RenaissanceRe Holdings Ltd Depositary Shares Series G (RNR-P-G) Exchange: NYSE
Data as of Oct. 7, 2025
$16.86 ($-0.05) -0.30%
RenaissanceRe Holdings Ltd Depositary Shares Series G - Daily Information
Click for more stock information on RenaissanceRe Holdings Ltd Depositary Shares Series G.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $16.91 |
| Previous Close | $16.86 |
| High | $16.92 |
| Low | $16.80 |
| Adjusted Open | $16.91 |
| Previous Adjusted Close | $16.86 |
| Adjusted High | $16.92 |
| Adjusted Low | $16.80 |
Invest in RenaissanceRe Holdings Ltd Depositary Shares Series G (RNR-P-G)
Historical Stock Data for RenaissanceRe Holdings Ltd Depositary Shares Series G (RNR-P-G)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $16.91 | $16.92 | $16.80 | $16.86 | $16.86 | 16,576 |
| 2025-10-06 | $16.94 | $16.97 | $16.88 | $16.91 | $16.91 | 8,912 |
| 2025-10-03 | $16.97 | $17.06 | $16.97 | $16.98 | $16.98 | 13,773 |
| 2025-10-02 | $17.00 | $17.07 | $16.92 | $16.99 | $16.99 | 7,743 |
| 2025-10-01 | $16.76 | $17.04 | $16.76 | $17.04 | $17.04 | 14,377 |
| 2025-09-30 | $17.06 | $17.08 | $16.75 | $16.75 | $16.75 | 63,645 |
| 2025-09-29 | $16.95 | $17.04 | $16.94 | $17.01 | $17.01 | 11,027 |
| 2025-09-26 | $17.00 | $17.05 | $16.95 | $16.95 | $16.95 | 13,027 |
| 2025-09-25 | $17.15 | $17.17 | $17.00 | $17.00 | $17.00 | 22,306 |
| 2025-09-24 | $17.18 | $17.22 | $17.08 | $17.17 | $17.17 | 19,133 |
| 2025-09-23 | $17.20 | $17.22 | $17.10 | $17.19 | $17.19 | 13,288 |
| 2025-09-22 | $17.13 | $17.20 | $17.02 | $17.20 | $17.20 | 22,773 |
| 2025-09-19 | $17.10 | $17.15 | $16.95 | $17.15 | $17.15 | 16,711 |
| 2025-09-18 | $17.14 | $17.25 | $17.05 | $17.15 | $17.15 | 12,559 |
| 2025-09-17 | $17.44 | $17.44 | $17.15 | $17.20 | $17.20 | 21,271 |
| 2025-09-16 | $17.23 | $17.35 | $17.02 | $17.35 | $17.35 | 30,688 |
| 2025-09-15 | $17.04 | $17.23 | $16.96 | $17.21 | $17.21 | 33,482 |
| 2025-09-12 | $16.97 | $17.04 | $16.87 | $17.03 | $17.03 | 18,345 |
| 2025-09-11 | $16.83 | $17.00 | $16.83 | $16.97 | $16.97 | 25,185 |
| 2025-09-10 | $16.86 | $16.87 | $16.74 | $16.81 | $16.81 | 19,860 |
| 2025-09-09 | $16.80 | $16.81 | $16.74 | $16.79 | $16.79 | 15,281 |
| 2025-09-08 | $16.74 | $16.83 | $16.71 | $16.81 | $16.81 | 20,391 |
| 2025-09-05 | $16.55 | $16.66 | $16.50 | $16.66 | $16.66 | 21,488 |
| 2025-09-04 | $16.41 | $16.49 | $16.35 | $16.43 | $16.43 | 14,110 |
| 2025-09-03 | $16.33 | $16.38 | $16.28 | $16.34 | $16.34 | 23,332 |
| 2025-09-02 | $16.31 | $16.37 | $16.24 | $16.28 | $16.28 | 25,702 |
| 2025-08-29 | $16.82 | $16.82 | $16.23 | $16.37 | $16.37 | 76,640 |
| 2025-08-28 | $17.00 | $17.00 | $16.88 | $16.94 | $16.67 | 28,486 |
| 2025-08-27 | $16.94 | $17.09 | $16.85 | $17.00 | $16.73 | 38,196 |
| 2025-08-26 | $16.88 | $17.00 | $16.77 | $16.91 | $16.64 | 31,651 |
| 2025-08-25 | $16.97 | $16.97 | $16.85 | $16.88 | $16.61 | 12,295 |
| 2025-08-22 | $16.70 | $16.90 | $16.60 | $16.87 | $16.60 | 11,734 |
| 2025-08-21 | $16.75 | $16.77 | $16.66 | $16.66 | $16.40 | 15,128 |
| 2025-08-20 | $16.75 | $16.77 | $16.63 | $16.75 | $16.49 | 7,749 |
| 2025-08-19 | $16.59 | $16.72 | $16.54 | $16.68 | $16.42 | 24,501 |
| 2025-08-18 | $16.47 | $16.57 | $16.45 | $16.57 | $16.57 | 16,068 |
| 2025-08-15 | $16.50 | $16.50 | $16.38 | $16.40 | $16.40 | 74,786 |
| 2025-08-14 | $16.50 | $16.50 | $16.38 | $16.42 | $16.42 | 36,218 |
| 2025-08-13 | $16.51 | $16.60 | $16.48 | $16.50 | $16.50 | 515,803 |
| 2025-08-12 | $16.41 | $16.47 | $16.40 | $16.46 | $16.46 | 27,953 |
| 2025-08-11 | $16.34 | $16.37 | $16.31 | $16.36 | $16.36 | 15,224 |
| 2025-08-08 | $16.16 | $16.31 | $16.12 | $16.30 | $16.30 | 16,464 |
| 2025-08-07 | $16.33 | $16.34 | $16.15 | $16.16 | $16.16 | 24,907 |
| 2025-08-06 | $16.31 | $16.33 | $16.16 | $16.26 | $16.26 | 27,427 |
| 2025-08-05 | $16.29 | $16.31 | $16.20 | $16.31 | $16.31 | 18,665 |
| 2025-08-04 | $16.23 | $16.29 | $16.13 | $16.28 | $16.28 | 139,215 |
| 2025-08-01 | $16.05 | $16.18 | $16.03 | $16.18 | $16.18 | 14,353 |
| 2025-07-31 | $15.92 | $16.13 | $15.92 | $16.11 | $16.11 | 28,258 |
| 2025-07-30 | $15.90 | $15.97 | $15.82 | $15.91 | $15.91 | 10,598 |
| 2025-07-29 | $15.85 | $15.96 | $15.81 | $15.88 | $15.88 | 35,926 |
| 2025-07-28 | $15.87 | $15.87 | $15.76 | $15.79 | $15.79 | 11,489 |
| 2025-07-25 | $15.86 | $16.02 | $15.78 | $15.86 | $15.86 | 31,288 |
| 2025-07-24 | $15.78 | $15.87 | $15.75 | $15.81 | $15.81 | 15,930 |
| 2025-07-23 | $15.75 | $15.88 | $15.68 | $15.80 | $15.80 | 42,321 |
| 2025-07-22 | $15.75 | $15.88 | $15.69 | $15.77 | $15.77 | 23,161 |
| 2025-07-21 | $15.85 | $15.91 | $15.76 | $15.82 | $15.82 | 37,282 |
| 2025-07-18 | $15.84 | $15.91 | $15.73 | $15.78 | $15.78 | 23,735 |
| 2025-07-17 | $15.71 | $15.92 | $15.71 | $15.91 | $15.91 | 31,206 |
| 2025-07-16 | $15.84 | $15.91 | $15.66 | $15.75 | $15.75 | 50,168 |
| 2025-07-15 | $16.15 | $16.16 | $15.82 | $15.85 | $15.85 | 71,450 |
| 2025-07-14 | $16.25 | $16.31 | $16.11 | $16.13 | $16.13 | 18,421 |
| 2025-07-11 | $16.37 | $16.41 | $16.16 | $16.23 | $16.23 | 26,707 |
| 2025-07-10 | $16.15 | $16.42 | $16.10 | $16.42 | $16.42 | 44,620 |
| 2025-07-09 | $16.04 | $16.18 | $16.03 | $16.15 | $16.15 | 17,441 |
| 2025-07-08 | $15.90 | $16.00 | $15.81 | $15.99 | $15.99 | 14,539 |
| 2025-07-07 | $15.99 | $15.99 | $15.79 | $15.90 | $15.90 | 24,649 |
| 2025-07-03 | $15.91 | $16.13 | $15.89 | $15.99 | $15.99 | 20,350 |
| 2025-07-02 | $15.64 | $15.91 | $15.64 | $15.91 | $15.91 | 52,944 |
| 2025-07-01 | $15.57 | $15.73 | $15.57 | $15.70 | $15.70 | 109,468 |
| 2025-06-30 | $15.83 | $15.84 | $15.51 | $15.55 | $15.55 | 101,952 |
| 2025-06-27 | $15.92 | $15.95 | $15.76 | $15.76 | $15.76 | 16,424 |
| 2025-06-26 | $15.91 | $15.92 | $15.84 | $15.88 | $15.88 | 10,421 |
| 2025-06-25 | $15.93 | $15.95 | $15.81 | $15.86 | $15.86 | 27,145 |
| 2025-06-24 | $15.80 | $15.92 | $15.67 | $15.90 | $15.90 | 9,539 |
| 2025-06-23 | $15.73 | $15.78 | $15.45 | $15.74 | $15.74 | 18,927 |
| 2025-06-20 | $15.65 | $15.75 | $15.55 | $15.73 | $15.73 | 19,210 |
| 2025-06-18 | $15.69 | $15.71 | $15.54 | $15.61 | $15.61 | 22,765 |
| 2025-06-17 | $15.65 | $15.69 | $15.54 | $15.62 | $15.62 | 19,332 |
| 2025-06-16 | $15.64 | $15.65 | $15.47 | $15.65 | $15.65 | 36,923 |
| 2025-06-13 | $15.70 | $15.78 | $15.49 | $15.59 | $15.59 | 15,908 |
| 2025-06-12 | $15.78 | $15.81 | $15.68 | $15.72 | $15.72 | 20,624 |
| 2025-06-11 | $15.81 | $15.83 | $15.74 | $15.74 | $15.74 | 24,933 |
| 2025-06-10 | $15.79 | $15.79 | $15.71 | $15.78 | $15.78 | 25,823 |
| 2025-06-09 | $15.69 | $15.81 | $15.69 | $15.73 | $15.73 | 16,279 |
| 2025-06-06 | $15.84 | $15.84 | $15.68 | $15.69 | $15.69 | 11,570 |
| 2025-06-05 | $15.76 | $15.86 | $15.74 | $15.79 | $15.79 | 33,105 |
| 2025-06-04 | $15.69 | $15.75 | $15.69 | $15.72 | $15.72 | 18,939 |
| 2025-06-03 | $15.57 | $15.68 | $15.51 | $15.68 | $15.68 | 31,318 |
| 2025-06-02 | $15.57 | $15.57 | $15.40 | $15.51 | $15.51 | 22,068 |
| 2025-05-30 | $15.40 | $15.59 | $15.34 | $15.59 | $15.59 | 114,065 |
| 2025-05-29 | $15.66 | $15.75 | $15.59 | $15.59 | $15.33 | 16,109 |
| 2025-05-28 | $15.67 | $15.67 | $15.56 | $15.60 | $15.34 | 25,932 |
| 2025-05-27 | $15.62 | $15.65 | $15.47 | $15.63 | $15.37 | 28,357 |
| 2025-05-23 | $15.47 | $15.47 | $15.33 | $15.45 | $15.19 | 9,252 |
| 2025-05-22 | $15.39 | $15.49 | $15.31 | $15.47 | $15.21 | 14,762 |
| 2025-05-21 | $15.57 | $15.57 | $15.33 | $15.38 | $15.13 | 32,985 |
| 2025-05-20 | $15.60 | $15.73 | $15.58 | $15.60 | $15.35 | 30,762 |
| 2025-05-19 | $15.35 | $15.60 | $15.35 | $15.60 | $15.60 | 44,422 |
| 2025-05-16 | $15.52 | $15.54 | $15.36 | $15.46 | $15.46 | 62,452 |
| 2025-05-15 | $15.40 | $15.49 | $15.37 | $15.47 | $15.47 | 122,415 |
| 2025-05-14 | $15.35 | $15.42 | $15.31 | $15.39 | $15.39 | 185,649 |
| 2025-05-13 | $15.70 | $15.76 | $14.26 | $15.35 | $15.35 | 233,101 |
| 2025-05-12 | $15.91 | $16.00 | $15.67 | $15.68 | $15.68 | 64,207 |
| 2025-05-09 | $15.84 | $15.87 | $15.73 | $15.81 | $15.81 | 32,056 |
| 2025-05-08 | $15.86 | $15.90 | $15.75 | $15.76 | $15.76 | 18,482 |
| 2025-05-07 | $15.67 | $15.82 | $15.67 | $15.79 | $15.79 | 25,759 |
| 2025-05-06 | $15.48 | $15.64 | $14.73 | $15.63 | $15.63 | 13,003 |
| 2025-05-05 | $15.58 | $15.74 | $15.47 | $15.48 | $15.48 | 29,364 |
| 2025-05-02 | $15.71 | $15.85 | $15.55 | $15.66 | $15.66 | 26,674 |
| 2025-05-01 | $15.70 | $15.77 | $15.55 | $15.60 | $15.60 | 52,861 |
| 2025-04-30 | $15.79 | $15.79 | $15.59 | $15.63 | $15.63 | 29,675 |
| 2025-04-29 | $15.85 | $15.89 | $15.80 | $15.80 | $15.80 | 11,468 |
| 2025-04-28 | $15.86 | $15.94 | $15.75 | $15.85 | $15.85 | 14,731 |
| 2025-04-25 | $15.88 | $15.92 | $15.73 | $15.85 | $15.85 | 15,061 |
| 2025-04-24 | $15.85 | $15.93 | $15.78 | $15.85 | $15.85 | 17,762 |
| 2025-04-23 | $15.81 | $15.95 | $15.65 | $15.78 | $15.78 | 15,631 |
| 2025-04-22 | $15.52 | $15.65 | $15.52 | $15.57 | $15.57 | 16,357 |
| 2025-04-21 | $15.47 | $15.59 | $15.36 | $15.44 | $15.44 | 26,110 |
| 2025-04-17 | $15.74 | $15.74 | $15.47 | $15.47 | $15.47 | 30,358 |
| 2025-04-16 | $15.48 | $15.67 | $15.33 | $15.62 | $15.62 | 30,922 |
| 2025-04-15 | $15.42 | $15.52 | $15.36 | $15.48 | $15.48 | 48,803 |
| 2025-04-14 | $15.32 | $15.53 | $15.23 | $15.32 | $15.32 | 39,741 |
| 2025-04-11 | $15.52 | $15.66 | $15.20 | $15.21 | $15.21 | 207,268 |
| 2025-04-10 | $15.64 | $15.97 | $15.51 | $15.68 | $15.68 | 21,912 |
