | $16.92 | $16.00 | $16.25 | $16.25 | 31,767 |
| 2024-02-12 | $17.01 | $17.40 | $16.85 | $17.00 | $17.00 | 18,945 |
| 2024-02-09 | $17.60 | $17.63 | $16.75 | $17.15 | $17.15 | 10,835 |
| 2024-02-08 | $17.60 | $17.69 | $16.83 | $17.11 | $17.11 | 10,162 |
| 2024-02-07 | $17.92 | $18.00 | $17.12 | $17.15 | $17.15 | 14,419 |
| 2024-02-06 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 1,865 |
| 2024-02-05 | $17.65 | $18.42 | $17.65 | $18.00 | $18.00 | 1,948 |
| 2024-02-02 | $17.47 | $18.00 | $17.47 | $17.55 | $17.55 | 5,200 |
| 2024-02-01 | $17.96 | $17.97 | $17.16 | $17.52 | $17.52 | 16,648 |
| 2024-01-31 | $18.13 | $18.23 | $17.85 | $17.85 | $17.85 | 9,144 |
| 2024-01-30 | $17.15 | $17.90 | $17.04 | $17.80 | $17.80 | 5,262 |
| 2024-01-29 | $16.95 | $17.03 | $16.83 | $17.03 | $17.03 | 13,047 |
| 2024-01-26 | $16.65 | $17.02 | $16.58 | $16.76 | $16.76 | 5,920 |
| 2024-01-25 | $16.78 | $16.99 | $16.55 | $16.65 | $16.65 | 14,724 |
| 2024-01-24 | $17.43 | $17.51 | $16.35 | $16.45 | $16.45 | 33,807 |
| 2024-01-23 | $17.25 | $18.00 | $17.25 | $17.43 | $17.43 | 16,135 |
| 2024-01-22 | $18.02 | $18.33 | $17.43 | $17.46 | $17.46 | 28,919 |
| 2024-01-19 | $18.61 | $18.61 | $18.13 | $18.33 | $18.33 | 8,360 |
| 2024-01-18 | $19.10 | $19.10 | $18.77 | $18.77 | $18.34 | 6,224 |
| 2024-01-17 | $19.41 | $19.43 | $18.77 | $19.01 | $18.57 | 16,119 |
| 2024-01-16 | $19.31 | $19.66 | $19.31 | $19.42 | $18.98 | 12,633 |
| 2024-01-12 | $19.11 | $19.35 | $19.11 | $19.30 | $18.86 | 6,870 |
| 2024-01-11 | $18.97 | $19.38 | $18.97 | $19.25 | $18.81 | 3,728 |
| 2024-01-10 | $19.20 | $19.30 | $18.96 | $18.96 | $18.53 | 4,425 |
| 2024-01-09 | $18.80 | $19.20 | $18.80 | $19.15 | $19.15 | 4,876 |
| 2024-01-08 | $18.79 | $18.96 | $18.70 | $18.91 | $18.91 | 10,481 |
| 2024-01-05 | $18.64 | $18.99 | $18.55 | $18.79 | $18.79 | 7,061 |
| 2024-01-04 | $18.70 | $18.99 | $18.55 | $18.60 | $18.60 | 6,086 |
| 2024-01-03 | $18.75 | $18.75 | $18.47 | $18.63 | $18.63 | 8,552 |
| 2024-01-02 | $18.45 | $19.00 | $18.45 | $18.65 | $18.65 | 20,274 |
| 2023-12-29 | $18.75 | $18.75 | $18.00 | $18.55 | $18.55 | 7,462 |
| 2023-12-28 | $18.60 | $19.00 | $18.60 | $18.75 | $18.75 | 18,063 |
| 2023-12-27 | $18.20 | $18.90 | $18.01 | $18.60 | $18.60 | 15,755 |
| 2023-12-26 | $17.77 | $19.90 | $17.77 | $18.10 | $18.10 | 26,917 |
| 2023-12-22 | $17.33 | $17.80 | $17.15 | $17.80 | $17.80 | 19,062 |
| 2023-12-21 | $17.55 | $17.60 | $17.25 | $17.34 | $17.34 | 17,023 |
| 2023-12-20 | $17.28 | $18.07 | $17.06 | $17.46 | $17.46 | 30,150 |
| 2023-12-19 | $17.00 | $17.60 | $17.00 | $17.13 | $17.13 | 30,257 |
| 2023-12-18 | $16.55 | $18.04 | $16.55 | $17.06 | $17.06 | 34,322 |
| 2023-12-15 | $16.83 | $17.23 | $16.50 | $16.53 | $16.53 | 20,864 |
| 2023-12-14 | $16.30 | $16.89 | $16.30 | $16.89 | $16.89 | 23,562 |
| 2023-12-13 | $16.60 | $16.79 | $15.80 | $16.23 | $16.23 | 23,780 |
| 2023-12-12 | $16.86 | $17.00 | $16.20 | $16.55 | $16.55 | 13,060 |
| 2023-12-11 | $17.09 | $17.14 | $16.92 | $16.92 | $16.92 | 10,389 |
| 2023-12-08 | $16.77 | $17.25 | $16.75 | $16.83 | $16.83 | 4,337 |
| 2023-12-07 | $16.45 | $17.18 | $16.45 | $16.85 | $16.85 | 5,432 |
| 2023-12-06 | $16.62 | $16.82 | $16.30 | $16.50 | $16.50 | 6,796 |
| 2023-12-05 | $17.10 | $17.29 | $16.41 | $16.42 | $16.42 | 12,727 |
| 2023-12-04 | $16.65 | $17.25 | $16.65 | $17.00 | $17.00 | 27,830 |
| 2023-12-01 | $16.75 | $16.98 | $16.27 | $16.64 | $16.64 | 6,025 |
| 2023-11-30 | $16.20 | $17.00 | $16.14 | $16.52 | $16.52 | 6,802 |
| 2023-11-29 | $15.98 | $16.22 | $15.95 | $16.10 | $16.10 | 14,618 |
| 2023-11-28 | $16.02 | $16.86 | $15.75 | $15.75 | $15.75 | 10,550 |
| 2023-11-27 | $17.50 | $17.50 | $15.92 | $15.92 | $15.92 | 31,932 |
| 2023-11-24 | $16.25 | $17.00 | $15.92 | $16.25 | $16.25 | 33,985 |
| 2023-11-22 | $15.75 | $16.00 | $15.50 | $15.75 | $15.75 | 27,370 |
| 2023-11-21 | $16.24 | $16.73 | $15.59 | $15.83 | $15.83 | 27,145 |
| 2023-11-20 | $16.00 | $16.79 | $16.00 | $16.30 | $16.30 | 18,650 |
| 2023-11-17 | $15.67 | $16.50 | $15.57 | $16.00 | $16.00 | 9,324 |
| 2023-11-16 | $16.86 | $16.86 | $15.58 | $15.67 | $15.67 | 22,520 |
| 2023-11-15 | $16.40 | $17.15 | $16.40 | $16.51 | $16.51 | 15,498 |
| 2023-11-14 | $16.16 | $17.50 | $16.10 | $16.26 | $16.26 | 32,622 |
| 2023-11-13 | $18.28 | $18.74 | $15.57 | $16.11 | $16.11 | 70,322 |
| 2023-11-10 | $18.65 | $19.00 | $17.55 | $18.09 | $18.09 | 13,177 |
| 2023-11-09 | $18.49 | $19.00 | $18.45 | $18.62 | $18.62 | 5,658 |
| 2023-11-08 | $18.70 | $19.24 | $17.91 | $18.45 | $18.45 | 27,247 |
| 2023-11-07 | $19.10 | $19.21 | $18.70 | $18.75 | $18.75 | 6,869 |
| 2023-11-06 | $20.55 | $20.55 | $19.09 | $19.10 | $19.10 | 5,070 |
| 2023-11-03 | $20.24 | $20.50 | $19.80 | $20.48 | $20.48 | 9,018 |
| 2023-11-02 | $19.25 | $19.70 | $18.98 | $19.23 | $19.23 | 6,903 |
| 2023-11-01 | $19.74 | $19.74 | $18.71 | $18.85 | $18.85 | 2,205 |
| 2023-10-31 | $19.51 | $20.24 | $18.65 | $18.80 | $18.80 | 6,929 |
| 2023-10-30 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 725 |
| 2023-10-27 | $18.95 | $18.98 | $18.92 | $18.92 | $18.92 | 1,309 |
| 2023-10-26 | $18.75 | $19.29 | $18.66 | $18.66 | $18.66 | 8,180 |
| 2023-10-25 | $18.74 | $19.00 | $18.57 | $18.57 | $18.57 | 3,552 |
| 2023-10-24 | $18.45 | $19.04 | $18.19 | $18.73 | $18.73 | 7,971 |
| 2023-10-23 | $18.64 | $19.18 | $18.64 | $18.68 | $18.68 | 4,159 |
| 2023-10-20 | $19.10 | $19.42 | $18.70 | $18.70 | $18.70 | 7,106 |
| 2023-10-19 | $20.25 | $20.25 | $20.11 | $20.11 | $19.66 | 1,081 |
| 2023-10-18 | $20.00 | $20.25 | $19.79 | $19.79 | $19.35 | 1,355 |
| 2023-10-17 | $20.07 | $20.10 | $20.00 | $20.00 | $19.55 | 537 |
| 2023-10-16 | $19.80 | $20.02 | $19.80 | $20.02 | $19.57 | 1,305 |
| 2023-10-13 | $20.38 | $20.38 | $19.73 | $19.76 | $19.32 | 2,106 |
| 2023-10-12 | $19.47 | $19.94 | $19.47 | $19.94 | $19.49 | 2,923 |
| 2023-10-11 | $20.00 | $20.00 | $19.55 | $19.96 | $19.51 | 2,591 |
| 2023-10-10 | $19.41 | $19.80 | $19.41 | $19.53 | $19.09 | 3,033 |
| 2023-10-09 | $19.64 | $19.64 | $19.10 | $19.45 | $19.01 | 9,682 |
| 2023-10-06 | $19.95 | $19.95 | $19.64 | $19.64 | $19.20 | 1,025 |
| 2023-10-05 | $19.62 | $20.19 | $19.62 | $19.75 | $19.31 | 1,416 |
| 2023-10-04 | $19.75 | $20.20 | $19.62 | $19.62 | $19.18 | 8,230 |
| 2023-10-03 | $19.53 | $20.21 | $19.14 | $19.61 | $19.17 | 3,087 |
| 2023-10-02 | $20.06 | $20.25 | $19.52 | $20.22 | $19.77 | 3,837 |
| 2023-09-29 | $20.36 | $20.36 | $20.03 | $20.20 | $19.75 | 1,066 |
| 2023-09-28 | $20.44 | $20.44 | $19.77 | $20.21 | $19.75 | 1,590 |
| 2023-09-27 | $20.00 | $20.27 | $19.76 | $19.76 | $19.32 | 4,748 |
| 2023-09-26 | $20.70 | $20.99 | $19.74 | $20.00 | $19.55 | 11,991 |
| 2023-09-25 | $20.58 | $20.77 | $20.58 | $20.75 | $20.28 | 864 |
| 2023-09-22 | $21.21 | $21.49 | $20.50 | $20.55 | $20.09 | 7,316 |
| 2023-09-21 | $21.13 | $21.40 | $21.09 | $21.20 | $20.72 | 2,717 |
| 2023-09-20 | $21.60 | $21.60 | $21.53 | $21.53 | $21.05 | 3,286 |
| 2023-09-19 | $21.30 | $21.44 | $21.09 | $21.33 | $20.85 | 8,709 |
| 2023-09-18 | $21.53 | $21.69 | $21.53 | $21.63 | $21.15 | 1,808 |
| 2023-09-15 | $21.65 | $21.70 | $21.30 | $21.70 | $21.21 | 1,452 |
| 2023-09-14 | $21.35 | $21.55 | $21.30 | $21.40 | $20.92 | 2,550 |
| 2023-09-13 | $21.77 | $21.77 | $21.23 | $21.30 | $20.82 | 3,814 |
| 2023-09-12 | $21.77 | $21.77 | $21.40 | $21.40 | $20.92 | 10,567 |
| 2023-09-11 | $21.92 | $22.01 | $21.51 | $21.76 | $21.27 | 11,385 |
| 2023-09-08 | $21.90 | $22.37 | $21.51 | $21.75 | $21.26 | 22,972 |
| 2023-09-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.42 | 47 |
| 2023-09-06 | $21.98 | $21.98 | $21.60 | $21.91 | $21.42 | 4,105 |
| 2023-09-05 | $21.77 | $22.37 | $21.55 | $21.55 | $21.07 | 3,561 |
| 2023-09-01 | $21.94 | $21.94 | $21.75 | $21.75 | $21.26 | 737 |
| 2023-08-31 | $21.69 | $21.83 | $21.59 | $21.81 | $21.32 | 2,319 |
| 2023-08-30 | $21.50 | $21.75 | $21.50 | $21.53 | $21.05 | 4,743 |
| 2023-08-29 | $21.36 | $21.73 | $21.36 | $21.69 | $21.20 | 2,847 |
| 2023-08-28 | $21.50 | $21.70 | $21.40 | $21.40 | $20.92 | 8,972 |
| 2023-08-25 | $21.26 | $21.68 | $21.20 | $21.68 | $21.19 | 6,939 |
| 2023-08-24 | $21.50 | $21.50 | $21.20 | $21.20 | $20.72 | 4,651 |
| 2023-08-23 | $21.38 | $21.38 | $21.20 | $21.28 | $20.80 | 3,176 |
| 2023-08-22 | $21.00 | $21.30 | $21.00 | $21.30 | $20.82 | 4,473 |
| 2023-08-21 | $21.13 | $21.31 | $21.07 | $21.16 | $20.68 | 10,950 |
| 2023-08-18 | $21.16 | $21.16 | $20.69 | $20.74 | $20.27 | 5,369 |
| 2023-08-17 | $21.11 | $21.25 | $21.11 | $21.11 | $20.64 | 4,330 |
| 2023-08-16 | $21.25 | $21.42 | $21.15 | $21.27 | $20.80 | 2,519 |
| 2023-08-15 | $21.48 | $22.20 | $21.25 | $21.78 | $21.29 | 4,936 |
| 2023-08-14 | $21.25 | $21.29 | $21.25 | $21.29 | $20.81 | 1,102 |
| 2023-08-11 | $21.30 | $21.80 | $21.13 | $21.20 | $20.72 | 14,894 |
| 2023-08-10 | $21.80 | $21.80 | $21.35 | $21.42 | $20.93 | 1,258 |
| 2023-08-09 | $22.35 | $22.35 | $21.35 | $21.40 | $20.92 | 4,565 |
| 2023-08-08 | $21.26 | $21.50 | $21.11 | $21.31 | $20.83 | 8,747 |
| 2023-08-07 | $21.23 | $21.64 | $21.16 | $21.64 | $21.16 | 1,438 |
| 2023-08-04 | $21.20 | $21.49 | $21.20 | $21.49 | $21.01 | 1,848 |
| 2023-08-03 | $21.40 | $21.40 | $21.20 | $21.28 | $20.81 | 7,999 |
| 2023-08-02 | $21.51 | $21.51 | $21.36 | $21.40 | $20.92 | 5,251 |
| 2023-08-01 | $21.62 | $21.65 | $21.61 | $21.65 | $21.16 | 962 |
| 2023-07-31 | $21.93 | $21.97 | $21.51 | $21.51 | $21.03 | 6,806 |
| 2023-07-28 | $21.35 | $21.90 | $21.35 | $21.90 | $21.90 | 3,071 |
