Sachem Capital Corp 7.75 Series A Cumulative Redeemable Preferred Stock (SACH-P-A) Exchange: NYSE MKT
Data as of Aug. 21, 2025
$15.21 ($-0.44) -2.81%
Sachem Capital Corp 7.75 Series A Cumulative Redeemable Preferred Stock - Daily Information
Click for more stock information on Sachem Capital Corp 7.75 Series A Cumulative Redeemable Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $15.60 |
| Previous Close | $15.21 |
| High | $15.63 |
| Low | $15.10 |
| Adjusted Open | $15.60 |
| Previous Adjusted Close | $15.21 |
| Adjusted High | $15.63 |
| Adjusted Low | $15.10 |
Invest in Sachem Capital Corp 7.75 Series A Cumulative Redeemable Preferred Stock (SACH-P-A)
Historical Stock Data for Sachem Capital Corp 7.75 Series A Cumulative Redeemable Preferred Stock (SACH-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $15.60 | $15.63 | $15.10 | $15.21 | $15.21 | 10,230 |
| 2025-07-31 | $15.80 | $16.10 | $15.65 | $15.65 | $15.65 | 3,447 |
| 2025-07-30 | $15.65 | $15.84 | $15.65 | $15.74 | $15.74 | 1,315 |
| 2025-07-29 | $15.81 | $16.09 | $15.60 | $15.60 | $15.60 | 3,638 |
| 2025-07-28 | $15.79 | $16.10 | $15.79 | $16.05 | $16.05 | 2,512 |
| 2025-07-25 | $15.77 | $15.80 | $15.56 | $15.78 | $15.78 | 4,459 |
| 2025-07-24 | $15.70 | $15.95 | $15.70 | $15.72 | $15.72 | 3,888 |
| 2025-07-23 | $15.74 | $16.40 | $15.60 | $15.70 | $15.70 | 2,363 |
| 2025-07-22 | $15.69 | $16.34 | $15.69 | $15.77 | $15.77 | 3,408 |
| 2025-07-21 | $16.09 | $16.09 | $15.75 | $16.09 | $16.09 | 4,640 |
| 2025-07-18 | $16.14 | $16.31 | $15.71 | $16.01 | $16.01 | 3,110 |
| 2025-07-17 | $16.18 | $16.22 | $15.60 | $16.22 | $16.22 | 7,648 |
| 2025-07-16 | $15.96 | $16.18 | $15.86 | $16.18 | $16.18 | 1,483 |
| 2025-07-15 | $16.13 | $16.45 | $15.35 | $15.59 | $15.59 | 5,435 |
| 2025-07-14 | $15.93 | $16.31 | $15.49 | $15.75 | $15.75 | 4,402 |
| 2025-07-11 | $15.81 | $15.97 | $15.75 | $15.94 | $15.94 | 3,836 |
| 2025-07-10 | $16.16 | $16.18 | $15.96 | $15.96 | $15.96 | 3,246 |
| 2025-07-09 | $16.15 | $16.15 | $15.81 | $15.90 | $15.90 | 3,813 |
| 2025-07-08 | $15.98 | $16.00 | $15.61 | $15.98 | $15.98 | 4,566 |
| 2025-07-07 | $15.72 | $16.00 | $15.50 | $15.93 | $15.93 | 5,319 |
| 2025-07-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 601 |
| 2025-07-02 | $15.69 | $16.18 | $15.20 | $15.45 | $15.45 | 4,269 |
| 2025-07-01 | $15.15 | $16.12 | $14.83 | $15.26 | $15.26 | 17,895 |
| 2025-06-30 | $15.50 | $15.50 | $15.00 | $15.15 | $15.15 | 6,292 |
| 2025-06-27 | $14.95 | $15.25 | $14.55 | $15.00 | $15.00 | 7,440 |
| 2025-06-26 | $14.80 | $15.00 | $14.58 | $14.97 | $14.97 | 3,263 |
| 2025-06-25 | $15.06 | $15.06 | $14.80 | $14.80 | $14.80 | 2,747 |
| 2025-06-24 | $15.01 | $15.65 | $14.62 | $15.18 | $15.18 | 7,619 |
| 2025-06-23 | $15.05 | $15.70 | $14.88 | $15.31 | $15.31 | 3,761 |
| 2025-06-20 | $15.90 | $16.75 | $15.06 | $15.06 | $15.06 | 995 |
| 2025-06-18 | $15.35 | $16.36 | $15.02 | $15.02 | $15.02 | 1,205 |
| 2025-06-17 | $15.95 | $16.00 | $15.42 | $15.80 | $15.80 | 4,083 |
| 2025-06-16 | $15.64 | $15.65 | $14.99 | $15.60 | $15.60 | 6,820 |
| 2025-06-13 | $16.44 | $16.58 | $14.70 | $15.65 | $15.65 | 11,693 |
| 2025-06-12 | $16.49 | $16.62 | $15.00 | $16.62 | $16.12 | 9,668 |
| 2025-06-11 | $16.49 | $16.70 | $16.00 | $16.29 | $15.80 | 11,442 |
| 2025-06-10 | $16.60 | $16.66 | $15.91 | $16.04 | $15.56 | 8,435 |
| 2025-06-09 | $16.51 | $16.75 | $15.99 | $16.43 | $15.94 | 16,289 |
| 2025-06-06 | $15.85 | $16.50 | $15.85 | $16.35 | $15.86 | 3,879 |
| 2025-06-05 | $15.17 | $16.40 | $15.17 | $15.85 | $15.37 | 4,568 |
| 2025-06-04 | $15.02 | $15.30 | $14.52 | $14.86 | $14.41 | 6,594 |
| 2025-06-03 | $15.03 | $15.03 | $15.03 | $15.03 | $14.58 | 322 |
| 2025-06-02 | $14.99 | $15.79 | $14.50 | $15.03 | $14.58 | 14,506 |
| 2025-05-30 | $14.36 | $14.65 | $13.67 | $14.65 | $14.21 | 5,725 |
| 2025-05-29 | $13.75 | $13.88 | $13.51 | $13.65 | $13.24 | 1,955 |
| 2025-05-28 | $14.07 | $14.42 | $13.14 | $13.71 | $13.29 | 6,038 |
| 2025-05-27 | $14.57 | $14.57 | $14.07 | $14.07 | $13.65 | 2,927 |
| 2025-05-23 | $14.00 | $14.24 | $13.81 | $14.23 | $13.80 | 6,749 |
| 2025-05-22 | $14.85 | $15.00 | $14.13 | $14.18 | $13.75 | 9,185 |
| 2025-05-21 | $14.87 | $15.20 | $14.51 | $14.76 | $14.32 | 5,440 |
| 2025-05-20 | $14.85 | $15.11 | $14.19 | $14.89 | $14.44 | 9,386 |
| 2025-05-19 | $15.38 | $15.46 | $14.85 | $15.14 | $14.69 | 4,198 |
| 2025-05-16 | $14.99 | $15.65 | $14.66 | $15.38 | $15.38 | 8,351 |
| 2025-05-15 | $15.74 | $15.89 | $14.11 | $15.30 | $15.30 | 12,338 |
| 2025-05-14 | $15.00 | $15.94 | $14.86 | $15.38 | $15.38 | 4,679 |
| 2025-05-13 | $15.64 | $16.34 | $15.12 | $15.12 | $15.12 | 4,117 |
| 2025-05-12 | $15.75 | $16.23 | $15.52 | $15.55 | $15.55 | 3,943 |
| 2025-05-09 | $15.60 | $16.36 | $15.50 | $15.80 | $15.80 | 3,296 |
| 2025-05-08 | $15.46 | $15.65 | $15.45 | $15.55 | $15.55 | 3,430 |
| 2025-05-07 | $15.55 | $15.75 | $15.36 | $15.47 | $15.47 | 7,110 |
| 2025-05-06 | $15.93 | $16.20 | $15.60 | $15.78 | $15.78 | 8,499 |
| 2025-05-05 | $15.79 | $16.00 | $15.05 | $15.85 | $15.85 | 10,867 |
| 2025-05-02 | $15.85 | $16.29 | $15.62 | $15.80 | $15.80 | 6,985 |
| 2025-05-01 | $15.90 | $16.40 | $15.63 | $15.96 | $15.96 | 4,000 |
| 2025-04-30 | $15.49 | $16.13 | $14.00 | $15.89 | $15.89 | 9,641 |
| 2025-04-29 | $16.58 | $16.58 | $15.50 | $16.00 | $16.00 | 5,224 |
| 2025-04-28 | $15.29 | $15.29 | $14.68 | $15.19 | $15.19 | 1,532 |
| 2025-04-25 | $15.23 | $15.40 | $14.60 | $15.19 | $15.19 | 6,862 |
| 2025-04-24 | $15.46 | $15.56 | $14.51 | $15.20 | $15.20 | 6,386 |
| 2025-04-23 | $15.43 | $15.71 | $14.15 | $15.10 | $15.10 | 14,230 |
| 2025-04-22 | $14.13 | $14.84 | $14.13 | $14.62 | $14.62 | 1,961 |
| 2025-04-21 | $14.01 | $15.41 | $13.74 | $14.57 | $14.57 | 3,403 |
| 2025-04-17 | $13.60 | $14.74 | $13.51 | $14.13 | $14.13 | 4,380 |
| 2025-04-16 | $14.76 | $14.76 | $13.73 | $13.73 | $13.73 | 7,580 |
| 2025-04-15 | $14.76 | $15.84 | $14.76 | $14.76 | $14.76 | 6,256 |
| 2025-04-14 | $15.50 | $16.09 | $14.60 | $14.76 | $14.76 | 13,028 |
| 2025-04-11 | $12.60 | $15.15 | $12.60 | $14.51 | $14.51 | 20,094 |
| 2025-04-10 | $14.70 | $14.95 | $12.54 | $12.75 | $12.75 | 12,927 |
| 2025-04-09 | $15.20 | $15.60 | $14.59 | $14.78 | $14.78 | 5,545 |
| 2025-04-08 | $15.17 | $17.03 | $15.12 | $15.13 | $15.13 | 7,039 |
| 2025-04-07 | $15.43 | $16.81 | $15.05 | $15.06 | $15.06 | 13,108 |
| 2025-04-04 | $15.52 | $16.00 | $15.04 | $15.80 | $15.80 | 6,950 |
| 2025-04-03 | $17.00 | $17.15 | $16.62 | $16.82 | $16.82 | 3,989 |
| 2025-04-02 | $16.37 | $17.16 | $16.37 | $16.74 | $16.74 | 3,463 |
| 2025-04-01 | $16.82 | $16.82 | $15.56 | $16.00 | $16.00 | 3,012 |
| 2025-03-31 | $16.00 | $17.00 | $15.53 | $15.55 | $15.55 | 7,403 |
| 2025-03-28 | $15.35 | $16.15 | $15.35 | $16.12 | $16.12 | 2,250 |
| 2025-03-27 | $15.35 | $15.39 | $14.55 | $15.04 | $15.04 | 21,301 |
| 2025-03-26 | $15.81 | $17.25 | $15.54 | $15.69 | $15.69 | 11,431 |
| 2025-03-25 | $17.24 | $17.77 | $16.54 | $16.54 | $16.54 | 7,423 |
| 2025-03-24 | $17.76 | $17.76 | $17.20 | $17.24 | $17.24 | 5,689 |
| 2025-03-21 | $17.18 | $17.79 | $17.10 | $17.76 | $17.76 | 2,084 |
| 2025-03-20 | $17.40 | $17.41 | $17.10 | $17.13 | $17.13 | 3,510 |
| 2025-03-19 | $17.39 | $17.41 | $17.14 | $17.26 | $17.26 | 4,914 |
| 2025-03-18 | $17.12 | $17.12 | $16.80 | $17.11 | $17.11 | 3,675 |
| 2025-03-17 | $16.95 | $17.12 | $16.61 | $16.92 | $16.92 | 3,901 |
| 2025-03-14 | $17.00 | $17.24 | $16.60 | $17.02 | $17.02 | 4,199 |
| 2025-03-13 | $17.75 | $17.85 | $17.07 | $17.07 | $16.60 | 9,777 |
| 2025-03-12 | $16.99 | $17.95 | $16.87 | $17.69 | $17.20 | 26,042 |
| 2025-03-11 | $16.80 | $16.99 | $16.66 | $16.99 | $16.52 | 1,134 |
| 2025-03-10 | $17.07 | $17.07 | $16.60 | $16.62 | $16.16 | 8,167 |
| 2025-03-07 | $16.91 | $17.06 | $16.40 | $16.55 | $16.55 | 9,197 |
| 2025-03-06 | $17.10 | $17.10 | $16.76 | $16.90 | $16.90 | 5,773 |
| 2025-03-05 | $16.95 | $16.95 | $16.65 | $16.69 | $16.69 | 2,599 |
| 2025-03-04 | $17.11 | $17.17 | $16.57 | $16.77 | $16.77 | 7,362 |
| 2025-03-03 | $16.00 | $18.20 | $16.00 | $17.00 | $17.00 | 25,135 |
| 2025-02-28 | $14.70 | $16.05 | $14.70 | $16.00 | $16.00 | 14,267 |
| 2025-02-27 | $14.67 | $14.92 | $14.48 | $14.69 | $14.69 | 1,889 |
| 2025-02-26 | $14.92 | $14.92 | $14.19 | $14.37 | $14.37 | 3,456 |
| 2025-02-25 | $13.21 | $14.60 | $13.21 | $14.12 | $14.12 | 17,393 |
| 2025-02-24 | $14.86 | $14.91 | $13.88 | $14.25 | $14.25 | 12,531 |
| 2025-02-21 | $15.13 | $15.13 | $14.75 | $14.92 | $14.92 | 8,423 |
| 2025-02-20 | $15.20 | $15.31 | $15.10 | $15.31 | $15.31 | 12,083 |
| 2025-02-19 | $15.59 | $15.63 | $15.25 | $15.25 | $15.25 | 7,879 |
| 2025-02-18 | $15.98 | $16.25 | $15.04 | $15.65 | $15.65 | 9,674 |
| 2025-02-14 | $16.22 | $16.22 | $15.51 | $15.79 | $15.79 | 4,860 |
| 2025-02-13 | $14.80 | $16.28 | $14.61 | $15.56 | $15.56 | 25,040 |
| 2025-02-12 | $17.74 | $17.74 | $14.21 | $14.79 | $14.79 | 46,371 |