| 2025-04-09 | $15.38 | $16.05 | $15.36 | $16.03 | $16.03 | 20,047 |
| 2025-04-08 | $15.80 | $15.87 | $15.49 | $15.61 | $15.61 | 35,651 |
| 2025-04-07 | $15.56 | $15.89 | $15.46 | $15.67 | $15.67 | 106,583 |
| 2025-04-04 | $15.75 | $15.94 | $15.60 | $15.89 | $15.89 | 90,779 |
| 2025-04-03 | $15.62 | $16.65 | $15.52 | $15.84 | $15.84 | 125,981 |
| 2025-04-02 | $15.79 | $15.97 | $15.79 | $15.91 | $15.91 | 21,711 |
| 2025-04-01 | $15.94 | $15.94 | $15.80 | $15.87 | $15.87 | 38,186 |
| 2025-03-31 | $15.85 | $15.92 | $15.82 | $15.85 | $15.85 | 226,370 |
| 2025-03-28 | $15.95 | $16.01 | $15.77 | $15.90 | $15.90 | 54,022 |
| 2025-03-27 | $15.94 | $16.03 | $15.80 | $15.94 | $15.94 | 28,265 |
| 2025-03-26 | $16.05 | $16.08 | $15.96 | $16.03 | $16.03 | 108,172 |
| 2025-03-25 | $16.14 | $16.15 | $16.07 | $16.12 | $16.12 | 29,225 |
| 2025-03-24 | $16.23 | $16.23 | $16.04 | $16.14 | $16.14 | 209,007 |
| 2025-03-21 | $16.20 | $16.30 | $16.14 | $16.14 | $16.14 | 36,230 |
| 2025-03-20 | $16.25 | $16.33 | $16.19 | $16.22 | $16.22 | 15,797 |
| 2025-03-19 | $16.23 | $16.31 | $16.15 | $16.27 | $16.27 | 30,996 |
| 2025-03-18 | $16.25 | $16.30 | $16.12 | $16.28 | $16.28 | 27,055 |
| 2025-03-17 | $16.23 | $16.41 | $16.23 | $16.36 | $16.36 | 15,831 |
| 2025-03-14 | $16.18 | $16.34 | $16.17 | $16.21 | $16.21 | 19,827 |
| 2025-03-13 | $16.17 | $16.25 | $16.05 | $16.21 | $16.21 | 17,634 |
| 2025-03-12 | $16.22 | $16.22 | $15.97 | $16.16 | $16.16 | 28,145 |
| 2025-03-11 | $16.21 | $16.29 | $16.06 | $16.17 | $16.17 | 16,896 |
| 2025-03-10 | $16.35 | $16.36 | $16.12 | $16.16 | $16.16 | 22,513 |
| 2025-03-07 | $16.44 | $16.49 | $16.26 | $16.35 | $16.35 | 17,583 |
| 2025-03-06 | $16.48 | $16.48 | $16.38 | $16.39 | $16.39 | 18,360 |
| 2025-03-05 | $16.46 | $16.55 | $16.46 | $16.46 | $16.46 | 32,912 |
| 2025-03-04 | $16.57 | $16.57 | $16.28 | $16.46 | $16.46 | 23,054 |
| 2025-03-03 | $16.55 | $16.65 | $16.47 | $16.52 | $16.52 | 27,154 |
| 2025-02-28 | $16.67 | $16.73 | $16.51 | $16.52 | $16.52 | 28,778 |
| 2025-02-27 | $16.89 | $16.95 | $16.80 | $16.80 | $16.54 | 20,736 |
| 2025-02-26 | $16.91 | $16.97 | $16.76 | $16.85 | $16.59 | 22,134 |
| 2025-02-25 | $16.82 | $16.90 | $16.76 | $16.85 | $16.59 | 22,898 |
| 2025-02-24 | $16.64 | $16.81 | $16.64 | $16.66 | $16.40 | 19,216 |
| 2025-02-21 | $16.75 | $17.46 | $16.60 | $16.60 | $16.34 | 22,631 |
| 2025-02-20 | $16.72 | $16.73 | $16.60 | $16.68 | $16.42 | 19,193 |
| 2025-02-19 | $16.74 | $16.90 | $16.59 | $16.69 | $16.43 | 25,569 |
| 2025-02-18 | $17.02 | $17.07 | $16.74 | $16.74 | $16.48 | 55,319 |
| 2025-02-14 | $17.10 | $17.20 | $16.95 | $17.02 | $16.75 | 16,292 |
| 2025-02-13 | $17.05 | $17.11 | $16.95 | $17.01 | $16.74 | 16,440 |
| 2025-02-12 | $16.63 | $16.91 | $16.45 | $16.90 | $16.64 | 29,433 |
| 2025-02-11 | $16.78 | $16.85 | $16.69 | $16.85 | $16.85 | 26,946 |
| 2025-02-10 | $16.73 | $16.82 | $16.58 | $16.75 | $16.75 | 14,868 |
| 2025-02-07 | $16.56 | $16.69 | $16.53 | $16.69 | $16.69 | 41,419 |
| 2025-02-06 | $16.79 | $16.82 | $16.61 | $16.64 | $16.64 | 15,410 |
| 2025-02-05 | $16.60 | $16.83 | $16.60 | $16.75 | $16.75 | 16,840 |
| 2025-02-04 | $16.50 | $16.58 | $16.31 | $16.52 | $16.52 | 15,063 |
| 2025-02-03 | $16.64 | $16.64 | $16.42 | $16.50 | $16.50 | 10,310 |
| 2025-01-31 | $16.78 | $17.04 | $16.50 | $16.61 | $16.61 | 15,636 |
| 2025-01-30 | $16.83 | $16.93 | $16.68 | $16.85 | $16.85 | 26,642 |
| 2025-01-29 | $16.97 | $17.20 | $16.67 | $16.77 | $16.77 | 20,029 |
| 2025-01-28 | $17.15 | $17.15 | $16.92 | $16.99 | $16.99 | 23,561 |
| 2025-01-27 | $16.90 | $17.19 | $16.90 | $17.15 | $17.15 | 31,543 |
| 2025-01-24 | $16.81 | $16.93 | $16.70 | $16.89 | $16.89 | 27,633 |
| 2025-01-23 | $16.64 | $16.81 | $16.60 | $16.75 | $16.75 | 18,602 |
| 2025-01-22 | $16.86 | $16.86 | $16.66 | $16.69 | $16.69 | 18,649 |
| 2025-01-21 | $16.66 | $16.88 | $16.65 | $16.78 | $16.78 | 22,600 |
| 2025-01-17 | $16.84 | $16.84 | $16.51 | $16.52 | $16.52 | 20,497 |
| 2025-01-16 | $16.58 | $16.78 | $16.46 | $16.64 | $16.64 | 23,115 |
| 2025-01-15 | $16.40 | $16.65 | $16.40 | $16.57 | $16.57 | 26,904 |
| 2025-01-14 | $16.07 | $16.17 | $16.01 | $16.11 | $16.11 | 39,528 |
| 2025-01-13 | $16.17 | $16.40 | $15.91 | $15.97 | $15.97 | 34,964 |
| 2025-01-10 | $16.46 | $16.56 | $16.16 | $16.17 | $16.17 | 37,384 |
| 2025-01-08 | $16.77 | $16.82 | $16.51 | $16.54 | $16.54 | 22,665 |
| 2025-01-07 | $17.18 | $17.20 | $16.66 | $16.78 | $16.78 | 22,687 |
| 2025-01-06 | $17.21 | $17.27 | $17.07 | $17.15 | $17.15 | 20,109 |
| 2025-01-03 | $17.14 | $17.45 | $17.10 | $17.20 | $17.20 | 40,476 |
| 2025-01-02 | $16.72 | $17.14 | $16.72 | $17.06 | $17.06 | 28,292 |
| 2024-12-31 | $16.80 | $16.99 | $16.51 | $16.58 | $16.58 | 201,954 |
| 2024-12-30 | $16.56 | $16.80 | $16.48 | $16.79 | $16.79 | 28,751 |
| 2024-12-27 | $16.69 | $16.75 | $16.52 | $16.54 | $16.54 | 44,084 |
| 2024-12-26 | $16.86 | $16.86 | $16.62 | $16.78 | $16.78 | 22,769 |
| 2024-12-24 | $16.96 | $16.98 | $16.70 | $16.82 | $16.82 | 19,179 |
| 2024-12-23 | $17.19 | $17.19 | $16.88 | $16.88 | $16.88 | 19,014 |
| 2024-12-20 | $17.11 | $17.28 | $17.00 | $17.12 | $17.12 | 20,963 |
| 2024-12-19 | $17.14 | $17.25 | $16.77 | $17.05 | $17.05 | 37,095 |
| 2024-12-18 | $17.38 | $17.45 | $17.14 | $17.14 | $17.14 | 37,673 |
| 2024-12-17 | $17.24 | $17.44 | $17.11 | $17.38 | $17.38 | 35,256 |
| 2024-12-16 | $17.64 | $17.64 | $17.20 | $17.22 | $17.22 | 26,341 |
| 2024-12-13 | $17.78 | $17.82 | $17.45 | $17.50 | $17.50 | 30,146 |
| 2024-12-12 | $17.85 | $17.88 | $17.73 | $17.81 | $17.81 | 32,199 |
| 2024-12-11 | $17.78 | $18.03 | $17.67 | $17.85 | $17.85 | 45,779 |
| 2024-12-10 | $17.71 | $17.77 | $17.56 | $17.68 | $17.68 | 17,901 |
| 2024-12-09 | $17.82 | $17.98 | $17.64 | $17.66 | $17.66 | 16,958 |
| 2024-12-06 | $18.10 | $18.12 | $17.81 | $17.82 | $17.82 | 13,208 |
| 2024-12-05 | $18.00 | $18.07 | $17.94 | $17.98 | $17.98 | 12,327 |
| 2024-12-04 | $17.95 | $18.07 | $17.90 | $17.91 | $17.91 | 11,542 |
| 2024-12-03 | $18.19 | $18.19 | $17.87 | $17.88 | $17.88 | 21,209 |
| 2024-12-02 | $18.34 | $18.36 | $18.05 | $18.12 | $18.12 | 19,935 |
| 2024-11-29 | $17.95 | $18.43 | $17.85 | $18.40 | $18.40 | 49,066 |
| 2024-11-27 | $18.18 | $18.31 | $18.00 | $18.09 | $17.84 | 14,021 |
| 2024-11-26 | $18.31 | $18.32 | $18.00 | $18.05 | $17.80 | 16,022 |
| 2024-11-25 | $18.33 | $18.39 | $18.21 | $18.23 | $17.97 | 12,313 |
| 2024-11-22 | $18.10 | $18.20 | $18.03 | $18.15 | $18.15 | 11,921 |
| 2024-11-21 | $18.07 | $18.18 | $17.96 | $18.09 | $18.09 | 18,133 |
| 2024-11-20 | $18.10 | $18.10 | $17.89 | $17.96 | $17.96 | 28,252 |
| 2024-11-19 | $18.19 | $18.23 | $17.89 | $18.15 | $18.15 | 19,687 |
| 2024-11-18 | $18.11 | $18.39 | $18.10 | $18.16 | $18.16 | 28,243 |
| 2024-11-15 | $18.10 | $18.10 | $17.87 | $18.10 | $18.10 | 24,051 |
| 2024-11-14 | $18.10 | $18.21 | $17.89 | $18.10 | $18.10 | 23,799 |
| 2024-11-13 | $18.25 | $18.25 | $18.00 | $18.06 | $18.06 | 22,878 |
| 2024-11-12 | $18.40 | $18.45 | $18.09 | $18.13 | $18.13 | 24,904 |
| 2024-11-11 | $18.69 | $18.70 | $18.34 | $18.44 | $18.44 | 23,486 |
| 2024-11-08 | $18.68 | $18.73 | $18.59 | $18.63 | $18.63 | 62,692 |
| 2024-11-07 | $18.46 | $18.61 | $18.40 | $18.58 | $18.58 | 32,686 |
| 2024-11-06 | $18.44 | $18.49 | $18.29 | $18.46 | $18.46 | 14,400 |
| 2024-11-05 | $18.62 | $18.70 | $18.53 | $18.62 | $18.62 | 132,832 |
| 2024-11-04 | $18.44 | $18.69 | $18.44 | $18.62 | $18.62 | 28,868 |
| 2024-11-01 | $18.45 | $18.52 | $18.23 | $18.31 | $18.31 | 45,181 |
| 2024-10-31 | $18.39 | $18.47 | $18.10 | $18.37 | $18.37 | 41,608 |
| 2024-10-30 | $18.39 | $18.49 | $18.28 | $18.38 | $18.38 | 15,284 |
| 2024-10-29 | $18.24 | $18.31 | $18.03 | $18.29 | $18.29 | 16,860 |
| 2024-10-28 | $18.40 | $18.42 | $18.27 | $18.30 | $18.30 | 11,156 |
| 2024-10-25 | $18.48 | $18.54 | $18.27 | $18.27 | $18.27 | 20,779 |
| 2024-10-24 | $18.39 | $18.58 | $18.35 | $18.37 | $18.37 | 8,566 |
| 2024-10-23 | $18.46 | $18.46 | $18.20 | $18.36 | $18.36 | 22,500 |
| 2024-10-22 | $18.30 | $18.53 | $18.22 | $18.53 | $18.53 | 21,839 |
| 2024-10-21 | $18.48 | $18.60 | $18.13 | $18.29 | $18.29 | 32,637 |
| 2024-10-18 | $18.59 | $18.59 | $18.42 | $18.42 | $18.42 | 30,898 |
| 2024-10-17 | $18.60 | $18.62 | $18.48 | $18.54 | $18.54 | 16,772 |
| 2024-10-16 | $18.59 | $18.67 | $18.57 | $18.64 | $18.64 | 16,095 |
| 2024-10-15 | $18.51 | $18.65 | $18.44 | $18.56 | $18.56 | 19,861 |
| 2024-10-14 | $18.36 | $18.44 | $18.26 | $18.44 | $18.44 | 17,918 |
| 2024-10-11 | $18.23 | $18.36 | $18.12 | $18.34 | $18.34 | 53,623 |
| 2024-10-10 | $18.33 | $18.35 | $18.16 | $18.23 | $18.23 | 17,626 |
| 2024-10-09 | $18.49 | $18.55 | $18.25 | $18.25 | $18.25 | 111,499 |
| 2024-10-08 | $18.54 | $18.59 | $18.40 | $18.42 | $18.42 | 351,901 |
| 2024-10-07 | $18.69 | $18.71 | $18.43 | $18.55 | $18.55 | 180,956 |
| 2024-10-04 | $18.77 | $18.77 | $18.63 | $18.71 | $18.71 | 29,232 |
| 2024-10-03 | $18.78 | $18.93 | $18.76 | $18.82 | $18.82 | 24,896 |
| 2024-10-02 | $18.61 | $18.87 | $18.52 | $18.75 | $18.75 | 159,255 |
| 2024-10-01 | $18.67 | $18.68 | $18.52 | $18.61 | $18.61 | 48,296 |
| 2024-09-30 | $18.82 | $18.85 | $18.38 | $18.54 | $18.54 | 81,249 |
| 2024-09-27 | $18.94 | $18.97 | $18.70 | $18.70 | $18.70 | 40,204 |
| 2024-09-26 | $18.88 | $18.91 | $18.83 | $18.89 | $18.89 | 13,849 |