| 2023-07-27 | $21.34 | $22.30 | $21.30 | $21.68 | $21.68 | 3,942 |
| 2023-07-26 | $20.80 | $21.62 | $20.70 | $21.24 | $21.24 | 7,160 |
| 2023-07-25 | $21.27 | $21.27 | $20.57 | $21.13 | $21.13 | 8,942 |
| 2023-07-24 | $21.32 | $21.32 | $20.85 | $21.28 | $21.28 | 6,050 |
| 2023-07-21 | $21.50 | $21.80 | $21.25 | $21.25 | $21.25 | 5,236 |
| 2023-07-20 | $22.03 | $22.31 | $21.50 | $21.98 | $21.98 | 6,929 |
| 2023-07-19 | $22.25 | $22.25 | $22.05 | $22.25 | $21.82 | 5,415 |
| 2023-07-18 | $21.42 | $22.00 | $21.42 | $22.00 | $21.58 | 11,546 |
| 2023-07-17 | $21.73 | $22.00 | $21.32 | $21.32 | $20.91 | 6,630 |
| 2023-07-14 | $21.45 | $21.99 | $21.45 | $21.70 | $21.28 | 9,535 |
| 2023-07-13 | $20.95 | $21.50 | $20.92 | $21.27 | $20.87 | 12,803 |
| 2023-07-12 | $20.61 | $21.00 | $20.61 | $20.80 | $20.80 | 7,372 |
| 2023-07-11 | $20.75 | $20.90 | $20.57 | $20.57 | $20.57 | 3,505 |
| 2023-07-10 | $20.73 | $20.84 | $20.49 | $20.51 | $20.51 | 9,671 |
| 2023-07-07 | $20.34 | $20.65 | $20.34 | $20.54 | $20.54 | 3,457 |
| 2023-07-06 | $20.46 | $20.53 | $20.23 | $20.53 | $20.53 | 2,188 |
| 2023-07-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 292 |
| 2023-07-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 383 |
| 2023-06-30 | $20.45 | $20.76 | $20.15 | $20.28 | $20.28 | 5,497 |
| 2023-06-29 | $20.34 | $20.75 | $20.32 | $20.34 | $20.34 | 3,810 |
| 2023-06-28 | $20.22 | $20.79 | $20.07 | $20.32 | $20.32 | 4,324 |
| 2023-06-27 | $20.83 | $20.96 | $20.22 | $20.22 | $20.22 | 1,359 |
| 2023-06-26 | $20.60 | $20.60 | $20.24 | $20.24 | $20.24 | 1,902 |
| 2023-06-23 | $20.78 | $20.96 | $20.25 | $20.28 | $20.28 | 10,001 |
| 2023-06-22 | $20.96 | $20.96 | $20.61 | $20.94 | $20.94 | 3,889 |
| 2023-06-21 | $20.69 | $21.00 | $20.69 | $20.80 | $20.80 | 6,580 |
| 2023-06-20 | $20.58 | $20.75 | $20.56 | $20.74 | $20.74 | 2,395 |
| 2023-06-16 | $20.75 | $20.75 | $20.56 | $20.58 | $20.58 | 9,714 |
| 2023-06-15 | $20.20 | $20.92 | $20.20 | $20.75 | $20.75 | 21,592 |
| 2023-06-14 | $19.50 | $20.45 | $19.50 | $20.25 | $20.25 | 13,974 |
| 2023-06-13 | $19.45 | $19.80 | $19.45 | $19.50 | $19.50 | 4,689 |
| 2023-06-12 | $19.61 | $19.75 | $19.40 | $19.51 | $19.51 | 4,436 |
| 2023-06-09 | $19.57 | $20.09 | $19.57 | $19.59 | $19.59 | 1,562 |
| 2023-06-08 | $19.90 | $20.45 | $19.56 | $19.70 | $19.70 | 1,114 |
| 2023-06-07 | $19.63 | $20.06 | $19.52 | $19.58 | $19.58 | 5,965 |
| 2023-06-06 | $19.58 | $19.75 | $19.51 | $19.55 | $19.55 | 6,696 |
| 2023-06-05 | $19.71 | $20.45 | $19.58 | $19.79 | $19.79 | 5,581 |
| 2023-06-02 | $19.84 | $20.20 | $19.51 | $19.65 | $19.65 | 7,441 |
| 2023-06-01 | $19.05 | $19.87 | $19.05 | $19.51 | $19.51 | 13,266 |
| 2023-05-31 | $18.25 | $19.03 | $18.25 | $18.75 | $18.75 | 7,281 |
| 2023-05-30 | $17.49 | $19.24 | $17.40 | $18.25 | $18.25 | 9,820 |
| 2023-05-26 | $17.30 | $17.42 | $17.11 | $17.11 | $17.11 | 6,988 |
| 2023-05-25 | $17.04 | $17.33 | $17.00 | $17.05 | $17.05 | 3,292 |
| 2023-05-24 | $17.00 | $17.06 | $17.00 | $17.03 | $17.03 | 3,318 |
| 2023-05-23 | $17.05 | $17.07 | $17.00 | $17.00 | $17.00 | 5,704 |
| 2023-05-22 | $17.24 | $17.42 | $17.05 | $17.05 | $17.05 | 6,874 |
| 2023-05-19 | $17.48 | $17.48 | $17.00 | $17.28 | $17.28 | 2,955 |
| 2023-05-18 | $17.35 | $17.50 | $17.19 | $17.27 | $17.27 | 4,304 |
| 2023-05-17 | $17.00 | $17.50 | $16.80 | $17.30 | $17.30 | 5,917 |
| 2023-05-16 | $17.57 | $17.70 | $16.50 | $17.00 | $17.00 | 20,235 |
| 2023-05-15 | $17.50 | $18.00 | $17.50 | $17.99 | $17.99 | 2,346 |
| 2023-05-12 | $17.45 | $17.61 | $17.05 | $17.55 | $17.55 | 9,882 |
| 2023-05-11 | $17.29 | $17.35 | $16.75 | $17.27 | $17.27 | 8,198 |
| 2023-05-10 | $17.20 | $17.25 | $16.87 | $17.12 | $17.12 | 7,788 |
| 2023-05-09 | $16.90 | $17.31 | $16.76 | $17.00 | $17.00 | 6,982 |
| 2023-05-08 | $16.54 | $17.34 | $16.54 | $17.03 | $17.03 | 7,585 |
| 2023-05-05 | $15.51 | $17.03 | $15.51 | $16.57 | $16.57 | 27,913 |
| 2023-05-04 | $16.50 | $16.61 | $14.87 | $14.87 | $14.87 | 13,560 |
| 2023-05-03 | $17.88 | $17.88 | $17.01 | $17.01 | $17.01 | 17,154 |
| 2023-05-02 | $18.01 | $18.64 | $17.50 | $17.80 | $17.80 | 13,991 |
| 2023-05-01 | $18.34 | $18.93 | $18.00 | $18.00 | $18.00 | 4,375 |
| 2023-04-28 | $18.24 | $18.98 | $17.80 | $18.44 | $18.44 | 16,764 |
| 2023-04-27 | $17.65 | $18.25 | $17.64 | $18.08 | $18.08 | 12,885 |
| 2023-04-26 | $18.20 | $18.24 | $17.16 | $17.40 | $17.40 | 12,529 |
| 2023-04-25 | $19.05 | $19.05 | $18.18 | $18.18 | $18.18 | 17,460 |
| 2023-04-24 | $19.25 | $19.30 | $18.90 | $19.10 | $19.10 | 6,749 |
| 2023-04-21 | $19.44 | $19.44 | $19.25 | $19.29 | $19.29 | 3,053 |
| 2023-04-20 | $19.29 | $20.00 | $19.25 | $19.39 | $19.39 | 4,543 |
| 2023-04-19 | $20.05 | $20.50 | $19.50 | $19.90 | $19.47 | 7,558 |
| 2023-04-18 | $20.15 | $20.50 | $19.94 | $20.44 | $20.00 | 4,751 |
| 2023-04-17 | $19.99 | $20.60 | $19.78 | $20.12 | $19.68 | 14,817 |
| 2023-04-14 | $19.80 | $20.02 | $19.78 | $19.78 | $19.35 | 10,929 |
| 2023-04-13 | $19.84 | $20.02 | $19.60 | $20.02 | $19.59 | 10,991 |
| 2023-04-12 | $19.35 | $19.91 | $19.25 | $19.26 | $18.84 | 17,798 |
| 2023-04-11 | $19.70 | $19.75 | $19.25 | $19.58 | $19.58 | 13,893 |
| 2023-04-10 | $18.55 | $19.93 | $18.55 | $19.25 | $19.25 | 36,938 |
| 2023-04-06 | $18.28 | $18.98 | $18.14 | $18.21 | $18.21 | 7,177 |
| 2023-04-05 | $18.57 | $18.72 | $18.13 | $18.14 | $18.14 | 17,230 |
| 2023-04-04 | $19.00 | $19.00 | $18.56 | $18.57 | $18.57 | 10,103 |
| 2023-04-03 | $18.75 | $18.86 | $17.85 | $17.85 | $17.85 | 4,285 |
| 2023-03-31 | $17.48 | $18.92 | $17.31 | $18.84 | $18.84 | 25,775 |
| 2023-03-30 | $16.29 | $17.39 | $16.29 | $17.38 | $17.38 | 10,179 |
| 2023-03-29 | $15.25 | $16.50 | $15.25 | $16.30 | $16.30 | 14,108 |
| 2023-03-28 | $14.35 | $15.31 | $14.35 | $15.10 | $15.10 | 17,183 |
| 2023-03-27 | $14.80 | $15.38 | $14.18 | $14.35 | $14.35 | 30,296 |
| 2023-03-24 | $15.68 | $17.00 | $14.40 | $14.78 | $14.78 | 48,569 |
| 2023-03-23 | $15.39 | $16.35 | $15.32 | $15.60 | $15.60 | 15,389 |
| 2023-03-22 | $14.85 | $15.91 | $14.71 | $15.50 | $15.50 | 21,020 |
| 2023-03-21 | $14.80 | $15.40 | $14.67 | $14.99 | $14.99 | 64,233 |
| 2023-03-20 | $16.00 | $16.64 | $14.80 | $14.80 | $14.80 | 22,565 |
| 2023-03-17 | $17.64 | $17.74 | $15.65 | $15.65 | $15.65 | 23,055 |
| 2023-03-16 | $17.70 | $18.19 | $17.01 | $17.75 | $17.75 | 11,379 |
| 2023-03-15 | $18.38 | $18.96 | $17.65 | $17.78 | $17.78 | 20,498 |
| 2023-03-14 | $18.49 | $19.26 | $17.50 | $18.35 | $18.35 | 38,257 |
| 2023-03-13 | $18.76 | $18.76 | $17.50 | $18.18 | $18.18 | 11,208 |
| 2023-03-10 | $19.71 | $20.31 | $18.87 | $19.39 | $19.39 | 28,421 |
| 2023-03-09 | $21.51 | $21.56 | $21.00 | $21.00 | $21.00 | 7,421 |
| 2023-03-08 | $21.28 | $21.87 | $21.25 | $21.87 | $21.87 | 3,777 |
| 2023-03-07 | $22.07 | $22.34 | $21.31 | $21.60 | $21.60 | 1,879 |
| 2023-03-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 365 |
| 2023-03-03 | $21.65 | $21.96 | $20.97 | $21.25 | $21.25 | 10,808 |
| 2023-03-02 | $21.81 | $21.99 | $21.50 | $21.51 | $21.51 | 1,380 |
| 2023-03-01 | $21.52 | $22.00 | $21.52 | $21.86 | $21.86 | 835 |
| 2023-02-28 | $22.17 | $22.17 | $21.53 | $21.53 | $21.53 | 6,063 |
| 2023-02-27 | $21.60 | $22.28 | $21.60 | $22.00 | $22.00 | 8,002 |
| 2023-02-24 | $21.12 | $21.89 | $21.05 | $21.51 | $21.51 | 7,271 |
| 2023-02-23 | $21.55 | $21.60 | $20.50 | $20.85 | $20.85 | 6,893 |
| 2023-02-22 | $21.30 | $21.30 | $20.75 | $20.89 | $20.89 | 9,406 |
| 2023-02-21 | $21.54 | $21.60 | $20.75 | $20.99 | $20.99 | 6,485 |
| 2023-02-17 | $21.39 | $21.70 | $21.11 | $21.30 | $21.30 | 10,283 |
| 2023-02-16 | $21.40 | $21.48 | $21.15 | $21.22 | $21.22 | 10,544 |
| 2023-02-15 | $20.55 | $21.63 | $20.52 | $21.16 | $21.16 | 17,407 |
| 2023-02-14 | $20.25 | $20.82 | $20.25 | $20.70 | $20.70 | 8,445 |
| 2023-02-13 | $20.40 | $20.54 | $19.95 | $20.45 | $20.45 | 5,066 |
| 2023-02-10 | $20.82 | $20.82 | $19.56 | $20.35 | $20.35 | 22,395 |
| 2023-02-09 | $21.31 | $21.56 | $20.53 | $20.76 | $20.76 | 19,929 |
| 2023-02-08 | $22.73 | $22.73 | $20.05 | $21.30 | $21.30 | 39,511 |
| 2023-02-07 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 750 |
| 2023-02-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 965 |
| 2023-02-03 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 2,548 |
| 2023-02-02 | $22.85 | $23.51 | $22.73 | $23.45 | $23.45 | 9,073 |
| 2023-02-01 | $23.45 | $23.69 | $22.73 | $23.40 | $23.40 | 4,903 |
| 2023-01-31 | $23.75 | $23.75 | $22.17 | $23.50 | $23.50 | 14,418 |
| 2023-01-30 | $22.03 | $24.05 | $22.00 | $24.05 | $24.05 | 6,697 |
| 2023-01-27 | $21.87 | $22.40 | $21.87 | $22.23 | $22.23 | 7,162 |
| 2023-01-26 | $21.75 | $21.99 | $21.75 | $21.99 | $21.99 | 1,435 |
| 2023-01-25 | $22.00 | $22.25 | $21.50 | $22.18 | $22.18 | 4,296 |
| 2023-01-24 | $21.88 | $22.40 | $21.15 | $22.01 | $22.01 | 14,524 |
| 2023-01-23 | $21.65 | $22.19 | $21.46 | $21.96 | $21.96 | 9,470 |
| 2023-01-20 | $21.45 | $21.88 | $21.45 | $21.88 | $21.88 | 1,884 |
| 2023-01-19 | $21.31 | $21.45 | $21.16 | $21.40 | $21.40 | 13,761 |
| 2023-01-18 | $21.72 | $21.90 | $21.65 | $21.69 | $21.26 | 7,532 |
| 2023-01-17 | $21.89 | $21.96 | $21.55 | $21.75 | $21.32 | 15,028 |
| 2023-01-13 | $21.50 | $22.00 | $21.50 | $21.98 | $21.55 | 11,301 |
| 2023-01-12 | $20.98 | $21.50 | $20.36 | $21.50 | $21.08 | 8,804 |
| 2023-01-11 | $20.50 | $21.50 | $20.31 | $21.09 | $20.67 | 14,351 |
| 2023-01-10 | $20.30 | $20.57 | $20.30 | $20.57 | $20.17 | 1,182 |