| 2025-02-11 | $17.87 | $18.27 | $17.70 | $17.71 | $17.71 | 5,087 |
| 2025-02-10 | $18.50 | $18.50 | $17.90 | $18.26 | $18.26 | 4,735 |
| 2025-02-07 | $18.45 | $18.45 | $17.77 | $18.39 | $18.39 | 3,319 |
| 2025-02-06 | $18.40 | $18.40 | $18.05 | $18.06 | $18.06 | 2,855 |
| 2025-02-05 | $18.12 | $18.58 | $18.12 | $18.25 | $18.25 | 7,348 |
| 2025-02-04 | $18.18 | $18.58 | $18.05 | $18.31 | $18.31 | 4,039 |
| 2025-02-03 | $17.76 | $18.25 | $17.76 | $18.18 | $18.18 | 3,888 |
| 2025-01-31 | $18.23 | $18.61 | $18.01 | $18.01 | $18.01 | 7,837 |
| 2025-01-30 | $18.99 | $18.99 | $17.79 | $18.16 | $18.16 | 13,665 |
| 2025-01-29 | $18.11 | $18.99 | $17.83 | $18.99 | $18.99 | 5,180 |
| 2025-01-28 | $18.01 | $18.08 | $17.65 | $17.98 | $17.98 | 6,331 |
| 2025-01-27 | $17.01 | $18.00 | $17.00 | $17.78 | $17.78 | 21,087 |
| 2025-01-24 | $17.20 | $17.38 | $17.18 | $17.30 | $17.30 | 9,557 |
| 2025-01-23 | $17.20 | $17.72 | $17.20 | $17.60 | $17.60 | 1,806 |
| 2025-01-22 | $17.34 | $17.52 | $17.16 | $17.16 | $17.16 | 3,843 |
| 2025-01-21 | $17.01 | $17.52 | $17.01 | $17.52 | $17.52 | 10,927 |
| 2025-01-17 | $16.53 | $17.23 | $16.53 | $17.00 | $17.00 | 13,627 |
| 2025-01-16 | $16.89 | $16.95 | $16.61 | $16.65 | $16.65 | 6,551 |
| 2025-01-15 | $17.00 | $17.00 | $16.63 | $16.93 | $16.93 | 6,367 |
| 2025-01-14 | $16.48 | $17.03 | $16.25 | $17.03 | $17.03 | 17,517 |
| 2025-01-13 | $16.37 | $16.48 | $15.81 | $16.44 | $16.44 | 11,254 |
| 2025-01-10 | $16.12 | $16.32 | $16.02 | $16.07 | $16.07 | 5,735 |
| 2025-01-08 | $16.00 | $16.29 | $15.56 | $15.90 | $15.90 | 3,879 |
| 2025-01-07 | $16.20 | $16.22 | $15.77 | $15.79 | $15.79 | 8,923 |
| 2025-01-06 | $16.35 | $16.50 | $16.20 | $16.20 | $16.20 | 6,023 |
| 2025-01-03 | $15.77 | $16.90 | $15.77 | $16.40 | $16.40 | 6,204 |
| 2025-01-02 | $15.52 | $17.15 | $15.52 | $15.99 | $15.99 | 13,173 |
| 2024-12-31 | $15.75 | $15.75 | $15.26 | $15.49 | $15.49 | 28,549 |
| 2024-12-30 | $16.00 | $16.17 | $14.90 | $15.39 | $15.39 | 71,516 |
| 2024-12-27 | $16.70 | $17.15 | $15.95 | $16.00 | $16.00 | 16,400 |
| 2024-12-26 | $17.09 | $17.94 | $16.88 | $16.89 | $16.89 | 21,281 |
| 2024-12-24 | $16.90 | $18.00 | $16.90 | $17.44 | $17.44 | 2,545 |
| 2024-12-23 | $17.11 | $18.55 | $16.81 | $16.90 | $16.90 | 4,870 |
| 2024-12-20 | $16.88 | $17.90 | $16.88 | $17.00 | $17.00 | 9,414 |
| 2024-12-19 | $16.30 | $16.86 | $15.56 | $16.85 | $16.85 | 16,385 |
| 2024-12-18 | $18.06 | $18.44 | $16.09 | $16.09 | $16.09 | 29,475 |
| 2024-12-17 | $18.60 | $18.67 | $17.54 | $18.18 | $18.18 | 20,820 |
| 2024-12-16 | $18.86 | $19.30 | $18.60 | $18.67 | $18.67 | 9,934 |
| 2024-12-13 | $19.53 | $19.53 | $18.88 | $19.00 | $19.00 | 11,671 |
| 2024-12-12 | $19.88 | $20.09 | $19.66 | $19.88 | $19.39 | 9,324 |
| 2024-12-11 | $20.00 | $20.00 | $19.78 | $19.78 | $19.29 | 6,211 |
| 2024-12-10 | $20.14 | $20.20 | $19.82 | $19.98 | $19.48 | 8,802 |
| 2024-12-09 | $20.08 | $20.43 | $19.75 | $20.03 | $19.53 | 7,944 |
| 2024-12-06 | $20.17 | $20.38 | $19.64 | $20.10 | $19.60 | 10,673 |
| 2024-12-05 | $19.96 | $20.10 | $19.54 | $19.97 | $19.47 | 6,136 |
| 2024-12-04 | $20.40 | $20.55 | $19.88 | $19.96 | $19.46 | 5,709 |
| 2024-12-03 | $19.99 | $20.19 | $19.99 | $20.16 | $19.66 | 8,644 |
| 2024-12-02 | $19.45 | $19.95 | $19.45 | $19.80 | $19.31 | 13,863 |
| 2024-11-29 | $19.50 | $19.50 | $19.34 | $19.41 | $18.93 | 3,559 |
| 2024-11-27 | $19.20 | $19.29 | $19.00 | $19.20 | $18.72 | 7,510 |
| 2024-11-26 | $18.80 | $19.40 | $18.75 | $19.28 | $18.80 | 11,793 |
| 2024-11-25 | $19.14 | $19.14 | $18.45 | $18.55 | $18.09 | 19,012 |
| 2024-11-22 | $19.14 | $19.78 | $18.58 | $19.14 | $18.66 | 14,339 |
| 2024-11-21 | $19.85 | $19.85 | $19.23 | $19.72 | $19.23 | 12,545 |
| 2024-11-20 | $20.30 | $20.30 | $19.71 | $19.85 | $19.85 | 12,812 |
| 2024-11-19 | $20.80 | $20.80 | $19.88 | $20.30 | $20.30 | 19,659 |
| 2024-11-18 | $22.12 | $22.30 | $21.15 | $21.15 | $21.15 | 16,470 |
| 2024-11-15 | $22.57 | $22.61 | $22.01 | $22.46 | $22.46 | 2,898 |
| 2024-11-14 | $23.20 | $23.25 | $22.09 | $22.50 | $22.50 | 9,255 |
| 2024-11-13 | $23.39 | $23.39 | $23.30 | $23.30 | $23.30 | 1,082 |
| 2024-11-12 | $23.26 | $23.37 | $23.25 | $23.33 | $23.33 | 4,072 |
| 2024-11-11 | $23.49 | $23.78 | $23.34 | $23.38 | $23.38 | 4,010 |
| 2024-11-08 | $23.16 | $23.41 | $23.15 | $23.34 | $23.34 | 1,392 |
| 2024-11-07 | $22.99 | $23.40 | $22.83 | $23.04 | $23.04 | 7,075 |
| 2024-11-06 | $22.92 | $23.35 | $22.92 | $23.16 | $23.16 | 14,340 |
| 2024-11-05 | $22.92 | $22.92 | $22.91 | $22.91 | $22.91 | 1,078 |
| 2024-11-04 | $22.80 | $22.80 | $22.54 | $22.80 | $22.80 | 1,711 |
| 2024-11-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 418 |
| 2024-10-31 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 842 |
| 2024-10-30 | $22.56 | $22.78 | $22.56 | $22.78 | $22.78 | 2,029 |
| 2024-10-29 | $22.59 | $22.78 | $22.50 | $22.78 | $22.78 | 3,394 |
| 2024-10-28 | $22.06 | $22.63 | $22.06 | $22.24 | $22.24 | 3,514 |
| 2024-10-25 | $22.26 | $22.73 | $22.10 | $22.42 | $22.42 | 4,858 |
| 2024-10-24 | $22.44 | $22.90 | $22.40 | $22.50 | $22.50 | 6,365 |
| 2024-10-23 | $22.16 | $22.42 | $22.15 | $22.32 | $22.32 | 4,582 |
| 2024-10-22 | $22.39 | $22.45 | $22.19 | $22.27 | $22.27 | 2,707 |
| 2024-10-21 | $22.45 | $22.70 | $22.01 | $22.35 | $22.35 | 4,277 |
| 2024-10-18 | $22.61 | $22.70 | $22.61 | $22.70 | $22.70 | 1,496 |
| 2024-10-17 | $22.09 | $22.50 | $21.90 | $22.50 | $22.50 | 6,781 |
| 2024-10-16 | $21.61 | $22.39 | $21.50 | $22.05 | $22.05 | 8,557 |
| 2024-10-15 | $21.68 | $21.69 | $21.40 | $21.61 | $21.61 | 5,826 |
| 2024-10-14 | $21.52 | $21.70 | $21.45 | $21.58 | $21.58 | 8,836 |
| 2024-10-11 | $21.42 | $21.79 | $21.30 | $21.52 | $21.52 | 16,033 |
| 2024-10-10 | $21.87 | $21.87 | $21.32 | $21.51 | $21.51 | 12,096 |
| 2024-10-09 | $21.87 | $21.87 | $21.61 | $21.74 | $21.74 | 3,761 |
| 2024-10-08 | $21.62 | $21.90 | $21.50 | $21.87 | $21.87 | 2,416 |
| 2024-10-07 | $21.73 | $21.73 | $21.48 | $21.67 | $21.67 | 4,341 |
| 2024-10-04 | $21.50 | $21.75 | $21.31 | $21.75 | $21.75 | 14,199 |
| 2024-10-03 | $21.29 | $21.50 | $21.25 | $21.50 | $21.50 | 9,225 |
| 2024-10-02 | $21.36 | $21.38 | $21.26 | $21.31 | $21.31 | 5,837 |
| 2024-10-01 | $21.50 | $21.50 | $21.33 | $21.42 | $21.42 | 5,781 |
| 2024-09-30 | $21.47 | $21.50 | $21.29 | $21.35 | $21.35 | 8,242 |
| 2024-09-27 | $21.47 | $21.50 | $21.25 | $21.25 | $21.25 | 3,123 |
| 2024-09-26 | $21.39 | $21.49 | $21.27 | $21.35 | $21.35 | 3,726 |
| 2024-09-25 | $21.26 | $21.50 | $21.26 | $21.34 | $21.34 | 3,814 |
| 2024-09-24 | $21.37 | $21.37 | $21.24 | $21.26 | $21.26 | 5,096 |
| 2024-09-23 | $21.80 | $21.80 | $21.24 | $21.26 | $21.26 | 3,559 |
| 2024-09-20 | $21.36 | $21.46 | $21.30 | $21.41 | $21.41 | 1,952 |
| 2024-09-19 | $21.30 | $21.53 | $21.30 | $21.53 | $21.53 | 3,048 |
| 2024-09-18 | $21.30 | $21.34 | $21.15 | $21.30 | $21.30 | 8,456 |
| 2024-09-17 | $21.17 | $21.54 | $21.17 | $21.37 | $21.37 | 3,602 |
| 2024-09-16 | $21.00 | $21.15 | $20.95 | $21.10 | $21.10 | 11,718 |
| 2024-09-13 | $20.91 | $20.96 | $20.80 | $20.94 | $20.94 | 4,912 |
| 2024-09-12 | $21.27 | $21.55 | $21.16 | $21.22 | $20.74 | 9,162 |
| 2024-09-11 | $21.56 | $21.56 | $21.14 | $21.14 | $20.66 | 4,505 |
| 2024-09-10 | $21.55 | $21.55 | $21.11 | $21.18 | $20.70 | 10,503 |
| 2024-09-09 | $21.41 | $21.62 | $21.41 | $21.48 | $20.99 | 5,344 |
| 2024-09-06 | $21.54 | $21.71 | $21.20 | $21.37 | $20.89 | 7,228 |
| 2024-09-05 | $21.25 | $21.85 | $21.25 | $21.45 | $20.96 | 6,915 |
| 2024-09-04 | $21.32 | $21.32 | $21.15 | $21.28 | $20.79 | 4,898 |
| 2024-09-03 | $21.34 | $21.34 | $21.12 | $21.15 | $20.67 | 3,727 |
| 2024-08-30 | $21.13 | $21.25 | $21.04 | $21.19 | $20.71 | 6,034 |
| 2024-08-29 | $21.15 | $21.15 | $21.06 | $21.14 | $20.66 | 1,260 |
| 2024-08-28 | $21.23 | $21.35 | $21.07 | $21.07 | $20.59 | 3,767 |
| 2024-08-27 | $21.11 | $21.25 | $21.03 | $21.24 | $20.76 | 6,637 |
| 2024-08-26 | $21.28 | $21.35 | $20.95 | $20.95 | $20.48 | 11,873 |
| 2024-08-23 | $21.36 | $21.50 | $21.20 | $21.28 | $20.80 | 12,147 |
| 2024-08-22 | $21.19 | $21.54 | $21.16 | $21.50 | $21.01 | 6,252 |
| 2024-08-21 | $21.18 | $21.20 | $20.95 | $21.00 | $20.53 | 11,182 |
| 2024-08-20 | $21.14 | $21.39 | $20.92 | $21.27 | $20.79 | 9,339 |
| 2024-08-19 | $21.11 | $21.15 | $20.85 | $20.85 | $20.38 | 11,513 |
| 2024-08-16 | $21.25 | $21.46 | $20.80 | $21.15 | $20.67 | 14,123 |
| 2024-08-15 | $21.65 | $21.79 | $21.25 | $21.25 | $20.77 | 11,046 |
| 2024-08-14 | $22.45 | $22.45 | $21.64 | $21.64 | $21.15 | 12,282 |
| 2024-08-13 | $22.27 | $22.45 | $21.92 | $22.45 | $21.94 | 4,208 |
| 2024-08-12 | $22.05 | $22.33 | $21.98 | $22.06 | $21.56 | 4,439 |
| 2024-08-09 | $21.83 | $22.35 | $21.59 | $21.91 | $21.91 | 6,380 |
| 2024-08-08 | $21.55 | $22.25 | $21.55 | $21.83 | $21.83 | 15,333 |
| 2024-08-07 | $21.87 | $22.00 | $21.53 | $21.93 | $21.93 | 5,079 |