| 2024-09-25 | $18.89 | $18.91 | $18.80 | $18.88 | $18.88 | 62,084 |
| 2024-09-24 | $18.80 | $18.88 | $18.75 | $18.83 | $18.83 | 80,220 |
| 2024-09-23 | $18.80 | $18.86 | $18.77 | $18.80 | $18.80 | 23,930 |
| 2024-09-20 | $18.79 | $18.81 | $18.76 | $18.80 | $18.80 | 74,939 |
| 2024-09-19 | $18.73 | $18.80 | $18.69 | $18.77 | $18.77 | 165,088 |
| 2024-09-18 | $18.69 | $18.75 | $18.57 | $18.57 | $18.57 | 31,817 |
| 2024-09-17 | $18.63 | $18.68 | $18.56 | $18.62 | $18.62 | 69,349 |
| 2024-09-16 | $18.60 | $18.61 | $18.50 | $18.57 | $18.57 | 146,807 |
| 2024-09-13 | $18.58 | $18.62 | $18.50 | $18.55 | $18.55 | 38,567 |
| 2024-09-12 | $18.44 | $18.55 | $18.40 | $18.49 | $18.49 | 27,896 |
| 2024-09-11 | $18.45 | $18.46 | $18.36 | $18.45 | $18.45 | 17,864 |
| 2024-09-10 | $18.41 | $18.48 | $18.30 | $18.44 | $18.44 | 20,741 |
| 2024-09-09 | $18.42 | $18.50 | $18.40 | $18.40 | $18.40 | 107,516 |
| 2024-09-06 | $18.54 | $18.54 | $18.26 | $18.37 | $18.37 | 12,067 |
| 2024-09-05 | $18.45 | $18.52 | $18.41 | $18.47 | $18.47 | 128,524 |
| 2024-09-04 | $18.34 | $18.47 | $18.30 | $18.37 | $18.37 | 32,713 |
| 2024-09-03 | $18.35 | $18.35 | $18.21 | $18.28 | $18.28 | 12,276 |
| 2024-08-30 | $18.49 | $18.54 | $18.13 | $18.26 | $18.26 | 28,582 |
| 2024-08-29 | $18.75 | $18.78 | $18.65 | $18.65 | $18.65 | 25,874 |
| 2024-08-28 | $18.71 | $18.77 | $18.67 | $18.68 | $18.68 | 24,114 |
| 2024-08-27 | $18.69 | $18.77 | $18.64 | $18.64 | $18.64 | 18,792 |
| 2024-08-26 | $18.77 | $18.81 | $18.65 | $18.69 | $18.69 | 19,401 |
| 2024-08-23 | $18.64 | $18.75 | $18.61 | $18.68 | $18.68 | 46,941 |
| 2024-08-22 | $18.50 | $18.64 | $18.50 | $18.55 | $18.55 | 293,648 |
| 2024-08-21 | $18.58 | $18.58 | $18.45 | $18.50 | $18.50 | 58,712 |
| 2024-08-20 | $18.68 | $18.70 | $18.46 | $18.53 | $18.53 | 45,645 |
| 2024-08-19 | $18.55 | $18.66 | $18.55 | $18.60 | $18.60 | 27,039 |
| 2024-08-16 | $18.49 | $18.61 | $18.48 | $18.56 | $18.56 | 12,711 |
| 2024-08-15 | $18.51 | $18.61 | $18.35 | $18.42 | $18.42 | 13,986 |
| 2024-08-14 | $18.47 | $18.68 | $18.47 | $18.57 | $18.57 | 25,612 |
| 2024-08-13 | $18.29 | $18.43 | $18.25 | $18.43 | $18.43 | 9,756 |
| 2024-08-12 | $18.30 | $18.38 | $18.17 | $18.23 | $18.23 | 8,569 |
| 2024-08-09 | $18.42 | $18.42 | $18.22 | $18.30 | $18.30 | 8,964 |
| 2024-08-08 | $18.27 | $18.44 | $18.17 | $18.44 | $18.44 | 13,151 |
| 2024-08-07 | $18.16 | $18.31 | $18.10 | $18.26 | $18.26 | 14,442 |
| 2024-08-06 | $17.87 | $18.20 | $17.85 | $18.20 | $18.20 | 13,549 |
| 2024-08-05 | $17.98 | $18.11 | $17.82 | $17.82 | $17.82 | 12,060 |
| 2024-08-02 | $18.05 | $18.26 | $18.05 | $18.26 | $18.26 | 24,236 |
| 2024-08-01 | $17.83 | $18.25 | $17.71 | $18.22 | $18.22 | 31,249 |
| 2024-07-31 | $18.27 | $18.30 | $17.73 | $17.73 | $17.73 | 66,088 |
| 2024-07-30 | $18.22 | $18.22 | $18.12 | $18.18 | $18.18 | 10,975 |
| 2024-07-29 | $18.21 | $18.27 | $18.06 | $18.16 | $18.16 | 4,801 |
| 2024-07-26 | $18.18 | $18.20 | $18.05 | $18.18 | $18.18 | 9,287 |
| 2024-07-25 | $18.07 | $18.18 | $18.03 | $18.07 | $18.07 | 12,541 |
| 2024-07-24 | $18.28 | $18.29 | $17.90 | $17.92 | $17.92 | 14,096 |
| 2024-07-23 | $18.45 | $18.46 | $18.16 | $18.16 | $18.16 | 15,822 |
| 2024-07-22 | $18.33 | $18.52 | $18.33 | $18.39 | $18.39 | 9,244 |
| 2024-07-19 | $18.26 | $18.35 | $18.26 | $18.31 | $18.31 | 12,620 |
| 2024-07-18 | $18.38 | $18.42 | $18.21 | $18.26 | $18.26 | 13,682 |
| 2024-07-17 | $18.39 | $18.54 | $18.35 | $18.37 | $18.37 | 16,784 |
| 2024-07-16 | $18.64 | $18.70 | $18.43 | $18.43 | $18.43 | 44,617 |
| 2024-07-15 | $18.60 | $18.73 | $18.53 | $18.62 | $18.62 | 12,569 |
| 2024-07-12 | $18.59 | $18.70 | $18.56 | $18.59 | $18.59 | 8,479 |
| 2024-07-11 | $18.39 | $18.61 | $18.35 | $18.53 | $18.53 | 17,890 |
| 2024-07-10 | $17.93 | $18.34 | $17.75 | $18.29 | $18.29 | 39,628 |
| 2024-07-09 | $17.85 | $17.92 | $17.80 | $17.91 | $17.91 | 8,863 |
| 2024-07-08 | $17.71 | $17.90 | $17.66 | $17.80 | $17.80 | 14,902 |
| 2024-07-05 | $17.80 | $17.86 | $17.65 | $17.70 | $17.70 | 10,724 |
| 2024-07-03 | $17.64 | $17.79 | $17.56 | $17.75 | $17.75 | 9,389 |
| 2024-07-02 | $17.66 | $17.66 | $17.38 | $17.51 | $17.51 | 18,414 |
| 2024-07-01 | $17.73 | $17.81 | $17.37 | $17.62 | $17.62 | 45,690 |
| 2024-06-28 | $17.92 | $17.92 | $17.53 | $17.62 | $17.62 | 25,573 |
| 2024-06-27 | $17.87 | $18.09 | $17.78 | $17.80 | $17.80 | 12,618 |
| 2024-06-26 | $18.07 | $18.07 | $17.80 | $17.80 | $17.80 | 23,594 |
| 2024-06-25 | $18.04 | $18.05 | $17.96 | $18.05 | $18.05 | 16,704 |
| 2024-06-24 | $17.93 | $18.03 | $17.90 | $18.03 | $18.03 | 15,555 |
| 2024-06-21 | $17.97 | $18.01 | $17.85 | $17.90 | $17.90 | 22,128 |
| 2024-06-20 | $17.90 | $18.06 | $17.90 | $17.98 | $17.98 | 22,936 |
| 2024-06-18 | $17.64 | $18.11 | $17.62 | $17.98 | $17.98 | 64,462 |
| 2024-06-17 | $17.65 | $17.68 | $17.51 | $17.65 | $17.65 | 11,370 |
| 2024-06-14 | $17.70 | $17.80 | $17.65 | $17.71 | $17.71 | 21,557 |
| 2024-06-13 | $17.54 | $17.78 | $17.43 | $17.78 | $17.78 | 23,866 |
| 2024-06-12 | $17.36 | $17.60 | $17.36 | $17.48 | $17.48 | 15,697 |
| 2024-06-11 | $17.51 | $17.51 | $17.18 | $17.18 | $17.18 | 25,397 |
| 2024-06-10 | $17.61 | $17.61 | $17.40 | $17.40 | $17.40 | 9,952 |
| 2024-06-07 | $17.69 | $17.69 | $17.46 | $17.55 | $17.55 | 8,589 |
| 2024-06-06 | $17.74 | $17.81 | $17.67 | $17.72 | $17.72 | 11,099 |
| 2024-06-05 | $17.85 | $17.85 | $17.64 | $17.66 | $17.66 | 7,579 |
| 2024-06-04 | $17.75 | $17.93 | $17.67 | $17.80 | $17.80 | 11,451 |
| 2024-06-03 | $17.55 | $17.72 | $17.51 | $17.66 | $17.66 | 22,648 |
| 2024-05-31 | $17.63 | $17.82 | $17.32 | $17.38 | $17.38 | 39,267 |
| 2024-05-30 | $17.61 | $17.82 | $17.57 | $17.78 | $17.52 | 12,577 |
| 2024-05-29 | $17.71 | $17.78 | $17.41 | $17.52 | $17.26 | 12,737 |
| 2024-05-28 | $17.90 | $17.95 | $17.68 | $17.75 | $17.49 | 6,295 |
| 2024-05-24 | $17.68 | $17.90 | $17.66 | $17.79 | $17.53 | 9,833 |
| 2024-05-23 | $18.11 | $18.11 | $17.47 | $17.66 | $17.40 | 37,381 |
| 2024-05-22 | $18.05 | $18.12 | $17.95 | $18.00 | $17.73 | 11,198 |
| 2024-05-21 | $18.11 | $18.17 | $17.96 | $17.96 | $17.69 | 15,425 |
| 2024-05-20 | $17.99 | $18.03 | $17.91 | $17.97 | $17.71 | 12,456 |
| 2024-05-17 | $18.06 | $18.06 | $17.80 | $17.92 | $17.92 | 13,323 |
| 2024-05-16 | $18.04 | $18.15 | $17.89 | $18.08 | $18.08 | 15,689 |
| 2024-05-15 | $18.18 | $18.18 | $17.99 | $18.00 | $18.00 | 23,753 |
| 2024-05-14 | $18.02 | $18.17 | $17.87 | $17.87 | $17.87 | 16,499 |
| 2024-05-13 | $17.94 | $18.10 | $17.88 | $18.01 | $18.01 | 9,673 |
| 2024-05-10 | $17.91 | $17.91 | $17.65 | $17.87 | $17.87 | 9,857 |
| 2024-05-09 | $17.95 | $17.95 | $17.73 | $17.88 | $17.88 | 17,445 |
| 2024-05-08 | $18.16 | $18.18 | $17.78 | $17.92 | $17.92 | 23,041 |
| 2024-05-07 | $18.25 | $18.32 | $18.06 | $18.17 | $18.17 | 21,488 |
| 2024-05-06 | $18.04 | $18.20 | $18.04 | $18.20 | $18.20 | 6,293 |
| 2024-05-03 | $17.96 | $18.01 | $17.76 | $17.96 | $17.96 | 11,267 |
| 2024-05-02 | $17.69 | $17.74 | $17.59 | $17.73 | $17.73 | 7,263 |
| 2024-05-01 | $17.56 | $17.69 | $17.42 | $17.67 | $17.67 | 12,852 |
| 2024-04-30 | $17.60 | $17.60 | $17.43 | $17.45 | $17.45 | 19,412 |
| 2024-04-29 | $17.54 | $17.65 | $17.46 | $17.63 | $17.63 | 10,333 |
| 2024-04-26 | $17.49 | $17.67 | $17.38 | $17.51 | $17.51 | 22,037 |
| 2024-04-25 | $17.43 | $17.43 | $17.23 | $17.33 | $17.33 | 9,694 |
| 2024-04-24 | $17.58 | $17.58 | $17.31 | $17.58 | $17.58 | 8,713 |
| 2024-04-23 | $17.33 | $17.55 | $17.33 | $17.55 | $17.55 | 22,361 |
| 2024-04-22 | $17.20 | $17.29 | $17.14 | $17.29 | $17.29 | 7,404 |
| 2024-04-19 | $17.23 | $17.24 | $17.07 | $17.20 | $17.20 | 31,980 |
| 2024-04-18 | $17.37 | $17.37 | $17.05 | $17.10 | $17.10 | 15,534 |
| 2024-04-17 | $17.30 | $17.44 | $17.17 | $17.26 | $17.26 | 21,901 |
| 2024-04-16 | $17.20 | $17.58 | $16.80 | $17.15 | $17.15 | 18,001 |
| 2024-04-15 | $17.77 | $17.77 | $17.09 | $17.15 | $17.15 | 24,925 |
| 2024-04-12 | $18.05 | $18.21 | $17.73 | $17.73 | $17.73 | 17,427 |
| 2024-04-11 | $18.17 | $18.17 | $17.71 | $18.00 | $18.00 | 18,962 |
| 2024-04-10 | $18.48 | $18.54 | $18.01 | $18.01 | $18.01 | 55,704 |
| 2024-04-09 | $18.53 | $18.70 | $18.45 | $18.62 | $18.62 | 32,717 |
| 2024-04-08 | $18.50 | $18.50 | $18.40 | $18.47 | $18.47 | 9,125 |
| 2024-04-05 | $18.49 | $18.66 | $18.49 | $18.50 | $18.50 | 17,359 |
| 2024-04-04 | $18.51 | $18.65 | $18.51 | $18.55 | $18.55 | 14,110 |
| 2024-04-03 | $18.64 | $18.67 | $18.40 | $18.45 | $18.45 | 59,799 |
| 2024-04-02 | $18.70 | $18.77 | $18.55 | $18.69 | $18.69 | 15,075 |
| 2024-04-01 | $18.89 | $18.98 | $18.48 | $18.81 | $18.81 | 42,831 |
| 2024-03-28 | $19.12 | $19.17 | $18.81 | $18.93 | $18.93 | 25,630 |
| 2024-03-27 | $18.91 | $19.09 | $18.79 | $19.09 | $19.09 | 20,273 |
| 2024-03-26 | $19.07 | $19.07 | $18.73 | $18.73 | $18.73 | 19,888 |
| 2024-03-25 | $19.10 | $19.10 | $18.94 | $18.94 | $18.94 | 11,133 |
| 2024-03-22 | $19.40 | $19.46 | $19.05 | $19.05 | $19.05 | 32,024 |
| 2024-03-21 | $19.07 | $19.32 | $19.04 | $19.26 | $19.26 | 40,176 |
| 2024-03-20 | $18.85 | $18.94 | $18.81 | $18.90 | $18.90 | 15,616 |
| 2024-03-19 | $18.64 | $18.82 | $18.59 | $18.82 | $18.82 | 17,085 |
| 2024-03-18 | $18.67 | $18.77 | $18.46 | $18.58 | $18.58 | 32,852 |
| 2024-03-15 | $18.88 | $18.88 | $18.57 | $18.57 | $18.57 | 27,962 |