| 2023-01-09 | $20.13 | $20.59 | $20.00 | $20.25 | $19.85 | 3,777 |
| 2023-01-06 | $19.84 | $20.00 | $19.84 | $20.00 | $19.61 | 6,775 |
| 2023-01-05 | $19.59 | $19.83 | $19.58 | $19.82 | $19.43 | 5,240 |
| 2023-01-04 | $19.50 | $19.84 | $19.50 | $19.61 | $19.22 | 4,336 |
| 2023-01-03 | $19.84 | $19.84 | $19.30 | $19.65 | $19.26 | 11,454 |
| 2022-12-30 | $19.37 | $19.84 | $19.35 | $19.84 | $19.84 | 5,343 |
| 2022-12-29 | $19.27 | $19.45 | $19.27 | $19.30 | $19.30 | 4,644 |
| 2022-12-28 | $19.50 | $19.50 | $19.27 | $19.27 | $19.27 | 2,754 |
| 2022-12-27 | $19.48 | $19.65 | $19.15 | $19.50 | $19.50 | 16,650 |
| 2022-12-23 | $19.83 | $19.83 | $19.35 | $19.50 | $19.50 | 8,776 |
| 2022-12-22 | $19.70 | $19.70 | $19.25 | $19.38 | $19.38 | 8,179 |
| 2022-12-21 | $19.56 | $19.70 | $19.27 | $19.70 | $19.70 | 17,713 |
| 2022-12-20 | $19.25 | $19.59 | $19.25 | $19.35 | $19.35 | 11,539 |
| 2022-12-19 | $19.05 | $19.75 | $19.01 | $19.60 | $19.60 | 22,061 |
| 2022-12-16 | $19.03 | $19.43 | $19.00 | $19.02 | $19.02 | 19,333 |
| 2022-12-15 | $19.49 | $19.55 | $19.00 | $19.32 | $19.32 | 21,326 |
| 2022-12-14 | $19.70 | $20.10 | $19.51 | $19.51 | $19.51 | 18,436 |
| 2022-12-13 | $20.06 | $20.25 | $19.40 | $19.78 | $19.78 | 12,720 |
| 2022-12-12 | $19.88 | $20.38 | $19.39 | $20.00 | $20.00 | 9,729 |
| 2022-12-09 | $19.80 | $19.91 | $19.75 | $19.91 | $19.91 | 3,070 |
| 2022-12-08 | $20.37 | $20.37 | $19.75 | $20.03 | $20.03 | 11,620 |
| 2022-12-07 | $20.28 | $20.35 | $19.81 | $20.00 | $20.00 | 6,803 |
| 2022-12-06 | $20.30 | $20.81 | $20.28 | $20.28 | $20.28 | 6,339 |
| 2022-12-05 | $20.45 | $20.52 | $20.28 | $20.52 | $20.52 | 2,544 |
| 2022-12-02 | $20.26 | $20.65 | $20.26 | $20.65 | $20.65 | 711 |
| 2022-12-01 | $20.06 | $20.44 | $20.06 | $20.16 | $20.16 | 8,419 |
| 2022-11-30 | $19.99 | $20.38 | $19.95 | $20.00 | $20.00 | 13,562 |
| 2022-11-29 | $20.21 | $20.21 | $20.01 | $20.01 | $20.01 | 8,753 |
| 2022-11-28 | $19.91 | $21.34 | $19.91 | $20.30 | $20.30 | 17,260 |
| 2022-11-25 | $20.17 | $21.13 | $20.17 | $20.78 | $20.78 | 3,317 |
| 2022-11-23 | $20.00 | $20.12 | $19.65 | $19.90 | $19.90 | 9,071 |
| 2022-11-22 | $20.11 | $20.46 | $19.90 | $19.95 | $19.95 | 7,004 |
| 2022-11-21 | $20.07 | $20.46 | $20.05 | $20.17 | $20.17 | 9,898 |
| 2022-11-18 | $20.19 | $20.50 | $19.98 | $20.00 | $20.00 | 9,433 |
| 2022-11-17 | $20.00 | $20.13 | $20.00 | $20.10 | $20.10 | 5,107 |
| 2022-11-16 | $19.90 | $20.19 | $19.90 | $20.19 | $20.19 | 10,125 |
| 2022-11-15 | $20.01 | $20.31 | $19.75 | $19.91 | $19.91 | 18,537 |
| 2022-11-14 | $19.52 | $20.08 | $19.52 | $19.84 | $19.84 | 2,470 |
| 2022-11-11 | $19.59 | $20.20 | $19.59 | $19.89 | $19.89 | 4,726 |
| 2022-11-10 | $19.67 | $20.24 | $19.64 | $20.20 | $20.20 | 16,616 |
| 2022-11-09 | $19.42 | $19.65 | $19.34 | $19.51 | $19.51 | 5,463 |
| 2022-11-08 | $19.31 | $19.69 | $19.04 | $19.39 | $19.39 | 10,114 |
| 2022-11-07 | $19.57 | $19.69 | $18.66 | $19.69 | $19.69 | 15,304 |
| 2022-11-04 | $19.09 | $19.93 | $19.09 | $19.71 | $19.71 | 6,399 |
| 2022-11-03 | $19.04 | $19.07 | $18.50 | $18.99 | $18.99 | 13,838 |
| 2022-11-02 | $19.45 | $19.45 | $18.75 | $19.00 | $19.00 | 5,527 |
| 2022-11-01 | $18.79 | $19.22 | $18.75 | $19.21 | $19.21 | 7,477 |
| 2022-10-31 | $18.99 | $19.26 | $18.38 | $18.76 | $18.76 | 14,993 |
| 2022-10-28 | $19.67 | $19.77 | $18.25 | $18.89 | $18.89 | 25,902 |
| 2022-10-27 | $20.09 | $20.20 | $19.91 | $20.10 | $20.10 | 7,367 |
| 2022-10-26 | $20.15 | $20.17 | $19.51 | $20.15 | $20.15 | 5,186 |
| 2022-10-25 | $19.53 | $20.12 | $19.40 | $20.12 | $20.12 | 36,064 |
| 2022-10-24 | $19.89 | $19.89 | $19.29 | $19.51 | $19.51 | 8,976 |
| 2022-10-21 | $20.46 | $20.46 | $19.11 | $19.80 | $19.80 | 9,638 |
| 2022-10-20 | $21.07 | $21.20 | $20.49 | $20.72 | $20.72 | 13,609 |
| 2022-10-19 | $21.45 | $21.51 | $21.30 | $21.51 | $21.07 | 2,514 |
| 2022-10-18 | $21.61 | $21.81 | $21.20 | $21.37 | $20.94 | 6,511 |
| 2022-10-17 | $21.79 | $22.15 | $21.20 | $21.61 | $21.17 | 2,309 |
| 2022-10-14 | $21.82 | $22.29 | $21.22 | $21.62 | $21.18 | 4,040 |
| 2022-10-13 | $21.78 | $22.42 | $21.37 | $21.56 | $21.12 | 8,711 |
| 2022-10-12 | $22.59 | $22.59 | $22.59 | $22.59 | $22.13 | 149 |
| 2022-10-11 | $21.65 | $21.65 | $21.06 | $21.62 | $21.18 | 15,869 |
| 2022-10-10 | $22.35 | $22.37 | $21.05 | $21.60 | $21.16 | 29,685 |
| 2022-10-07 | $22.25 | $22.81 | $22.07 | $22.37 | $21.92 | 2,014 |
| 2022-10-06 | $23.45 | $23.59 | $23.14 | $23.14 | $22.67 | 2,885 |
| 2022-10-05 | $23.09 | $23.59 | $23.09 | $23.59 | $23.11 | 1,807 |
| 2022-10-04 | $22.98 | $23.46 | $22.93 | $23.20 | $22.73 | 5,822 |
| 2022-10-03 | $22.50 | $22.65 | $22.50 | $22.65 | $22.19 | 691 |
| 2022-09-30 | $22.36 | $22.92 | $21.87 | $22.43 | $22.43 | 7,959 |
| 2022-09-29 | $22.89 | $22.89 | $22.34 | $22.48 | $22.48 | 1,215 |
| 2022-09-28 | $22.90 | $22.90 | $22.60 | $22.64 | $22.64 | 3,540 |
| 2022-09-27 | $22.51 | $22.60 | $22.21 | $22.60 | $22.60 | 7,114 |
| 2022-09-26 | $22.69 | $22.69 | $22.42 | $22.42 | $22.42 | 3,477 |
| 2022-09-23 | $23.20 | $23.20 | $22.51 | $22.51 | $22.51 | 3,924 |
| 2022-09-22 | $23.50 | $23.65 | $23.20 | $23.20 | $23.20 | 9,294 |
| 2022-09-21 | $23.59 | $23.65 | $23.45 | $23.50 | $23.50 | 10,754 |
| 2022-09-20 | $23.58 | $23.67 | $23.58 | $23.67 | $23.67 | 735 |
| 2022-09-19 | $23.72 | $23.92 | $23.70 | $23.74 | $23.74 | 3,125 |
| 2022-09-16 | $23.91 | $23.98 | $23.60 | $23.98 | $23.98 | 2,380 |
| 2022-09-15 | $24.00 | $24.03 | $23.79 | $23.79 | $23.79 | 4,745 |
| 2022-09-14 | $23.58 | $24.18 | $23.58 | $24.18 | $24.18 | 2,119 |
| 2022-09-13 | $23.94 | $24.18 | $23.50 | $23.70 | $23.70 | 3,715 |
| 2022-09-12 | $23.81 | $24.13 | $23.75 | $23.75 | $23.75 | 1,141 |
| 2022-09-09 | $23.84 | $24.18 | $23.70 | $23.75 | $23.75 | 5,912 |
| 2022-09-08 | $23.76 | $24.04 | $23.70 | $23.70 | $23.70 | 1,077 |
| 2022-09-07 | $23.85 | $24.18 | $23.50 | $24.15 | $24.15 | 4,040 |
| 2022-09-06 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 1,025 |
| 2022-09-02 | $23.85 | $23.85 | $23.46 | $23.71 | $23.71 | 2,883 |
| 2022-09-01 | $23.71 | $23.82 | $23.45 | $23.82 | $23.82 | 1,299 |
| 2022-08-31 | $23.70 | $23.97 | $23.21 | $23.37 | $23.37 | 6,751 |
| 2022-08-30 | $23.69 | $23.69 | $23.40 | $23.40 | $23.40 | 3,138 |
| 2022-08-29 | $23.63 | $24.16 | $23.63 | $23.73 | $23.73 | 4,104 |
| 2022-08-26 | $24.17 | $24.21 | $23.63 | $23.81 | $23.81 | 3,990 |
| 2022-08-25 | $23.85 | $24.24 | $23.50 | $24.20 | $24.20 | 4,364 |
| 2022-08-24 | $23.63 | $24.22 | $23.51 | $24.22 | $24.22 | 4,841 |
| 2022-08-23 | $24.01 | $24.01 | $23.00 | $23.37 | $23.37 | 6,911 |
| 2022-08-22 | $24.29 | $24.29 | $24.01 | $24.01 | $24.01 | 928 |
| 2022-08-19 | $24.47 | $24.58 | $24.02 | $24.02 | $24.02 | 5,446 |
| 2022-08-18 | $23.98 | $24.30 | $23.98 | $24.30 | $24.30 | 4,111 |
| 2022-08-17 | $24.60 | $24.60 | $23.80 | $23.89 | $23.89 | 7,575 |
| 2022-08-16 | $24.72 | $24.77 | $23.90 | $24.23 | $24.23 | 13,356 |
| 2022-08-15 | $24.77 | $24.77 | $23.80 | $23.80 | $23.80 | 23,938 |
| 2022-08-12 | $23.98 | $24.49 | $23.98 | $24.05 | $24.05 | 4,621 |
| 2022-08-11 | $23.87 | $23.98 | $23.55 | $23.98 | $23.98 | 6,456 |
| 2022-08-10 | $24.10 | $24.10 | $23.83 | $23.95 | $23.95 | 4,410 |
| 2022-08-09 | $23.94 | $24.10 | $23.80 | $24.10 | $24.10 | 1,386 |
| 2022-08-08 | $24.07 | $24.08 | $23.83 | $23.97 | $23.97 | 2,570 |
| 2022-08-05 | $23.92 | $24.02 | $23.90 | $24.00 | $24.00 | 2,971 |
| 2022-08-04 | $23.77 | $24.13 | $23.77 | $24.00 | $24.00 | 1,902 |
| 2022-08-03 | $24.09 | $24.29 | $23.98 | $24.02 | $24.02 | 3,535 |
| 2022-08-02 | $23.69 | $24.25 | $23.69 | $23.80 | $23.80 | 14,773 |
| 2022-08-01 | $24.04 | $24.50 | $22.93 | $23.77 | $23.77 | 11,874 |
| 2022-07-29 | $23.99 | $24.75 | $23.55 | $24.21 | $24.21 | 7,565 |
| 2022-07-28 | $23.34 | $25.55 | $23.34 | $23.66 | $23.66 | 6,893 |
| 2022-07-27 | $23.13 | $23.39 | $22.90 | $23.37 | $23.37 | 7,142 |
| 2022-07-26 | $22.97 | $23.17 | $22.97 | $23.17 | $23.17 | 6,063 |
| 2022-07-25 | $22.93 | $23.20 | $22.91 | $23.07 | $23.07 | 3,060 |
| 2022-07-22 | $23.38 | $23.38 | $22.78 | $23.16 | $23.16 | 6,453 |
| 2022-07-21 | $23.07 | $23.35 | $23.02 | $23.35 | $23.35 | 8,429 |
| 2022-07-20 | $23.34 | $23.39 | $22.67 | $23.12 | $23.12 | 7,149 |
| 2022-07-19 | $23.05 | $23.39 | $23.00 | $23.30 | $23.30 | 6,512 |
| 2022-07-18 | $22.90 | $23.18 | $22.79 | $22.96 | $22.96 | 6,863 |
| 2022-07-15 | $23.06 | $23.46 | $23.06 | $23.06 | $22.64 | 3,367 |
| 2022-07-14 | $23.38 | $23.39 | $22.85 | $23.37 | $22.94 | 10,758 |
| 2022-07-13 | $23.59 | $23.89 | $22.86 | $23.25 | $22.82 | 8,694 |
| 2022-07-12 | $24.00 | $24.00 | $23.55 | $23.57 | $23.14 | 2,907 |
| 2022-07-11 | $23.56 | $23.79 | $23.51 | $23.79 | $23.35 | 8,045 |
| 2022-07-08 | $23.11 | $23.49 | $23.02 | $23.49 | $23.06 | 8,625 |
| 2022-07-07 | $22.97 | $23.18 | $22.80 | $23.01 | $22.59 | 12,285 |
| 2022-07-06 | $23.21 | $23.21 | $22.52 | $22.75 | $22.33 | 11,094 |
| 2022-07-05 | $22.29 | $22.74 | $22.25 | $22.50 | $22.09 | 11,789 |
| 2022-07-01 | $21.93 | $22.39 | $21.66 | $22.25 | $21.84 | 18,383 |
| 2022-06-30 | $22.00 | $22.15 | $21.87 | $21.87 | $21.47 | 10,507 |
| 2022-06-29 | $22.30 | $22.50 | $21.87 | $22.18 | $21.77 | 9,448 |
| 2022-06-28 | $22.34 | $22.45 | $22.01 | $22.05 | $21.64 | 20,444 |
| 2022-06-27 | $21.99 | $22.48 | $21.66 | $22.00 | $21.60 | 30,001 |
| 2022-06-24 | $21.95 | $22.05 | $21.60 | $22.04 | $21.64 | 7,724 |