| 2024-08-06 | $22.13 | $22.23 | $21.65 | $22.05 | $22.05 | 2,383 |
| 2024-08-05 | $21.45 | $22.50 | $21.45 | $22.01 | $22.01 | 7,240 |
| 2024-08-02 | $21.88 | $21.88 | $21.74 | $21.74 | $21.74 | 1,234 |
| 2024-08-01 | $22.40 | $22.40 | $21.75 | $21.75 | $21.75 | 1,124 |
| 2024-07-31 | $21.95 | $22.15 | $21.80 | $21.80 | $21.80 | 3,171 |
| 2024-07-30 | $22.45 | $22.45 | $21.80 | $21.80 | $21.80 | 3,139 |
| 2024-07-29 | $21.38 | $22.99 | $21.38 | $22.06 | $22.06 | 9,081 |
| 2024-07-26 | $21.49 | $21.49 | $21.38 | $21.39 | $21.39 | 1,727 |
| 2024-07-25 | $21.40 | $21.65 | $21.30 | $21.37 | $21.37 | 4,819 |
| 2024-07-24 | $21.25 | $21.69 | $21.25 | $21.47 | $21.47 | 2,573 |
| 2024-07-23 | $21.20 | $21.68 | $21.10 | $21.25 | $21.25 | 2,733 |
| 2024-07-22 | $21.38 | $21.58 | $21.12 | $21.12 | $21.12 | 4,253 |
| 2024-07-19 | $21.57 | $21.57 | $21.28 | $21.37 | $21.37 | 4,068 |
| 2024-07-18 | $21.51 | $21.65 | $21.45 | $21.65 | $21.65 | 4,639 |
| 2024-07-17 | $21.50 | $21.62 | $21.50 | $21.51 | $21.51 | 2,684 |
| 2024-07-16 | $21.52 | $21.52 | $21.34 | $21.40 | $21.40 | 2,445 |
| 2024-07-15 | $21.59 | $21.60 | $21.43 | $21.60 | $21.60 | 7,004 |
| 2024-07-12 | $21.35 | $21.45 | $21.25 | $21.34 | $21.34 | 6,172 |
| 2024-07-11 | $21.25 | $21.44 | $21.23 | $21.25 | $21.25 | 2,010 |
| 2024-07-10 | $21.19 | $21.35 | $21.15 | $21.23 | $21.23 | 6,435 |
| 2024-07-09 | $21.55 | $21.55 | $21.20 | $21.21 | $21.21 | 5,178 |
| 2024-07-08 | $21.54 | $21.71 | $21.34 | $21.44 | $21.44 | 2,868 |
| 2024-07-05 | $21.71 | $21.74 | $21.55 | $21.55 | $21.55 | 2,308 |
| 2024-07-03 | $21.57 | $21.64 | $21.51 | $21.60 | $21.60 | 3,731 |
| 2024-07-02 | $21.60 | $21.89 | $21.43 | $21.56 | $21.56 | 7,895 |
| 2024-07-01 | $21.52 | $21.60 | $21.41 | $21.49 | $21.49 | 2,852 |
| 2024-06-28 | $22.00 | $22.00 | $21.21 | $21.21 | $21.21 | 7,850 |
| 2024-06-27 | $22.23 | $22.23 | $22.04 | $22.04 | $22.04 | 780 |
| 2024-06-26 | $21.72 | $22.23 | $21.72 | $21.99 | $21.99 | 1,515 |
| 2024-06-25 | $21.80 | $22.01 | $21.70 | $21.94 | $21.94 | 3,349 |
| 2024-06-24 | $22.06 | $22.06 | $21.47 | $21.85 | $21.85 | 2,888 |
| 2024-06-21 | $22.30 | $22.42 | $22.00 | $22.25 | $22.25 | 3,414 |
| 2024-06-20 | $22.33 | $22.33 | $22.01 | $22.10 | $22.10 | 5,987 |
| 2024-06-18 | $22.15 | $22.60 | $22.15 | $22.30 | $22.30 | 8,270 |
| 2024-06-17 | $22.00 | $22.60 | $22.00 | $22.51 | $22.51 | 6,845 |
| 2024-06-14 | $22.50 | $22.75 | $22.32 | $22.49 | $22.49 | 1,664 |
| 2024-06-13 | $22.46 | $22.73 | $22.46 | $22.73 | $22.25 | 1,515 |
| 2024-06-12 | $22.22 | $23.23 | $22.19 | $22.75 | $22.27 | 3,820 |
| 2024-06-11 | $22.51 | $23.27 | $21.60 | $22.94 | $22.46 | 10,703 |
| 2024-06-10 | $23.40 | $23.40 | $22.57 | $23.04 | $22.55 | 14,176 |
| 2024-06-07 | $21.80 | $23.40 | $21.80 | $23.34 | $23.34 | 8,520 |
| 2024-06-06 | $21.91 | $22.50 | $21.91 | $22.41 | $22.41 | 8,668 |
| 2024-06-05 | $21.86 | $23.86 | $21.85 | $22.26 | $22.26 | 8,620 |
| 2024-06-04 | $21.17 | $22.00 | $21.17 | $21.67 | $21.67 | 4,128 |
| 2024-06-03 | $20.90 | $21.10 | $20.90 | $21.10 | $21.10 | 5,009 |
| 2024-05-31 | $20.88 | $20.90 | $20.80 | $20.82 | $20.82 | 2,630 |
| 2024-05-30 | $20.95 | $20.97 | $20.76 | $20.76 | $20.76 | 6,366 |
| 2024-05-29 | $21.06 | $21.06 | $20.85 | $20.93 | $20.93 | 3,904 |
| 2024-05-28 | $20.88 | $20.93 | $20.85 | $20.85 | $20.85 | 9,211 |
| 2024-05-24 | $20.85 | $20.90 | $20.72 | $20.90 | $20.90 | 10,021 |
| 2024-05-23 | $20.92 | $20.99 | $20.76 | $20.82 | $20.82 | 7,981 |
| 2024-05-22 | $20.91 | $20.98 | $20.83 | $20.90 | $20.90 | 5,214 |
| 2024-05-21 | $20.98 | $21.06 | $20.98 | $20.99 | $20.99 | 4,504 |
| 2024-05-20 | $21.05 | $21.20 | $21.00 | $21.04 | $21.04 | 5,805 |
| 2024-05-17 | $21.10 | $21.21 | $21.07 | $21.14 | $21.14 | 9,436 |
| 2024-05-16 | $21.25 | $21.30 | $21.16 | $21.21 | $21.21 | 3,357 |
| 2024-05-15 | $21.30 | $21.41 | $21.18 | $21.30 | $21.30 | 9,040 |
| 2024-05-14 | $21.32 | $21.32 | $21.15 | $21.25 | $21.25 | 826 |
| 2024-05-13 | $21.00 | $21.19 | $21.00 | $21.15 | $21.15 | 3,815 |
| 2024-05-10 | $21.15 | $21.15 | $20.88 | $20.92 | $20.92 | 1,532 |
| 2024-05-09 | $20.85 | $20.94 | $20.74 | $20.80 | $20.80 | 2,384 |
| 2024-05-08 | $20.75 | $20.95 | $20.75 | $20.85 | $20.85 | 1,590 |
| 2024-05-07 | $20.90 | $20.91 | $20.80 | $20.85 | $20.85 | 2,730 |
| 2024-05-06 | $20.93 | $21.00 | $20.80 | $20.86 | $20.86 | 5,479 |
| 2024-05-03 | $20.95 | $21.00 | $20.90 | $20.98 | $20.98 | 1,960 |
| 2024-05-02 | $21.05 | $21.08 | $20.90 | $20.99 | $20.99 | 3,623 |
| 2024-05-01 | $20.87 | $20.98 | $20.80 | $20.80 | $20.80 | 3,607 |
| 2024-04-30 | $21.05 | $21.05 | $20.71 | $20.71 | $20.71 | 8,216 |
| 2024-04-29 | $20.95 | $20.95 | $20.75 | $20.83 | $20.83 | 3,463 |
| 2024-04-26 | $20.75 | $20.95 | $20.74 | $20.81 | $20.81 | 6,797 |
| 2024-04-25 | $20.88 | $20.93 | $20.74 | $20.75 | $20.75 | 5,475 |
| 2024-04-24 | $20.90 | $20.98 | $20.90 | $20.95 | $20.95 | 2,073 |
| 2024-04-23 | $21.15 | $21.15 | $20.97 | $20.97 | $20.97 | 14,779 |
| 2024-04-22 | $21.77 | $21.85 | $20.92 | $21.15 | $21.15 | 9,125 |
| 2024-04-19 | $21.63 | $21.84 | $21.63 | $21.73 | $21.73 | 1,930 |
| 2024-04-18 | $21.71 | $21.97 | $21.54 | $21.65 | $21.65 | 4,701 |
| 2024-04-17 | $21.90 | $22.00 | $21.59 | $21.69 | $21.69 | 7,840 |
| 2024-04-16 | $21.93 | $22.01 | $21.88 | $22.01 | $22.01 | 2,409 |
| 2024-04-15 | $21.95 | $21.95 | $21.81 | $21.84 | $21.84 | 6,510 |
| 2024-04-12 | $22.00 | $22.00 | $21.84 | $21.90 | $21.90 | 2,283 |
| 2024-04-11 | $22.25 | $22.25 | $21.80 | $21.81 | $21.81 | 7,610 |
| 2024-04-10 | $23.26 | $23.26 | $22.20 | $22.27 | $22.27 | 41,559 |
| 2024-04-09 | $23.30 | $23.33 | $23.21 | $23.21 | $23.21 | 1,693 |
| 2024-04-08 | $23.48 | $23.85 | $23.17 | $23.17 | $23.17 | 8,250 |
| 2024-04-05 | $23.82 | $23.82 | $23.17 | $23.17 | $23.17 | 14,579 |
| 2024-04-04 | $23.60 | $23.85 | $23.55 | $23.55 | $23.55 | 4,437 |
| 2024-04-03 | $23.49 | $23.66 | $23.44 | $23.50 | $23.50 | 4,716 |
| 2024-04-02 | $23.46 | $23.78 | $23.39 | $23.50 | $23.50 | 6,823 |
| 2024-04-01 | $23.96 | $23.96 | $23.30 | $23.56 | $23.56 | 12,171 |
| 2024-03-28 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1,452 |
| 2024-03-27 | $24.00 | $24.12 | $23.90 | $24.00 | $24.00 | 10,089 |
| 2024-03-26 | $23.98 | $24.17 | $23.78 | $23.87 | $23.87 | 9,225 |
| 2024-03-25 | $24.10 | $24.26 | $23.64 | $23.64 | $23.64 | 11,863 |
| 2024-03-22 | $24.23 | $24.49 | $24.10 | $24.27 | $24.27 | 17,465 |
| 2024-03-21 | $24.60 | $25.06 | $24.21 | $24.21 | $24.21 | 109,185 |
| 2024-03-20 | $24.29 | $24.78 | $23.63 | $24.70 | $24.70 | 165,125 |
| 2024-03-19 | $23.51 | $24.79 | $23.10 | $24.50 | $24.50 | 120,089 |
| 2024-03-18 | $22.87 | $24.33 | $22.67 | $23.40 | $23.40 | 27,782 |
| 2024-03-15 | $21.80 | $22.89 | $21.72 | $22.67 | $22.67 | 27,369 |
| 2024-03-14 | $21.70 | $22.00 | $21.11 | $21.78 | $21.78 | 9,492 |
| 2024-03-13 | $21.87 | $22.36 | $21.79 | $22.05 | $21.57 | 17,938 |
| 2024-03-12 | $22.05 | $22.07 | $21.80 | $21.89 | $21.89 | 10,165 |
| 2024-03-11 | $21.71 | $21.98 | $21.71 | $21.85 | $21.85 | 5,689 |
| 2024-03-08 | $21.80 | $22.01 | $21.55 | $21.72 | $21.72 | 16,842 |
| 2024-03-07 | $21.89 | $21.89 | $21.61 | $21.73 | $21.73 | 3,202 |
| 2024-03-06 | $21.88 | $21.95 | $21.60 | $21.60 | $21.60 | 2,758 |
| 2024-03-05 | $21.50 | $22.05 | $21.50 | $21.88 | $21.88 | 3,242 |
| 2024-03-04 | $22.11 | $22.48 | $21.42 | $21.90 | $21.90 | 6,675 |
| 2024-03-01 | $22.19 | $22.19 | $21.67 | $22.02 | $22.02 | 13,618 |
| 2024-02-29 | $21.70 | $22.41 | $21.50 | $21.78 | $21.78 | 9,485 |
| 2024-02-28 | $21.66 | $21.73 | $21.50 | $21.70 | $21.70 | 4,537 |
| 2024-02-27 | $21.60 | $21.71 | $21.50 | $21.62 | $21.62 | 5,633 |
| 2024-02-26 | $21.56 | $21.61 | $21.48 | $21.52 | $21.52 | 4,879 |
| 2024-02-23 | $21.46 | $21.72 | $21.46 | $21.66 | $21.66 | 2,611 |
| 2024-02-22 | $21.40 | $21.76 | $21.40 | $21.60 | $21.60 | 11,587 |
| 2024-02-21 | $21.55 | $21.58 | $21.26 | $21.45 | $21.45 | 4,676 |
| 2024-02-20 | $21.63 | $21.80 | $21.23 | $21.69 | $21.69 | 5,076 |
| 2024-02-16 | $21.55 | $21.75 | $21.22 | $21.63 | $21.63 | 9,851 |
| 2024-02-15 | $21.60 | $21.60 | $21.33 | $21.45 | $21.45 | 13,918 |
| 2024-02-14 | $21.65 | $21.77 | $21.50 | $21.63 | $21.63 | 1,638 |
| 2024-02-13 | $21.67 | $21.88 | $21.44 | $21.44 | $21.44 | 2,740 |
| 2024-02-12 | $21.90 | $21.90 | $21.43 | $21.66 | $21.66 | 5,854 |
| 2024-02-09 | $21.78 | $21.83 | $21.78 | $21.80 | $21.80 | 1,392 |
| 2024-02-08 | $21.46 | $21.95 | $21.46 | $21.89 | $21.89 | 3,130 |
| 2024-02-07 | $21.95 | $22.06 | $21.45 | $21.75 | $21.75 | 8,899 |
| 2024-02-06 | $21.44 | $22.19 | $21.44 | $21.99 | $21.99 | 8,557 |
| 2024-02-05 | $21.56 | $21.58 | $21.10 | $21.36 | $21.36 | 10,315 |
| 2024-02-02 | $21.89 | $21.89 | $21.30 | $21.45 | $21.45 | 10,388 |
| 2024-02-01 | $22.01 | $22.92 | $21.28 | $22.08 | $22.08 | 14,067 |