| 2024-03-14 | $19.00 | $19.05 | $18.74 | $18.86 | $18.86 | 29,002 |
| 2024-03-13 | $18.93 | $19.07 | $18.93 | $19.00 | $19.00 | 10,185 |
| 2024-03-12 | $18.92 | $18.95 | $18.78 | $18.93 | $18.93 | 10,654 |
| 2024-03-11 | $18.98 | $19.05 | $18.85 | $18.90 | $18.90 | 18,363 |
| 2024-03-08 | $18.95 | $19.04 | $18.95 | $18.95 | $18.95 | 12,215 |
| 2024-03-07 | $18.84 | $18.91 | $18.84 | $18.91 | $18.91 | 9,892 |
| 2024-03-06 | $18.65 | $18.79 | $18.65 | $18.75 | $18.75 | 16,684 |
| 2024-03-05 | $18.52 | $18.62 | $18.52 | $18.57 | $18.57 | 9,814 |
| 2024-03-04 | $18.66 | $18.70 | $18.44 | $18.44 | $18.44 | 23,186 |
| 2024-03-01 | $18.67 | $18.76 | $18.58 | $18.66 | $18.66 | 49,032 |
| 2024-02-29 | $18.69 | $18.89 | $18.57 | $18.58 | $18.58 | 90,443 |
| 2024-02-28 | $18.69 | $18.77 | $18.63 | $18.69 | $18.69 | 49,621 |
| 2024-02-27 | $18.93 | $19.01 | $18.78 | $18.90 | $18.64 | 21,859 |
| 2024-02-26 | $18.86 | $18.91 | $18.75 | $18.90 | $18.90 | 20,170 |
| 2024-02-23 | $18.72 | $18.92 | $18.70 | $18.87 | $18.87 | 28,302 |
| 2024-02-22 | $18.63 | $18.66 | $18.60 | $18.60 | $18.60 | 25,115 |
| 2024-02-21 | $18.52 | $18.63 | $18.47 | $18.49 | $18.49 | 19,977 |
| 2024-02-20 | $18.52 | $18.55 | $18.40 | $18.42 | $18.42 | 11,327 |
| 2024-02-16 | $18.45 | $18.51 | $18.39 | $18.40 | $18.40 | 13,467 |
| 2024-02-15 | $18.51 | $18.56 | $18.44 | $18.53 | $18.53 | 17,393 |
| 2024-02-14 | $18.53 | $18.61 | $18.40 | $18.40 | $18.40 | 13,308 |
| 2024-02-13 | $18.46 | $18.51 | $18.39 | $18.47 | $18.47 | 15,298 |
| 2024-02-12 | $18.71 | $18.74 | $18.62 | $18.69 | $18.69 | 19,567 |
| 2024-02-09 | $18.55 | $18.75 | $18.48 | $18.65 | $18.65 | 25,531 |
| 2024-02-08 | $18.54 | $18.54 | $18.35 | $18.52 | $18.52 | 22,437 |
| 2024-02-07 | $18.40 | $18.75 | $18.30 | $18.47 | $18.47 | 40,695 |
| 2024-02-06 | $18.27 | $18.30 | $18.18 | $18.27 | $18.27 | 12,382 |
| 2024-02-05 | $18.37 | $18.37 | $18.11 | $18.19 | $18.19 | 21,033 |
| 2024-02-02 | $18.39 | $18.48 | $18.35 | $18.40 | $18.40 | 13,152 |
| 2024-02-01 | $18.37 | $18.49 | $18.15 | $18.48 | $18.48 | 20,090 |
| 2024-01-31 | $18.08 | $18.37 | $18.04 | $18.29 | $18.29 | 30,935 |
| 2024-01-30 | $18.07 | $18.15 | $17.86 | $18.14 | $18.14 | 14,874 |
| 2024-01-29 | $17.85 | $18.00 | $17.85 | $17.99 | $17.99 | 19,606 |
| 2024-01-26 | $17.80 | $17.83 | $17.75 | $17.81 | $17.81 | 22,866 |
| 2024-01-25 | $17.56 | $17.85 | $17.56 | $17.80 | $17.80 | 32,462 |
| 2024-01-24 | $17.56 | $17.59 | $17.48 | $17.55 | $17.55 | 30,353 |
| 2024-01-23 | $17.49 | $17.56 | $17.42 | $17.48 | $17.48 | 22,263 |
| 2024-01-22 | $17.38 | $17.49 | $17.38 | $17.48 | $17.48 | 29,004 |
| 2024-01-19 | $17.24 | $17.38 | $17.12 | $17.37 | $17.37 | 42,673 |
| 2024-01-18 | $17.26 | $17.27 | $17.15 | $17.20 | $17.20 | 25,452 |
| 2024-01-17 | $17.23 | $17.25 | $17.13 | $17.18 | $17.18 | 30,657 |
| 2024-01-16 | $17.35 | $17.36 | $17.23 | $17.23 | $17.23 | 55,593 |
| 2024-01-12 | $17.33 | $17.38 | $17.28 | $17.30 | $17.30 | 12,928 |
| 2024-01-11 | $17.31 | $17.32 | $17.23 | $17.23 | $17.23 | 177,551 |
| 2024-01-10 | $17.36 | $17.40 | $17.26 | $17.30 | $17.30 | 65,205 |
| 2024-01-09 | $17.27 | $17.37 | $17.25 | $17.27 | $17.27 | 28,970 |
| 2024-01-08 | $17.19 | $17.24 | $17.15 | $17.22 | $17.22 | 28,663 |
| 2024-01-05 | $17.19 | $17.31 | $17.06 | $17.08 | $17.08 | 33,928 |
| 2024-01-04 | $17.10 | $17.23 | $17.10 | $17.12 | $17.12 | 46,372 |
| 2024-01-03 | $17.13 | $17.19 | $17.03 | $17.11 | $17.11 | 106,110 |
| 2024-01-02 | $17.20 | $17.28 | $17.09 | $17.21 | $17.21 | 31,471 |
| 2023-12-29 | $17.55 | $17.55 | $17.12 | $17.22 | $17.22 | 511,786 |
| 2023-12-28 | $17.56 | $17.64 | $17.45 | $17.50 | $17.50 | 56,074 |
| 2023-12-27 | $17.51 | $17.64 | $17.44 | $17.56 | $17.56 | 52,877 |
| 2023-12-26 | $17.39 | $17.51 | $17.21 | $17.51 | $17.51 | 29,602 |
| 2023-12-22 | $17.30 | $17.32 | $17.14 | $17.32 | $17.32 | 54,927 |
| 2023-12-21 | $17.36 | $17.38 | $17.09 | $17.22 | $17.22 | 56,648 |
| 2023-12-20 | $17.23 | $17.37 | $17.20 | $17.22 | $17.22 | 39,186 |
| 2023-12-19 | $17.00 | $17.22 | $17.00 | $17.18 | $17.18 | 44,854 |
| 2023-12-18 | $17.25 | $17.25 | $16.88 | $16.90 | $16.90 | 45,444 |
| 2023-12-15 | $17.38 | $17.45 | $17.05 | $17.26 | $17.26 | 58,826 |
| 2023-12-14 | $17.24 | $17.40 | $17.23 | $17.28 | $17.28 | 143,911 |
| 2023-12-13 | $16.97 | $17.20 | $16.88 | $17.09 | $17.09 | 121,895 |
| 2023-12-12 | $16.98 | $17.03 | $16.84 | $16.87 | $16.87 | 311,355 |
| 2023-12-11 | $17.05 | $17.05 | $16.78 | $16.89 | $16.89 | 29,643 |
| 2023-12-08 | $17.10 | $17.16 | $16.94 | $17.05 | $17.05 | 73,417 |
| 2023-12-07 | $16.97 | $17.19 | $16.97 | $17.09 | $17.09 | 63,244 |
| 2023-12-06 | $16.84 | $17.00 | $16.80 | $16.89 | $16.89 | 112,829 |
| 2023-12-05 | $16.87 | $16.87 | $16.70 | $16.73 | $16.73 | 35,055 |
| 2023-12-04 | $16.79 | $16.94 | $16.68 | $16.77 | $16.77 | 49,010 |
| 2023-12-01 | $16.82 | $16.95 | $16.82 | $16.84 | $16.84 | 167,286 |
| 2023-11-30 | $16.84 | $16.94 | $16.67 | $16.69 | $16.69 | 191,273 |
| 2023-11-29 | $16.74 | $16.87 | $16.69 | $16.77 | $16.77 | 113,282 |
| 2023-11-28 | $16.76 | $17.03 | $16.75 | $16.87 | $16.61 | 39,304 |
| 2023-11-27 | $16.76 | $16.83 | $16.63 | $16.71 | $16.45 | 44,092 |
| 2023-11-24 | $16.60 | $16.69 | $16.54 | $16.69 | $16.43 | 12,808 |
| 2023-11-22 | $16.73 | $16.73 | $16.44 | $16.56 | $16.56 | 22,180 |
| 2023-11-21 | $16.70 | $16.87 | $16.60 | $16.63 | $16.63 | 35,910 |
| 2023-11-20 | $16.71 | $16.75 | $16.57 | $16.62 | $16.62 | 41,709 |
| 2023-11-17 | $16.87 | $16.87 | $16.62 | $16.67 | $16.67 | 35,236 |
| 2023-11-16 | $16.75 | $16.79 | $16.72 | $16.74 | $16.74 | 42,887 |
| 2023-11-15 | $16.68 | $16.73 | $16.61 | $16.67 | $16.67 | 460,720 |
| 2023-11-14 | $16.51 | $16.74 | $16.51 | $16.67 | $16.67 | 29,431 |
| 2023-11-13 | $16.16 | $16.34 | $15.97 | $16.27 | $16.27 | 108,997 |
| 2023-11-10 | $16.19 | $16.29 | $15.99 | $16.14 | $16.14 | 123,877 |
| 2023-11-09 | $16.26 | $16.26 | $15.89 | $15.97 | $15.97 | 147,598 |
| 2023-11-08 | $16.19 | $16.28 | $16.16 | $16.18 | $16.18 | 65,503 |
| 2023-11-07 | $16.07 | $16.19 | $15.95 | $16.14 | $16.14 | 19,366 |
| 2023-11-06 | $15.94 | $16.19 | $15.94 | $16.12 | $16.12 | 12,799 |
| 2023-11-03 | $16.07 | $16.16 | $15.97 | $16.04 | $16.04 | 222,569 |
| 2023-11-02 | $15.71 | $16.20 | $15.71 | $15.90 | $15.90 | 88,898 |
| 2023-11-01 | $15.59 | $15.70 | $15.46 | $15.55 | $15.55 | 158,290 |
| 2023-10-31 | $15.31 | $15.54 | $15.31 | $15.43 | $15.43 | 101,550 |
| 2023-10-30 | $15.23 | $15.32 | $15.12 | $15.27 | $15.27 | 22,494 |
| 2023-10-27 | $15.48 | $15.48 | $15.12 | $15.13 | $15.13 | 18,577 |
| 2023-10-26 | $15.43 | $15.43 | $15.23 | $15.36 | $15.36 | 37,531 |
| 2023-10-25 | $15.45 | $15.55 | $15.19 | $15.35 | $15.35 | 17,064 |
| 2023-10-24 | $15.65 | $15.80 | $15.46 | $15.57 | $15.57 | 40,373 |
| 2023-10-23 | $15.45 | $15.55 | $15.33 | $15.46 | $15.46 | 100,053 |
| 2023-10-20 | $15.22 | $15.62 | $15.05 | $15.56 | $15.56 | 30,342 |
| 2023-10-19 | $15.46 | $15.46 | $15.18 | $15.35 | $15.35 | 24,473 |
| 2023-10-18 | $15.58 | $15.58 | $15.35 | $15.44 | $15.44 | 10,505 |
| 2023-10-17 | $15.77 | $15.77 | $15.54 | $15.58 | $15.58 | 10,750 |
| 2023-10-16 | $15.95 | $15.95 | $15.72 | $15.91 | $15.91 | 14,823 |
| 2023-10-13 | $16.19 | $16.22 | $15.84 | $15.88 | $15.88 | 17,086 |
| 2023-10-12 | $16.20 | $16.25 | $16.00 | $16.03 | $16.03 | 37,042 |
| 2023-10-11 | $16.10 | $16.23 | $15.75 | $16.20 | $16.20 | 65,978 |
| 2023-10-10 | $15.80 | $16.04 | $15.80 | $15.90 | $15.90 | 22,269 |
| 2023-10-09 | $15.59 | $15.70 | $15.45 | $15.68 | $15.68 | 10,350 |
| 2023-10-06 | $15.35 | $15.74 | $15.30 | $15.55 | $15.55 | 38,418 |
| 2023-10-05 | $15.38 | $15.59 | $15.28 | $15.53 | $15.53 | 39,777 |
| 2023-10-04 | $15.26 | $15.35 | $15.10 | $15.27 | $15.27 | 22,829 |
| 2023-10-03 | $15.47 | $15.49 | $14.76 | $15.12 | $15.12 | 49,185 |
| 2023-10-02 | $15.49 | $15.56 | $15.27 | $15.52 | $15.52 | 55,837 |
| 2023-09-29 | $15.77 | $15.96 | $15.44 | $15.50 | $15.50 | 506,442 |
| 2023-09-28 | $15.83 | $15.87 | $15.63 | $15.66 | $15.66 | 34,039 |
| 2023-09-27 | $15.92 | $16.01 | $15.57 | $15.79 | $15.79 | 31,865 |
| 2023-09-26 | $15.91 | $15.97 | $15.67 | $15.87 | $15.87 | 20,794 |
| 2023-09-25 | $15.90 | $16.06 | $15.84 | $16.03 | $16.03 | 22,452 |
| 2023-09-22 | $16.11 | $16.18 | $16.05 | $16.05 | $16.05 | 14,613 |
| 2023-09-21 | $16.27 | $16.27 | $15.83 | $16.01 | $16.01 | 48,185 |
| 2023-09-20 | $16.62 | $16.77 | $16.37 | $16.54 | $16.54 | 22,221 |
| 2023-09-19 | $16.58 | $16.70 | $16.51 | $16.56 | $16.56 | 34,301 |
| 2023-09-18 | $16.68 | $16.68 | $16.50 | $16.66 | $16.66 | 33,009 |
| 2023-09-15 | $16.73 | $16.73 | $16.52 | $16.70 | $16.70 | 11,226 |
| 2023-09-14 | $16.68 | $16.86 | $16.58 | $16.74 | $16.74 | 110,093 |
| 2023-09-13 | $16.31 | $16.74 | $16.11 | $16.73 | $16.73 | 72,515 |
| 2023-09-12 | $16.42 | $16.42 | $16.16 | $16.30 | $16.30 | 22,138 |
| 2023-09-11 | $16.55 | $16.59 | $16.37 | $16.44 | $16.44 | 14,754 |
| 2023-09-08 | $16.59 | $16.76 | $16.46 | $16.55 | $16.55 | 32,725 |
| 2023-09-07 | $16.31 | $16.63 | $16.30 | $16.60 | $16.60 | 126,521 |
| 2023-09-06 | $16.26 | $16.39 | $16.04 | $16.38 | $16.38 | 156,408 |
| 2023-09-05 | $16.34 | $16.45 | $16.17 | $16.17 | $16.17 | 24,573 |
| 2023-09-01 | $16.56 | $16.57 | $16.27 | $16.36 | $16.36 | 50,545 |