| 2022-06-23 | $22.38 | $22.46 | $21.52 | $21.82 | $21.42 | 14,329 |
| 2022-06-22 | $22.55 | $22.55 | $21.63 | $22.06 | $21.65 | 19,504 |
| 2022-06-21 | $23.58 | $23.58 | $22.52 | $22.55 | $22.14 | 17,131 |
| 2022-06-17 | $23.29 | $23.85 | $22.82 | $23.51 | $23.08 | 11,444 |
| 2022-06-16 | $24.07 | $24.48 | $23.14 | $23.92 | $23.48 | 11,646 |
| 2022-06-15 | $24.40 | $24.49 | $23.81 | $24.09 | $23.64 | 9,948 |
| 2022-06-14 | $25.00 | $25.00 | $24.00 | $24.00 | $23.56 | 12,104 |
| 2022-06-13 | $25.00 | $25.33 | $24.82 | $25.02 | $24.56 | 4,416 |
| 2022-06-10 | $25.00 | $25.14 | $24.90 | $25.00 | $24.54 | 4,566 |
| 2022-06-09 | $25.16 | $25.28 | $25.00 | $25.12 | $24.66 | 10,383 |
| 2022-06-08 | $25.11 | $25.33 | $25.11 | $25.15 | $24.69 | 7,965 |
| 2022-06-07 | $25.40 | $25.40 | $25.20 | $25.20 | $24.74 | 1,527 |
| 2022-06-06 | $25.10 | $25.70 | $25.10 | $25.11 | $24.65 | 2,641 |
| 2022-06-03 | $25.18 | $25.18 | $25.11 | $25.17 | $24.71 | 2,237 |
| 2022-06-02 | $25.27 | $25.27 | $25.15 | $25.21 | $24.75 | 1,255 |
| 2022-06-01 | $25.10 | $25.29 | $25.10 | $25.17 | $24.71 | 693 |
| 2022-05-31 | $25.04 | $25.10 | $25.00 | $25.04 | $24.58 | 3,811 |
| 2022-05-27 | $25.19 | $25.37 | $25.09 | $25.34 | $24.87 | 8,234 |
| 2022-05-26 | $25.20 | $25.25 | $25.05 | $25.25 | $24.79 | 6,226 |
| 2022-05-25 | $25.04 | $25.35 | $25.04 | $25.35 | $24.88 | 3,703 |
| 2022-05-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.29 | 49 |
| 2022-05-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.29 | 252 |
| 2022-05-20 | $25.72 | $25.78 | $25.08 | $25.77 | $25.30 | 1,647 |
| 2022-05-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.38 | 70 |
| 2022-05-18 | $24.84 | $25.00 | $24.82 | $24.84 | $24.38 | 2,158 |
| 2022-05-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.74 | 592 |
| 2022-05-16 | $25.01 | $25.17 | $25.01 | $25.11 | $24.65 | 4,177 |
| 2022-05-13 | $25.03 | $25.15 | $25.00 | $25.00 | $24.54 | 911 |
| 2022-05-12 | $25.14 | $25.14 | $24.82 | $24.82 | $24.36 | 3,775 |
| 2022-05-11 | $25.02 | $25.11 | $24.82 | $25.11 | $24.65 | 7,541 |
| 2022-05-10 | $24.98 | $25.10 | $24.98 | $25.04 | $24.58 | 3,468 |
| 2022-05-09 | $24.98 | $25.05 | $24.92 | $25.05 | $24.59 | 6,206 |
| 2022-05-06 | $25.25 | $25.25 | $25.00 | $25.00 | $24.54 | 5,895 |
| 2022-05-05 | $25.15 | $25.25 | $25.14 | $25.25 | $24.79 | 2,903 |
| 2022-05-04 | $25.18 | $25.19 | $25.10 | $25.15 | $24.69 | 2,040 |
| 2022-05-03 | $25.05 | $25.20 | $25.00 | $25.00 | $24.54 | 2,061 |
| 2022-05-02 | $25.12 | $25.19 | $24.96 | $25.02 | $24.57 | 4,178 |
| 2022-04-29 | $25.20 | $25.20 | $24.95 | $25.10 | $24.64 | 4,635 |
| 2022-04-28 | $25.18 | $25.18 | $25.15 | $25.15 | $24.69 | 626 |
| 2022-04-27 | $25.20 | $25.20 | $24.97 | $25.11 | $24.65 | 9,585 |
| 2022-04-26 | $25.30 | $25.30 | $25.20 | $25.20 | $24.74 | 1,702 |
| 2022-04-25 | $25.21 | $25.30 | $25.01 | $25.30 | $24.83 | 7,174 |
| 2022-04-22 | $25.68 | $25.68 | $25.50 | $25.50 | $25.03 | 1,308 |
| 2022-04-21 | $25.55 | $25.55 | $25.10 | $25.40 | $24.93 | 4,749 |
| 2022-04-20 | $25.50 | $25.52 | $25.50 | $25.52 | $25.05 | 400 |
| 2022-04-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.05 | 67 |
| 2022-04-18 | $25.65 | $25.78 | $25.52 | $25.52 | $25.05 | 1,891 |
| 2022-04-14 | $25.76 | $25.76 | $25.71 | $25.71 | $24.82 | 1,188 |
| 2022-04-13 | $25.87 | $26.00 | $25.87 | $25.87 | $24.98 | 3,927 |
| 2022-04-12 | $25.87 | $25.87 | $25.87 | $25.87 | $24.97 | 300 |
| 2022-04-11 | $25.87 | $26.11 | $25.86 | $25.94 | $25.04 | 7,657 |
| 2022-04-08 | $25.86 | $26.00 | $25.86 | $25.90 | $25.00 | 1,440 |
| 2022-04-07 | $26.10 | $26.10 | $25.81 | $26.01 | $25.11 | 603 |
| 2022-04-06 | $25.93 | $26.10 | $25.75 | $26.10 | $25.19 | 1,648 |
| 2022-04-05 | $25.97 | $26.07 | $25.76 | $26.07 | $25.17 | 1,756 |
| 2022-04-04 | $26.08 | $26.11 | $25.95 | $26.11 | $25.21 | 1,480 |
| 2022-04-01 | $26.11 | $26.11 | $25.85 | $26.01 | $25.11 | 714 |
| 2022-03-31 | $26.01 | $26.01 | $25.78 | $25.95 | $25.05 | 7,551 |
| 2022-03-30 | $25.81 | $25.99 | $25.76 | $25.99 | $25.09 | 1,972 |
| 2022-03-29 | $26.25 | $26.25 | $25.76 | $26.00 | $25.09 | 11,797 |
| 2022-03-28 | $26.20 | $26.45 | $25.76 | $25.78 | $24.89 | 9,636 |
| 2022-03-25 | $25.88 | $26.00 | $25.88 | $26.00 | $25.10 | 984 |
| 2022-03-24 | $26.25 | $26.35 | $25.91 | $25.91 | $25.01 | 2,958 |
| 2022-03-23 | $26.45 | $26.45 | $26.34 | $26.45 | $25.53 | 2,503 |
| 2022-03-22 | $26.38 | $26.50 | $26.25 | $26.35 | $25.44 | 2,998 |
| 2022-03-21 | $26.23 | $26.49 | $26.23 | $26.49 | $25.57 | 1,034 |
| 2022-03-18 | $26.25 | $26.49 | $26.25 | $26.49 | $25.57 | 2,187 |
| 2022-03-17 | $26.05 | $26.25 | $25.98 | $26.25 | $25.34 | 3,635 |
| 2022-03-16 | $26.23 | $26.25 | $25.75 | $25.75 | $24.86 | 1,945 |
| 2022-03-15 | $25.58 | $26.00 | $25.58 | $25.88 | $24.98 | 3,670 |
| 2022-03-14 | $25.70 | $25.95 | $25.56 | $25.95 | $25.05 | 4,342 |
| 2022-03-11 | $26.10 | $26.10 | $25.55 | $25.55 | $24.67 | 3,301 |
| 2022-03-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.34 | 893 |
| 2022-03-09 | $26.70 | $26.75 | $26.41 | $26.45 | $25.53 | 1,245 |
| 2022-03-08 | $26.23 | $26.76 | $25.63 | $26.67 | $25.75 | 7,798 |
| 2022-03-07 | $26.17 | $26.17 | $25.89 | $26.17 | $25.26 | 1,013 |
| 2022-03-04 | $25.95 | $26.36 | $25.75 | $25.75 | $24.86 | 3,994 |
| 2022-03-03 | $25.85 | $25.95 | $25.78 | $25.95 | $25.05 | 4,701 |
| 2022-03-02 | $25.70 | $25.94 | $25.55 | $25.55 | $24.67 | 4,244 |
| 2022-03-01 | $25.85 | $25.94 | $25.75 | $25.75 | $24.86 | 3,833 |
| 2022-02-28 | $25.66 | $25.80 | $25.66 | $25.70 | $24.81 | 1,223 |
| 2022-02-25 | $25.67 | $25.74 | $25.60 | $25.69 | $24.80 | 6,185 |
| 2022-02-24 | $25.53 | $25.67 | $25.50 | $25.67 | $24.78 | 2,584 |
| 2022-02-23 | $25.50 | $25.59 | $25.50 | $25.59 | $24.70 | 3,342 |
| 2022-02-22 | $25.69 | $25.69 | $25.55 | $25.57 | $24.68 | 2,671 |
| 2022-02-18 | $25.50 | $25.62 | $25.50 | $25.55 | $24.67 | 1,106 |
| 2022-02-17 | $25.26 | $25.53 | $25.26 | $25.53 | $24.65 | 2,319 |
| 2022-02-16 | $25.35 | $25.39 | $25.25 | $25.36 | $24.48 | 2,892 |
| 2022-02-15 | $25.21 | $25.40 | $25.20 | $25.36 | $24.48 | 4,706 |
| 2022-02-14 | $25.31 | $25.31 | $25.24 | $25.24 | $24.37 | 1,706 |
| 2022-02-11 | $25.85 | $25.85 | $25.12 | $25.70 | $24.81 | 16,058 |
| 2022-02-10 | $25.70 | $25.98 | $25.70 | $25.74 | $24.85 | 5,933 |
| 2022-02-09 | $25.81 | $25.85 | $25.70 | $25.80 | $24.91 | 6,053 |
| 2022-02-08 | $25.71 | $26.00 | $25.70 | $25.82 | $24.93 | 4,487 |
| 2022-02-07 | $25.51 | $26.30 | $25.51 | $25.70 | $24.81 | 4,488 |
| 2022-02-04 | $26.14 | $26.25 | $25.46 | $25.56 | $24.67 | 8,184 |
| 2022-02-03 | $26.26 | $26.26 | $26.26 | $26.26 | $25.35 | 631 |
| 2022-02-02 | $26.51 | $26.51 | $26.27 | $26.27 | $25.36 | 1,244 |
| 2022-02-01 | $25.97 | $26.30 | $25.97 | $26.00 | $25.10 | 5,120 |
| 2022-01-31 | $26.40 | $26.40 | $25.81 | $26.00 | $25.10 | 3,396 |
| 2022-01-28 | $26.06 | $26.39 | $25.30 | $25.74 | $24.85 | 13,753 |
| 2022-01-27 | $26.05 | $26.20 | $26.03 | $26.12 | $25.22 | 12,565 |
| 2022-01-26 | $26.45 | $26.45 | $26.39 | $26.39 | $25.47 | 496 |
| 2022-01-25 | $26.39 | $26.43 | $26.25 | $26.26 | $25.35 | 2,249 |
| 2022-01-24 | $26.25 | $26.44 | $26.06 | $26.22 | $25.31 | 7,987 |
| 2022-01-21 | $26.49 | $26.50 | $26.17 | $26.44 | $25.52 | 5,870 |
| 2022-01-20 | $26.57 | $26.57 | $26.29 | $26.50 | $25.58 | 7,513 |
| 2022-01-19 | $26.61 | $26.88 | $26.59 | $26.70 | $25.36 | 3,401 |
| 2022-01-18 | $26.70 | $26.89 | $26.55 | $26.61 | $25.28 | 7,557 |
| 2022-01-14 | $26.69 | $26.86 | $26.64 | $26.80 | $25.46 | 8,634 |
| 2022-01-13 | $26.75 | $26.91 | $26.65 | $26.79 | $25.45 | 7,351 |
| 2022-01-12 | $26.95 | $26.95 | $26.76 | $26.76 | $25.42 | 6,123 |
| 2022-01-11 | $26.61 | $26.97 | $26.60 | $26.90 | $25.55 | 15,143 |
| 2022-01-10 | $26.95 | $27.00 | $26.61 | $27.00 | $25.65 | 5,811 |
| 2022-01-07 | $26.96 | $27.01 | $26.87 | $26.88 | $25.54 | 10,522 |
| 2022-01-06 | $26.83 | $27.00 | $26.81 | $27.00 | $25.65 | 9,383 |
| 2022-01-05 | $26.94 | $27.00 | $26.94 | $27.00 | $25.65 | 12,314 |
| 2022-01-04 | $26.90 | $27.00 | $26.88 | $27.00 | $25.65 | 8,331 |
| 2022-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.65 | 3,247 |
| 2021-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.65 | 776 |
| 2021-12-30 | $26.99 | $27.02 | $26.99 | $27.02 | $25.67 | 3,094 |
| 2021-12-29 | $26.72 | $26.89 | $26.72 | $26.89 | $25.54 | 4,446 |
| 2021-12-28 | $26.80 | $26.87 | $26.77 | $26.81 | $25.47 | 4,966 |
| 2021-12-27 | $26.82 | $26.85 | $26.72 | $26.72 | $25.38 | 4,832 |
| 2021-12-23 | $26.82 | $26.82 | $26.75 | $26.77 | $25.43 | 5,015 |
| 2021-12-22 | $26.64 | $26.88 | $26.64 | $26.68 | $25.35 | 3,404 |
| 2021-12-21 | $26.61 | $27.00 | $26.60 | $26.79 | $25.45 | 6,063 |
| 2021-12-20 | $26.90 | $27.00 | $26.70 | $26.70 | $25.36 | 7,110 |
| 2021-12-17 | $26.71 | $26.71 | $26.71 | $26.71 | $25.37 | 930 |
| 2021-12-16 | $27.11 | $27.11 | $26.70 | $26.70 | $25.36 | 4,352 |
| 2021-12-15 | $26.90 | $26.90 | $26.64 | $26.72 | $25.38 | 957 |
| 2021-12-14 | $26.86 | $27.00 | $26.86 | $27.00 | $25.65 | 1,857 |
| 2021-12-13 | $26.88 | $26.88 | $26.88 | $26.88 | $25.54 | 129 |
| 2021-12-10 | $26.85 | $27.64 | $26.35 | $27.64 | $26.26 | 17,449 |
| 2021-12-09 | $27.00 | $27.23 | $26.81 | $26.99 | $25.64 | 6,485 |
| 2021-12-08 | $26.77 | $27.44 | $26.77 | $26.88 | $25.53 | 3,218 |
| 2021-12-07 | $26.95 | $26.95 | $26.77 | $26.82 | $25.47 | 2,924 |
| 2021-12-06 | $26.75 | $26.87 | $26.46 | $26.87 | $25.53 | 8,330 |
