SIG Combibloc Group AG (SCBGF) Exchange: PINK
Data as of Oct. 8, 2025
$16.29 ($0.00) 0.00%
SIG Combibloc Group AG - Daily Information
Click for more stock information on SIG Combibloc Group AG.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $16.29 |
| Previous Close | $16.29 |
| High | $16.29 |
| Low | $16.29 |
| Adjusted Open | $16.29 |
| Previous Adjusted Close | $16.29 |
| Adjusted High | $16.29 |
| Adjusted Low | $16.29 |
Invest in SIG Combibloc Group AG (SCBGF)
Key People SIG Combibloc Group AG
| Employee | Position |
|---|---|
| Andreas Vicente Umbach | Chairman |
| José Matthijsse | President & General Manager-Europe |
| Samuel Sigrist | Chief Executive Officer |
| Frank Wilhelm Herzog | Chief Financial Officer |
| Ian Wood | Chief Technology Officer |
| Nigel S. Wright | Non-Executive Director |
| Jennifer Gough | Director-Investor Relations |
| Mariel Hoch | Independent Non-Executive Director |
| Wah-Hui Chu | Independent Non-Executive Director |
| Werner J. Bauer | Independent Non-Executive Director |
| Colleen A. Goggins | Independent Non-Executive Director |
| Matthias Währen | Independent Non-Executive Director |
| Rolf Stangl | Chief Executive Officer |
| Ian Wood | Chief Supply Chain Officer |
| Mariel Hoch | Director |
| Wah-Hui Chu | Director |
| Werner J. Bauer | Director |
| Colleen A. Goggins | Director |
| Matthias Währen | Director |
| Nigel S. Wright | Director |
| Markus Johannes Boehm | Chief Market Officer |
Historical Stock Data for SIG Combibloc Group AG (SCBGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 75 |
| 2025-09-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-09-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 1 |
| 2025-09-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 651 |
| 2025-09-08 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 20 |
| 2025-09-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 8 |
| 2025-09-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-09-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-09-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-08-29 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2025-08-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 3,505 |
| 2025-08-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 65 |
| 2025-08-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-08-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 283 |
| 2025-08-22 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 100 |
| 2025-08-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-08-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-08-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-08-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 20 |
| 2025-08-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-08-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 78 |
| 2025-08-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 5 |
| 2025-08-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-08-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-08-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 4 |
| 2025-08-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 40,500 |
| 2025-08-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2025-08-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,973 |
| 2025-08-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2025-08-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2025-07-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 30,000 |
| 2025-07-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2025-07-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 500 |
| 2025-07-28 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 10 |
| 2025-07-25 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 20 |
| 2025-07-24 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 3 |
| 2025-07-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-07-22 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 25 |
| 2025-07-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 15 |
| 2025-07-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-07-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 13 |
| 2025-07-16 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-07-15 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 479 |
| 2025-07-14 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-07-11 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 79 |
| 2025-07-10 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-07-09 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 15 |
| 2025-07-08 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-07-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 21 |
| 2025-07-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-07-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 250 |
| 2025-07-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 18,182 |
| 2025-06-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1,381 |
| 2025-06-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 12 |
| 2025-06-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 15 |
| 2025-06-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 20 |
| 2025-06-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 28,548 |
| 2025-06-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 48 |
| 2025-06-06 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 25 |
| 2025-06-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-06-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-05-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 11 |
| 2025-05-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-05-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 8 |
| 2025-05-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 50 |
| 2025-05-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-05-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-05-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 10 |
| 2025-05-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 20 |
| 2025-05-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 79 |
| 2025-05-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2025-05-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 1,950 |
| 2025-05-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1,501 |
| 2025-05-13 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 227 |
| 2025-05-12 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-05-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,366 |
| 2025-05-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,501 |
| 2025-05-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-05-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-05-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-05-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 23 |
| 2025-05-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-30 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 4 |