| 2023-08-31 | $16.57 | $16.63 | $16.45 | $16.53 | $16.53 | 99,612 |
| 2023-08-30 | $16.50 | $16.62 | $16.46 | $16.53 | $16.53 | 15,818 |
| 2023-08-29 | $16.65 | $16.79 | $16.65 | $16.73 | $16.73 | 45,562 |
| 2023-08-28 | $16.74 | $16.78 | $16.64 | $16.72 | $16.72 | 7,730 |
| 2023-08-25 | $16.82 | $16.82 | $16.48 | $16.71 | $16.71 | 20,156 |
| 2023-08-24 | $16.95 | $16.95 | $16.62 | $16.70 | $16.70 | 20,099 |
| 2023-08-23 | $16.76 | $16.95 | $16.70 | $16.78 | $16.78 | 26,999 |
| 2023-08-22 | $17.04 | $17.04 | $16.71 | $16.71 | $16.71 | 34,979 |
| 2023-08-21 | $16.97 | $17.02 | $16.76 | $16.90 | $16.90 | 18,202 |
| 2023-08-18 | $16.97 | $17.29 | $16.93 | $16.93 | $16.93 | 16,316 |
| 2023-08-17 | $17.41 | $17.41 | $17.03 | $17.07 | $17.07 | 33,595 |
| 2023-08-16 | $17.41 | $17.71 | $17.13 | $17.41 | $17.41 | 21,193 |
| 2023-08-15 | $17.74 | $17.81 | $17.49 | $17.49 | $17.49 | 14,135 |
| 2023-08-14 | $17.80 | $17.80 | $17.68 | $17.74 | $17.74 | 6,588 |
| 2023-08-11 | $17.80 | $17.82 | $17.71 | $17.75 | $17.75 | 28,105 |
| 2023-08-10 | $17.93 | $17.93 | $17.70 | $17.82 | $17.82 | 8,867 |
| 2023-08-09 | $17.89 | $17.96 | $17.80 | $17.80 | $17.80 | 9,816 |
| 2023-08-08 | $17.94 | $17.94 | $17.75 | $17.78 | $17.78 | 5,286 |
| 2023-08-07 | $17.91 | $17.94 | $17.74 | $17.82 | $17.82 | 5,336 |
| 2023-08-04 | $17.69 | $17.87 | $17.57 | $17.71 | $17.71 | 12,830 |
| 2023-08-03 | $17.65 | $17.73 | $17.53 | $17.53 | $17.53 | 13,112 |
| 2023-08-02 | $17.69 | $17.85 | $17.47 | $17.78 | $17.78 | 9,873 |
| 2023-08-01 | $17.95 | $17.98 | $17.80 | $17.80 | $17.80 | 15,633 |
| 2023-07-31 | $17.99 | $18.05 | $17.98 | $18.05 | $18.05 | 49,354 |
| 2023-07-28 | $17.99 | $18.03 | $17.84 | $17.86 | $17.86 | 21,330 |
| 2023-07-27 | $18.15 | $18.34 | $17.69 | $17.95 | $17.95 | 26,710 |
| 2023-07-26 | $18.04 | $18.08 | $17.92 | $17.95 | $17.95 | 20,286 |
| 2023-07-25 | $17.98 | $18.00 | $17.86 | $17.96 | $17.96 | 12,605 |
| 2023-07-24 | $18.01 | $18.01 | $17.97 | $18.00 | $18.00 | 5,011 |
| 2023-07-21 | $17.95 | $18.04 | $17.88 | $17.96 | $17.96 | 14,580 |
| 2023-07-20 | $17.89 | $17.92 | $17.74 | $17.87 | $17.87 | 14,312 |
| 2023-07-19 | $17.87 | $17.96 | $17.76 | $17.94 | $17.94 | 9,181 |
| 2023-07-18 | $17.70 | $17.87 | $17.70 | $17.75 | $17.75 | 17,918 |
| 2023-07-17 | $17.82 | $17.82 | $17.51 | $17.56 | $17.56 | 10,361 |
| 2023-07-14 | $17.97 | $18.03 | $17.58 | $17.70 | $17.70 | 6,808 |
| 2023-07-13 | $17.66 | $17.91 | $17.66 | $17.86 | $17.86 | 16,277 |
| 2023-07-12 | $17.81 | $17.81 | $17.41 | $17.48 | $17.48 | 29,180 |
| 2023-07-11 | $17.55 | $17.58 | $17.30 | $17.58 | $17.58 | 12,503 |
| 2023-07-10 | $17.35 | $17.47 | $17.28 | $17.47 | $17.47 | 3,361 |
| 2023-07-07 | $17.23 | $17.44 | $17.23 | $17.26 | $17.26 | 8,041 |
| 2023-07-06 | $17.64 | $17.80 | $17.15 | $17.23 | $17.23 | 16,163 |
| 2023-07-05 | $18.09 | $18.09 | $17.71 | $17.71 | $17.71 | 13,231 |
| 2023-07-03 | $17.87 | $18.16 | $17.75 | $18.03 | $18.03 | 8,675 |
| 2023-06-30 | $17.54 | $17.91 | $17.53 | $17.90 | $17.90 | 108,492 |
| 2023-06-29 | $17.88 | $17.91 | $17.35 | $17.39 | $17.39 | 30,280 |
| 2023-06-28 | $17.79 | $17.90 | $17.63 | $17.78 | $17.78 | 18,673 |
| 2023-06-27 | $18.06 | $18.15 | $17.71 | $17.75 | $17.75 | 55,684 |
| 2023-06-26 | $18.10 | $18.21 | $17.93 | $17.94 | $17.94 | 23,478 |
| 2023-06-23 | $18.04 | $18.10 | $17.84 | $18.02 | $18.02 | 24,660 |
| 2023-06-22 | $17.95 | $18.03 | $17.75 | $18.00 | $18.00 | 16,587 |
| 2023-06-21 | $17.88 | $18.14 | $17.68 | $17.95 | $17.95 | 21,626 |
| 2023-06-20 | $18.12 | $18.12 | $17.71 | $17.71 | $17.71 | 7,596 |
| 2023-06-16 | $18.25 | $18.26 | $17.90 | $18.05 | $18.05 | 45,123 |
| 2023-06-15 | $18.07 | $18.18 | $17.92 | $18.16 | $18.16 | 13,630 |
| 2023-06-14 | $18.03 | $18.07 | $17.75 | $18.05 | $18.05 | 55,410 |
| 2023-06-13 | $17.84 | $18.15 | $17.84 | $17.99 | $17.99 | 152,261 |
| 2023-06-12 | $17.94 | $17.96 | $17.56 | $17.69 | $17.69 | 64,401 |
| 2023-06-09 | $17.89 | $17.93 | $17.75 | $17.75 | $17.75 | 13,613 |
| 2023-06-08 | $17.99 | $17.99 | $17.62 | $17.73 | $17.73 | 7,278 |
| 2023-06-07 | $18.10 | $18.20 | $17.68 | $17.75 | $17.75 | 16,975 |
| 2023-06-06 | $18.09 | $18.09 | $17.97 | $17.97 | $17.97 | 27,961 |
| 2023-06-05 | $18.16 | $18.24 | $17.95 | $18.09 | $18.09 | 17,000 |
| 2023-06-02 | $18.04 | $18.26 | $17.99 | $18.01 | $18.01 | 59,588 |
| 2023-06-01 | $18.08 | $18.15 | $17.91 | $17.91 | $17.91 | 27,048 |
| 2023-05-31 | $18.06 | $18.13 | $17.83 | $17.83 | $17.83 | 69,461 |
| 2023-05-30 | $17.90 | $18.10 | $17.86 | $17.86 | $17.86 | 24,864 |
| 2023-05-26 | $18.12 | $18.12 | $17.89 | $17.99 | $17.73 | 10,816 |
| 2023-05-25 | $18.04 | $18.16 | $17.99 | $18.05 | $17.79 | 15,101 |
| 2023-05-24 | $18.08 | $18.41 | $17.97 | $17.97 | $17.71 | 67,559 |
| 2023-05-23 | $17.93 | $18.14 | $17.90 | $18.05 | $17.79 | 19,189 |
| 2023-05-22 | $18.03 | $18.19 | $17.92 | $17.92 | $17.66 | 17,136 |
| 2023-05-19 | $18.13 | $18.16 | $17.90 | $17.92 | $17.66 | 7,590 |
| 2023-05-18 | $18.15 | $18.18 | $18.03 | $18.05 | $17.79 | 25,406 |
| 2023-05-17 | $18.34 | $18.37 | $18.08 | $18.12 | $17.86 | 43,724 |
| 2023-05-16 | $18.38 | $18.44 | $18.10 | $18.10 | $17.84 | 31,961 |
| 2023-05-15 | $18.58 | $18.58 | $18.32 | $18.43 | $18.16 | 17,260 |
| 2023-05-12 | $18.62 | $18.62 | $18.48 | $18.52 | $18.52 | 36,204 |
| 2023-05-11 | $18.40 | $18.54 | $18.17 | $18.51 | $18.51 | 37,796 |
| 2023-05-10 | $18.39 | $18.50 | $18.26 | $18.50 | $18.50 | 34,866 |
| 2023-05-09 | $18.04 | $18.24 | $17.65 | $18.08 | $18.08 | 42,673 |
| 2023-05-08 | $18.30 | $18.30 | $17.77 | $18.04 | $18.04 | 22,455 |
| 2023-05-05 | $18.00 | $18.18 | $17.78 | $18.18 | $18.18 | 42,966 |
| 2023-05-04 | $17.91 | $18.09 | $17.26 | $18.03 | $18.03 | 64,481 |
| 2023-05-03 | $18.17 | $18.38 | $17.91 | $18.11 | $18.11 | 37,333 |
| 2023-05-02 | $18.28 | $18.28 | $17.90 | $18.03 | $18.03 | 37,360 |
| 2023-05-01 | $18.33 | $18.46 | $18.08 | $18.27 | $18.27 | 21,019 |
| 2023-04-28 | $18.61 | $18.86 | $18.32 | $18.33 | $18.33 | 127,185 |
| 2023-04-27 | $18.34 | $18.60 | $18.34 | $18.57 | $18.57 | 32,406 |
| 2023-04-26 | $18.29 | $18.36 | $18.08 | $18.22 | $18.22 | 31,921 |
| 2023-04-25 | $18.30 | $18.30 | $18.08 | $18.21 | $18.21 | 19,424 |
| 2023-04-24 | $18.20 | $18.34 | $18.16 | $18.30 | $18.30 | 28,714 |
| 2023-04-21 | $18.12 | $18.42 | $18.04 | $18.12 | $18.12 | 48,208 |
| 2023-04-20 | $17.41 | $18.13 | $17.37 | $18.12 | $18.12 | 294,785 |
| 2023-04-19 | $17.38 | $17.45 | $17.25 | $17.44 | $17.44 | 113,625 |
| 2023-04-18 | $17.33 | $17.45 | $17.28 | $17.38 | $17.38 | 270,924 |
| 2023-04-17 | $17.30 | $17.38 | $17.22 | $17.26 | $17.26 | 81,853 |
| 2023-04-14 | $17.40 | $17.43 | $17.24 | $17.27 | $17.27 | 55,116 |
| 2023-04-13 | $17.37 | $17.42 | $17.29 | $17.37 | $17.37 | 94,244 |
| 2023-04-12 | $17.44 | $17.45 | $17.24 | $17.24 | $17.24 | 73,260 |
| 2023-04-11 | $17.34 | $17.40 | $17.27 | $17.28 | $17.28 | 36,370 |
| 2023-04-10 | $17.37 | $17.45 | $17.24 | $17.24 | $17.24 | 44,512 |
| 2023-04-06 | $17.26 | $17.45 | $17.25 | $17.30 | $17.30 | 114,433 |
| 2023-04-05 | $17.21 | $17.46 | $17.21 | $17.25 | $17.25 | 44,483 |
| 2023-04-04 | $17.35 | $17.35 | $17.14 | $17.21 | $17.21 | 93,292 |
| 2023-04-03 | $17.28 | $17.45 | $17.25 | $17.26 | $17.26 | 63,419 |
| 2023-03-31 | $17.22 | $17.42 | $17.20 | $17.27 | $17.27 | 92,499 |
| 2023-03-30 | $17.20 | $17.50 | $17.16 | $17.17 | $17.17 | 37,892 |
| 2023-03-29 | $17.30 | $17.39 | $17.16 | $17.21 | $17.21 | 43,896 |
| 2023-03-28 | $17.25 | $17.38 | $17.11 | $17.13 | $17.13 | 150,936 |
| 2023-03-27 | $17.01 | $17.47 | $17.01 | $17.24 | $17.24 | 27,205 |
| 2023-03-24 | $16.81 | $16.97 | $16.75 | $16.86 | $16.86 | 14,847 |
| 2023-03-23 | $17.12 | $17.20 | $16.71 | $16.78 | $16.78 | 25,303 |
| 2023-03-22 | $17.05 | $17.10 | $16.98 | $17.05 | $17.05 | 37,120 |
| 2023-03-21 | $16.95 | $17.47 | $16.95 | $17.06 | $17.06 | 37,156 |
| 2023-03-20 | $16.96 | $16.96 | $16.50 | $16.76 | $16.76 | 18,671 |
| 2023-03-17 | $17.19 | $17.19 | $16.66 | $16.82 | $16.82 | 15,804 |
| 2023-03-16 | $16.17 | $17.24 | $16.17 | $17.22 | $17.22 | 33,857 |
| 2023-03-15 | $16.50 | $16.50 | $16.16 | $16.35 | $16.35 | 13,891 |
| 2023-03-14 | $16.47 | $17.90 | $16.44 | $16.50 | $16.50 | 38,042 |
| 2023-03-13 | $16.50 | $16.50 | $16.08 | $16.19 | $16.19 | 26,222 |
| 2023-03-10 | $16.94 | $17.01 | $16.55 | $16.69 | $16.69 | 15,704 |
| 2023-03-09 | $17.32 | $17.32 | $16.81 | $16.86 | $16.86 | 28,733 |
| 2023-03-08 | $17.30 | $17.38 | $17.16 | $17.30 | $17.30 | 17,800 |
| 2023-03-07 | $17.42 | $17.42 | $17.20 | $17.25 | $17.25 | 10,660 |
| 2023-03-06 | $17.42 | $17.43 | $17.34 | $17.37 | $17.37 | 23,490 |
| 2023-03-03 | $17.24 | $17.40 | $17.21 | $17.35 | $17.35 | 20,639 |
| 2023-03-02 | $17.15 | $17.15 | $16.90 | $17.11 | $17.11 | 20,836 |
| 2023-03-01 | $17.28 | $17.36 | $17.07 | $17.15 | $17.15 | 20,467 |
| 2023-02-28 | $17.41 | $17.41 | $17.25 | $17.25 | $17.25 | 43,846 |
| 2023-02-27 | $17.38 | $17.42 | $17.29 | $17.41 | $17.41 | 11,206 |
| 2023-02-24 | $17.53 | $17.57 | $17.43 | $17.54 | $17.28 | 36,207 |
| 2023-02-23 | $17.42 | $17.62 | $17.41 | $17.62 | $17.36 | 26,761 |
| 2023-02-22 | $17.16 | $17.41 | $17.05 | $17.33 | $17.07 | 57,524 |
| 2023-02-21 | $17.50 | $17.54 | $16.98 | $17.02 | $16.77 | 23,782 |