| 2021-12-03 | $27.58 | $27.58 | $26.88 | $26.88 | $25.54 | 2,957 |
| 2021-12-02 | $27.39 | $27.75 | $27.04 | $27.19 | $25.83 | 7,154 |
| 2021-12-01 | $27.59 | $27.79 | $27.01 | $27.09 | $25.73 | 2,233 |
| 2021-11-30 | $27.00 | $27.68 | $27.00 | $27.68 | $26.30 | 620 |
| 2021-11-29 | $26.90 | $26.93 | $26.90 | $26.93 | $25.58 | 1,013 |
| 2021-11-26 | $27.25 | $27.25 | $27.25 | $27.25 | $25.89 | 0 |
| 2021-11-24 | $26.81 | $27.25 | $26.80 | $27.25 | $25.89 | 4,330 |
| 2021-11-23 | $27.05 | $27.25 | $27.05 | $27.25 | $25.89 | 2,423 |
| 2021-11-22 | $27.11 | $27.11 | $27.11 | $27.11 | $25.75 | 522 |
| 2021-11-19 | $27.34 | $27.38 | $27.25 | $27.25 | $25.89 | 1,940 |
| 2021-11-18 | $27.24 | $27.38 | $27.05 | $27.34 | $25.97 | 1,597 |
| 2021-11-17 | $27.41 | $27.69 | $27.05 | $27.14 | $25.78 | 4,002 |
| 2021-11-16 | $27.05 | $27.10 | $27.05 | $27.10 | $25.74 | 1,601 |
| 2021-11-15 | $27.04 | $27.10 | $27.00 | $27.06 | $25.70 | 1,879 |
| 2021-11-12 | $27.21 | $27.21 | $27.10 | $27.10 | $25.74 | 1,659 |
| 2021-11-11 | $27.09 | $27.43 | $27.01 | $27.26 | $25.90 | 5,214 |
| 2021-11-10 | $27.18 | $27.32 | $27.00 | $27.32 | $25.95 | 883 |
| 2021-11-09 | $26.95 | $26.97 | $26.95 | $26.97 | $25.62 | 3,083 |
| 2021-11-08 | $27.25 | $27.25 | $26.96 | $27.09 | $25.73 | 3,992 |
| 2021-11-05 | $27.15 | $27.31 | $26.97 | $26.97 | $25.62 | 3,181 |
| 2021-11-04 | $27.76 | $27.76 | $26.82 | $27.08 | $25.73 | 11,523 |
| 2021-11-03 | $26.78 | $27.01 | $26.77 | $27.01 | $25.66 | 4,314 |
| 2021-11-02 | $26.92 | $27.02 | $26.74 | $26.74 | $25.40 | 10,366 |
| 2021-11-01 | $27.04 | $27.04 | $26.56 | $26.83 | $25.49 | 8,188 |
| 2021-10-29 | $26.88 | $27.03 | $26.79 | $26.95 | $25.60 | 8,734 |
| 2021-10-28 | $26.79 | $26.88 | $26.79 | $26.80 | $25.45 | 2,792 |
| 2021-10-27 | $26.90 | $26.90 | $26.71 | $26.71 | $25.37 | 1,910 |
| 2021-10-26 | $26.78 | $26.94 | $26.66 | $26.86 | $25.52 | 6,614 |
| 2021-10-25 | $26.77 | $26.78 | $26.67 | $26.78 | $25.44 | 4,492 |
| 2021-10-22 | $26.78 | $26.80 | $26.66 | $26.78 | $25.44 | 4,531 |
| 2021-10-21 | $26.82 | $26.84 | $26.63 | $26.79 | $25.45 | 6,063 |
| 2021-10-20 | $26.82 | $26.82 | $26.68 | $26.77 | $25.43 | 4,194 |
| 2021-10-19 | $27.00 | $27.23 | $26.97 | $27.07 | $25.31 | 6,046 |
| 2021-10-18 | $26.99 | $27.01 | $26.94 | $27.00 | $25.24 | 8,384 |
| 2021-10-15 | $27.00 | $27.00 | $26.98 | $27.00 | $25.24 | 10,998 |
| 2021-10-14 | $26.90 | $27.02 | $26.85 | $27.00 | $25.24 | 15,959 |
| 2021-10-13 | $26.90 | $26.90 | $26.85 | $26.90 | $25.15 | 3,725 |
| 2021-10-12 | $26.90 | $27.00 | $26.85 | $26.85 | $25.10 | 12,721 |
| 2021-10-11 | $26.90 | $27.00 | $26.83 | $26.90 | $25.15 | 6,701 |
| 2021-10-08 | $27.00 | $27.00 | $26.98 | $26.98 | $25.22 | 948 |
| 2021-10-07 | $27.00 | $27.00 | $26.95 | $26.99 | $25.23 | 3,558 |
| 2021-10-06 | $26.92 | $27.00 | $26.92 | $27.00 | $25.24 | 4,335 |
| 2021-10-05 | $26.88 | $26.98 | $26.88 | $26.98 | $25.22 | 1,531 |
| 2021-10-04 | $27.04 | $27.04 | $26.75 | $27.02 | $25.26 | 3,639 |
| 2021-10-01 | $26.98 | $27.00 | $26.90 | $27.00 | $25.24 | 4,135 |
| 2021-09-30 | $27.00 | $27.04 | $26.84 | $27.02 | $25.26 | 4,627 |
| 2021-09-29 | $26.99 | $27.02 | $26.95 | $27.02 | $25.26 | 1,566 |
| 2021-09-28 | $26.78 | $26.99 | $26.78 | $26.92 | $25.17 | 1,017 |
| 2021-09-27 | $26.87 | $27.00 | $26.87 | $26.92 | $25.17 | 5,651 |
| 2021-09-24 | $27.04 | $27.04 | $26.90 | $27.00 | $25.24 | 2,228 |
| 2021-09-23 | $27.00 | $27.00 | $26.94 | $26.94 | $25.19 | 1,543 |
| 2021-09-22 | $27.00 | $27.00 | $26.91 | $27.00 | $25.24 | 2,482 |
| 2021-09-21 | $26.99 | $27.02 | $26.99 | $27.02 | $25.26 | 4,756 |
| 2021-09-20 | $26.90 | $26.98 | $26.87 | $26.87 | $25.12 | 2,317 |
| 2021-09-17 | $27.00 | $27.00 | $26.90 | $26.99 | $25.23 | 1,748 |
| 2021-09-16 | $27.00 | $27.10 | $27.00 | $27.00 | $25.24 | 5,759 |
| 2021-09-15 | $26.99 | $27.13 | $26.99 | $27.00 | $25.24 | 2,270 |
| 2021-09-14 | $27.06 | $27.13 | $27.00 | $27.00 | $25.24 | 3,688 |
| 2021-09-13 | $27.07 | $27.12 | $27.00 | $27.12 | $25.36 | 6,539 |
| 2021-09-10 | $27.14 | $27.14 | $27.00 | $27.00 | $25.24 | 2,495 |
| 2021-09-09 | $27.02 | $27.10 | $27.00 | $27.05 | $25.29 | 5,861 |
| 2021-09-08 | $27.10 | $27.10 | $27.10 | $27.10 | $25.34 | 5,347 |
| 2021-09-07 | $27.11 | $27.15 | $27.10 | $27.10 | $25.34 | 1,741 |
| 2021-09-03 | $27.10 | $27.12 | $27.08 | $27.12 | $25.35 | 1,954 |
| 2021-09-02 | $27.13 | $27.15 | $27.10 | $27.10 | $25.34 | 12,344 |
| 2021-09-01 | $27.10 | $27.10 | $27.08 | $27.08 | $25.32 | 9,658 |
| 2021-08-31 | $27.06 | $27.20 | $27.06 | $27.10 | $25.34 | 1,739 |
| 2021-08-30 | $27.18 | $27.18 | $27.18 | $27.18 | $25.41 | 317 |
| 2021-08-27 | $27.15 | $27.25 | $27.15 | $27.18 | $25.41 | 4,677 |
| 2021-08-26 | $27.05 | $27.20 | $27.05 | $27.20 | $25.43 | 3,258 |
| 2021-08-25 | $27.20 | $27.25 | $27.10 | $27.17 | $25.41 | 4,406 |
| 2021-08-24 | $27.25 | $27.30 | $27.13 | $27.20 | $25.43 | 5,557 |
| 2021-08-23 | $27.39 | $27.39 | $27.39 | $27.39 | $25.61 | 865 |
| 2021-08-20 | $27.07 | $27.10 | $27.06 | $27.10 | $25.34 | 2,442 |
| 2021-08-19 | $27.03 | $27.09 | $27.03 | $27.08 | $25.32 | 1,157 |
| 2021-08-18 | $27.06 | $27.09 | $26.94 | $26.94 | $25.19 | 4,665 |
| 2021-08-17 | $27.30 | $27.30 | $27.07 | $27.08 | $25.32 | 16,400 |
| 2021-08-16 | $27.35 | $27.35 | $27.31 | $27.31 | $25.53 | 3,961 |
| 2021-08-13 | $27.30 | $27.50 | $27.30 | $27.50 | $25.71 | 3,132 |
| 2021-08-12 | $27.57 | $27.57 | $27.57 | $27.57 | $25.78 | 1,400 |
| 2021-08-11 | $27.63 | $27.63 | $27.63 | $27.63 | $25.83 | 51 |
| 2021-08-10 | $27.47 | $27.63 | $27.47 | $27.63 | $25.83 | 1,515 |
| 2021-08-09 | $27.65 | $27.65 | $27.40 | $27.49 | $25.70 | 6,876 |
| 2021-08-06 | $27.65 | $27.65 | $27.64 | $27.64 | $25.85 | 1,141 |
| 2021-08-05 | $27.63 | $27.63 | $27.58 | $27.58 | $25.79 | 1,088 |
| 2021-08-04 | $27.69 | $27.95 | $27.60 | $27.65 | $25.85 | 8,876 |
| 2021-08-03 | $27.60 | $27.88 | $27.60 | $27.88 | $26.07 | 5,068 |
| 2021-08-02 | $27.90 | $27.90 | $27.50 | $27.57 | $25.77 | 2,979 |
| 2021-07-30 | $27.60 | $27.99 | $27.50 | $27.95 | $26.13 | 3,516 |
| 2021-07-29 | $27.50 | $27.94 | $27.35 | $27.60 | $25.81 | 4,596 |
| 2021-07-28 | $27.21 | $27.35 | $27.20 | $27.31 | $25.53 | 12,022 |
| 2021-07-27 | $27.25 | $27.31 | $27.25 | $27.25 | $25.48 | 12,295 |
| 2021-07-26 | $27.09 | $27.25 | $27.09 | $27.15 | $25.38 | 24,220 |
| 2021-07-23 | $27.09 | $27.09 | $26.93 | $27.09 | $25.33 | 1,510 |
| 2021-07-22 | $26.86 | $27.10 | $26.85 | $26.89 | $25.14 | 10,396 |
| 2021-07-21 | $26.86 | $26.93 | $26.85 | $26.86 | $25.11 | 2,846 |
| 2021-07-20 | $26.90 | $27.10 | $26.67 | $26.90 | $25.15 | 8,581 |
| 2021-07-19 | $27.11 | $27.29 | $27.03 | $27.08 | $24.92 | 5,652 |
| 2021-07-16 | $27.05 | $27.25 | $27.05 | $27.10 | $24.94 | 4,399 |
| 2021-07-15 | $27.27 | $27.29 | $27.00 | $27.10 | $24.94 | 14,874 |
| 2021-07-14 | $27.20 | $27.35 | $27.20 | $27.28 | $25.11 | 5,540 |
| 2021-07-13 | $27.51 | $27.97 | $27.25 | $27.25 | $25.08 | 5,514 |
| 2021-07-12 | $27.33 | $27.40 | $27.21 | $27.33 | $25.15 | 4,478 |
| 2021-07-09 | $27.05 | $27.23 | $26.98 | $27.23 | $25.06 | 12,317 |
| 2021-07-08 | $26.85 | $27.05 | $26.76 | $26.95 | $24.80 | 12,829 |
| 2021-07-07 | $26.80 | $26.87 | $26.80 | $26.83 | $24.69 | 20,393 |
| 2021-07-06 | $26.80 | $26.82 | $26.78 | $26.80 | $24.66 | 7,642 |
| 2021-07-02 | $26.71 | $26.90 | $26.71 | $26.80 | $24.66 | 14,658 |
| 2021-07-01 | $26.75 | $26.90 | $26.75 | $26.80 | $24.66 | 13,463 |
| 2021-06-30 | $26.83 | $26.85 | $26.75 | $26.75 | $24.62 | 8,586 |
| 2021-06-29 | $26.81 | $26.87 | $26.67 | $26.67 | $24.55 | 7,126 |
| 2021-06-28 | $26.78 | $26.80 | $26.66 | $26.66 | $24.53 | 1,259 |
| 2021-06-25 | $26.80 | $26.89 | $26.72 | $26.80 | $24.66 | 9,024 |
| 2021-06-24 | $26.80 | $26.84 | $26.76 | $26.84 | $24.70 | 4,656 |
| 2021-06-23 | $26.78 | $26.80 | $26.75 | $26.75 | $24.62 | 7,104 |
| 2021-06-22 | $26.75 | $26.84 | $26.75 | $26.78 | $24.64 | 5,268 |
| 2021-06-21 | $26.74 | $26.76 | $26.71 | $26.75 | $24.62 | 4,970 |
| 2021-06-18 | $26.75 | $26.77 | $26.69 | $26.75 | $24.62 | 5,195 |
| 2021-06-17 | $26.75 | $26.78 | $26.70 | $26.75 | $24.62 | 9,445 |
| 2021-06-16 | $26.78 | $26.78 | $26.74 | $26.75 | $24.62 | 14,365 |
| 2021-06-15 | $26.65 | $26.80 | $26.60 | $26.70 | $24.57 | 14,236 |
| 2021-06-14 | $26.81 | $26.84 | $26.50 | $26.50 | $24.39 | 26,644 |
| 2021-06-11 | $26.85 | $26.85 | $26.70 | $26.75 | $24.62 | 3,933 |
| 2021-06-10 | $26.79 | $26.79 | $26.71 | $26.71 | $24.58 | 684 |
| 2021-06-09 | $26.80 | $26.85 | $26.70 | $26.77 | $24.64 | 4,003 |
| 2021-06-08 | $26.70 | $26.80 | $26.70 | $26.78 | $24.64 | 1,770 |
| 2021-06-07 | $26.85 | $26.85 | $26.69 | $26.75 | $24.62 | 2,474 |
| 2021-06-04 | $26.77 | $26.85 | $26.75 | $26.75 | $24.62 | 1,917 |
| 2021-06-03 | $26.78 | $26.78 | $26.74 | $26.76 | $24.63 | 616 |
| 2021-06-02 | $26.73 | $26.76 | $26.73 | $26.75 | $24.62 | 1,092 |
| 2021-06-01 | $26.80 | $26.80 | $26.77 | $26.77 | $24.64 | 1,594 |
| 2021-05-28 | $26.75 | $26.89 | $26.75 | $26.80 | $24.66 | 5,438 |
| 2021-05-27 | $26.81 | $26.81 | $26.75 | $26.75 | $24.62 | 2,416 |
| 2021-05-26 | $26.77 | $26.77 | $26.77 | $26.77 | $24.63 | 2,226 |
| 2021-05-25 | $26.89 | $26.89 | $26.72 | $26.75 | $24.62 | 7,817 |
| 2021-05-24 | $26.90 | $26.90 | $26.64 | $26.74 | $24.61 | 5,817 |
| 2021-05-21 | $26.75 | $26.75 | $26.62 | $26.75 | $24.62 | 4,337 |
| 2021-05-20 | $26.75 | $26.81 | $26.72 | $26.75 | $24.62 | 2,728 |