| 2024-01-31 | $21.40 | $21.90 | $21.34 | $21.62 | $21.62 | 6,886 |
| 2024-01-30 | $21.27 | $21.62 | $21.11 | $21.27 | $21.27 | 10,378 |
| 2024-01-29 | $20.46 | $22.65 | $20.46 | $21.09 | $21.09 | 8,095 |
| 2024-01-26 | $20.99 | $20.99 | $20.29 | $20.34 | $20.34 | 6,813 |
| 2024-01-25 | $20.14 | $20.17 | $20.02 | $20.12 | $20.12 | 3,924 |
| 2024-01-24 | $20.10 | $20.16 | $20.01 | $20.01 | $20.01 | 5,801 |
| 2024-01-23 | $20.05 | $20.08 | $20.01 | $20.08 | $20.08 | 5,287 |
| 2024-01-22 | $20.04 | $20.05 | $20.01 | $20.01 | $20.01 | 5,773 |
| 2024-01-19 | $20.05 | $20.08 | $20.00 | $20.08 | $20.08 | 5,043 |
| 2024-01-18 | $20.07 | $20.10 | $20.00 | $20.00 | $20.00 | 11,745 |
| 2024-01-17 | $20.18 | $20.18 | $20.05 | $20.08 | $20.08 | 7,501 |
| 2024-01-16 | $20.05 | $20.20 | $20.04 | $20.13 | $20.13 | 20,060 |
| 2024-01-12 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 18,380 |
| 2024-01-11 | $20.15 | $20.15 | $20.05 | $20.06 | $20.06 | 3,360 |
| 2024-01-10 | $20.10 | $20.13 | $20.05 | $20.05 | $20.05 | 14,804 |
| 2024-01-09 | $20.10 | $20.10 | $20.05 | $20.08 | $20.08 | 8,052 |
| 2024-01-08 | $20.25 | $20.25 | $20.01 | $20.04 | $20.04 | 16,705 |
| 2024-01-05 | $20.25 | $20.25 | $20.10 | $20.25 | $20.25 | 13,457 |
| 2024-01-04 | $20.05 | $20.29 | $20.05 | $20.22 | $20.22 | 19,730 |
| 2024-01-03 | $20.10 | $20.10 | $19.95 | $20.02 | $20.02 | 29,100 |
| 2024-01-02 | $20.00 | $20.15 | $19.95 | $20.10 | $20.10 | 38,273 |
| 2023-12-29 | $19.71 | $19.89 | $19.50 | $19.50 | $19.50 | 8,352 |
| 2023-12-28 | $19.81 | $19.90 | $19.43 | $19.48 | $19.48 | 27,045 |
| 2023-12-27 | $19.90 | $19.91 | $19.88 | $19.88 | $19.88 | 7,806 |
| 2023-12-26 | $19.86 | $19.93 | $19.86 | $19.88 | $19.88 | 3,387 |
| 2023-12-22 | $19.90 | $20.00 | $19.86 | $19.86 | $19.86 | 7,467 |
| 2023-12-21 | $19.99 | $19.99 | $19.90 | $19.95 | $19.95 | 8,272 |
| 2023-12-20 | $20.00 | $20.03 | $19.90 | $20.03 | $20.03 | 7,012 |
| 2023-12-19 | $20.02 | $20.04 | $19.86 | $19.95 | $19.95 | 8,593 |
| 2023-12-18 | $20.08 | $20.08 | $19.95 | $19.98 | $19.98 | 6,600 |
| 2023-12-15 | $20.00 | $20.00 | $19.75 | $19.90 | $19.90 | 33,249 |
| 2023-12-14 | $19.75 | $20.14 | $19.75 | $20.14 | $20.14 | 19,786 |
| 2023-12-13 | $20.19 | $20.19 | $19.95 | $20.10 | $19.63 | 5,419 |
| 2023-12-12 | $20.02 | $20.02 | $19.90 | $19.94 | $19.47 | 4,234 |
| 2023-12-11 | $19.80 | $19.90 | $19.77 | $19.90 | $19.43 | 9,099 |
| 2023-12-08 | $20.00 | $20.10 | $19.75 | $19.80 | $19.33 | 3,951 |
| 2023-12-07 | $20.06 | $20.20 | $19.79 | $19.80 | $19.33 | 9,938 |
| 2023-12-06 | $20.14 | $20.14 | $20.01 | $20.01 | $19.54 | 7,422 |
| 2023-12-05 | $20.18 | $20.19 | $20.00 | $20.09 | $19.62 | 8,100 |
| 2023-12-04 | $20.00 | $20.11 | $19.96 | $20.05 | $19.58 | 11,749 |
| 2023-12-01 | $19.99 | $20.06 | $19.92 | $20.01 | $19.54 | 3,486 |
| 2023-11-30 | $20.05 | $20.10 | $19.91 | $20.00 | $19.53 | 7,384 |
| 2023-11-29 | $20.00 | $20.03 | $19.80 | $20.03 | $19.56 | 3,698 |
| 2023-11-28 | $19.83 | $20.05 | $19.75 | $20.00 | $19.53 | 11,912 |
| 2023-11-27 | $19.89 | $19.97 | $19.80 | $19.86 | $19.39 | 6,041 |
| 2023-11-24 | $19.71 | $19.78 | $19.68 | $19.78 | $19.32 | 2,184 |
| 2023-11-22 | $19.71 | $19.75 | $19.55 | $19.61 | $19.15 | 5,660 |
| 2023-11-21 | $19.85 | $19.85 | $19.60 | $19.75 | $19.28 | 5,147 |
| 2023-11-20 | $19.54 | $19.67 | $19.35 | $19.59 | $19.13 | 10,810 |
| 2023-11-17 | $19.15 | $19.60 | $19.15 | $19.60 | $19.14 | 1,234 |
| 2023-11-16 | $19.74 | $19.74 | $19.39 | $19.47 | $19.01 | 8,558 |
| 2023-11-15 | $19.61 | $19.64 | $19.58 | $19.61 | $19.15 | 5,583 |
| 2023-11-14 | $19.83 | $19.83 | $19.51 | $19.55 | $19.09 | 2,707 |
| 2023-11-13 | $19.60 | $19.75 | $19.60 | $19.62 | $19.16 | 4,577 |
| 2023-11-10 | $19.51 | $19.58 | $19.51 | $19.58 | $19.58 | 1,241 |
| 2023-11-09 | $19.71 | $19.85 | $19.51 | $19.53 | $19.53 | 5,276 |
| 2023-11-08 | $19.84 | $20.04 | $19.68 | $19.68 | $19.68 | 7,464 |
| 2023-11-07 | $19.78 | $19.93 | $19.62 | $19.62 | $19.62 | 4,069 |
| 2023-11-06 | $19.64 | $19.85 | $19.50 | $19.72 | $19.72 | 13,116 |
| 2023-11-03 | $19.65 | $19.69 | $19.50 | $19.69 | $19.69 | 4,736 |
| 2023-11-02 | $19.25 | $19.65 | $19.24 | $19.65 | $19.65 | 8,870 |
| 2023-11-01 | $19.44 | $19.56 | $19.34 | $19.49 | $19.49 | 4,074 |
| 2023-10-31 | $19.12 | $19.60 | $19.12 | $19.43 | $19.43 | 5,241 |
| 2023-10-30 | $18.81 | $19.08 | $18.80 | $19.08 | $19.08 | 2,337 |
| 2023-10-27 | $19.17 | $19.17 | $19.05 | $19.05 | $19.05 | 715 |
| 2023-10-26 | $18.88 | $19.23 | $18.88 | $19.10 | $19.10 | 5,548 |
| 2023-10-25 | $19.45 | $19.45 | $18.73 | $18.89 | $18.89 | 8,897 |
| 2023-10-24 | $19.29 | $19.44 | $19.08 | $19.22 | $19.22 | 8,333 |
| 2023-10-23 | $19.49 | $19.60 | $19.09 | $19.29 | $19.29 | 13,620 |
| 2023-10-20 | $19.58 | $19.81 | $19.25 | $19.28 | $19.28 | 7,489 |
| 2023-10-19 | $19.63 | $20.00 | $19.30 | $19.69 | $19.69 | 5,361 |
| 2023-10-18 | $19.90 | $19.90 | $19.51 | $19.68 | $19.68 | 8,419 |
| 2023-10-17 | $19.68 | $20.06 | $19.64 | $20.06 | $20.06 | 11,919 |
| 2023-10-16 | $19.67 | $20.06 | $19.26 | $19.93 | $19.93 | 15,460 |
| 2023-10-13 | $19.62 | $19.62 | $19.40 | $19.40 | $19.40 | 1,927 |
| 2023-10-12 | $19.29 | $19.62 | $19.25 | $19.39 | $19.39 | 2,878 |
| 2023-10-11 | $19.30 | $19.67 | $19.23 | $19.23 | $19.23 | 4,749 |
| 2023-10-10 | $19.25 | $19.54 | $19.17 | $19.26 | $19.26 | 16,260 |
| 2023-10-09 | $19.54 | $19.69 | $19.30 | $19.30 | $19.30 | 5,647 |
| 2023-10-06 | $19.66 | $19.91 | $19.32 | $19.44 | $19.44 | 7,963 |
| 2023-10-05 | $19.55 | $19.67 | $19.14 | $19.50 | $19.50 | 16,153 |
| 2023-10-04 | $19.80 | $19.80 | $18.91 | $19.55 | $19.55 | 7,438 |
| 2023-10-03 | $20.02 | $20.02 | $19.54 | $19.58 | $19.58 | 10,907 |
| 2023-10-02 | $19.98 | $20.19 | $19.92 | $20.06 | $20.06 | 8,338 |
| 2023-09-29 | $19.96 | $20.23 | $19.81 | $20.05 | $20.05 | 14,881 |
| 2023-09-28 | $19.69 | $20.00 | $19.69 | $19.95 | $19.95 | 4,423 |
| 2023-09-27 | $19.86 | $19.97 | $19.62 | $19.82 | $19.82 | 4,985 |
| 2023-09-26 | $20.05 | $20.06 | $19.63 | $19.70 | $19.70 | 11,247 |
| 2023-09-25 | $20.34 | $20.34 | $19.71 | $19.89 | $19.89 | 16,433 |
| 2023-09-22 | $20.18 | $20.24 | $20.18 | $20.22 | $20.22 | 1,739 |
| 2023-09-21 | $20.22 | $20.30 | $20.14 | $20.22 | $20.22 | 4,135 |
| 2023-09-20 | $20.22 | $20.35 | $20.22 | $20.30 | $20.30 | 6,228 |
| 2023-09-19 | $20.34 | $20.46 | $20.06 | $20.30 | $20.30 | 20,621 |
| 2023-09-18 | $20.42 | $20.74 | $20.33 | $20.37 | $20.37 | 13,051 |
| 2023-09-15 | $20.28 | $20.50 | $20.28 | $20.38 | $20.38 | 4,049 |
| 2023-09-14 | $20.35 | $20.70 | $20.24 | $20.55 | $20.55 | 10,307 |
| 2023-09-13 | $20.83 | $20.84 | $20.57 | $20.70 | $20.22 | 3,839 |
| 2023-09-12 | $20.65 | $20.80 | $20.65 | $20.70 | $20.22 | 6,948 |
| 2023-09-11 | $20.71 | $20.75 | $20.64 | $20.71 | $20.23 | 10,968 |
| 2023-09-08 | $20.79 | $20.84 | $20.60 | $20.67 | $20.19 | 9,792 |
| 2023-09-07 | $20.73 | $20.78 | $20.65 | $20.76 | $20.28 | 7,475 |
| 2023-09-06 | $20.75 | $20.75 | $20.50 | $20.75 | $20.75 | 3,690 |
| 2023-09-05 | $20.77 | $20.77 | $20.56 | $20.73 | $20.73 | 8,320 |
| 2023-09-01 | $20.60 | $20.78 | $20.60 | $20.75 | $20.75 | 4,467 |
| 2023-08-31 | $20.74 | $20.90 | $20.55 | $20.82 | $20.82 | 11,566 |
| 2023-08-30 | $20.64 | $20.76 | $20.47 | $20.71 | $20.71 | 14,522 |
| 2023-08-29 | $20.44 | $20.60 | $20.44 | $20.50 | $20.50 | 5,067 |
| 2023-08-28 | $20.55 | $20.57 | $20.50 | $20.50 | $20.50 | 2,906 |
| 2023-08-25 | $20.50 | $20.59 | $20.49 | $20.50 | $20.50 | 2,689 |
| 2023-08-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 493 |
| 2023-08-23 | $20.55 | $20.55 | $20.41 | $20.55 | $20.55 | 5,082 |
| 2023-08-22 | $20.55 | $20.55 | $20.20 | $20.54 | $20.54 | 4,707 |
| 2023-08-21 | $20.57 | $20.57 | $20.54 | $20.55 | $20.55 | 3,053 |
| 2023-08-18 | $20.42 | $20.50 | $20.20 | $20.48 | $20.48 | 6,902 |
| 2023-08-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 2,257 |
| 2023-08-16 | $20.50 | $20.50 | $20.44 | $20.45 | $20.45 | 2,319 |
| 2023-08-15 | $20.39 | $20.49 | $20.35 | $20.48 | $20.48 | 4,007 |
| 2023-08-14 | $20.46 | $20.53 | $20.46 | $20.49 | $20.49 | 2,360 |
| 2023-08-11 | $20.49 | $20.50 | $20.45 | $20.45 | $20.45 | 1,357 |
| 2023-08-10 | $20.45 | $20.50 | $20.15 | $20.33 | $20.33 | 5,990 |
| 2023-08-09 | $20.55 | $20.55 | $20.18 | $20.38 | $20.38 | 5,473 |
| 2023-08-08 | $20.43 | $20.50 | $20.34 | $20.43 | $20.43 | 2,477 |
| 2023-08-07 | $20.58 | $20.58 | $20.09 | $20.43 | $20.43 | 6,560 |
| 2023-08-04 | $20.55 | $20.59 | $20.50 | $20.56 | $20.56 | 5,549 |
| 2023-08-03 | $20.55 | $20.55 | $20.41 | $20.50 | $20.50 | 2,400 |
| 2023-08-02 | $20.60 | $20.60 | $20.31 | $20.55 | $20.55 | 4,306 |
| 2023-08-01 | $20.50 | $20.53 | $20.45 | $20.50 | $20.50 | 4,570 |
| 2023-07-31 | $20.52 | $20.55 | $20.43 | $20.47 | $20.47 | 3,974 |
| 2023-07-28 | $20.38 | $20.59 | $20.33 | $20.43 | $20.43 | 3,643 |
| 2023-07-27 | $20.55 | $20.66 | $20.33 | $20.33 | $20.33 | 5,367 |