| 2023-02-17 | $17.45 | $17.54 | $17.41 | $17.54 | $17.28 | 16,577 |
| 2023-02-16 | $17.57 | $17.59 | $17.43 | $17.45 | $17.19 | 12,243 |
| 2023-02-15 | $17.73 | $17.73 | $17.29 | $17.63 | $17.37 | 56,770 |
| 2023-02-14 | $17.85 | $17.91 | $17.72 | $17.72 | $17.46 | 95,335 |
| 2023-02-13 | $17.79 | $17.89 | $17.78 | $17.85 | $17.58 | 17,866 |
| 2023-02-10 | $17.87 | $17.87 | $17.66 | $17.70 | $17.44 | 37,925 |
| 2023-02-09 | $18.05 | $18.05 | $17.71 | $17.88 | $17.61 | 34,467 |
| 2023-02-08 | $17.86 | $17.96 | $17.72 | $17.96 | $17.69 | 98,971 |
| 2023-02-07 | $17.94 | $17.99 | $17.70 | $17.83 | $17.57 | 18,082 |
| 2023-02-06 | $18.03 | $18.06 | $17.79 | $17.94 | $17.67 | 18,198 |
| 2023-02-03 | $18.23 | $18.29 | $18.04 | $18.15 | $17.88 | 20,859 |
| 2023-02-02 | $18.49 | $18.57 | $18.32 | $18.35 | $18.08 | 141,631 |
| 2023-02-01 | $18.20 | $18.38 | $18.18 | $18.30 | $18.03 | 256,788 |
| 2023-01-31 | $18.19 | $18.27 | $18.16 | $18.18 | $17.91 | 91,581 |
| 2023-01-30 | $18.18 | $18.26 | $18.10 | $18.10 | $17.83 | 31,952 |
| 2023-01-27 | $18.20 | $18.26 | $18.14 | $18.14 | $17.87 | 35,889 |
| 2023-01-26 | $18.24 | $18.24 | $18.16 | $18.18 | $17.91 | 71,412 |
| 2023-01-25 | $18.15 | $18.24 | $18.12 | $18.23 | $17.96 | 11,012 |
| 2023-01-24 | $18.26 | $18.33 | $18.16 | $18.16 | $17.89 | 14,148 |
| 2023-01-23 | $18.22 | $18.26 | $18.19 | $18.23 | $17.96 | 47,756 |
| 2023-01-20 | $18.24 | $18.24 | $18.01 | $18.15 | $17.88 | 30,626 |
| 2023-01-19 | $17.92 | $18.19 | $17.76 | $18.17 | $17.90 | 14,698 |
| 2023-01-18 | $17.95 | $18.20 | $17.83 | $17.88 | $17.61 | 1,101,961 |
| 2023-01-17 | $17.76 | $17.90 | $17.65 | $17.77 | $17.51 | 109,712 |
| 2023-01-13 | $17.63 | $17.76 | $17.63 | $17.65 | $17.39 | 142,257 |
| 2023-01-12 | $17.75 | $17.86 | $17.58 | $17.61 | $17.35 | 137,759 |
| 2023-01-11 | $17.68 | $17.68 | $17.60 | $17.63 | $17.37 | 78,842 |
| 2023-01-10 | $17.73 | $17.73 | $17.54 | $17.60 | $17.34 | 56,155 |
| 2023-01-09 | $17.75 | $17.82 | $17.53 | $17.67 | $17.41 | 27,271 |
| 2023-01-06 | $17.14 | $17.66 | $17.14 | $17.66 | $17.40 | 20,919 |
| 2023-01-05 | $16.84 | $17.18 | $16.71 | $17.04 | $16.79 | 8,180 |
| 2023-01-04 | $16.41 | $16.93 | $16.41 | $16.84 | $16.59 | 17,205 |
| 2023-01-03 | $16.44 | $16.94 | $16.20 | $16.30 | $16.05 | 24,447 |
| 2022-12-30 | $16.29 | $16.29 | $15.95 | $16.23 | $16.23 | 42,522 |
| 2022-12-29 | $16.46 | $16.50 | $16.19 | $16.25 | $16.25 | 16,455 |
| 2022-12-28 | $16.82 | $16.82 | $16.32 | $16.32 | $16.32 | 21,528 |
| 2022-12-27 | $16.84 | $16.91 | $16.59 | $16.74 | $16.74 | 21,474 |
| 2022-12-23 | $16.96 | $17.15 | $16.83 | $17.00 | $17.00 | 24,354 |
| 2022-12-22 | $17.26 | $17.27 | $16.83 | $16.84 | $16.84 | 18,715 |
| 2022-12-21 | $17.28 | $17.34 | $17.18 | $17.20 | $17.20 | 23,366 |
| 2022-12-20 | $17.12 | $17.21 | $17.00 | $17.15 | $17.15 | 24,050 |
| 2022-12-19 | $17.13 | $17.18 | $17.06 | $17.12 | $17.12 | 8,138 |
| 2022-12-16 | $16.96 | $17.06 | $16.86 | $17.04 | $17.04 | 10,187 |
| 2022-12-15 | $17.24 | $17.31 | $17.02 | $17.02 | $17.02 | 15,991 |
| 2022-12-14 | $17.26 | $17.40 | $17.19 | $17.19 | $17.19 | 14,271 |
| 2022-12-13 | $17.53 | $17.91 | $17.22 | $17.26 | $17.26 | 11,192 |
| 2022-12-12 | $17.46 | $17.47 | $17.14 | $17.18 | $17.18 | 21,500 |
| 2022-12-09 | $17.61 | $17.64 | $17.30 | $17.30 | $17.30 | 14,575 |
| 2022-12-08 | $17.76 | $17.89 | $17.58 | $17.58 | $17.58 | 17,483 |
| 2022-12-07 | $17.72 | $17.84 | $17.66 | $17.70 | $17.70 | 14,421 |
| 2022-12-06 | $17.87 | $17.89 | $17.55 | $17.68 | $17.68 | 16,894 |
| 2022-12-05 | $17.90 | $18.08 | $17.76 | $17.76 | $17.76 | 19,569 |
| 2022-12-02 | $17.86 | $18.19 | $17.75 | $18.08 | $18.08 | 18,113 |
| 2022-12-01 | $17.97 | $18.21 | $17.79 | $17.91 | $17.91 | 23,520 |
| 2022-11-30 | $17.48 | $17.89 | $17.45 | $17.83 | $17.83 | 56,549 |
| 2022-11-29 | $17.77 | $17.77 | $17.35 | $17.35 | $17.35 | 15,437 |
| 2022-11-28 | $18.14 | $18.14 | $17.92 | $17.92 | $17.65 | 23,268 |
| 2022-11-25 | $18.15 | $18.15 | $17.95 | $18.06 | $18.06 | 47,388 |
| 2022-11-23 | $17.96 | $18.15 | $17.93 | $18.15 | $18.15 | 9,867 |
| 2022-11-22 | $18.18 | $18.18 | $17.88 | $17.90 | $17.90 | 53,609 |
| 2022-11-21 | $18.19 | $18.22 | $17.98 | $18.08 | $18.08 | 44,607 |
| 2022-11-18 | $18.15 | $18.18 | $18.01 | $18.08 | $18.08 | 19,483 |
| 2022-11-17 | $18.02 | $18.10 | $17.93 | $18.09 | $18.09 | 8,178 |
| 2022-11-16 | $18.00 | $18.14 | $17.83 | $18.12 | $18.12 | 10,874 |
| 2022-11-15 | $17.73 | $18.08 | $17.72 | $18.00 | $18.00 | 9,404 |
| 2022-11-14 | $17.84 | $17.85 | $17.61 | $17.61 | $17.61 | 14,588 |
| 2022-11-11 | $17.78 | $18.06 | $17.78 | $17.90 | $17.90 | 6,319 |
| 2022-11-10 | $17.17 | $17.79 | $17.13 | $17.76 | $17.76 | 20,067 |
| 2022-11-09 | $16.80 | $16.80 | $16.55 | $16.72 | $16.72 | 27,445 |
| 2022-11-08 | $16.40 | $16.72 | $16.40 | $16.72 | $16.72 | 31,674 |
| 2022-11-07 | $16.42 | $16.45 | $16.23 | $16.40 | $16.40 | 13,037 |
| 2022-11-04 | $16.49 | $16.49 | $16.28 | $16.34 | $16.34 | 14,364 |
| 2022-11-03 | $16.37 | $16.40 | $16.28 | $16.38 | $16.38 | 20,211 |
| 2022-11-02 | $16.68 | $16.68 | $16.34 | $16.46 | $16.46 | 32,713 |
| 2022-11-01 | $16.73 | $16.73 | $16.46 | $16.46 | $16.46 | 11,890 |
| 2022-10-31 | $16.78 | $16.78 | $16.51 | $16.67 | $16.67 | 29,878 |
| 2022-10-28 | $16.78 | $16.80 | $16.69 | $16.70 | $16.70 | 8,371 |
| 2022-10-27 | $16.71 | $16.87 | $16.66 | $16.66 | $16.66 | 29,626 |
| 2022-10-26 | $16.51 | $16.89 | $16.51 | $16.55 | $16.55 | 30,128 |
| 2022-10-25 | $16.27 | $16.47 | $16.27 | $16.47 | $16.47 | 12,213 |
| 2022-10-24 | $16.08 | $16.22 | $16.03 | $16.10 | $16.10 | 11,323 |
| 2022-10-21 | $16.11 | $16.20 | $15.98 | $16.04 | $16.04 | 33,728 |
| 2022-10-20 | $16.44 | $16.44 | $16.00 | $16.14 | $16.14 | 16,607 |
| 2022-10-19 | $16.55 | $16.74 | $16.35 | $16.44 | $16.44 | 23,658 |
| 2022-10-18 | $16.84 | $16.84 | $16.55 | $16.62 | $16.62 | 117,591 |
| 2022-10-17 | $16.76 | $16.92 | $16.76 | $16.81 | $16.81 | 12,529 |
| 2022-10-14 | $16.69 | $16.73 | $16.57 | $16.71 | $16.71 | 7,255 |
| 2022-10-13 | $16.18 | $16.70 | $16.04 | $16.66 | $16.66 | 58,125 |
| 2022-10-12 | $16.86 | $16.86 | $16.39 | $16.39 | $16.39 | 25,815 |
| 2022-10-11 | $16.87 | $16.99 | $16.69 | $16.94 | $16.94 | 8,086 |
| 2022-10-10 | $17.17 | $17.17 | $16.82 | $16.99 | $16.99 | 15,399 |
| 2022-10-07 | $17.25 | $17.25 | $17.05 | $17.05 | $17.05 | 5,555 |
| 2022-10-06 | $17.52 | $17.52 | $17.31 | $17.35 | $17.35 | 12,383 |
| 2022-10-05 | $17.50 | $17.60 | $17.38 | $17.50 | $17.50 | 11,596 |
| 2022-10-04 | $17.88 | $17.94 | $17.60 | $17.60 | $17.60 | 38,030 |
| 2022-10-03 | $17.72 | $18.03 | $17.61 | $17.69 | $17.69 | 24,267 |
| 2022-09-30 | $17.53 | $17.64 | $17.41 | $17.64 | $17.64 | 118,557 |
| 2022-09-29 | $17.46 | $17.46 | $17.21 | $17.44 | $17.44 | 30,651 |
| 2022-09-28 | $17.15 | $17.47 | $17.14 | $17.46 | $17.46 | 20,328 |
| 2022-09-27 | $16.98 | $17.06 | $16.88 | $17.06 | $17.06 | 17,620 |
| 2022-09-26 | $17.06 | $17.11 | $16.95 | $16.95 | $16.95 | 7,540 |
| 2022-09-23 | $17.24 | $17.24 | $16.87 | $17.06 | $17.06 | 17,764 |
| 2022-09-22 | $17.39 | $17.39 | $17.16 | $17.26 | $17.26 | 12,115 |
| 2022-09-21 | $17.34 | $17.49 | $17.31 | $17.45 | $17.45 | 10,230 |
| 2022-09-20 | $17.31 | $17.35 | $17.16 | $17.28 | $17.28 | 12,109 |
| 2022-09-19 | $17.52 | $17.52 | $17.29 | $17.35 | $17.35 | 9,281 |
| 2022-09-16 | $17.54 | $17.62 | $17.16 | $17.48 | $17.48 | 14,732 |
| 2022-09-15 | $17.61 | $17.65 | $17.48 | $17.58 | $17.58 | 10,912 |
| 2022-09-14 | $17.48 | $17.61 | $17.43 | $17.61 | $17.61 | 12,233 |
| 2022-09-13 | $17.37 | $17.47 | $17.22 | $17.46 | $17.46 | 9,962 |
| 2022-09-12 | $17.47 | $17.67 | $17.33 | $17.58 | $17.58 | 8,979 |
| 2022-09-09 | $17.08 | $17.36 | $17.08 | $17.36 | $17.36 | 15,923 |
| 2022-09-08 | $17.11 | $17.24 | $16.98 | $17.00 | $17.00 | 31,385 |
| 2022-09-07 | $17.09 | $17.18 | $17.05 | $17.05 | $17.05 | 16,344 |
| 2022-09-06 | $17.15 | $17.31 | $17.00 | $17.01 | $17.01 | 17,978 |
| 2022-09-02 | $17.34 | $17.45 | $17.12 | $17.23 | $17.23 | 10,971 |
| 2022-09-01 | $17.39 | $17.39 | $16.98 | $17.12 | $17.12 | 22,738 |
| 2022-08-31 | $17.88 | $17.94 | $17.29 | $17.33 | $17.33 | 33,391 |
| 2022-08-30 | $18.13 | $18.26 | $17.75 | $17.75 | $17.75 | 13,426 |
| 2022-08-29 | $18.42 | $18.53 | $18.23 | $18.26 | $17.99 | 5,621 |
| 2022-08-26 | $18.84 | $18.93 | $18.42 | $18.42 | $18.15 | 6,041 |
| 2022-08-25 | $18.52 | $18.78 | $18.50 | $18.74 | $18.47 | 4,955 |
| 2022-08-24 | $18.50 | $18.69 | $18.30 | $18.42 | $18.15 | 8,969 |
| 2022-08-23 | $18.82 | $19.10 | $17.77 | $18.50 | $18.23 | 52,925 |
| 2022-08-22 | $19.01 | $19.01 | $18.84 | $18.84 | $18.57 | 7,579 |
| 2022-08-19 | $19.18 | $19.20 | $19.06 | $19.11 | $18.83 | 9,452 |
| 2022-08-18 | $19.52 | $19.52 | $19.29 | $19.37 | $19.09 | 6,016 |
| 2022-08-17 | $19.58 | $19.61 | $19.38 | $19.49 | $19.21 | 15,730 |
| 2022-08-16 | $19.73 | $19.76 | $19.61 | $19.69 | $19.40 | 9,823 |
| 2022-08-15 | $19.65 | $19.84 | $19.62 | $19.62 | $19.33 | 17,842 |
| 2022-08-12 | $19.59 | $19.65 | $19.48 | $19.65 | $19.36 | 9,934 |
| 2022-08-11 | $19.73 | $19.74 | $19.47 | $19.47 | $19.19 | 13,039 |
| 2022-08-10 | $19.85 | $19.85 | $19.57 | $19.57 | $19.28 | 6,092 |
| 2022-08-09 | $19.80 | $19.80 | $19.40 | $19.47 | $19.19 | 11,816 |
| 2022-08-08 | $19.66 | $19.84 | $19.66 | $19.80 | $19.51 | 20,106 |