| 2025-04-29 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-25 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 10 |
| 2025-04-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-23 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 987 |
| 2025-04-22 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 8,069 |
| 2025-04-21 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 60 |
| 2025-04-17 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 10 |
| 2025-04-16 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-15 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 7 |
| 2025-04-14 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-11 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 86 |
| 2025-04-10 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1,323 |
| 2025-04-08 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 23 |
| 2025-04-07 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-04-04 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1 |
| 2025-04-03 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 1 |
| 2025-04-02 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 38 |
| 2025-04-01 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-31 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 87 |
| 2025-03-28 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-27 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 54 |
| 2025-03-26 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-25 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-24 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-21 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-20 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-19 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 974 |
| 2025-03-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-17 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2025-03-14 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 150 |
| 2025-03-13 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 61 |
| 2025-03-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2025-03-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 53 |
| 2025-03-10 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 8 |
| 2025-03-07 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 37 |
| 2025-03-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2025-03-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 49 |
| 2025-03-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 170 |
| 2025-03-03 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 74 |
| 2025-02-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 10 |
| 2025-02-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 20 |
| 2025-02-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 30 |
| 2025-02-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-20 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 32 |
| 2025-02-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-18 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-14 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 32 |
| 2025-02-13 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 6 |
| 2025-02-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-10 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 91 |
| 2025-02-07 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2025-02-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 50 |
| 2025-02-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 700 |
| 2025-02-04 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2025-02-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-01-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 10 |
| 2025-01-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-01-29 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-01-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-01-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 228 |
| 2025-01-24 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 7 |
| 2025-01-23 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-01-22 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 50 |
| 2025-01-21 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 62 |
| 2025-01-17 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 2 |
| 2025-01-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 5 |
| 2025-01-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-01-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-01-13 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-01-10 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 1,649 |
| 2025-01-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-01-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-01-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-01-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 20 |
| 2025-01-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2024-12-31 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2024-12-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2024-12-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 573 |
| 2024-12-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 276 |
| 2024-12-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-23 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 2 |
| 2024-12-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 46 |
| 2024-12-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 49 |
| 2024-12-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 61 |
| 2024-12-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 101 |
| 2024-12-16 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 119 |
| 2024-12-12 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-11 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-10 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 85 |
| 2024-12-09 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 12 |
| 2024-12-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 22 |
| 2024-12-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-12-02 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-11-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 8 |
| 2024-11-27 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 43 |
| 2024-11-26 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 36 |
| 2024-11-25 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 145 |
| 2024-11-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 12 |
| 2024-11-21 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-11-20 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-11-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 42 |
| 2024-11-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 644 |
| 2024-11-15 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 643 |
| 2024-11-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 109 |
| 2024-11-13 | $19.52 | $19.55 | $19.06 | $19.55 | $19.55 | 2,723 |
| 2024-11-12 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 85 |