| 2023-07-26 | $20.52 | $20.52 | $20.44 | $20.50 | $20.50 | 3,165 |
| 2023-07-25 | $20.16 | $20.50 | $19.99 | $20.50 | $20.50 | 13,635 |
| 2023-07-24 | $20.25 | $20.50 | $20.23 | $20.23 | $20.23 | 4,216 |
| 2023-07-21 | $20.57 | $20.62 | $19.77 | $20.25 | $20.25 | 14,669 |
| 2023-07-20 | $20.60 | $20.60 | $20.47 | $20.51 | $20.51 | 3,506 |
| 2023-07-19 | $20.49 | $20.62 | $20.47 | $20.47 | $20.47 | 3,949 |
| 2023-07-18 | $20.58 | $20.60 | $20.50 | $20.50 | $20.50 | 3,258 |
| 2023-07-17 | $20.40 | $20.52 | $20.40 | $20.51 | $20.51 | 3,783 |
| 2023-07-14 | $20.50 | $20.50 | $20.38 | $20.45 | $20.45 | 2,491 |
| 2023-07-13 | $20.50 | $20.50 | $20.33 | $20.50 | $20.50 | 7,556 |
| 2023-07-12 | $20.49 | $20.50 | $20.31 | $20.41 | $20.41 | 2,410 |
| 2023-07-11 | $20.44 | $20.51 | $20.32 | $20.39 | $20.39 | 3,277 |
| 2023-07-10 | $20.50 | $20.50 | $20.27 | $20.27 | $20.27 | 3,520 |
| 2023-07-07 | $20.54 | $20.54 | $20.17 | $20.45 | $20.45 | 4,091 |
| 2023-07-06 | $20.30 | $20.47 | $19.94 | $20.11 | $20.11 | 6,879 |
| 2023-07-05 | $20.38 | $20.60 | $20.22 | $20.32 | $20.32 | 5,645 |
| 2023-07-03 | $20.20 | $20.60 | $20.20 | $20.24 | $20.24 | 7,867 |
| 2023-06-30 | $20.75 | $20.75 | $20.18 | $20.20 | $20.20 | 14,933 |
| 2023-06-29 | $20.88 | $20.88 | $20.71 | $20.74 | $20.74 | 1,606 |
| 2023-06-28 | $20.95 | $20.95 | $20.72 | $20.85 | $20.85 | 3,579 |
| 2023-06-27 | $21.00 | $21.11 | $20.62 | $20.99 | $20.99 | 8,241 |
| 2023-06-26 | $20.95 | $21.10 | $20.75 | $20.98 | $20.98 | 15,690 |
| 2023-06-23 | $20.81 | $21.00 | $20.74 | $20.88 | $20.88 | 5,812 |
| 2023-06-22 | $20.66 | $21.00 | $20.16 | $20.58 | $20.58 | 18,723 |
| 2023-06-21 | $20.84 | $21.00 | $20.29 | $20.47 | $20.47 | 9,218 |
| 2023-06-20 | $20.60 | $20.69 | $19.99 | $20.36 | $20.36 | 13,549 |
| 2023-06-16 | $21.50 | $21.50 | $20.41 | $20.52 | $20.52 | 12,027 |
| 2023-06-15 | $21.63 | $21.71 | $21.50 | $21.58 | $21.58 | 4,586 |
| 2023-06-14 | $21.87 | $21.87 | $21.63 | $21.63 | $21.63 | 3,128 |
| 2023-06-13 | $21.69 | $22.00 | $21.64 | $21.85 | $21.37 | 6,829 |
| 2023-06-12 | $21.48 | $21.57 | $21.34 | $21.34 | $20.88 | 2,657 |
| 2023-06-09 | $21.39 | $21.88 | $21.18 | $21.31 | $20.84 | 14,907 |
| 2023-06-08 | $21.34 | $21.34 | $21.30 | $21.30 | $20.83 | 1,110 |
| 2023-06-07 | $21.00 | $21.35 | $20.90 | $21.32 | $20.85 | 10,836 |
| 2023-06-06 | $20.98 | $21.19 | $20.39 | $20.75 | $20.30 | 4,469 |
| 2023-06-05 | $20.18 | $21.20 | $20.16 | $20.81 | $20.35 | 5,476 |
| 2023-06-02 | $19.89 | $20.19 | $19.89 | $20.18 | $19.74 | 2,867 |
| 2023-06-01 | $19.73 | $19.89 | $19.70 | $19.89 | $19.45 | 824 |
| 2023-05-31 | $19.73 | $19.73 | $19.70 | $19.70 | $19.27 | 704 |
| 2023-05-30 | $19.42 | $19.66 | $19.34 | $19.40 | $18.97 | 4,450 |
| 2023-05-26 | $19.50 | $19.63 | $19.26 | $19.26 | $18.84 | 2,756 |
| 2023-05-25 | $19.46 | $19.46 | $19.11 | $19.26 | $18.84 | 6,802 |
| 2023-05-24 | $19.11 | $19.36 | $19.11 | $19.23 | $18.81 | 2,372 |
| 2023-05-23 | $19.50 | $19.50 | $19.35 | $19.36 | $18.94 | 6,764 |
| 2023-05-22 | $19.38 | $19.40 | $19.25 | $19.30 | $18.88 | 5,487 |
| 2023-05-19 | $19.25 | $19.30 | $19.23 | $19.30 | $18.88 | 2,635 |
| 2023-05-18 | $19.10 | $19.24 | $19.10 | $19.10 | $18.68 | 4,389 |
| 2023-05-17 | $19.30 | $19.30 | $19.20 | $19.29 | $18.87 | 1,511 |
| 2023-05-16 | $19.15 | $19.29 | $19.15 | $19.29 | $18.87 | 2,614 |
| 2023-05-15 | $19.24 | $19.84 | $19.19 | $19.40 | $18.97 | 4,675 |
| 2023-05-12 | $19.24 | $19.40 | $19.18 | $19.34 | $18.92 | 3,505 |
| 2023-05-11 | $19.41 | $19.41 | $19.27 | $19.29 | $18.87 | 1,251 |
| 2023-05-10 | $19.49 | $19.50 | $19.32 | $19.34 | $18.92 | 1,720 |
| 2023-05-09 | $19.14 | $19.15 | $19.11 | $19.14 | $19.14 | 728 |
| 2023-05-08 | $19.76 | $20.44 | $19.14 | $19.14 | $19.14 | 3,272 |
| 2023-05-05 | $19.95 | $19.95 | $19.10 | $19.10 | $19.10 | 2,738 |
| 2023-05-04 | $19.06 | $19.06 | $19.00 | $19.00 | $19.00 | 1,743 |
| 2023-05-03 | $19.14 | $19.15 | $19.11 | $19.15 | $19.15 | 2,069 |
| 2023-05-02 | $19.15 | $19.15 | $19.14 | $19.14 | $19.14 | 506 |
| 2023-05-01 | $19.05 | $19.25 | $18.95 | $18.95 | $18.95 | 9,560 |
| 2023-04-28 | $19.00 | $19.64 | $19.00 | $19.00 | $19.00 | 5,408 |
| 2023-04-27 | $19.18 | $19.20 | $19.05 | $19.20 | $19.20 | 4,038 |
| 2023-04-26 | $19.25 | $19.30 | $19.13 | $19.19 | $19.19 | 3,262 |
| 2023-04-25 | $19.62 | $19.62 | $19.38 | $19.38 | $19.38 | 3,735 |
| 2023-04-24 | $19.69 | $19.84 | $19.49 | $19.50 | $19.50 | 5,800 |
| 2023-04-21 | $19.87 | $19.87 | $19.69 | $19.69 | $19.69 | 2,243 |
| 2023-04-20 | $20.10 | $20.10 | $19.60 | $19.89 | $19.89 | 2,885 |
| 2023-04-19 | $19.92 | $20.00 | $19.73 | $19.96 | $19.96 | 2,005 |
| 2023-04-18 | $20.00 | $20.10 | $19.86 | $20.00 | $20.00 | 9,906 |
| 2023-04-17 | $20.49 | $21.15 | $20.01 | $20.06 | $20.06 | 6,347 |
| 2023-04-14 | $20.42 | $20.62 | $20.06 | $20.06 | $20.06 | 8,038 |
| 2023-04-13 | $20.61 | $21.22 | $20.21 | $20.35 | $20.35 | 7,478 |
| 2023-04-12 | $20.64 | $21.00 | $20.64 | $20.75 | $20.75 | 2,457 |
| 2023-04-11 | $20.90 | $20.98 | $20.48 | $20.78 | $20.78 | 5,682 |
| 2023-04-10 | $20.25 | $21.00 | $20.13 | $20.50 | $20.50 | 2,904 |
| 2023-04-06 | $20.63 | $20.94 | $20.25 | $20.25 | $20.25 | 5,717 |
| 2023-04-05 | $20.87 | $20.87 | $20.60 | $20.60 | $20.60 | 1,169 |
| 2023-04-04 | $21.29 | $21.29 | $20.51 | $20.59 | $20.59 | 3,830 |
| 2023-04-03 | $20.80 | $20.85 | $20.40 | $20.41 | $20.41 | 1,243 |
| 2023-03-31 | $20.37 | $20.97 | $20.37 | $20.80 | $20.80 | 6,793 |
| 2023-03-30 | $20.70 | $20.85 | $20.28 | $20.31 | $20.31 | 3,461 |
| 2023-03-29 | $20.52 | $20.52 | $20.32 | $20.51 | $20.51 | 1,879 |
| 2023-03-28 | $20.50 | $20.85 | $20.43 | $20.53 | $20.53 | 5,175 |
| 2023-03-27 | $20.53 | $20.75 | $20.50 | $20.61 | $20.61 | 11,231 |
| 2023-03-24 | $21.00 | $21.44 | $20.61 | $20.78 | $20.78 | 34,559 |
| 2023-03-23 | $21.16 | $21.53 | $21.00 | $21.00 | $21.00 | 7,980 |
| 2023-03-22 | $21.71 | $21.71 | $21.34 | $21.34 | $21.34 | 8,891 |
| 2023-03-21 | $21.60 | $21.75 | $21.37 | $21.58 | $21.58 | 9,888 |
| 2023-03-20 | $20.70 | $22.00 | $20.48 | $21.25 | $21.25 | 32,405 |
| 2023-03-17 | $20.24 | $20.31 | $20.00 | $20.05 | $20.05 | 3,501 |
| 2023-03-16 | $20.10 | $20.39 | $20.00 | $20.09 | $20.09 | 10,206 |
| 2023-03-15 | $20.47 | $20.48 | $19.92 | $19.93 | $19.93 | 11,548 |
| 2023-03-14 | $21.10 | $21.20 | $20.10 | $20.20 | $20.20 | 10,436 |
| 2023-03-13 | $20.98 | $20.98 | $20.00 | $20.10 | $19.63 | 13,168 |
| 2023-03-10 | $21.01 | $21.74 | $20.84 | $20.98 | $20.49 | 11,680 |
| 2023-03-09 | $22.05 | $22.05 | $21.49 | $21.49 | $20.99 | 11,596 |
| 2023-03-08 | $22.06 | $22.38 | $21.93 | $21.93 | $21.42 | 3,092 |
| 2023-03-07 | $22.03 | $22.30 | $21.93 | $21.93 | $21.42 | 3,375 |
| 2023-03-06 | $22.34 | $22.35 | $21.90 | $21.93 | $21.42 | 7,871 |
| 2023-03-03 | $22.27 | $22.55 | $22.20 | $22.24 | $21.72 | 8,112 |
| 2023-03-02 | $22.40 | $22.46 | $22.25 | $22.27 | $21.75 | 3,266 |
| 2023-03-01 | $22.50 | $22.55 | $22.40 | $22.45 | $21.92 | 3,507 |
| 2023-02-28 | $22.45 | $22.49 | $22.40 | $22.45 | $21.92 | 2,203 |
| 2023-02-27 | $22.40 | $22.55 | $22.40 | $22.48 | $21.95 | 999 |
| 2023-02-24 | $22.46 | $22.66 | $22.45 | $22.48 | $21.95 | 2,672 |
| 2023-02-23 | $22.45 | $22.63 | $22.42 | $22.46 | $21.93 | 2,605 |
| 2023-02-22 | $22.57 | $22.75 | $22.41 | $22.41 | $21.89 | 1,392 |
| 2023-02-21 | $22.45 | $22.55 | $22.36 | $22.36 | $21.84 | 3,118 |
| 2023-02-17 | $22.45 | $22.62 | $22.45 | $22.46 | $21.93 | 1,343 |
| 2023-02-16 | $22.42 | $22.60 | $22.42 | $22.46 | $21.93 | 1,873 |
| 2023-02-15 | $22.48 | $22.75 | $22.42 | $22.42 | $21.89 | 2,788 |
| 2023-02-14 | $22.55 | $22.57 | $22.37 | $22.48 | $21.95 | 2,154 |
| 2023-02-13 | $22.25 | $22.69 | $22.25 | $22.40 | $21.87 | 2,633 |
| 2023-02-10 | $22.21 | $22.53 | $22.21 | $22.25 | $21.73 | 1,202 |
| 2023-02-09 | $22.23 | $22.33 | $22.21 | $22.23 | $21.71 | 1,120 |
| 2023-02-08 | $22.48 | $22.48 | $22.21 | $22.21 | $21.69 | 563 |
| 2023-02-07 | $22.14 | $22.70 | $21.90 | $21.90 | $21.39 | 6,339 |
| 2023-02-06 | $22.40 | $22.64 | $22.22 | $22.33 | $21.81 | 5,120 |
| 2023-02-03 | $22.34 | $22.55 | $22.08 | $22.20 | $22.20 | 918 |
| 2023-02-02 | $22.44 | $22.79 | $22.23 | $22.38 | $22.38 | 6,386 |
| 2023-02-01 | $22.13 | $22.29 | $21.90 | $22.20 | $22.20 | 3,972 |
| 2023-01-31 | $22.30 | $22.41 | $22.00 | $22.13 | $22.13 | 3,418 |
| 2023-01-30 | $22.70 | $22.70 | $22.30 | $22.37 | $22.37 | 3,364 |
| 2023-01-27 | $22.50 | $22.65 | $22.36 | $22.50 | $22.50 | 3,926 |
| 2023-01-26 | $22.31 | $22.95 | $22.31 | $22.48 | $22.48 | 2,980 |
| 2023-01-25 | $22.47 | $22.95 | $22.47 | $22.53 | $22.53 | 1,227 |
| 2023-01-24 | $22.50 | $23.00 | $22.50 | $22.55 | $22.55 | 2,554 |
| 2023-01-23 | $22.49 | $22.83 | $22.20 | $22.24 | $22.24 | 5,192 |
| 2023-01-20 | $21.73 | $22.45 | $21.70 | $22.23 | $22.23 | 3,647 |