| 2022-08-05 | $19.90 | $19.90 | $19.53 | $19.57 | $19.28 | 7,673 |
| 2022-08-04 | $20.26 | $20.45 | $19.65 | $20.02 | $19.73 | 42,320 |
| 2022-08-03 | $19.97 | $20.15 | $19.79 | $20.15 | $19.86 | 17,978 |
| 2022-08-02 | $19.32 | $19.95 | $18.35 | $19.95 | $19.66 | 47,962 |
| 2022-08-01 | $19.28 | $19.39 | $19.15 | $19.30 | $19.02 | 16,479 |
| 2022-07-29 | $18.83 | $19.21 | $18.83 | $19.09 | $18.81 | 39,984 |
| 2022-07-28 | $18.52 | $18.80 | $18.43 | $18.80 | $18.53 | 22,144 |
| 2022-07-27 | $18.46 | $18.52 | $18.40 | $18.41 | $18.14 | 13,929 |
| 2022-07-26 | $18.34 | $18.36 | $18.33 | $18.35 | $18.08 | 10,515 |
| 2022-07-25 | $18.32 | $18.37 | $18.24 | $18.30 | $18.03 | 16,326 |
| 2022-07-22 | $18.29 | $18.42 | $18.21 | $18.26 | $17.99 | 12,518 |
| 2022-07-21 | $18.09 | $18.20 | $18.09 | $18.17 | $17.91 | 5,383 |
| 2022-07-20 | $18.03 | $18.11 | $18.03 | $18.06 | $17.80 | 7,803 |
| 2022-07-19 | $17.99 | $18.02 | $17.97 | $17.97 | $17.71 | 9,041 |
| 2022-07-18 | $18.03 | $18.11 | $17.92 | $17.92 | $17.66 | 8,478 |
| 2022-07-15 | $18.03 | $18.08 | $17.96 | $17.98 | $17.72 | 25,297 |
| 2022-07-14 | $18.10 | $18.10 | $17.89 | $17.91 | $17.65 | 32,070 |
| 2022-07-13 | $18.07 | $18.28 | $17.90 | $18.28 | $18.01 | 87,771 |
| 2022-07-12 | $18.18 | $18.31 | $18.18 | $18.20 | $17.93 | 10,960 |
| 2022-07-11 | $18.14 | $18.17 | $18.07 | $18.17 | $17.91 | 6,725 |
| 2022-07-08 | $18.01 | $18.12 | $17.98 | $18.12 | $17.86 | 3,867 |
| 2022-07-07 | $18.09 | $18.15 | $17.92 | $17.94 | $17.68 | 14,028 |
| 2022-07-06 | $18.09 | $18.09 | $18.00 | $18.00 | $17.74 | 8,955 |
| 2022-07-05 | $17.87 | $18.04 | $17.87 | $18.03 | $17.77 | 10,962 |
| 2022-07-01 | $17.95 | $18.05 | $17.85 | $18.04 | $17.78 | 6,984 |
| 2022-06-30 | $17.80 | $17.83 | $17.75 | $17.83 | $17.57 | 10,582 |
| 2022-06-29 | $17.84 | $17.84 | $17.74 | $17.79 | $17.53 | 3,503 |
| 2022-06-28 | $17.87 | $17.94 | $17.65 | $17.79 | $17.53 | 10,567 |
| 2022-06-27 | $17.91 | $17.91 | $17.73 | $17.75 | $17.49 | 8,096 |
| 2022-06-24 | $17.82 | $17.98 | $17.68 | $17.83 | $17.57 | 7,107 |
| 2022-06-23 | $17.80 | $17.82 | $17.66 | $17.73 | $17.47 | 6,539 |
| 2022-06-22 | $17.40 | $17.78 | $17.40 | $17.69 | $17.43 | 31,878 |
| 2022-06-21 | $17.35 | $17.53 | $17.35 | $17.40 | $17.15 | 4,348 |
| 2022-06-17 | $17.36 | $17.41 | $17.18 | $17.31 | $17.06 | 10,101 |
| 2022-06-16 | $17.38 | $17.56 | $17.18 | $17.20 | $16.95 | 14,323 |
| 2022-06-15 | $17.43 | $17.88 | $17.40 | $17.57 | $17.31 | 14,004 |
| 2022-06-14 | $17.48 | $17.50 | $17.07 | $17.26 | $17.01 | 13,827 |
| 2022-06-13 | $17.78 | $17.78 | $16.96 | $17.40 | $17.15 | 33,010 |
| 2022-06-10 | $18.42 | $18.42 | $17.66 | $18.05 | $17.79 | 28,754 |
| 2022-06-09 | $18.67 | $18.67 | $18.53 | $18.55 | $18.28 | 28,210 |
| 2022-06-08 | $18.78 | $18.82 | $18.61 | $18.67 | $18.40 | 41,087 |
| 2022-06-07 | $18.54 | $18.73 | $18.54 | $18.67 | $18.40 | 40,209 |
| 2022-06-06 | $18.58 | $18.64 | $18.39 | $18.61 | $18.34 | 21,739 |
| 2022-06-03 | $18.55 | $18.60 | $18.38 | $18.45 | $18.45 | 17,250 |
| 2022-06-02 | $18.63 | $18.75 | $18.50 | $18.62 | $18.62 | 12,283 |
| 2022-06-01 | $18.83 | $18.83 | $18.54 | $18.61 | $18.61 | 67,501 |
| 2022-05-31 | $18.99 | $18.99 | $18.43 | $18.67 | $18.67 | 66,451 |
| 2022-05-27 | $18.84 | $19.22 | $18.82 | $19.02 | $19.02 | 43,378 |
| 2022-05-26 | $18.83 | $19.18 | $18.83 | $18.98 | $18.72 | 30,189 |
| 2022-05-25 | $18.63 | $18.84 | $18.63 | $18.75 | $18.49 | 86,383 |
| 2022-05-24 | $18.48 | $18.65 | $18.41 | $18.54 | $18.29 | 37,729 |
| 2022-05-23 | $18.31 | $18.58 | $18.31 | $18.54 | $18.29 | 22,100 |
| 2022-05-20 | $18.55 | $18.55 | $18.22 | $18.32 | $18.07 | 13,613 |
| 2022-05-19 | $18.25 | $18.50 | $18.25 | $18.44 | $18.19 | 36,249 |
| 2022-05-18 | $18.35 | $18.40 | $18.18 | $18.30 | $18.05 | 25,587 |
| 2022-05-17 | $18.60 | $18.60 | $18.45 | $18.45 | $18.20 | 16,090 |
| 2022-05-16 | $18.38 | $18.52 | $18.20 | $18.48 | $18.23 | 15,319 |
| 2022-05-13 | $18.47 | $18.50 | $18.19 | $18.37 | $18.12 | 13,720 |
| 2022-05-12 | $18.08 | $18.35 | $17.99 | $18.35 | $18.10 | 13,564 |
| 2022-05-11 | $17.86 | $18.09 | $17.85 | $18.00 | $17.75 | 18,078 |
| 2022-05-10 | $18.07 | $18.11 | $17.80 | $17.91 | $17.67 | 19,069 |
| 2022-05-09 | $17.89 | $17.89 | $17.67 | $17.77 | $17.53 | 19,703 |
| 2022-05-06 | $18.31 | $18.31 | $17.87 | $17.93 | $17.69 | 9,681 |
| 2022-05-05 | $18.71 | $18.71 | $18.15 | $18.32 | $18.07 | 12,436 |
| 2022-05-04 | $18.35 | $18.92 | $17.99 | $18.92 | $18.66 | 24,025 |
| 2022-05-03 | $18.42 | $18.42 | $18.04 | $18.09 | $17.84 | 21,298 |
| 2022-05-02 | $18.79 | $18.79 | $17.97 | $18.38 | $18.13 | 33,550 |
| 2022-04-29 | $18.80 | $18.80 | $18.58 | $18.78 | $18.52 | 61,141 |
| 2022-04-28 | $18.44 | $18.93 | $18.34 | $18.84 | $18.58 | 24,590 |
| 2022-04-27 | $18.90 | $18.90 | $18.37 | $18.44 | $18.19 | 19,888 |
| 2022-04-26 | $19.01 | $19.09 | $18.80 | $18.80 | $18.54 | 10,047 |
| 2022-04-25 | $19.02 | $19.07 | $18.78 | $18.97 | $18.71 | 8,292 |
| 2022-04-22 | $19.12 | $19.14 | $18.82 | $18.90 | $18.64 | 18,133 |
| 2022-04-21 | $19.59 | $19.59 | $19.00 | $19.00 | $18.74 | 60,593 |
| 2022-04-20 | $19.53 | $19.67 | $19.46 | $19.50 | $19.23 | 18,458 |
| 2022-04-19 | $19.58 | $19.63 | $19.29 | $19.44 | $19.18 | 46,394 |
| 2022-04-18 | $19.83 | $19.83 | $19.63 | $19.66 | $19.39 | 16,858 |
| 2022-04-14 | $19.86 | $19.87 | $19.52 | $19.83 | $19.56 | 58,599 |
| 2022-04-13 | $19.85 | $19.96 | $19.83 | $19.85 | $19.58 | 11,580 |
| 2022-04-12 | $20.09 | $20.09 | $19.73 | $19.78 | $19.51 | 22,365 |
| 2022-04-11 | $20.16 | $20.22 | $19.89 | $19.89 | $19.62 | 35,692 |
| 2022-04-08 | $20.46 | $20.48 | $20.25 | $20.27 | $19.99 | 14,468 |
| 2022-04-07 | $20.23 | $20.64 | $20.23 | $20.55 | $20.27 | 13,489 |
| 2022-04-06 | $20.50 | $20.50 | $20.27 | $20.31 | $20.03 | 17,848 |
| 2022-04-05 | $21.00 | $21.18 | $20.63 | $20.63 | $20.35 | 28,613 |
| 2022-04-04 | $21.12 | $21.12 | $20.88 | $21.06 | $20.77 | 13,710 |
| 2022-04-01 | $21.06 | $21.07 | $20.83 | $21.05 | $20.76 | 14,730 |
| 2022-03-31 | $21.04 | $21.15 | $21.00 | $21.12 | $20.83 | 23,096 |
| 2022-03-30 | $20.73 | $21.00 | $20.73 | $20.92 | $20.64 | 11,003 |
| 2022-03-29 | $20.46 | $20.73 | $20.46 | $20.73 | $20.45 | 9,983 |
| 2022-03-28 | $20.35 | $20.43 | $20.29 | $20.36 | $20.08 | 6,820 |
| 2022-03-25 | $20.48 | $20.56 | $20.20 | $20.26 | $19.98 | 12,799 |
| 2022-03-24 | $20.54 | $20.61 | $20.44 | $20.53 | $20.25 | 22,233 |
| 2022-03-23 | $20.40 | $20.58 | $20.36 | $20.58 | $20.30 | 12,473 |
| 2022-03-22 | $20.37 | $20.57 | $20.31 | $20.42 | $20.14 | 18,908 |
| 2022-03-21 | $20.78 | $20.89 | $20.42 | $20.48 | $20.20 | 16,693 |
| 2022-03-18 | $20.62 | $20.86 | $20.62 | $20.82 | $20.54 | 5,627 |
| 2022-03-17 | $20.36 | $20.67 | $20.36 | $20.61 | $20.33 | 9,969 |
| 2022-03-16 | $20.24 | $20.40 | $20.16 | $20.25 | $19.97 | 13,869 |
| 2022-03-15 | $20.24 | $20.25 | $20.11 | $20.15 | $19.88 | 9,051 |
| 2022-03-14 | $20.61 | $20.61 | $20.12 | $20.14 | $19.87 | 44,657 |
| 2022-03-11 | $20.93 | $20.94 | $20.67 | $20.67 | $20.39 | 16,346 |
| 2022-03-10 | $20.95 | $20.95 | $20.71 | $20.85 | $20.57 | 20,256 |
| 2022-03-09 | $21.18 | $21.26 | $21.02 | $21.04 | $20.75 | 8,925 |
| 2022-03-08 | $21.16 | $21.22 | $20.95 | $20.98 | $20.69 | 30,919 |
| 2022-03-07 | $21.37 | $21.37 | $21.03 | $21.19 | $20.90 | 27,550 |
| 2022-03-04 | $21.56 | $21.56 | $21.33 | $21.33 | $21.04 | 19,658 |
| 2022-03-03 | $21.69 | $21.69 | $21.49 | $21.50 | $21.21 | 13,664 |
| 2022-03-02 | $21.53 | $21.71 | $21.41 | $21.58 | $21.29 | 52,119 |
| 2022-03-01 | $21.57 | $21.83 | $21.45 | $21.48 | $21.19 | 14,273 |
| 2022-02-28 | $21.43 | $21.83 | $21.43 | $21.45 | $21.16 | 26,968 |
| 2022-02-25 | $21.45 | $21.64 | $21.44 | $21.51 | $21.22 | 19,113 |
| 2022-02-24 | $21.29 | $21.66 | $21.15 | $21.64 | $21.09 | 28,830 |
| 2022-02-23 | $21.72 | $21.89 | $21.44 | $21.47 | $20.92 | 15,920 |
| 2022-02-22 | $21.70 | $21.74 | $21.44 | $21.65 | $21.10 | 17,104 |
| 2022-02-18 | $21.54 | $21.79 | $21.54 | $21.72 | $21.17 | 21,002 |
| 2022-02-17 | $21.55 | $21.88 | $21.36 | $21.45 | $20.90 | 23,616 |
| 2022-02-16 | $21.30 | $21.60 | $21.24 | $21.60 | $21.05 | 22,063 |
| 2022-02-15 | $21.20 | $21.40 | $21.13 | $21.20 | $20.66 | 21,910 |
| 2022-02-14 | $21.44 | $21.44 | $21.01 | $21.07 | $20.53 | 22,754 |
| 2022-02-11 | $21.75 | $21.79 | $21.36 | $21.53 | $20.98 | 111,608 |
| 2022-02-10 | $21.84 | $21.87 | $21.51 | $21.70 | $21.15 | 127,530 |
| 2022-02-09 | $22.15 | $22.15 | $21.97 | $22.03 | $21.47 | 20,813 |
| 2022-02-08 | $22.35 | $22.40 | $21.94 | $21.98 | $21.42 | 64,937 |
| 2022-02-07 | $22.54 | $22.60 | $22.36 | $22.51 | $21.94 | 38,825 |
| 2022-02-04 | $22.80 | $22.85 | $22.34 | $22.54 | $21.97 | 88,177 |
| 2022-02-03 | $22.86 | $23.00 | $22.79 | $22.90 | $22.32 | 80,615 |
| 2022-02-02 | $23.28 | $23.35 | $23.01 | $23.04 | $22.45 | 29,179 |
| 2022-02-01 | $23.29 | $23.34 | $23.11 | $23.24 | $22.65 | 17,726 |
| 2022-01-31 | $23.09 | $23.27 | $23.09 | $23.23 | $22.64 | 42,276 |
| 2022-01-28 | $23.10 | $23.21 | $22.74 | $23.04 | $22.45 | 46,198 |
| 2022-01-27 | $23.52 | $23.61 | $23.04 | $23.10 | $22.51 | 116,138 |
| 2022-01-26 | $23.87 | $23.90 | $23.39 | $23.46 | $22.86 | 44,348 |
| 2022-01-25 | $23.77 | $23.84 | $23.59 | $23.76 | $23.15 | 24,465 |