| 2021-05-19 | $26.72 | $26.86 | $26.72 | $26.73 | $24.60 | 12,999 |
| 2021-05-18 | $26.65 | $26.95 | $26.65 | $26.80 | $24.66 | 4,217 |
| 2021-05-17 | $26.90 | $27.13 | $26.90 | $26.92 | $24.77 | 3,478 |
| 2021-05-14 | $26.88 | $26.97 | $26.88 | $26.90 | $24.76 | 1,604 |
| 2021-05-13 | $26.74 | $26.82 | $26.70 | $26.82 | $24.68 | 2,358 |
| 2021-05-12 | $26.62 | $27.00 | $26.62 | $26.93 | $24.79 | 1,374 |
| 2021-05-11 | $26.86 | $27.07 | $26.86 | $27.07 | $24.91 | 1,136 |
| 2021-05-10 | $26.88 | $27.05 | $26.81 | $26.81 | $24.67 | 4,660 |
| 2021-05-07 | $27.19 | $27.49 | $26.90 | $26.94 | $24.79 | 2,322 |
| 2021-05-06 | $26.96 | $27.10 | $26.88 | $27.05 | $24.89 | 3,347 |
| 2021-05-05 | $27.30 | $27.30 | $26.87 | $26.93 | $24.78 | 9,653 |
| 2021-05-04 | $27.34 | $27.34 | $27.30 | $27.30 | $25.12 | 1,434 |
| 2021-05-03 | $27.18 | $27.24 | $27.00 | $27.06 | $24.90 | 2,618 |
| 2021-04-30 | $27.24 | $30.54 | $26.79 | $27.04 | $24.89 | 2,790 |
| 2021-04-29 | $26.91 | $27.04 | $26.88 | $27.00 | $24.85 | 783 |
| 2021-04-28 | $27.20 | $27.31 | $27.00 | $27.20 | $25.03 | 3,797 |
| 2021-04-27 | $26.45 | $27.29 | $26.45 | $27.00 | $24.85 | 7,959 |
| 2021-04-26 | $26.93 | $27.14 | $26.54 | $26.54 | $24.42 | 1,187 |
| 2021-04-23 | $26.86 | $26.86 | $26.73 | $26.73 | $24.60 | 989 |
| 2021-04-22 | $26.90 | $27.35 | $26.60 | $27.20 | $25.03 | 4,037 |
| 2021-04-21 | $26.36 | $26.98 | $26.36 | $26.98 | $24.83 | 1,592 |
| 2021-04-20 | $26.49 | $26.69 | $26.49 | $26.64 | $24.52 | 4,166 |
| 2021-04-19 | $26.68 | $26.81 | $26.47 | $26.59 | $24.47 | 3,918 |
| 2021-04-16 | $26.80 | $27.00 | $26.80 | $27.00 | $24.45 | 2,561 |
| 2021-04-15 | $26.75 | $26.97 | $26.71 | $26.77 | $24.24 | 4,101 |
| 2021-04-14 | $26.72 | $26.76 | $26.65 | $26.65 | $24.13 | 8,183 |
| 2021-04-13 | $26.69 | $26.88 | $26.69 | $26.80 | $24.27 | 7,274 |
| 2021-04-12 | $26.70 | $26.78 | $26.70 | $26.77 | $24.24 | 1,766 |
| 2021-04-09 | $26.66 | $27.00 | $26.66 | $26.70 | $24.18 | 7,121 |
| 2021-04-08 | $26.79 | $26.94 | $26.65 | $26.83 | $24.30 | 5,335 |
| 2021-04-07 | $26.75 | $26.76 | $26.50 | $26.70 | $24.18 | 4,862 |
| 2021-04-06 | $26.66 | $26.96 | $26.60 | $26.63 | $24.12 | 19,960 |
| 2021-04-05 | $26.80 | $26.85 | $26.71 | $26.80 | $24.27 | 3,911 |
| 2021-04-01 | $26.71 | $26.81 | $26.71 | $26.81 | $24.28 | 4,820 |
| 2021-03-31 | $26.80 | $26.80 | $26.57 | $26.57 | $24.06 | 1,241 |
| 2021-03-30 | $26.79 | $26.81 | $26.50 | $26.80 | $24.27 | 6,081 |
| 2021-03-29 | $26.69 | $26.90 | $26.69 | $26.80 | $24.27 | 6,826 |
| 2021-03-26 | $26.63 | $26.89 | $26.63 | $26.70 | $24.18 | 9,635 |
| 2021-03-25 | $26.77 | $27.00 | $26.50 | $26.68 | $24.16 | 14,977 |
| 2021-03-24 | $26.85 | $27.00 | $26.65 | $26.98 | $24.43 | 8,084 |
| 2021-03-23 | $26.43 | $26.95 | $26.43 | $26.88 | $24.34 | 4,954 |
| 2021-03-22 | $26.43 | $26.85 | $26.43 | $26.85 | $24.32 | 6,180 |
| 2021-03-19 | $26.63 | $26.95 | $26.63 | $26.85 | $24.32 | 2,930 |
| 2021-03-18 | $26.90 | $26.95 | $26.70 | $26.72 | $24.20 | 5,046 |
| 2021-03-17 | $26.60 | $26.90 | $26.51 | $26.87 | $24.33 | 12,978 |
| 2021-03-16 | $26.95 | $26.97 | $26.40 | $26.95 | $24.41 | 7,279 |
| 2021-03-15 | $26.95 | $26.97 | $26.85 | $26.95 | $24.41 | 2,655 |
| 2021-03-12 | $26.59 | $26.95 | $26.59 | $26.95 | $24.41 | 987 |
| 2021-03-11 | $27.05 | $27.05 | $26.98 | $26.98 | $24.43 | 322 |
| 2021-03-10 | $26.87 | $27.11 | $26.83 | $26.99 | $24.44 | 4,760 |
| 2021-03-09 | $26.80 | $27.15 | $26.31 | $27.15 | $24.59 | 24,848 |
| 2021-03-08 | $26.80 | $26.81 | $26.50 | $26.58 | $24.07 | 6,502 |
| 2021-03-05 | $26.65 | $26.90 | $26.34 | $26.75 | $24.23 | 21,036 |
| 2021-03-04 | $26.60 | $26.95 | $26.29 | $26.61 | $24.10 | 8,040 |
| 2021-03-03 | $26.69 | $26.70 | $26.60 | $26.67 | $24.15 | 2,889 |
| 2021-03-02 | $26.65 | $26.70 | $26.65 | $26.70 | $24.18 | 1,993 |
| 2021-03-01 | $26.46 | $26.65 | $26.26 | $26.48 | $23.98 | 10,912 |
| 2021-02-26 | $26.07 | $26.39 | $25.84 | $25.86 | $23.42 | 12,021 |
| 2021-02-25 | $26.25 | $26.35 | $26.00 | $26.00 | $23.55 | 8,001 |
| 2021-02-24 | $26.17 | $26.34 | $26.07 | $26.21 | $23.74 | 7,557 |
| 2021-02-23 | $26.48 | $26.50 | $26.45 | $26.50 | $24.00 | 2,498 |
| 2021-02-22 | $26.29 | $26.58 | $26.15 | $26.56 | $24.05 | 12,416 |
| 2021-02-19 | $26.40 | $26.40 | $26.31 | $26.39 | $23.90 | 3,111 |
| 2021-02-18 | $26.19 | $26.66 | $26.19 | $26.50 | $24.00 | 10,283 |
| 2021-02-17 | $26.60 | $26.60 | $26.21 | $26.23 | $23.75 | 11,201 |
| 2021-02-16 | $26.55 | $26.65 | $26.37 | $26.37 | $23.88 | 5,114 |
| 2021-02-12 | $26.25 | $26.45 | $26.25 | $26.40 | $23.91 | 1,800 |
| 2021-02-11 | $26.47 | $26.47 | $26.40 | $26.40 | $23.91 | 1,336 |
| 2021-02-10 | $26.28 | $26.60 | $26.28 | $26.48 | $23.98 | 16,835 |
| 2021-02-09 | $26.29 | $26.55 | $26.25 | $26.55 | $24.04 | 2,703 |
| 2021-02-08 | $26.14 | $26.33 | $26.14 | $26.33 | $23.85 | 5,229 |
| 2021-02-05 | $26.27 | $26.63 | $26.17 | $26.36 | $23.87 | 8,127 |
| 2021-02-04 | $26.37 | $26.44 | $26.11 | $26.25 | $23.77 | 9,550 |
| 2021-02-03 | $26.09 | $26.30 | $26.09 | $26.30 | $23.82 | 2,686 |
| 2021-02-02 | $26.45 | $26.45 | $26.20 | $26.32 | $23.84 | 2,326 |
| 2021-02-01 | $26.36 | $26.36 | $26.09 | $26.09 | $23.63 | 3,623 |
| 2021-01-29 | $26.51 | $26.51 | $26.05 | $26.05 | $23.59 | 9,015 |
| 2021-01-28 | $26.30 | $26.39 | $26.30 | $26.39 | $23.90 | 3,065 |
| 2021-01-27 | $26.06 | $26.44 | $26.05 | $26.09 | $23.63 | 9,672 |
| 2021-01-26 | $26.19 | $26.39 | $26.05 | $26.26 | $23.78 | 6,740 |
| 2021-01-25 | $26.23 | $26.23 | $25.92 | $25.99 | $23.54 | 8,556 |
| 2021-01-22 | $25.90 | $26.35 | $25.90 | $26.25 | $23.77 | 13,910 |
| 2021-01-21 | $25.96 | $26.15 | $25.85 | $26.14 | $23.67 | 15,275 |
| 2021-01-20 | $26.20 | $26.24 | $26.00 | $26.00 | $23.55 | 7,106 |
| 2021-01-19 | $26.26 | $26.70 | $26.00 | $26.32 | $23.45 | 11,932 |
| 2021-01-15 | $26.00 | $26.26 | $25.84 | $26.26 | $23.40 | 5,041 |
| 2021-01-14 | $25.90 | $26.23 | $25.81 | $26.22 | $23.36 | 13,622 |
| 2021-01-13 | $25.77 | $26.00 | $25.60 | $25.97 | $23.14 | 3,526 |
| 2021-01-12 | $25.87 | $26.00 | $25.35 | $25.50 | $22.72 | 11,890 |
| 2021-01-11 | $26.02 | $26.24 | $25.86 | $25.86 | $23.04 | 5,337 |
| 2021-01-08 | $25.85 | $26.13 | $25.85 | $25.99 | $23.15 | 2,766 |
| 2021-01-07 | $25.70 | $26.19 | $25.70 | $26.14 | $23.29 | 8,290 |
| 2021-01-06 | $25.35 | $25.93 | $25.35 | $25.93 | $23.10 | 19,423 |
| 2021-01-05 | $25.44 | $25.58 | $25.30 | $25.50 | $22.72 | 7,654 |
| 2021-01-04 | $25.60 | $25.61 | $25.25 | $25.26 | $22.50 | 10,779 |
| 2020-12-31 | $25.88 | $26.09 | $25.62 | $25.63 | $22.83 | 12,418 |
| 2020-12-30 | $25.51 | $25.98 | $25.51 | $25.78 | $22.97 | 17,876 |
| 2020-12-29 | $25.30 | $25.75 | $25.26 | $25.51 | $22.73 | 17,508 |
| 2020-12-28 | $25.27 | $25.44 | $25.17 | $25.29 | $22.53 | 21,334 |
| 2020-12-24 | $25.20 | $25.27 | $25.11 | $25.24 | $22.49 | 6,914 |
| 2020-12-23 | $25.06 | $25.27 | $25.06 | $25.12 | $22.38 | 5,498 |
| 2020-12-22 | $25.10 | $25.25 | $25.09 | $25.16 | $22.41 | 13,210 |
| 2020-12-21 | $24.87 | $25.25 | $24.82 | $25.17 | $22.42 | 9,570 |
| 2020-12-18 | $25.00 | $25.25 | $24.95 | $25.11 | $22.37 | 23,934 |
| 2020-12-17 | $24.85 | $25.10 | $24.85 | $24.86 | $22.15 | 6,580 |
| 2020-12-16 | $24.79 | $24.91 | $24.73 | $24.82 | $22.11 | 7,414 |
| 2020-12-15 | $24.83 | $24.91 | $24.62 | $24.74 | $22.04 | 26,180 |
| 2020-12-14 | $24.93 | $25.05 | $24.80 | $24.83 | $22.12 | 20,278 |
| 2020-12-11 | $24.76 | $24.92 | $24.72 | $24.84 | $22.13 | 3,066 |
| 2020-12-10 | $24.95 | $24.95 | $24.68 | $24.75 | $22.05 | 11,654 |
| 2020-12-09 | $24.92 | $25.05 | $24.90 | $24.90 | $22.18 | 22,331 |
| 2020-12-08 | $24.99 | $25.00 | $24.90 | $24.96 | $22.24 | 19,138 |
| 2020-12-07 | $24.70 | $25.01 | $24.70 | $24.98 | $22.26 | 3,627 |
| 2020-12-04 | $24.83 | $25.03 | $24.83 | $25.00 | $22.27 | 20,333 |
| 2020-12-03 | $24.85 | $24.97 | $24.79 | $24.85 | $22.14 | 15,182 |
| 2020-12-02 | $24.82 | $24.85 | $24.69 | $24.85 | $22.14 | 49,107 |
| 2020-12-01 | $25.00 | $25.05 | $24.95 | $25.03 | $22.29 | 19,932 |
| 2020-11-30 | $24.73 | $25.00 | $24.73 | $24.82 | $22.11 | 17,400 |
| 2020-11-27 | $24.99 | $24.99 | $24.68 | $24.72 | $22.02 | 9,842 |
| 2020-11-25 | $24.98 | $25.00 | $24.98 | $24.99 | $22.27 | 3,901 |
| 2020-11-24 | $25.00 | $25.00 | $24.98 | $25.00 | $22.27 | 12,775 |
| 2020-11-23 | $24.98 | $25.00 | $24.96 | $25.00 | $22.27 | 14,136 |
| 2020-11-20 | $24.95 | $25.00 | $24.95 | $25.00 | $22.27 | 14,741 |
| 2020-11-19 | $24.72 | $25.00 | $24.50 | $24.95 | $22.23 | 21,296 |
| 2020-11-18 | $25.00 | $25.00 | $24.67 | $24.93 | $22.21 | 28,840 |
| 2020-11-17 | $24.84 | $25.00 | $24.75 | $25.00 | $22.27 | 17,545 |
| 2020-11-16 | $25.02 | $25.07 | $24.82 | $24.99 | $22.26 | 14,731 |
| 2020-11-13 | $24.90 | $25.15 | $24.90 | $25.12 | $22.38 | 20,571 |
| 2020-11-12 | $24.70 | $24.85 | $24.70 | $24.72 | $22.02 | 5,184 |
| 2020-11-11 | $24.45 | $25.00 | $24.45 | $24.70 | $22.01 | 18,276 |
| 2020-11-10 | $24.30 | $24.49 | $24.30 | $24.42 | $21.76 | 5,105 |
| 2020-11-09 | $24.31 | $24.49 | $24.19 | $24.20 | $21.56 | 9,087 |
| 2020-11-06 | $24.01 | $24.34 | $23.84 | $24.00 | $21.38 | 28,771 |
| 2020-11-05 | $24.20 | $24.20 | $23.93 | $24.00 | $21.38 | 6,054 |
| 2020-11-04 | $23.98 | $24.10 | $23.79 | $24.02 | $21.40 | 7,064 |
| 2020-11-03 | $23.51 | $23.95 | $23.40 | $23.80 | $21.20 | 15,715 |
| 2020-11-02 | $23.40 | $23.44 | $23.38 | $23.44 | $20.88 | 2,508 |
| 2020-10-30 | $23.21 | $23.46 | $23.20 | $23.21 | $20.68 | 10,978 |