| 2023-01-19 | $21.50 | $22.56 | $21.45 | $21.70 | $21.70 | 3,688 |
| 2023-01-18 | $21.53 | $21.75 | $21.40 | $21.52 | $21.52 | 3,824 |
| 2023-01-17 | $21.50 | $21.55 | $21.30 | $21.30 | $21.30 | 2,046 |
| 2023-01-13 | $21.10 | $21.11 | $20.97 | $21.00 | $21.00 | 2,447 |
| 2023-01-12 | $21.10 | $21.15 | $20.81 | $21.13 | $21.13 | 5,329 |
| 2023-01-11 | $21.10 | $21.10 | $20.83 | $21.10 | $21.10 | 1,607 |
| 2023-01-10 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 398 |
| 2023-01-09 | $20.89 | $21.13 | $20.76 | $21.00 | $21.00 | 6,604 |
| 2023-01-06 | $20.08 | $21.48 | $20.08 | $20.54 | $20.54 | 5,420 |
| 2023-01-05 | $19.96 | $20.08 | $19.85 | $20.05 | $20.05 | 2,931 |
| 2023-01-04 | $19.24 | $19.96 | $19.24 | $19.96 | $19.96 | 6,027 |
| 2023-01-03 | $18.74 | $19.37 | $18.73 | $19.10 | $19.10 | 7,749 |
| 2022-12-30 | $19.02 | $19.02 | $18.55 | $18.75 | $18.75 | 3,227 |
| 2022-12-29 | $19.00 | $19.00 | $18.65 | $18.77 | $18.77 | 7,271 |
| 2022-12-28 | $19.01 | $19.15 | $18.80 | $19.00 | $19.00 | 10,254 |
| 2022-12-27 | $18.81 | $18.98 | $18.80 | $18.97 | $18.97 | 5,175 |
| 2022-12-23 | $18.82 | $18.99 | $18.80 | $18.95 | $18.95 | 2,383 |
| 2022-12-22 | $19.12 | $19.18 | $18.61 | $18.99 | $18.99 | 3,440 |
| 2022-12-21 | $19.10 | $19.13 | $18.50 | $19.13 | $19.13 | 5,650 |
| 2022-12-20 | $18.60 | $19.19 | $18.60 | $18.98 | $18.98 | 7,357 |
| 2022-12-19 | $20.05 | $20.05 | $18.38 | $18.38 | $18.38 | 25,362 |
| 2022-12-16 | $19.90 | $20.18 | $19.90 | $20.07 | $20.07 | 1,177 |
| 2022-12-15 | $19.99 | $20.27 | $19.75 | $20.00 | $20.00 | 3,987 |
| 2022-12-14 | $20.02 | $20.50 | $19.99 | $20.30 | $20.30 | 5,708 |
| 2022-12-13 | $20.20 | $20.47 | $20.20 | $20.28 | $19.81 | 8,161 |
| 2022-12-12 | $20.00 | $20.16 | $19.82 | $20.16 | $19.69 | 3,686 |
| 2022-12-09 | $19.96 | $19.99 | $19.96 | $19.97 | $19.50 | 357 |
| 2022-12-08 | $20.02 | $20.15 | $19.78 | $19.83 | $19.37 | 2,161 |
| 2022-12-07 | $20.02 | $20.21 | $19.92 | $19.95 | $19.49 | 4,582 |
| 2022-12-06 | $20.11 | $20.11 | $19.75 | $19.78 | $19.31 | 3,779 |
| 2022-12-05 | $20.19 | $20.24 | $19.90 | $20.11 | $19.64 | 5,298 |
| 2022-12-02 | $20.10 | $20.14 | $19.84 | $20.01 | $19.54 | 9,167 |
| 2022-12-01 | $19.65 | $20.18 | $19.65 | $20.10 | $19.63 | 14,226 |
| 2022-11-30 | $19.64 | $20.24 | $19.46 | $19.87 | $19.41 | 15,999 |
| 2022-11-29 | $19.43 | $19.45 | $19.30 | $19.30 | $18.85 | 5,908 |
| 2022-11-28 | $19.90 | $20.28 | $19.26 | $19.35 | $18.90 | 14,454 |
| 2022-11-25 | $19.80 | $20.03 | $19.30 | $19.32 | $18.87 | 7,843 |
| 2022-11-23 | $19.77 | $20.14 | $19.65 | $19.80 | $19.34 | 13,055 |
| 2022-11-22 | $19.61 | $19.97 | $19.61 | $19.69 | $19.23 | 1,789 |
| 2022-11-21 | $19.88 | $20.00 | $19.60 | $19.60 | $19.14 | 5,036 |
| 2022-11-18 | $19.71 | $19.80 | $19.59 | $19.80 | $19.34 | 3,810 |
| 2022-11-17 | $19.45 | $19.52 | $19.37 | $19.50 | $19.05 | 3,775 |
| 2022-11-16 | $19.52 | $19.52 | $19.25 | $19.44 | $18.99 | 5,272 |
| 2022-11-15 | $19.39 | $19.83 | $19.31 | $19.52 | $19.07 | 5,427 |
| 2022-11-14 | $18.90 | $19.38 | $18.82 | $19.29 | $18.84 | 15,291 |
| 2022-11-11 | $18.63 | $19.02 | $18.63 | $18.88 | $18.44 | 16,047 |
| 2022-11-10 | $18.77 | $19.38 | $18.63 | $18.63 | $18.20 | 21,252 |
| 2022-11-09 | $18.59 | $19.00 | $18.13 | $18.63 | $18.19 | 16,482 |
| 2022-11-08 | $18.72 | $18.88 | $18.26 | $18.48 | $18.05 | 10,285 |
| 2022-11-07 | $19.10 | $19.10 | $18.72 | $18.72 | $18.28 | 3,946 |
| 2022-11-04 | $18.90 | $19.08 | $18.75 | $19.08 | $18.64 | 4,704 |
| 2022-11-03 | $19.37 | $19.40 | $18.65 | $18.90 | $18.46 | 8,276 |
| 2022-11-02 | $19.31 | $19.31 | $19.00 | $19.12 | $18.67 | 11,225 |
| 2022-11-01 | $19.40 | $19.40 | $19.31 | $19.31 | $18.86 | 1,533 |
| 2022-10-31 | $19.06 | $19.40 | $19.06 | $19.25 | $18.80 | 3,672 |
| 2022-10-28 | $19.38 | $19.38 | $19.00 | $19.30 | $18.85 | 2,545 |
| 2022-10-27 | $19.64 | $19.64 | $19.00 | $19.33 | $18.88 | 10,444 |
| 2022-10-26 | $19.60 | $19.89 | $19.46 | $19.55 | $19.09 | 4,089 |
| 2022-10-25 | $19.51 | $19.74 | $19.48 | $19.48 | $19.03 | 3,199 |
| 2022-10-24 | $19.61 | $19.90 | $19.29 | $19.40 | $18.95 | 7,448 |
| 2022-10-21 | $19.25 | $19.66 | $19.25 | $19.66 | $19.20 | 1,939 |
| 2022-10-20 | $19.50 | $19.83 | $19.09 | $19.30 | $18.85 | 3,243 |
| 2022-10-19 | $19.91 | $19.91 | $19.52 | $19.57 | $19.11 | 1,803 |
| 2022-10-18 | $19.99 | $19.99 | $19.40 | $19.40 | $18.95 | 2,843 |
| 2022-10-17 | $19.80 | $21.77 | $18.76 | $19.40 | $18.95 | 5,373 |
| 2022-10-14 | $19.55 | $19.67 | $18.22 | $18.50 | $18.07 | 5,399 |
| 2022-10-13 | $19.80 | $20.11 | $19.37 | $19.45 | $19.00 | 5,917 |
| 2022-10-12 | $20.24 | $20.25 | $19.78 | $20.01 | $19.54 | 5,277 |
| 2022-10-11 | $21.64 | $21.64 | $20.01 | $20.14 | $19.67 | 17,634 |
| 2022-10-10 | $21.26 | $21.35 | $21.21 | $21.21 | $20.72 | 4,968 |
| 2022-10-07 | $21.75 | $21.75 | $20.99 | $21.13 | $20.64 | 8,502 |
| 2022-10-06 | $22.22 | $22.22 | $22.22 | $22.22 | $21.70 | 1,002 |
| 2022-10-05 | $22.25 | $22.25 | $21.81 | $21.81 | $21.30 | 1,701 |
| 2022-10-04 | $22.24 | $22.24 | $22.19 | $22.22 | $21.70 | 4,891 |
| 2022-10-03 | $21.51 | $22.00 | $21.51 | $21.85 | $21.34 | 2,457 |
| 2022-09-30 | $22.98 | $22.98 | $21.34 | $21.51 | $21.51 | 4,555 |
| 2022-09-29 | $21.38 | $21.54 | $21.38 | $21.54 | $21.54 | 1,721 |
| 2022-09-28 | $21.65 | $21.65 | $21.38 | $21.42 | $21.42 | 3,265 |
| 2022-09-27 | $21.36 | $22.35 | $21.33 | $21.33 | $21.33 | 6,449 |
| 2022-09-26 | $21.38 | $21.80 | $21.09 | $21.37 | $21.37 | 12,505 |
| 2022-09-23 | $22.00 | $22.00 | $21.29 | $21.36 | $21.36 | 5,914 |
| 2022-09-22 | $22.60 | $22.60 | $22.08 | $22.08 | $22.08 | 6,845 |
| 2022-09-21 | $22.58 | $22.85 | $22.58 | $22.63 | $22.63 | 3,446 |
| 2022-09-20 | $23.27 | $23.60 | $22.58 | $22.58 | $22.58 | 7,680 |
| 2022-09-19 | $23.61 | $23.62 | $23.56 | $23.57 | $23.57 | 2,481 |
| 2022-09-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 513 |
| 2022-09-15 | $23.65 | $23.65 | $23.53 | $23.64 | $23.64 | 2,310 |
| 2022-09-14 | $23.70 | $23.70 | $23.62 | $23.63 | $23.63 | 4,108 |
| 2022-09-13 | $24.00 | $24.16 | $24.00 | $24.14 | $23.66 | 3,296 |
| 2022-09-12 | $23.80 | $24.20 | $23.75 | $24.03 | $23.55 | 2,177 |
| 2022-09-09 | $23.77 | $23.79 | $23.69 | $23.79 | $23.31 | 2,711 |
| 2022-09-08 | $23.70 | $23.75 | $23.70 | $23.75 | $23.27 | 856 |
| 2022-09-07 | $23.66 | $23.75 | $23.60 | $23.65 | $23.17 | 1,536 |
| 2022-09-06 | $23.75 | $23.80 | $23.65 | $23.80 | $23.32 | 1,110 |
| 2022-09-02 | $23.72 | $23.80 | $23.58 | $23.58 | $23.58 | 2,912 |
| 2022-09-01 | $23.80 | $23.80 | $23.60 | $23.60 | $23.60 | 3,138 |
| 2022-08-31 | $23.70 | $23.75 | $23.65 | $23.65 | $23.65 | 3,873 |
| 2022-08-30 | $23.77 | $23.77 | $23.74 | $23.74 | $23.74 | 1,924 |
| 2022-08-29 | $23.84 | $23.84 | $23.69 | $23.77 | $23.77 | 3,758 |
| 2022-08-26 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 1,071 |
| 2022-08-25 | $23.70 | $23.80 | $23.70 | $23.80 | $23.80 | 5,147 |
| 2022-08-24 | $23.95 | $23.95 | $23.65 | $23.65 | $23.65 | 3,766 |
| 2022-08-23 | $23.92 | $23.95 | $23.90 | $23.92 | $23.92 | 1,851 |
| 2022-08-22 | $23.60 | $23.80 | $23.60 | $23.78 | $23.78 | 5,636 |
| 2022-08-19 | $24.25 | $24.25 | $23.60 | $23.60 | $23.60 | 8,799 |
| 2022-08-18 | $24.30 | $24.34 | $24.20 | $24.20 | $24.20 | 6,280 |
| 2022-08-17 | $24.43 | $24.53 | $24.12 | $24.41 | $24.41 | 8,724 |
| 2022-08-16 | $24.80 | $24.80 | $24.65 | $24.80 | $24.80 | 1,349 |
| 2022-08-15 | $24.50 | $24.70 | $24.42 | $24.65 | $24.65 | 5,819 |
| 2022-08-12 | $24.45 | $24.48 | $24.33 | $24.36 | $24.36 | 1,631 |
| 2022-08-11 | $24.50 | $24.50 | $24.45 | $24.45 | $24.45 | 1,600 |
| 2022-08-10 | $24.75 | $24.80 | $24.41 | $24.59 | $24.59 | 3,474 |
| 2022-08-09 | $24.35 | $24.56 | $24.35 | $24.55 | $24.55 | 2,102 |
| 2022-08-08 | $24.10 | $24.52 | $24.02 | $24.30 | $24.30 | 7,412 |
| 2022-08-05 | $24.20 | $24.30 | $24.06 | $24.06 | $24.06 | 3,237 |
| 2022-08-04 | $24.02 | $24.20 | $24.02 | $24.15 | $24.15 | 2,004 |
| 2022-08-03 | $24.23 | $24.42 | $24.15 | $24.41 | $24.41 | 5,571 |
| 2022-08-02 | $24.00 | $24.09 | $24.00 | $24.01 | $24.01 | 2,037 |
| 2022-08-01 | $23.68 | $23.99 | $23.66 | $23.99 | $23.99 | 7,992 |
| 2022-07-29 | $23.65 | $23.82 | $23.65 | $23.66 | $23.66 | 3,401 |
| 2022-07-28 | $23.69 | $23.70 | $23.67 | $23.70 | $23.70 | 3,347 |
| 2022-07-27 | $23.70 | $23.70 | $23.65 | $23.70 | $23.70 | 1,992 |
| 2022-07-26 | $23.71 | $23.71 | $23.60 | $23.65 | $23.65 | 1,086 |
| 2022-07-25 | $23.65 | $23.75 | $23.50 | $23.75 | $23.75 | 2,277 |
| 2022-07-22 | $23.67 | $23.68 | $23.56 | $23.56 | $23.56 | 2,812 |
| 2022-07-21 | $23.77 | $23.78 | $23.73 | $23.76 | $23.76 | 3,533 |
| 2022-07-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 721 |
| 2022-07-19 | $23.89 | $23.89 | $23.67 | $23.67 | $23.67 | 1,276 |
| 2022-07-18 | $23.60 | $23.85 | $23.50 | $23.84 | $23.84 | 4,900 |
| 2022-07-15 | $23.86 | $23.86 | $23.65 | $23.83 | $23.83 | 6,366 |