| 2022-01-24 | $23.98 | $24.01 | $23.69 | $23.78 | $23.17 | 87,613 |
| 2022-01-21 | $24.06 | $24.13 | $24.05 | $24.09 | $23.48 | 34,541 |
| 2022-01-20 | $24.20 | $24.23 | $24.03 | $24.05 | $23.44 | 47,901 |
| 2022-01-19 | $24.17 | $24.25 | $24.10 | $24.15 | $23.53 | 46,654 |
| 2022-01-18 | $24.26 | $24.29 | $24.07 | $24.08 | $23.47 | 47,987 |
| 2022-01-14 | $24.33 | $24.37 | $24.26 | $24.34 | $23.72 | 105,108 |
| 2022-01-13 | $24.38 | $24.41 | $24.31 | $24.33 | $23.71 | 99,557 |
| 2022-01-12 | $24.45 | $24.46 | $24.30 | $24.32 | $23.70 | 85,996 |
| 2022-01-11 | $24.36 | $24.43 | $24.31 | $24.39 | $23.77 | 113,839 |
| 2022-01-10 | $24.50 | $24.55 | $24.33 | $24.35 | $23.73 | 65,090 |
| 2022-01-07 | $24.56 | $24.59 | $24.48 | $24.57 | $23.94 | 24,511 |
| 2022-01-06 | $24.55 | $24.65 | $24.40 | $24.64 | $24.01 | 52,187 |
| 2022-01-05 | $24.92 | $24.92 | $24.42 | $24.53 | $23.90 | 43,610 |
| 2022-01-04 | $25.00 | $25.00 | $24.80 | $24.81 | $24.18 | 42,390 |
| 2022-01-03 | $25.13 | $25.15 | $25.00 | $25.00 | $24.36 | 37,334 |
| 2021-12-31 | $25.10 | $25.17 | $25.00 | $25.17 | $24.53 | 177,409 |
| 2021-12-30 | $25.13 | $25.18 | $25.01 | $25.06 | $24.42 | 88,160 |
| 2021-12-29 | $25.08 | $25.13 | $25.03 | $25.06 | $24.42 | 81,539 |
| 2021-12-28 | $25.09 | $25.10 | $25.02 | $25.05 | $24.41 | 16,178 |
| 2021-12-27 | $25.12 | $25.16 | $25.04 | $25.06 | $24.42 | 11,975 |
| 2021-12-23 | $25.06 | $25.17 | $25.04 | $25.10 | $24.46 | 17,030 |
| 2021-12-22 | $24.81 | $25.00 | $24.66 | $25.00 | $24.36 | 33,103 |
| 2021-12-21 | $24.69 | $24.81 | $24.63 | $24.81 | $24.18 | 12,024 |
| 2021-12-20 | $24.66 | $24.71 | $24.61 | $24.61 | $23.98 | 26,104 |
| 2021-12-17 | $24.74 | $24.74 | $24.60 | $24.71 | $24.08 | 50,653 |
| 2021-12-16 | $24.75 | $24.83 | $24.62 | $24.67 | $24.04 | 45,905 |
| 2021-12-15 | $24.72 | $24.76 | $24.66 | $24.66 | $24.03 | 19,044 |
| 2021-12-14 | $24.68 | $24.75 | $24.66 | $24.69 | $24.06 | 29,261 |
| 2021-12-13 | $24.76 | $24.76 | $24.66 | $24.70 | $24.07 | 19,763 |
| 2021-12-10 | $24.79 | $24.79 | $24.66 | $24.66 | $24.03 | 8,393 |
| 2021-12-09 | $24.76 | $24.80 | $24.66 | $24.75 | $24.12 | 15,098 |
| 2021-12-08 | $24.78 | $24.78 | $24.61 | $24.69 | $24.06 | 13,408 |
| 2021-12-07 | $24.89 | $24.91 | $24.71 | $24.79 | $24.16 | 65,108 |
| 2021-12-06 | $24.82 | $24.82 | $24.71 | $24.75 | $24.12 | 58,832 |
| 2021-12-03 | $24.87 | $24.87 | $24.69 | $24.80 | $24.17 | 10,860 |
| 2021-12-02 | $24.68 | $24.87 | $24.68 | $24.77 | $24.14 | 27,944 |
| 2021-12-01 | $24.55 | $24.80 | $24.54 | $24.72 | $24.09 | 59,648 |
| 2021-11-30 | $24.46 | $24.51 | $24.20 | $24.43 | $23.81 | 65,258 |
| 2021-11-29 | $24.56 | $24.57 | $24.30 | $24.34 | $23.72 | 36,216 |
| 2021-11-26 | $24.60 | $24.77 | $24.48 | $24.52 | $23.64 | 19,022 |
| 2021-11-24 | $24.77 | $24.86 | $24.72 | $24.73 | $23.84 | 68,066 |
| 2021-11-23 | $24.90 | $24.90 | $24.75 | $24.78 | $23.89 | 26,406 |
| 2021-11-22 | $24.99 | $25.09 | $24.92 | $24.94 | $24.04 | 133,563 |
| 2021-11-19 | $24.96 | $25.05 | $24.94 | $24.99 | $24.09 | 42,616 |
| 2021-11-18 | $25.09 | $25.09 | $24.93 | $24.95 | $24.05 | 78,450 |
| 2021-11-17 | $24.98 | $25.06 | $24.94 | $24.99 | $24.09 | 101,069 |
| 2021-11-16 | $24.91 | $25.14 | $24.91 | $24.95 | $24.05 | 79,200 |
| 2021-11-15 | $25.02 | $25.02 | $24.86 | $24.93 | $24.03 | 42,517 |
| 2021-11-12 | $24.95 | $25.12 | $24.89 | $24.96 | $24.06 | 28,264 |
| 2021-11-11 | $25.11 | $25.16 | $24.86 | $24.88 | $23.99 | 9,887 |
| 2021-11-10 | $25.25 | $25.25 | $24.95 | $25.00 | $24.10 | 40,627 |
| 2021-11-09 | $25.36 | $25.36 | $25.20 | $25.21 | $24.30 | 19,289 |
| 2021-11-08 | $25.36 | $25.36 | $25.28 | $25.29 | $24.38 | 18,889 |
| 2021-11-05 | $25.30 | $25.33 | $25.25 | $25.32 | $24.41 | 19,585 |
| 2021-11-04 | $25.25 | $25.30 | $25.20 | $25.25 | $24.34 | 29,872 |
| 2021-11-03 | $25.18 | $25.22 | $25.15 | $25.20 | $24.30 | 26,798 |
| 2021-11-02 | $25.25 | $25.33 | $25.13 | $25.15 | $24.25 | 89,268 |
| 2021-11-01 | $25.18 | $25.22 | $25.12 | $25.20 | $24.30 | 87,715 |
| 2021-10-29 | $25.23 | $25.23 | $25.12 | $25.18 | $24.28 | 61,267 |
| 2021-10-28 | $25.19 | $25.22 | $25.17 | $25.18 | $24.28 | 20,669 |
| 2021-10-27 | $25.23 | $25.29 | $25.16 | $25.17 | $24.27 | 31,963 |
| 2021-10-26 | $25.27 | $25.27 | $25.13 | $25.13 | $24.23 | 17,683 |
| 2021-10-25 | $25.20 | $25.22 | $25.15 | $25.17 | $24.27 | 28,565 |
| 2021-10-22 | $25.18 | $25.21 | $25.10 | $25.18 | $24.28 | 18,333 |
| 2021-10-21 | $25.22 | $25.22 | $25.12 | $25.15 | $24.25 | 73,270 |
| 2021-10-20 | $25.20 | $25.21 | $25.13 | $25.17 | $24.27 | 58,002 |
| 2021-10-19 | $25.30 | $25.32 | $25.15 | $25.15 | $24.24 | 52,475 |
| 2021-10-18 | $25.30 | $25.37 | $25.28 | $25.30 | $24.39 | 46,029 |
| 2021-10-15 | $25.31 | $25.43 | $25.17 | $25.38 | $24.47 | 218,521 |
| 2021-10-14 | $25.20 | $25.42 | $25.15 | $25.31 | $24.40 | 33,893 |
| 2021-10-13 | $24.85 | $25.10 | $24.85 | $25.07 | $24.17 | 37,781 |
| 2021-10-12 | $24.80 | $24.93 | $24.77 | $24.80 | $23.91 | 84,322 |
| 2021-10-11 | $24.79 | $24.80 | $24.77 | $24.80 | $23.91 | 28,095 |
| 2021-10-08 | $24.88 | $24.92 | $24.66 | $24.79 | $23.90 | 67,566 |
| 2021-10-07 | $24.82 | $24.90 | $24.67 | $24.85 | $23.96 | 83,859 |
| 2021-10-06 | $24.88 | $24.95 | $24.76 | $24.82 | $23.93 | 117,416 |
| 2021-10-05 | $24.88 | $24.96 | $24.85 | $24.85 | $23.96 | 53,608 |
| 2021-10-04 | $25.04 | $25.04 | $24.82 | $24.82 | $23.93 | 56,739 |
| 2021-10-01 | $24.99 | $25.08 | $24.97 | $25.02 | $24.12 | 67,575 |
| 2021-09-30 | $25.10 | $25.10 | $24.90 | $24.90 | $24.01 | 144,970 |
| 2021-09-29 | $24.92 | $25.10 | $24.92 | $25.00 | $24.10 | 54,189 |
| 2021-09-28 | $25.20 | $25.22 | $24.85 | $24.87 | $23.98 | 104,033 |
| 2021-09-27 | $25.26 | $25.39 | $25.22 | $25.30 | $24.39 | 69,236 |
| 2021-09-24 | $25.37 | $25.40 | $25.32 | $25.33 | $24.42 | 19,079 |
| 2021-09-23 | $25.55 | $25.58 | $25.29 | $25.40 | $24.49 | 35,493 |
| 2021-09-22 | $25.40 | $25.55 | $25.40 | $25.51 | $24.59 | 29,756 |
| 2021-09-21 | $25.44 | $25.44 | $25.37 | $25.37 | $24.46 | 17,101 |
| 2021-09-20 | $25.55 | $25.59 | $25.39 | $25.40 | $24.49 | 23,461 |
| 2021-09-17 | $25.56 | $25.57 | $25.45 | $25.55 | $24.63 | 70,803 |
| 2021-09-16 | $25.52 | $25.55 | $25.48 | $25.54 | $24.62 | 14,132 |
| 2021-09-15 | $25.40 | $25.53 | $25.40 | $25.45 | $24.54 | 42,567 |
| 2021-09-14 | $25.46 | $25.49 | $25.32 | $25.37 | $24.46 | 15,267 |
| 2021-09-13 | $25.55 | $25.55 | $25.42 | $25.46 | $24.55 | 20,902 |
| 2021-09-10 | $25.53 | $25.55 | $25.49 | $25.49 | $24.57 | 21,725 |
| 2021-09-09 | $25.47 | $25.55 | $25.45 | $25.47 | $24.56 | 27,325 |
| 2021-09-08 | $25.44 | $25.48 | $25.40 | $25.47 | $24.56 | 21,179 |
| 2021-09-07 | $25.48 | $25.48 | $25.36 | $25.41 | $24.50 | 24,393 |
| 2021-09-03 | $25.57 | $25.62 | $25.45 | $25.47 | $24.56 | 63,558 |
| 2021-09-02 | $25.53 | $25.58 | $25.53 | $25.56 | $24.64 | 33,094 |
| 2021-09-01 | $25.48 | $25.53 | $25.46 | $25.50 | $24.58 | 17,188 |
| 2021-08-31 | $25.48 | $25.48 | $25.40 | $25.41 | $24.50 | 49,883 |
| 2021-08-30 | $25.56 | $25.56 | $25.47 | $25.49 | $24.57 | 30,240 |
| 2021-08-27 | $25.59 | $25.70 | $25.53 | $25.64 | $24.58 | 205,412 |
| 2021-08-26 | $25.66 | $25.66 | $25.53 | $25.55 | $24.50 | 21,614 |
| 2021-08-25 | $25.64 | $25.68 | $25.58 | $25.62 | $24.56 | 21,252 |
| 2021-08-24 | $25.67 | $25.67 | $25.62 | $25.62 | $24.56 | 30,960 |
| 2021-08-23 | $25.60 | $25.67 | $25.58 | $25.63 | $24.57 | 20,251 |
| 2021-08-20 | $25.57 | $25.59 | $25.52 | $25.55 | $24.50 | 20,342 |
| 2021-08-19 | $25.50 | $25.52 | $25.47 | $25.50 | $24.45 | 22,659 |
| 2021-08-18 | $25.60 | $25.60 | $25.46 | $25.50 | $24.45 | 20,049 |
| 2021-08-17 | $25.60 | $25.60 | $25.52 | $25.60 | $24.54 | 15,626 |
| 2021-08-16 | $25.64 | $25.64 | $25.59 | $25.61 | $24.55 | 79,329 |
| 2021-08-13 | $25.64 | $25.64 | $25.60 | $25.60 | $24.54 | 29,034 |
| 2021-08-12 | $25.55 | $25.67 | $25.55 | $25.60 | $24.54 | 159,776 |
| 2021-08-11 | $25.38 | $25.58 | $25.38 | $25.58 | $24.52 | 116,511 |
| 2021-08-10 | $25.54 | $25.54 | $25.12 | $25.36 | $24.31 | 126,380 |
| 2021-08-09 | $25.61 | $25.68 | $25.54 | $25.54 | $24.49 | 27,837 |
| 2021-08-06 | $25.60 | $25.63 | $25.58 | $25.59 | $24.53 | 25,948 |
| 2021-08-05 | $25.58 | $25.64 | $25.58 | $25.60 | $24.54 | 19,271 |
| 2021-08-04 | $25.56 | $25.57 | $25.50 | $25.54 | $24.49 | 98,075 |
| 2021-08-03 | $25.57 | $25.58 | $25.50 | $25.54 | $24.49 | 165,816 |
| 2021-08-02 | $25.53 | $25.57 | $25.49 | $25.56 | $24.50 | 20,878 |
| 2021-07-30 | $25.62 | $25.68 | $25.45 | $25.49 | $24.44 | 2,643,859 |
| 2021-07-29 | $25.63 | $25.69 | $25.57 | $25.60 | $24.54 | 166,218 |
| 2021-07-28 | $25.63 | $25.66 | $25.55 | $25.63 | $24.57 | 256,139 |
| 2021-07-27 | $25.64 | $25.65 | $25.54 | $25.63 | $24.57 | 108,520 |
| 2021-07-26 | $25.52 | $25.68 | $25.52 | $25.64 | $24.58 | 41,402 |
| 2021-07-23 | $25.48 | $25.49 | $25.40 | $25.48 | $24.43 | 114,093 |
| 2021-07-22 | $25.37 | $25.53 | $25.36 | $25.48 | $24.43 | 122,692 |
| 2021-07-21 | $25.54 | $25.74 | $25.34 | $25.35 | $24.30 | 324,521 |
| 2021-07-20 | $25.55 | $25.62 | $25.52 | $25.53 | $24.48 | 71,745 |
| 2021-07-19 | $25.65 | $25.69 | $25.51 | $25.55 | $24.50 | 362,376 |
| 2021-07-16 | $25.65 | $25.82 | $25.57 | $25.65 | $24.59 | 109,276 |
| 2021-07-15 | $26.30 | $26.30 | $25.65 | $25.65 | $24.59 | 82,591 |