| 2020-10-29 | $23.05 | $23.42 | $23.00 | $23.06 | $20.54 | 21,351 |
| 2020-10-28 | $23.75 | $23.75 | $23.60 | $23.60 | $21.03 | 4,374 |
| 2020-10-27 | $24.09 | $24.20 | $23.90 | $23.90 | $21.29 | 14,574 |
| 2020-10-26 | $23.85 | $24.09 | $23.73 | $24.09 | $21.46 | 12,165 |
| 2020-10-23 | $24.01 | $24.10 | $24.01 | $24.01 | $21.39 | 9,994 |
| 2020-10-22 | $23.99 | $24.04 | $23.86 | $24.04 | $21.42 | 8,395 |
| 2020-10-21 | $23.90 | $24.01 | $23.85 | $23.95 | $21.34 | 16,803 |
| 2020-10-20 | $23.96 | $24.06 | $23.88 | $23.97 | $21.35 | 7,314 |
| 2020-10-19 | $24.39 | $24.39 | $24.32 | $24.35 | $21.31 | 12,811 |
| 2020-10-16 | $24.10 | $24.40 | $24.10 | $24.31 | $21.27 | 5,135 |
| 2020-10-15 | $24.03 | $24.42 | $24.03 | $24.30 | $21.27 | 9,111 |
| 2020-10-14 | $23.93 | $24.24 | $23.85 | $24.10 | $21.09 | 7,704 |
| 2020-10-13 | $23.71 | $24.28 | $23.60 | $24.06 | $21.06 | 14,062 |
| 2020-10-12 | $23.93 | $24.35 | $23.70 | $23.70 | $20.74 | 21,528 |
| 2020-10-09 | $24.24 | $24.24 | $23.63 | $23.99 | $21.00 | 2,102 |
| 2020-10-08 | $23.99 | $24.26 | $23.99 | $24.00 | $21.01 | 6,833 |
| 2020-10-07 | $23.92 | $23.99 | $23.78 | $23.79 | $20.82 | 9,650 |
| 2020-10-06 | $23.98 | $23.98 | $23.84 | $23.88 | $20.90 | 7,223 |
| 2020-10-05 | $23.89 | $23.99 | $23.89 | $23.99 | $21.00 | 12,325 |
| 2020-10-02 | $23.64 | $23.85 | $23.50 | $23.85 | $20.87 | 12,185 |
| 2020-10-01 | $23.68 | $23.83 | $23.68 | $23.83 | $20.86 | 5,476 |
| 2020-09-30 | $23.70 | $23.70 | $23.68 | $23.68 | $20.73 | 200 |
| 2020-09-29 | $23.71 | $23.72 | $23.35 | $23.72 | $20.76 | 7,349 |
| 2020-09-28 | $23.68 | $23.72 | $23.60 | $23.70 | $20.74 | 3,599 |
| 2020-09-25 | $23.29 | $23.59 | $23.25 | $23.54 | $20.61 | 7,675 |
| 2020-09-24 | $23.31 | $23.31 | $23.08 | $23.29 | $20.38 | 2,048 |
| 2020-09-23 | $23.34 | $23.51 | $23.05 | $23.08 | $20.20 | 12,994 |
| 2020-09-22 | $23.42 | $23.46 | $23.06 | $23.34 | $20.43 | 6,110 |
| 2020-09-21 | $23.21 | $23.44 | $23.20 | $23.36 | $20.45 | 6,876 |
| 2020-09-18 | $23.40 | $23.43 | $23.33 | $23.43 | $20.51 | 1,882 |
| 2020-09-17 | $23.10 | $23.43 | $22.98 | $23.40 | $20.48 | 5,324 |
| 2020-09-16 | $23.43 | $23.45 | $23.35 | $23.35 | $20.44 | 10,418 |
| 2020-09-15 | $23.37 | $23.45 | $23.30 | $23.45 | $20.52 | 2,540 |
| 2020-09-14 | $23.28 | $23.38 | $23.25 | $23.25 | $20.35 | 1,162 |
| 2020-09-11 | $23.46 | $23.48 | $23.22 | $23.45 | $20.52 | 14,423 |
| 2020-09-10 | $23.49 | $23.50 | $23.47 | $23.47 | $20.54 | 2,113 |
| 2020-09-09 | $23.43 | $23.58 | $23.38 | $23.52 | $20.59 | 3,805 |
| 2020-09-08 | $23.38 | $23.60 | $23.16 | $23.59 | $20.65 | 16,816 |
| 2020-09-04 | $23.12 | $23.60 | $23.08 | $23.60 | $20.65 | 14,774 |
| 2020-09-03 | $23.34 | $23.34 | $23.00 | $23.06 | $20.18 | 16,503 |
| 2020-09-02 | $23.42 | $23.79 | $23.26 | $23.54 | $20.60 | 16,689 |
| 2020-09-01 | $23.71 | $23.71 | $23.47 | $23.70 | $20.74 | 3,442 |
| 2020-08-31 | $23.84 | $23.84 | $23.67 | $23.67 | $20.72 | 16,341 |
| 2020-08-28 | $23.89 | $23.90 | $23.74 | $23.74 | $20.78 | 9,663 |
| 2020-08-27 | $23.78 | $23.90 | $23.73 | $23.90 | $20.92 | 13,934 |
| 2020-08-26 | $23.62 | $23.82 | $23.62 | $23.82 | $20.85 | 12,274 |
| 2020-08-25 | $23.55 | $23.60 | $23.36 | $23.41 | $20.49 | 17,568 |
| 2020-08-24 | $23.35 | $23.62 | $23.35 | $23.62 | $20.67 | 9,094 |
| 2020-08-21 | $23.37 | $23.42 | $23.10 | $23.33 | $20.42 | 3,701 |
| 2020-08-20 | $23.21 | $23.40 | $23.21 | $23.27 | $20.36 | 1,600 |
| 2020-08-19 | $23.35 | $23.39 | $23.28 | $23.30 | $20.39 | 7,902 |
| 2020-08-18 | $23.30 | $23.31 | $23.10 | $23.10 | $20.22 | 8,011 |
| 2020-08-17 | $23.35 | $23.42 | $23.19 | $23.38 | $20.46 | 6,235 |
| 2020-08-14 | $23.39 | $23.42 | $23.13 | $23.35 | $20.44 | 4,925 |
| 2020-08-13 | $23.31 | $23.42 | $23.10 | $23.33 | $20.42 | 3,305 |
| 2020-08-12 | $23.19 | $23.32 | $23.19 | $23.25 | $20.35 | 3,032 |
| 2020-08-11 | $23.26 | $23.30 | $23.15 | $23.30 | $20.39 | 18,742 |
| 2020-08-10 | $22.86 | $23.26 | $22.84 | $23.25 | $20.35 | 10,247 |
| 2020-08-07 | $22.82 | $22.96 | $22.82 | $22.94 | $20.08 | 11,068 |
| 2020-08-06 | $22.83 | $22.89 | $22.68 | $22.85 | $20.00 | 2,666 |
| 2020-08-05 | $22.82 | $22.89 | $22.59 | $22.89 | $20.03 | 15,214 |
| 2020-08-04 | $22.85 | $22.89 | $22.64 | $22.79 | $19.95 | 19,610 |
| 2020-08-03 | $22.68 | $22.90 | $22.59 | $22.80 | $19.95 | 15,109 |
| 2020-07-31 | $22.32 | $23.03 | $22.32 | $22.50 | $19.69 | 40,872 |
| 2020-07-30 | $21.90 | $22.25 | $21.09 | $22.23 | $19.46 | 4,510 |
| 2020-07-29 | $21.96 | $22.24 | $21.95 | $22.24 | $19.46 | 5,125 |
| 2020-07-28 | $22.00 | $22.00 | $21.95 | $21.95 | $19.21 | 1,619 |
| 2020-07-27 | $21.00 | $22.39 | $21.00 | $22.39 | $19.60 | 9,046 |
| 2020-07-24 | $22.28 | $22.28 | $22.25 | $22.27 | $19.49 | 2,121 |
| 2020-07-23 | $22.30 | $22.36 | $22.09 | $22.20 | $19.43 | 5,721 |
| 2020-07-22 | $22.11 | $22.36 | $22.02 | $22.36 | $19.57 | 8,893 |
| 2020-07-21 | $22.40 | $22.40 | $21.62 | $22.34 | $19.55 | 20,279 |
| 2020-07-20 | $22.26 | $22.40 | $21.93 | $22.40 | $19.60 | 19,733 |
| 2020-07-17 | $22.25 | $22.55 | $22.18 | $22.38 | $19.22 | 8,125 |
| 2020-07-16 | $22.20 | $22.37 | $22.19 | $22.25 | $19.11 | 6,207 |
| 2020-07-15 | $22.28 | $22.32 | $22.17 | $22.26 | $19.11 | 1,848 |
| 2020-07-14 | $22.27 | $22.27 | $22.01 | $22.24 | $19.10 | 508 |
| 2020-07-13 | $22.20 | $22.28 | $22.00 | $22.20 | $19.06 | 4,232 |
| 2020-07-10 | $22.10 | $22.25 | $22.10 | $22.20 | $19.06 | 3,183 |
| 2020-07-09 | $21.97 | $22.34 | $21.97 | $22.10 | $18.98 | 11,442 |
| 2020-07-08 | $21.93 | $21.93 | $21.79 | $21.79 | $18.71 | 1,355 |
| 2020-07-07 | $21.85 | $21.94 | $21.80 | $21.80 | $18.72 | 3,837 |
| 2020-07-06 | $21.81 | $21.97 | $21.81 | $21.94 | $18.84 | 5,350 |
| 2020-07-02 | $21.50 | $21.76 | $21.50 | $21.65 | $18.59 | 3,500 |
| 2020-07-01 | $21.18 | $21.50 | $21.18 | $21.50 | $18.46 | 3,512 |
| 2020-06-30 | $21.35 | $21.50 | $21.25 | $21.35 | $18.33 | 3,431 |
| 2020-06-29 | $21.91 | $21.91 | $21.27 | $21.29 | $18.28 | 5,723 |
| 2020-06-26 | $21.72 | $22.02 | $21.72 | $22.02 | $18.91 | 1,065 |
| 2020-06-25 | $21.76 | $22.02 | $21.76 | $22.02 | $18.91 | 1,350 |
| 2020-06-24 | $21.90 | $21.90 | $21.90 | $21.90 | $18.81 | 3,189 |
| 2020-06-23 | $21.50 | $22.00 | $21.50 | $21.90 | $18.81 | 3,100 |
| 2020-06-22 | $21.55 | $22.15 | $21.55 | $22.15 | $19.02 | 4,138 |
| 2020-06-19 | $21.85 | $21.85 | $21.85 | $21.85 | $18.76 | 0 |
| 2020-06-18 | $21.65 | $21.99 | $21.50 | $21.85 | $18.76 | 3,833 |
| 2020-06-17 | $21.88 | $22.00 | $21.51 | $21.99 | $18.88 | 2,957 |
| 2020-06-16 | $22.37 | $22.85 | $21.91 | $22.82 | $19.60 | 2,526 |
| 2020-06-15 | $21.50 | $21.55 | $21.50 | $21.55 | $18.51 | 3,392 |
| 2020-06-12 | $21.61 | $21.61 | $21.10 | $21.42 | $18.39 | 7,731 |
| 2020-06-11 | $22.66 | $22.89 | $21.03 | $21.44 | $18.41 | 10,152 |
| 2020-06-10 | $22.85 | $23.48 | $22.78 | $23.48 | $20.16 | 21,920 |
| 2020-06-09 | $23.22 | $23.48 | $22.78 | $23.48 | $20.16 | 3,182 |
| 2020-06-08 | $22.75 | $23.48 | $22.50 | $23.34 | $20.04 | 22,650 |
| 2020-06-05 | $22.25 | $23.98 | $22.14 | $22.98 | $19.73 | 19,991 |
| 2020-06-04 | $21.96 | $22.25 | $21.85 | $21.85 | $18.76 | 9,411 |
| 2020-06-03 | $21.77 | $21.96 | $20.79 | $21.96 | $18.86 | 5,489 |
| 2020-06-02 | $21.47 | $21.98 | $21.36 | $21.67 | $18.61 | 12,857 |
| 2020-06-01 | $21.35 | $21.48 | $21.00 | $21.48 | $18.45 | 12,180 |
| 2020-05-29 | $20.60 | $21.30 | $20.60 | $20.77 | $17.84 | 4,636 |
| 2020-05-28 | $20.60 | $20.80 | $20.58 | $20.80 | $17.86 | 6,894 |
| 2020-05-27 | $20.65 | $20.65 | $20.49 | $20.53 | $17.63 | 2,248 |
| 2020-05-26 | $20.20 | $21.05 | $19.95 | $20.60 | $17.69 | 8,275 |
| 2020-05-22 | $20.20 | $20.50 | $19.81 | $19.98 | $17.16 | 4,137 |
| 2020-05-21 | $19.79 | $20.00 | $19.79 | $19.95 | $17.13 | 6,392 |
| 2020-05-20 | $20.20 | $20.35 | $19.90 | $19.90 | $17.09 | 4,372 |
| 2020-05-19 | $20.15 | $20.20 | $19.89 | $20.05 | $17.22 | 2,495 |
| 2020-05-18 | $20.16 | $20.43 | $19.70 | $20.00 | $17.17 | 8,600 |
| 2020-05-15 | $20.05 | $20.05 | $19.70 | $19.95 | $17.13 | 5,360 |
| 2020-05-14 | $20.11 | $20.20 | $19.70 | $19.70 | $16.92 | 11,352 |
| 2020-05-13 | $20.63 | $20.83 | $20.43 | $20.43 | $17.54 | 944 |
| 2020-05-12 | $21.63 | $21.63 | $20.67 | $20.80 | $17.86 | 12,576 |
| 2020-05-11 | $21.29 | $21.63 | $21.29 | $21.63 | $18.57 | 1,780 |
| 2020-05-08 | $21.42 | $21.63 | $21.20 | $21.57 | $18.52 | 2,221 |
| 2020-05-07 | $21.10 | $21.65 | $21.10 | $21.65 | $18.59 | 935 |
| 2020-05-06 | $21.10 | $21.10 | $20.85 | $21.10 | $18.12 | 5,100 |
| 2020-05-05 | $20.75 | $21.10 | $20.46 | $21.00 | $18.03 | 3,736 |
| 2020-05-04 | $21.10 | $21.10 | $20.10 | $20.73 | $17.80 | 5,084 |
| 2020-05-01 | $21.73 | $21.73 | $20.75 | $20.95 | $17.99 | 826 |
| 2020-04-30 | $21.34 | $21.83 | $20.90 | $21.68 | $18.61 | 14,430 |
| 2020-04-29 | $21.10 | $21.34 | $21.01 | $21.01 | $18.04 | 5,443 |
| 2020-04-28 | $19.55 | $21.34 | $19.49 | $21.33 | $18.32 | 13,520 |
| 2020-04-27 | $19.85 | $19.85 | $19.01 | $19.59 | $16.82 | 2,951 |
| 2020-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.17 | 230 |
| 2020-04-23 | $19.50 | $20.19 | $19.50 | $20.00 | $17.17 | 2,396 |
| 2020-04-22 | $19.70 | $20.25 | $18.58 | $19.51 | $16.75 | 11,207 |
| 2020-04-21 | $20.08 | $20.33 | $18.95 | $20.33 | $17.08 | 14,088 |
| 2020-04-20 | $19.85 | $20.50 | $19.85 | $20.00 | $16.80 | 8,660 |
| 2020-04-17 | $19.15 | $19.80 | $19.15 | $19.75 | $16.60 | 3,993 |