| 2022-07-14 | $23.85 | $23.88 | $23.68 | $23.88 | $23.88 | 7,100 |
| 2022-07-13 | $23.88 | $23.99 | $23.75 | $23.89 | $23.89 | 6,810 |
| 2022-07-12 | $23.88 | $23.88 | $23.62 | $23.74 | $23.74 | 6,943 |
| 2022-07-11 | $23.70 | $23.81 | $23.68 | $23.81 | $23.81 | 2,425 |
| 2022-07-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 162 |
| 2022-07-07 | $23.75 | $23.82 | $23.75 | $23.76 | $23.76 | 2,060 |
| 2022-07-06 | $24.00 | $24.00 | $23.80 | $23.80 | $23.80 | 1,822 |
| 2022-07-05 | $24.00 | $24.02 | $24.00 | $24.01 | $24.01 | 934 |
| 2022-07-01 | $24.00 | $24.00 | $23.73 | $23.73 | $23.73 | 1,092 |
| 2022-06-30 | $24.00 | $24.00 | $23.58 | $23.58 | $23.58 | 3,599 |
| 2022-06-29 | $23.83 | $23.83 | $23.77 | $23.80 | $23.80 | 965 |
| 2022-06-28 | $23.81 | $23.85 | $23.75 | $23.80 | $23.80 | 1,419 |
| 2022-06-27 | $23.70 | $23.84 | $23.70 | $23.84 | $23.84 | 2,819 |
| 2022-06-24 | $23.67 | $23.88 | $23.56 | $23.68 | $23.68 | 8,915 |
| 2022-06-23 | $23.75 | $23.80 | $23.63 | $23.63 | $23.63 | 6,950 |
| 2022-06-22 | $23.63 | $23.79 | $23.63 | $23.75 | $23.75 | 2,534 |
| 2022-06-21 | $23.90 | $23.90 | $23.58 | $23.85 | $23.85 | 6,904 |
| 2022-06-17 | $23.83 | $23.92 | $23.82 | $23.90 | $23.90 | 1,762 |
| 2022-06-16 | $24.15 | $24.15 | $23.79 | $23.79 | $23.79 | 11,185 |
| 2022-06-15 | $24.15 | $24.30 | $24.15 | $24.15 | $24.15 | 6,790 |
| 2022-06-14 | $24.01 | $24.35 | $24.01 | $24.17 | $24.17 | 1,402 |
| 2022-06-13 | $24.92 | $24.92 | $24.50 | $24.50 | $24.02 | 7,344 |
| 2022-06-10 | $24.65 | $25.00 | $24.65 | $25.00 | $24.51 | 5,066 |
| 2022-06-09 | $25.02 | $25.02 | $24.95 | $24.96 | $24.47 | 2,904 |
| 2022-06-08 | $24.96 | $25.11 | $24.96 | $25.11 | $24.62 | 1,109 |
| 2022-06-07 | $25.00 | $25.20 | $25.00 | $25.11 | $24.62 | 3,500 |
| 2022-06-06 | $25.20 | $25.20 | $24.65 | $24.65 | $24.17 | 10,556 |
| 2022-06-03 | $24.65 | $24.80 | $24.65 | $24.80 | $24.31 | 2,234 |
| 2022-06-02 | $24.59 | $24.80 | $24.59 | $24.70 | $24.21 | 4,068 |
| 2022-06-01 | $24.60 | $24.60 | $24.55 | $24.59 | $24.11 | 8,587 |
| 2022-05-31 | $24.60 | $24.60 | $24.58 | $24.60 | $24.12 | 6,128 |
| 2022-05-27 | $24.60 | $24.60 | $24.57 | $24.60 | $24.12 | 6,920 |
| 2022-05-26 | $24.51 | $24.65 | $24.51 | $24.65 | $24.17 | 3,587 |
| 2022-05-25 | $24.60 | $24.60 | $24.51 | $24.51 | $24.03 | 1,891 |
| 2022-05-24 | $24.60 | $24.60 | $24.55 | $24.59 | $24.11 | 7,619 |
| 2022-05-23 | $24.51 | $24.59 | $24.51 | $24.57 | $24.09 | 1,867 |
| 2022-05-20 | $24.42 | $24.56 | $24.42 | $24.53 | $24.05 | 2,473 |
| 2022-05-19 | $24.37 | $24.59 | $24.37 | $24.50 | $24.02 | 4,163 |
| 2022-05-18 | $24.59 | $24.59 | $24.57 | $24.57 | $24.09 | 1,531 |
| 2022-05-17 | $24.50 | $24.58 | $24.50 | $24.58 | $24.10 | 299 |
| 2022-05-16 | $24.47 | $24.47 | $24.39 | $24.45 | $23.97 | 4,838 |
| 2022-05-13 | $24.40 | $24.50 | $24.19 | $24.29 | $23.81 | 7,670 |
| 2022-05-12 | $25.34 | $25.34 | $24.08 | $24.11 | $23.64 | 7,444 |
| 2022-05-11 | $24.65 | $24.65 | $24.15 | $24.16 | $23.69 | 9,794 |
| 2022-05-10 | $24.53 | $24.95 | $24.51 | $24.80 | $24.31 | 4,272 |
| 2022-05-09 | $24.95 | $25.35 | $24.80 | $24.80 | $24.31 | 14,403 |
| 2022-05-06 | $24.98 | $25.04 | $24.90 | $24.95 | $24.46 | 6,743 |
| 2022-05-05 | $24.90 | $24.95 | $24.90 | $24.94 | $24.45 | 4,309 |
| 2022-05-04 | $25.00 | $25.00 | $24.90 | $24.92 | $24.43 | 4,200 |
| 2022-05-03 | $25.02 | $25.02 | $24.97 | $24.97 | $24.47 | 1,704 |
| 2022-05-02 | $25.09 | $25.10 | $24.92 | $24.95 | $24.46 | 4,083 |
| 2022-04-29 | $25.12 | $25.12 | $25.09 | $25.09 | $24.60 | 1,125 |
| 2022-04-28 | $25.15 | $25.16 | $25.09 | $25.09 | $24.60 | 3,600 |
| 2022-04-27 | $25.35 | $25.35 | $25.10 | $25.10 | $24.61 | 1,454 |
| 2022-04-26 | $25.28 | $25.28 | $25.09 | $25.20 | $24.70 | 5,438 |
| 2022-04-25 | $25.10 | $25.55 | $25.08 | $25.38 | $24.88 | 13,471 |
| 2022-04-22 | $25.05 | $25.38 | $25.05 | $25.08 | $24.58 | 1,216 |
| 2022-04-21 | $25.19 | $25.37 | $25.19 | $25.37 | $24.87 | 1,551 |
| 2022-04-20 | $25.10 | $25.35 | $25.03 | $25.17 | $24.68 | 5,040 |
| 2022-04-19 | $25.05 | $25.37 | $25.05 | $25.37 | $24.87 | 2,620 |
| 2022-04-18 | $25.35 | $25.35 | $25.05 | $25.11 | $24.62 | 5,902 |
| 2022-04-14 | $25.50 | $25.50 | $25.39 | $25.39 | $24.89 | 2,231 |
| 2022-04-13 | $25.66 | $25.66 | $25.51 | $25.52 | $25.02 | 3,709 |
| 2022-04-12 | $25.71 | $25.75 | $25.56 | $25.70 | $25.20 | 6,444 |
| 2022-04-11 | $25.49 | $25.66 | $25.49 | $25.66 | $25.16 | 2,211 |
| 2022-04-08 | $25.45 | $25.81 | $25.45 | $25.81 | $25.30 | 2,056 |
| 2022-04-07 | $25.71 | $25.82 | $25.71 | $25.82 | $25.31 | 2,381 |
| 2022-04-06 | $25.65 | $25.65 | $25.41 | $25.60 | $25.09 | 4,633 |
| 2022-04-05 | $25.65 | $25.65 | $25.57 | $25.60 | $25.10 | 1,542 |
| 2022-04-04 | $25.60 | $25.85 | $25.53 | $25.75 | $25.25 | 3,432 |
| 2022-04-01 | $25.63 | $25.84 | $25.57 | $25.65 | $25.15 | 4,789 |
| 2022-03-31 | $25.41 | $25.67 | $25.41 | $25.60 | $25.10 | 7,712 |
| 2022-03-30 | $25.88 | $25.90 | $25.52 | $25.68 | $25.17 | 5,181 |
| 2022-03-29 | $25.71 | $25.89 | $25.71 | $25.72 | $25.21 | 6,364 |
| 2022-03-28 | $25.78 | $25.93 | $25.50 | $25.71 | $25.20 | 21,209 |
| 2022-03-25 | $25.26 | $25.84 | $25.23 | $25.58 | $25.08 | 26,603 |
| 2022-03-24 | $24.91 | $25.30 | $24.90 | $25.30 | $24.80 | 20,631 |
| 2022-03-23 | $24.83 | $24.86 | $24.83 | $24.83 | $24.34 | 3,113 |
| 2022-03-22 | $24.82 | $24.84 | $24.71 | $24.83 | $24.34 | 5,127 |
| 2022-03-21 | $24.90 | $24.90 | $24.78 | $24.78 | $24.30 | 6,448 |
| 2022-03-18 | $24.75 | $24.91 | $24.61 | $24.85 | $24.36 | 8,229 |
| 2022-03-17 | $24.80 | $24.80 | $24.75 | $24.75 | $24.26 | 8,772 |
| 2022-03-16 | $24.62 | $24.75 | $24.62 | $24.75 | $24.26 | 2,651 |
| 2022-03-15 | $24.75 | $24.75 | $24.54 | $24.66 | $24.17 | 14,650 |
| 2022-03-14 | $24.90 | $24.90 | $24.11 | $24.40 | $23.92 | 12,713 |
| 2022-03-11 | $25.18 | $25.22 | $25.04 | $25.04 | $24.07 | 6,301 |
| 2022-03-10 | $25.10 | $25.24 | $25.10 | $25.18 | $24.21 | 3,779 |
| 2022-03-09 | $25.14 | $25.15 | $24.95 | $25.15 | $24.17 | 4,805 |
| 2022-03-08 | $25.12 | $25.15 | $25.00 | $25.15 | $24.18 | 5,583 |
| 2022-03-07 | $25.15 | $25.20 | $25.10 | $25.20 | $24.22 | 2,906 |
| 2022-03-04 | $25.11 | $25.32 | $25.11 | $25.25 | $24.27 | 2,659 |
| 2022-03-03 | $25.33 | $25.39 | $25.10 | $25.15 | $24.18 | 3,030 |
| 2022-03-02 | $25.17 | $25.40 | $25.12 | $25.25 | $24.27 | 3,513 |
| 2022-03-01 | $25.20 | $25.20 | $25.17 | $25.17 | $24.20 | 574 |
| 2022-02-28 | $25.09 | $25.14 | $25.00 | $25.08 | $24.11 | 5,290 |
| 2022-02-25 | $25.09 | $25.19 | $24.96 | $25.19 | $24.21 | 4,425 |
| 2022-02-24 | $24.96 | $25.09 | $24.55 | $25.09 | $24.12 | 4,644 |
| 2022-02-23 | $24.97 | $25.10 | $24.97 | $25.06 | $24.09 | 4,487 |
| 2022-02-22 | $25.14 | $25.14 | $25.00 | $25.02 | $24.05 | 6,543 |
| 2022-02-18 | $25.09 | $25.14 | $25.05 | $25.05 | $24.08 | 5,698 |
| 2022-02-17 | $25.01 | $25.13 | $24.96 | $25.10 | $24.13 | 4,871 |
| 2022-02-16 | $25.02 | $25.14 | $25.02 | $25.14 | $24.17 | 1,844 |
| 2022-02-15 | $25.12 | $25.17 | $25.00 | $25.05 | $24.08 | 10,703 |
| 2022-02-14 | $25.25 | $25.28 | $25.13 | $25.13 | $24.16 | 6,620 |
| 2022-02-11 | $25.29 | $25.30 | $25.20 | $25.22 | $24.24 | 10,319 |
| 2022-02-10 | $25.29 | $25.40 | $25.29 | $25.35 | $24.37 | 3,269 |
| 2022-02-09 | $25.34 | $25.34 | $25.29 | $25.29 | $24.31 | 1,430 |
| 2022-02-08 | $25.36 | $25.40 | $25.26 | $25.36 | $24.37 | 5,054 |
| 2022-02-07 | $25.41 | $25.43 | $25.32 | $25.40 | $24.42 | 5,238 |
| 2022-02-04 | $25.44 | $25.44 | $25.37 | $25.37 | $24.39 | 3,667 |
| 2022-02-03 | $25.32 | $25.41 | $25.32 | $25.39 | $24.41 | 1,584 |
| 2022-02-02 | $25.35 | $25.44 | $25.35 | $25.44 | $24.45 | 1,493 |
| 2022-02-01 | $25.40 | $25.40 | $25.30 | $25.31 | $24.33 | 3,257 |
| 2022-01-31 | $25.44 | $25.44 | $25.29 | $25.30 | $24.32 | 5,690 |
| 2022-01-28 | $25.25 | $25.34 | $25.17 | $25.27 | $24.29 | 5,326 |
| 2022-01-27 | $25.42 | $25.43 | $25.25 | $25.25 | $24.27 | 5,317 |
| 2022-01-26 | $25.28 | $25.34 | $25.28 | $25.30 | $24.32 | 4,444 |
| 2022-01-25 | $25.25 | $25.37 | $25.12 | $25.25 | $24.27 | 11,470 |
| 2022-01-24 | $25.36 | $25.47 | $25.11 | $25.47 | $24.48 | 13,552 |
| 2022-01-21 | $25.50 | $25.50 | $25.21 | $25.36 | $24.38 | 15,707 |
| 2022-01-20 | $25.38 | $25.50 | $25.38 | $25.49 | $24.50 | 3,608 |
| 2022-01-19 | $25.50 | $25.50 | $25.48 | $25.48 | $24.49 | 1,368 |
| 2022-01-18 | $25.46 | $25.50 | $25.46 | $25.50 | $24.51 | 3,292 |
| 2022-01-14 | $25.35 | $25.46 | $25.35 | $25.46 | $24.47 | 6,789 |
| 2022-01-13 | $25.40 | $25.49 | $25.35 | $25.35 | $24.37 | 4,920 |
| 2022-01-12 | $25.54 | $25.60 | $25.41 | $25.42 | $24.44 | 3,289 |
| 2022-01-11 | $25.44 | $25.54 | $25.44 | $25.45 | $24.46 | 8,875 |
| 2022-01-10 | $25.30 | $25.37 | $25.28 | $25.32 | $24.34 | 10,678 |
| 2022-01-07 | $25.33 | $25.33 | $25.32 | $25.32 | $24.33 | 1,804 |
| 2022-01-06 | $25.30 | $25.33 | $25.27 | $25.33 | $24.35 | 9,646 |