| 2020-04-16 | $18.46 | $19.60 | $18.46 | $18.91 | $15.89 | 15,392 |
| 2020-04-15 | $19.99 | $20.00 | $19.00 | $19.00 | $15.96 | 4,880 |
| 2020-04-14 | $20.00 | $20.00 | $19.00 | $20.00 | $16.80 | 6,001 |
| 2020-04-13 | $19.00 | $19.63 | $18.31 | $19.19 | $16.12 | 15,144 |
| 2020-04-09 | $17.50 | $19.76 | $17.50 | $18.61 | $15.64 | 5,798 |
| 2020-04-08 | $16.76 | $17.50 | $16.76 | $17.02 | $14.30 | 7,456 |
| 2020-04-07 | $16.70 | $17.20 | $16.70 | $16.70 | $14.03 | 5,035 |
| 2020-04-06 | $16.50 | $16.50 | $16.00 | $16.17 | $13.58 | 3,561 |
| 2020-04-03 | $16.81 | $16.81 | $15.43 | $15.60 | $13.11 | 3,175 |
| 2020-04-02 | $15.35 | $15.45 | $15.00 | $15.42 | $12.96 | 2,379 |
| 2020-04-01 | $16.00 | $16.95 | $15.06 | $15.25 | $12.81 | 14,505 |
| 2020-03-31 | $17.06 | $17.21 | $17.06 | $17.20 | $14.45 | 1,841 |
| 2020-03-30 | $17.70 | $17.70 | $17.10 | $17.10 | $14.37 | 2,811 |
| 2020-03-27 | $16.61 | $17.91 | $16.60 | $17.80 | $14.96 | 8,697 |
| 2020-03-26 | $15.41 | $17.25 | $15.02 | $16.90 | $14.20 | 10,719 |
| 2020-03-25 | $14.39 | $16.00 | $14.39 | $15.40 | $12.94 | 19,481 |
| 2020-03-24 | $12.91 | $14.50 | $12.50 | $14.39 | $12.09 | 16,694 |
| 2020-03-23 | $13.17 | $13.17 | $11.55 | $12.70 | $10.67 | 3,440 |
| 2020-03-20 | $14.02 | $15.90 | $14.02 | $14.50 | $12.18 | 4,700 |
| 2020-03-19 | $11.35 | $14.73 | $11.00 | $14.02 | $11.78 | 18,429 |
| 2020-03-18 | $14.99 | $15.41 | $10.50 | $10.78 | $9.06 | 17,111 |
| 2020-03-17 | $17.09 | $17.25 | $12.97 | $16.25 | $13.65 | 24,421 |
| 2020-03-16 | $16.00 | $17.29 | $15.39 | $17.28 | $14.52 | 10,260 |
| 2020-03-13 | $19.42 | $19.42 | $16.12 | $18.99 | $15.96 | 65,589 |
| 2020-03-12 | $17.48 | $19.00 | $17.48 | $18.36 | $15.42 | 14,336 |
| 2020-03-11 | $23.53 | $23.58 | $22.69 | $22.69 | $19.06 | 19,634 |
| 2020-03-10 | $24.77 | $24.77 | $23.50 | $24.02 | $20.18 | 19,063 |
| 2020-03-09 | $24.26 | $24.85 | $24.00 | $24.05 | $20.21 | 17,730 |
| 2020-03-06 | $25.14 | $25.14 | $24.12 | $24.96 | $20.97 | 15,146 |
| 2020-03-05 | $25.15 | $25.17 | $25.00 | $25.00 | $21.01 | 21,560 |
| 2020-03-04 | $24.90 | $25.35 | $24.81 | $25.20 | $21.17 | 2,748 |
| 2020-03-03 | $24.86 | $25.05 | $24.60 | $24.65 | $20.71 | 19,476 |
| 2020-03-02 | $24.75 | $25.21 | $24.57 | $25.05 | $21.05 | 7,935 |
| 2020-02-28 | $25.00 | $25.17 | $24.75 | $24.75 | $20.80 | 20,976 |
| 2020-02-27 | $25.15 | $25.26 | $25.10 | $25.18 | $21.16 | 9,829 |
| 2020-02-26 | $25.31 | $25.31 | $25.16 | $25.16 | $21.14 | 5,681 |
| 2020-02-25 | $25.25 | $25.43 | $25.18 | $25.19 | $21.17 | 14,195 |
| 2020-02-24 | $25.59 | $25.59 | $25.18 | $25.18 | $21.16 | 15,790 |
| 2020-02-21 | $25.51 | $25.63 | $25.47 | $25.47 | $21.40 | 32,581 |
| 2020-02-20 | $25.55 | $25.56 | $25.39 | $25.50 | $21.43 | 7,882 |
| 2020-02-19 | $25.55 | $25.60 | $25.53 | $25.60 | $21.51 | 7,757 |
| 2020-02-18 | $25.43 | $25.59 | $25.41 | $25.55 | $21.47 | 22,535 |
| 2020-02-14 | $25.35 | $25.44 | $25.34 | $25.44 | $21.38 | 13,336 |
| 2020-02-13 | $25.33 | $25.34 | $25.30 | $25.34 | $21.29 | 5,561 |
| 2020-02-12 | $25.30 | $25.35 | $25.25 | $25.30 | $21.26 | 3,100 |
| 2020-02-11 | $25.12 | $25.35 | $25.12 | $25.35 | $21.30 | 3,822 |
| 2020-02-10 | $25.29 | $25.34 | $25.05 | $25.30 | $21.26 | 80,028 |
| 2020-02-07 | $25.27 | $25.37 | $25.25 | $25.35 | $21.30 | 10,648 |
| 2020-02-06 | $25.30 | $25.30 | $25.19 | $25.25 | $21.22 | 64,954 |
| 2020-02-05 | $25.29 | $25.43 | $25.19 | $25.20 | $21.17 | 62,139 |
| 2020-02-04 | $25.27 | $25.33 | $25.19 | $25.24 | $21.21 | 13,429 |
| 2020-02-03 | $25.33 | $25.33 | $25.26 | $25.29 | $21.25 | 12,370 |
| 2020-01-31 | $25.27 | $25.31 | $25.26 | $25.30 | $21.25 | 11,881 |
| 2020-01-30 | $25.29 | $25.30 | $25.22 | $25.28 | $21.24 | 11,137 |
| 2020-01-29 | $25.27 | $25.30 | $25.22 | $25.27 | $21.23 | 5,863 |
| 2020-01-28 | $25.25 | $25.29 | $25.18 | $25.21 | $21.18 | 8,591 |
| 2020-01-27 | $25.23 | $25.29 | $25.21 | $25.21 | $21.18 | 9,925 |
| 2020-01-24 | $25.29 | $25.29 | $25.21 | $25.26 | $21.22 | 18,064 |
| 2020-01-23 | $25.29 | $25.31 | $25.22 | $25.22 | $21.19 | 11,276 |
| 2020-01-22 | $25.26 | $25.32 | $25.25 | $25.27 | $21.23 | 24,555 |
| 2020-01-21 | $25.28 | $25.34 | $25.25 | $25.27 | $21.23 | 10,227 |
| 2020-01-17 | $25.28 | $25.35 | $25.25 | $25.28 | $21.24 | 57,408 |
| 2020-01-16 | $25.70 | $25.77 | $25.63 | $25.70 | $21.23 | 27,362 |
| 2020-01-15 | $25.73 | $25.87 | $25.69 | $25.70 | $21.23 | 46,010 |
| 2020-01-14 | $25.55 | $25.70 | $25.55 | $25.70 | $21.23 | 17,114 |
| 2020-01-13 | $25.52 | $25.60 | $25.51 | $25.53 | $21.09 | 29,742 |
| 2020-01-10 | $25.50 | $25.60 | $25.48 | $25.54 | $21.10 | 20,293 |
| 2020-01-09 | $25.50 | $25.58 | $25.45 | $25.51 | $21.08 | 40,687 |
| 2020-01-08 | $25.56 | $25.64 | $25.53 | $25.53 | $21.09 | 27,289 |
| 2020-01-07 | $25.60 | $25.64 | $25.54 | $25.54 | $21.10 | 8,198 |
| 2020-01-06 | $25.58 | $25.70 | $25.58 | $25.60 | $21.15 | 24,084 |
| 2020-01-03 | $25.50 | $25.64 | $25.50 | $25.58 | $21.13 | 12,854 |
| 2020-01-02 | $25.50 | $25.60 | $25.49 | $25.50 | $21.07 | 29,682 |
| 2019-12-31 | $25.49 | $25.50 | $25.48 | $25.50 | $21.07 | 3,731 |
| 2019-12-30 | $25.48 | $25.50 | $25.48 | $25.50 | $21.07 | 3,918 |
| 2019-12-27 | $25.45 | $25.50 | $25.45 | $25.48 | $21.05 | 9,393 |
| 2019-12-26 | $25.50 | $25.55 | $25.35 | $25.46 | $21.03 | 11,521 |
| 2019-12-24 | $25.60 | $25.60 | $25.50 | $25.57 | $21.13 | 4,207 |
| 2019-12-23 | $25.54 | $25.54 | $25.49 | $25.50 | $21.07 | 2,855 |
| 2019-12-20 | $25.50 | $25.59 | $25.43 | $25.51 | $21.08 | 24,384 |
| 2019-12-19 | $25.54 | $25.55 | $25.45 | $25.50 | $21.07 | 7,997 |
| 2019-12-18 | $25.52 | $25.52 | $25.49 | $25.52 | $21.08 | 5,380 |
| 2019-12-17 | $25.53 | $25.58 | $25.44 | $25.45 | $21.03 | 6,633 |
| 2019-12-16 | $25.55 | $25.60 | $25.44 | $25.59 | $21.14 | 14,575 |
| 2019-12-13 | $25.44 | $25.57 | $25.44 | $25.56 | $21.11 | 4,928 |
| 2019-12-12 | $25.55 | $25.61 | $25.43 | $25.43 | $21.01 | 7,550 |
| 2019-12-11 | $25.55 | $25.64 | $25.53 | $25.55 | $21.11 | 14,499 |
| 2019-12-10 | $25.47 | $25.64 | $25.47 | $25.48 | $21.05 | 8,954 |
| 2019-12-09 | $25.48 | $25.60 | $25.48 | $25.52 | $21.08 | 6,499 |
| 2019-12-06 | $25.60 | $25.67 | $25.51 | $25.53 | $21.09 | 7,929 |
| 2019-12-05 | $25.75 | $25.75 | $25.51 | $25.52 | $21.08 | 9,432 |
| 2019-12-04 | $25.61 | $25.61 | $25.61 | $25.61 | $21.16 | 1,503 |
| 2019-12-03 | $25.69 | $25.75 | $25.66 | $25.73 | $21.26 | 31,975 |
| 2019-12-02 | $25.74 | $25.76 | $25.61 | $25.75 | $21.27 | 12,035 |
| 2019-11-29 | $25.80 | $25.80 | $25.70 | $25.70 | $21.23 | 3,500 |
| 2019-11-27 | $25.77 | $25.80 | $25.75 | $25.80 | $21.32 | 5,907 |
| 2019-11-26 | $25.78 | $25.78 | $25.52 | $25.75 | $21.27 | 8,298 |
| 2019-11-25 | $25.61 | $25.80 | $25.55 | $25.70 | $21.23 | 11,362 |
| 2019-11-22 | $25.61 | $25.75 | $25.60 | $25.75 | $21.27 | 15,255 |
| 2019-11-21 | $25.72 | $25.87 | $25.30 | $25.64 | $21.18 | 21,807 |
| 2019-11-20 | $25.37 | $25.80 | $25.37 | $25.80 | $21.32 | 22,527 |
| 2019-11-19 | $25.60 | $25.65 | $25.60 | $25.65 | $21.19 | 12,825 |
| 2019-11-18 | $25.40 | $25.72 | $25.40 | $25.65 | $21.19 | 10,652 |
| 2019-11-15 | $25.43 | $25.45 | $25.38 | $25.45 | $21.03 | 13,434 |
| 2019-11-14 | $25.41 | $25.43 | $25.35 | $25.35 | $20.94 | 13,036 |
| 2019-11-13 | $25.40 | $25.40 | $25.15 | $25.30 | $20.90 | 22,187 |
| 2019-11-12 | $25.29 | $25.44 | $25.22 | $25.30 | $20.90 | 28,918 |
| 2019-11-11 | $25.15 | $25.24 | $25.12 | $25.23 | $20.84 | 28,856 |
| 2019-11-08 | $24.99 | $25.12 | $24.97 | $25.06 | $20.70 | 22,306 |
| 2019-11-07 | $25.15 | $25.15 | $24.82 | $24.95 | $20.61 | 41,304 |
| 2019-11-06 | $25.03 | $25.10 | $25.03 | $25.10 | $20.74 | 19,366 |
| 2019-11-05 | $25.00 | $25.05 | $24.95 | $25.04 | $20.69 | 30,260 |
| 2019-11-04 | $25.00 | $25.06 | $25.00 | $25.03 | $20.68 | 23,793 |
| 2019-11-01 | $25.01 | $25.09 | $25.00 | $25.00 | $20.65 | 31,184 |
| 2019-10-31 | $24.96 | $25.01 | $24.92 | $24.97 | $20.63 | 46,120 |
| 2019-10-30 | $24.90 | $24.94 | $24.85 | $24.92 | $20.59 | 27,988 |
| 2019-10-29 | $24.90 | $24.94 | $24.90 | $24.94 | $20.61 | 19,707 |
| 2019-10-28 | $24.95 | $24.95 | $24.87 | $24.94 | $20.61 | 36,455 |
| 2019-10-25 | $24.88 | $24.94 | $24.85 | $24.89 | $20.56 | 41,045 |
| 2019-10-24 | $24.79 | $24.89 | $24.78 | $24.85 | $20.53 | 61,352 |
| 2019-10-23 | $24.82 | $24.83 | $24.78 | $24.80 | $20.49 | 24,257 |
| 2019-10-22 | $24.79 | $24.80 | $24.77 | $24.79 | $20.48 | 16,733 |
| 2019-10-21 | $24.82 | $24.82 | $24.74 | $24.79 | $20.48 | 36,200 |
| 2019-10-18 | $24.82 | $24.84 | $24.72 | $24.84 | $20.52 | 45,273 |
| 2019-10-17 | $24.85 | $24.90 | $24.81 | $24.85 | $20.44 | 92,340 |
| 2019-10-16 | $24.78 | $24.85 | $24.74 | $24.85 | $20.44 | 74,578 |
| 2019-10-15 | $24.76 | $24.80 | $24.73 | $24.75 | $20.35 | 90,162 |
| 2019-10-14 | $24.80 | $24.80 | $24.73 | $24.76 | $20.36 | 41,248 |
| 2019-10-11 | $24.78 | $24.79 | $24.71 | $24.75 | $20.35 | 87,239 |
| 2019-10-10 | $24.84 | $24.84 | $24.74 | $24.75 | $20.35 | 210,912 |
| 2019-10-09 | $24.77 | $24.80 | $24.75 | $24.80 | $20.40 | 137,382 |
| 2019-10-08 | $24.84 | $24.84 | $24.70 | $24.73 | $20.34 | 101,800 |
| 2019-10-07 | $24.90 | $25.00 | $24.63 | $24.75 | $20.35 | 205,118 |
| 2019-10-04 | $24.53 | $25.00 | $24.53 | $24.85 | $20.44 | 166,820 |
B. Riley Financial Inc (RILYP) News Headlines
Recent B. Riley Financial Inc (RILYP) News
Similar Companies to B. Riley Financial Inc (RILYP) 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 | -- | -- | -- |