| 2022-01-05 | $25.26 | $25.30 | $25.26 | $25.29 | $24.31 | 5,750 |
| 2022-01-04 | $25.25 | $25.30 | $25.25 | $25.28 | $24.30 | 17,415 |
| 2022-01-03 | $25.34 | $25.44 | $25.33 | $25.33 | $24.35 | 9,731 |
| 2021-12-31 | $25.42 | $25.45 | $25.25 | $25.44 | $24.45 | 11,588 |
| 2021-12-30 | $25.67 | $25.67 | $25.40 | $25.43 | $24.45 | 9,339 |
| 2021-12-29 | $25.55 | $25.61 | $25.41 | $25.45 | $24.46 | 4,383 |
| 2021-12-28 | $25.35 | $25.59 | $25.35 | $25.54 | $24.55 | 11,583 |
| 2021-12-27 | $25.27 | $25.37 | $25.26 | $25.30 | $24.32 | 12,760 |
| 2021-12-23 | $25.25 | $25.28 | $25.21 | $25.25 | $24.27 | 10,312 |
| 2021-12-22 | $25.21 | $25.30 | $25.18 | $25.20 | $24.22 | 23,443 |
| 2021-12-21 | $25.18 | $25.28 | $25.18 | $25.24 | $24.26 | 16,524 |
| 2021-12-20 | $25.11 | $25.23 | $25.10 | $25.18 | $24.20 | 14,340 |
| 2021-12-17 | $25.20 | $25.24 | $25.16 | $25.18 | $24.20 | 8,161 |
| 2021-12-16 | $25.14 | $25.20 | $25.14 | $25.20 | $24.22 | 5,156 |
| 2021-12-15 | $25.28 | $25.28 | $25.10 | $25.11 | $24.14 | 4,797 |
| 2021-12-14 | $25.39 | $25.39 | $25.25 | $25.27 | $24.29 | 14,848 |
| 2021-12-13 | $25.88 | $25.88 | $25.70 | $25.72 | $24.26 | 2,871 |
| 2021-12-10 | $25.56 | $25.76 | $25.56 | $25.74 | $24.28 | 1,971 |
| 2021-12-09 | $25.56 | $25.56 | $25.45 | $25.55 | $24.10 | 6,745 |
| 2021-12-08 | $25.60 | $25.60 | $25.51 | $25.56 | $24.10 | 3,944 |
| 2021-12-07 | $25.70 | $25.70 | $25.55 | $25.55 | $24.10 | 4,023 |
| 2021-12-06 | $25.46 | $25.69 | $25.46 | $25.53 | $24.08 | 8,795 |
| 2021-12-03 | $25.62 | $25.62 | $25.50 | $25.56 | $24.11 | 2,211 |
| 2021-12-02 | $25.69 | $25.69 | $25.55 | $25.68 | $24.22 | 3,373 |
| 2021-12-01 | $25.55 | $25.85 | $25.55 | $25.69 | $24.23 | 6,586 |
| 2021-11-30 | $25.60 | $25.69 | $25.47 | $25.69 | $24.23 | 2,220 |
| 2021-11-29 | $25.69 | $25.70 | $25.55 | $25.59 | $24.14 | 5,860 |
| 2021-11-26 | $25.64 | $25.75 | $25.60 | $25.65 | $24.19 | 3,397 |
| 2021-11-24 | $25.78 | $25.78 | $25.63 | $25.75 | $24.29 | 13,473 |
| 2021-11-23 | $25.84 | $25.88 | $25.81 | $25.82 | $24.35 | 7,282 |
| 2021-11-22 | $25.90 | $25.90 | $25.78 | $25.84 | $24.37 | 10,620 |
| 2021-11-19 | $25.71 | $25.79 | $25.67 | $25.79 | $24.32 | 3,954 |
| 2021-11-18 | $25.88 | $25.88 | $25.64 | $25.64 | $24.18 | 629 |
| 2021-11-17 | $25.69 | $25.76 | $25.66 | $25.76 | $24.30 | 1,246 |
| 2021-11-16 | $25.70 | $25.79 | $25.69 | $25.69 | $24.23 | 3,838 |
| 2021-11-15 | $25.80 | $25.90 | $25.63 | $25.88 | $24.41 | 6,131 |
| 2021-11-12 | $25.86 | $25.86 | $25.75 | $25.75 | $24.29 | 4,099 |
| 2021-11-11 | $25.74 | $25.79 | $25.65 | $25.73 | $24.26 | 2,934 |
| 2021-11-10 | $25.87 | $25.87 | $25.61 | $25.61 | $24.15 | 3,264 |
| 2021-11-09 | $25.89 | $25.89 | $25.71 | $25.75 | $24.29 | 6,616 |
| 2021-11-08 | $25.86 | $25.93 | $25.80 | $25.90 | $24.43 | 19,542 |
| 2021-11-05 | $25.82 | $25.90 | $25.81 | $25.81 | $24.35 | 5,775 |
| 2021-11-04 | $25.85 | $25.85 | $25.77 | $25.78 | $24.32 | 4,837 |
| 2021-11-03 | $25.84 | $25.84 | $25.78 | $25.78 | $24.32 | 1,117 |
| 2021-11-02 | $25.70 | $25.76 | $25.70 | $25.76 | $24.30 | 1,654 |
| 2021-11-01 | $25.65 | $25.86 | $25.65 | $25.86 | $24.39 | 2,859 |
| 2021-10-29 | $25.80 | $25.80 | $25.52 | $25.73 | $24.27 | 7,078 |
| 2021-10-28 | $25.75 | $25.85 | $25.73 | $25.73 | $24.27 | 2,715 |
| 2021-10-27 | $25.80 | $25.82 | $25.78 | $25.78 | $24.32 | 1,684 |
| 2021-10-26 | $25.85 | $25.85 | $25.72 | $25.72 | $24.26 | 3,206 |
| 2021-10-25 | $25.75 | $25.90 | $25.75 | $25.80 | $24.33 | 12,245 |
| 2021-10-22 | $25.85 | $25.85 | $25.80 | $25.80 | $24.33 | 693 |
| 2021-10-21 | $25.87 | $25.88 | $25.70 | $25.88 | $24.41 | 2,481 |
| 2021-10-20 | $25.84 | $25.88 | $25.80 | $25.88 | $24.41 | 3,066 |
| 2021-10-19 | $25.79 | $25.90 | $25.79 | $25.80 | $24.33 | 7,428 |
| 2021-10-18 | $25.54 | $25.77 | $25.54 | $25.77 | $24.31 | 11,873 |
| 2021-10-15 | $25.70 | $25.73 | $25.61 | $25.69 | $24.23 | 4,890 |
| 2021-10-14 | $25.68 | $25.74 | $25.60 | $25.74 | $24.28 | 7,747 |
| 2021-10-13 | $25.65 | $25.73 | $25.58 | $25.68 | $24.22 | 2,363 |
| 2021-10-12 | $25.69 | $25.72 | $25.45 | $25.64 | $24.19 | 4,802 |
| 2021-10-11 | $25.58 | $25.58 | $25.55 | $25.58 | $24.13 | 2,378 |
| 2021-10-08 | $25.49 | $25.58 | $25.49 | $25.58 | $24.13 | 3,293 |
| 2021-10-07 | $25.47 | $25.49 | $25.45 | $25.48 | $24.04 | 6,092 |
| 2021-10-06 | $25.45 | $25.45 | $25.45 | $25.45 | $24.00 | 1,634 |
| 2021-10-05 | $25.47 | $25.48 | $25.45 | $25.47 | $24.02 | 3,072 |
| 2021-10-04 | $25.48 | $25.48 | $25.35 | $25.48 | $24.03 | 5,440 |
| 2021-10-01 | $25.43 | $25.47 | $25.43 | $25.46 | $24.01 | 6,382 |
| 2021-09-30 | $25.47 | $25.48 | $25.40 | $25.48 | $24.03 | 11,245 |
| 2021-09-29 | $25.40 | $25.45 | $25.33 | $25.39 | $23.95 | 7,479 |
| 2021-09-28 | $25.48 | $25.48 | $25.26 | $25.45 | $24.00 | 5,628 |
| 2021-09-27 | $25.42 | $25.50 | $25.41 | $25.49 | $24.04 | 5,855 |
| 2021-09-24 | $25.40 | $25.47 | $25.39 | $25.43 | $23.99 | 5,128 |
| 2021-09-23 | $25.45 | $25.45 | $25.33 | $25.39 | $23.95 | 3,967 |
| 2021-09-22 | $25.33 | $25.45 | $25.28 | $25.44 | $23.99 | 9,696 |
| 2021-09-21 | $25.42 | $25.42 | $25.25 | $25.33 | $23.89 | 4,825 |
| 2021-09-20 | $25.29 | $25.29 | $25.15 | $25.20 | $23.77 | 11,391 |
| 2021-09-17 | $25.40 | $25.40 | $25.30 | $25.33 | $23.89 | 9,666 |
| 2021-09-16 | $25.40 | $25.45 | $25.32 | $25.41 | $23.97 | 15,281 |
| 2021-09-15 | $25.32 | $25.40 | $25.19 | $25.32 | $23.88 | 9,107 |
| 2021-09-14 | $25.29 | $25.39 | $25.26 | $25.33 | $23.89 | 10,962 |
| 2021-09-13 | $25.80 | $25.90 | $25.72 | $25.84 | $23.91 | 8,181 |
| 2021-09-10 | $25.71 | $25.91 | $25.71 | $25.80 | $23.87 | 4,191 |
| 2021-09-09 | $25.83 | $25.95 | $25.79 | $25.82 | $23.89 | 11,495 |
| 2021-09-08 | $25.75 | $25.83 | $25.65 | $25.83 | $23.90 | 15,465 |
| 2021-09-07 | $25.80 | $25.80 | $25.65 | $25.75 | $23.83 | 10,745 |
| 2021-09-03 | $25.75 | $25.75 | $25.55 | $25.69 | $23.77 | 19,671 |
| 2021-09-02 | $25.64 | $25.76 | $25.60 | $25.74 | $23.82 | 37,788 |
| 2021-09-01 | $25.24 | $25.68 | $25.19 | $25.54 | $23.63 | 128,905 |
| 2021-08-31 | $25.23 | $25.33 | $25.23 | $25.24 | $23.35 | 8,238 |
| 2021-08-30 | $25.18 | $25.30 | $25.09 | $25.23 | $23.35 | 42,425 |
| 2021-08-27 | $25.30 | $25.33 | $25.05 | $25.15 | $23.27 | 28,317 |
| 2021-08-26 | $25.35 | $25.35 | $25.22 | $25.24 | $23.35 | 10,018 |
| 2021-08-25 | $25.40 | $25.40 | $25.31 | $25.35 | $23.45 | 8,354 |
| 2021-08-24 | $25.45 | $25.45 | $25.38 | $25.38 | $23.48 | 4,673 |
| 2021-08-23 | $25.46 | $25.46 | $25.27 | $25.39 | $23.49 | 21,383 |
| 2021-08-20 | $25.41 | $25.53 | $25.37 | $25.49 | $23.59 | 5,785 |
| 2021-08-19 | $25.36 | $25.45 | $25.10 | $25.31 | $23.42 | 8,136 |
| 2021-08-18 | $25.53 | $25.53 | $25.39 | $25.39 | $23.49 | 5,846 |
| 2021-08-17 | $25.53 | $25.53 | $25.44 | $25.48 | $23.58 | 7,692 |
| 2021-08-16 | $25.50 | $25.50 | $25.44 | $25.44 | $23.54 | 7,281 |
| 2021-08-13 | $25.50 | $25.53 | $25.42 | $25.49 | $23.59 | 3,108 |
| 2021-08-12 | $25.50 | $25.60 | $25.47 | $25.49 | $23.59 | 11,786 |
| 2021-08-11 | $25.45 | $25.50 | $25.42 | $25.50 | $23.60 | 6,730 |
| 2021-08-10 | $25.43 | $25.49 | $25.26 | $25.40 | $23.50 | 7,933 |
| 2021-08-09 | $25.50 | $25.50 | $25.45 | $25.45 | $23.54 | 4,355 |
| 2021-08-06 | $25.45 | $25.50 | $25.42 | $25.50 | $23.59 | 8,486 |
| 2021-08-05 | $25.49 | $25.49 | $25.38 | $25.40 | $23.50 | 5,178 |
| 2021-08-04 | $25.42 | $25.46 | $25.27 | $25.36 | $23.47 | 16,140 |
| 2021-08-03 | $25.44 | $25.48 | $25.34 | $25.35 | $23.46 | 14,120 |
| 2021-08-02 | $25.50 | $25.50 | $25.36 | $25.40 | $23.50 | 12,162 |
| 2021-07-30 | $25.42 | $25.51 | $25.42 | $25.50 | $23.59 | 10,058 |
| 2021-07-29 | $25.35 | $25.45 | $25.35 | $25.40 | $23.50 | 4,501 |
| 2021-07-28 | $25.41 | $25.49 | $25.35 | $25.35 | $23.46 | 17,594 |
| 2021-07-27 | $25.49 | $25.49 | $25.38 | $25.38 | $23.49 | 9,255 |
| 2021-07-26 | $25.46 | $25.49 | $25.35 | $25.47 | $23.57 | 8,155 |
| 2021-07-23 | $25.40 | $25.40 | $25.22 | $25.24 | $23.36 | 14,681 |
| 2021-07-22 | $25.40 | $25.43 | $25.30 | $25.30 | $23.41 | 8,989 |
| 2021-07-21 | $25.36 | $25.40 | $25.33 | $25.39 | $23.49 | 10,824 |
| 2021-07-20 | $25.32 | $25.35 | $25.21 | $25.35 | $23.46 | 12,015 |
| 2021-07-19 | $25.38 | $25.38 | $25.17 | $25.28 | $23.39 | 19,479 |
| 2021-07-16 | $25.40 | $25.40 | $25.33 | $25.33 | $23.44 | 6,376 |
| 2021-07-15 | $25.43 | $25.43 | $25.34 | $25.35 | $23.46 | 14,132 |
| 2021-07-14 | $25.39 | $25.40 | $25.30 | $25.35 | $23.46 | 19,704 |
| 2021-07-13 | $25.46 | $25.48 | $25.35 | $25.35 | $23.46 | 20,443 |
| 2021-07-12 | $25.49 | $25.49 | $25.39 | $25.40 | $23.50 | 38,843 |
| 2021-07-09 | $25.50 | $25.50 | $25.40 | $25.47 | $23.57 | 25,339 |
| 2021-07-08 | $25.48 | $25.48 | $25.35 | $25.42 | $23.52 | 44,647 |
| 2021-07-07 | $25.67 | $25.68 | $25.40 | $25.50 | $23.60 | 126,805 |
| 2021-07-06 | $25.50 | $25.72 | $25.44 | $25.54 | $23.63 | 221,926 |