| 2024-11-11 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2024-11-08 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 21 |
| 2024-11-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 236 |
| 2024-11-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2024-11-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 176 |
| 2024-11-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 40 |
| 2024-11-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2024-10-31 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
| 2024-10-30 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 28 |
| 2024-10-29 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2024-10-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 267 |
| 2024-10-25 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 634 |
| 2024-10-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 2 |
| 2024-10-23 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2024-10-22 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 14 |
| 2024-10-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 277 |
| 2024-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1,113 |
| 2024-10-17 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 192 |
| 2024-10-16 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 69 |
| 2024-10-15 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 5 |
| 2024-10-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2024-10-11 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 32 |
| 2024-10-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 2 |
| 2024-10-09 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2024-10-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 7 |
| 2024-10-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2024-10-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 237 |
| 2024-10-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 143 |
| 2024-10-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 5 |
| 2024-10-01 | $22.21 | $22.21 | $21.90 | $21.90 | $21.90 | 440 |
| 2024-09-30 | $22.25 | $22.32 | $21.80 | $21.93 | $21.93 | 318,045 |
| 2024-09-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 505 |
| 2024-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 71 |
| 2024-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 230 |
| 2024-09-24 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 83 |
| 2024-09-23 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 574 |
| 2024-09-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 226 |
| 2024-09-19 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 199 |
| 2024-09-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 189 |
| 2024-09-17 | $20.45 | $20.45 | $20.10 | $20.10 | $20.10 | 245 |
| 2024-09-16 | $19.67 | $19.78 | $19.67 | $19.78 | $19.78 | 4,654 |
| 2024-09-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 667 |
| 2024-09-12 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 188 |
| 2024-09-11 | $19.89 | $19.89 | $19.55 | $19.55 | $19.55 | 2,304 |
| 2024-09-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 260 |
| 2024-09-09 | $20.39 | $21.03 | $20.39 | $21.03 | $21.03 | 699 |
| 2024-09-06 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 145 |
| 2024-09-05 | $21.30 | $21.30 | $20.49 | $20.49 | $20.49 | 562 |
| 2024-09-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 161 |
| 2024-09-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 221 |
| 2024-08-30 | $20.42 | $21.35 | $20.42 | $21.05 | $21.05 | 636 |
| 2024-08-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 654 |
| 2024-08-28 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 11 |
| 2024-08-27 | $20.73 | $20.92 | $20.73 | $20.92 | $20.92 | 462 |
| 2024-08-26 | $21.45 | $21.45 | $20.98 | $20.98 | $20.98 | 815 |
| 2024-08-23 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 89 |
| 2024-08-22 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 204 |
| 2024-08-21 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 202 |
| 2024-08-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 243 |
| 2024-08-19 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 911 |
| 2024-08-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 222 |
| 2024-08-15 | $20.85 | $20.85 | $20.42 | $20.42 | $20.42 | 361 |
| 2024-08-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 178 |
| 2024-08-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 60 |
| 2024-08-12 | $20.20 | $20.30 | $20.20 | $20.30 | $20.30 | 945 |
| 2024-08-09 | $19.95 | $20.58 | $19.95 | $20.58 | $20.58 | 588 |
| 2024-08-08 | $20.60 | $21.23 | $20.60 | $21.23 | $21.23 | 549 |
| 2024-08-07 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 423 |
| 2024-08-06 | $19.91 | $20.40 | $19.91 | $19.91 | $19.91 | 1,236 |
| 2024-08-05 | $20.75 | $20.75 | $20.52 | $20.52 | $20.52 | 559 |
| 2024-08-02 | $20.74 | $21.30 | $20.74 | $21.30 | $21.30 | 1,340 |
| 2024-08-01 | $20.48 | $21.14 | $20.48 | $21.14 | $21.14 | 971 |
| 2024-07-31 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 168 |
| 2024-07-30 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 126 |
| 2024-07-29 | $19.98 | $20.50 | $19.98 | $20.50 | $20.50 | 1,905 |
| 2024-07-26 | $19.43 | $20.50 | $19.43 | $20.50 | $20.50 | 911 |
| 2024-07-25 | $20.02 | $20.50 | $20.02 | $20.50 | $20.50 | 2,213 |
| 2024-07-24 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1,521 |
| 2024-07-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 119 |
| 2024-07-22 | $20.64 | $20.64 | $20.11 | $20.43 | $20.43 | 2,074 |
| 2024-07-19 | $19.51 | $20.00 | $19.51 | $20.00 | $20.00 | 81,968 |
| 2024-07-18 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 56 |
| 2024-07-17 | $20.10 | $20.10 | $19.72 | $19.72 | $19.72 | 388 |
| 2024-07-16 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 197 |
| 2024-07-15 | $19.95 | $19.95 | $19.62 | $19.62 | $19.62 | 768 |
| 2024-07-12 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 251 |
| 2024-07-11 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 334 |
| 2024-07-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 246 |
| 2024-07-09 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 107 |
| 2024-07-08 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 789 |
| 2024-07-05 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 44 |
| 2024-07-03 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 6,386 |
| 2024-07-02 | $18.16 | $19.35 | $18.16 | $19.35 | $19.35 | 309 |
| 2024-07-01 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 330 |
| 2024-06-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 542 |
| 2024-06-27 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 4 |
| 2024-06-26 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 128 |
| 2024-06-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 110 |
| 2024-06-24 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 48 |
| 2024-06-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 191 |
| 2024-06-20 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 13 |
| 2024-06-18 | $18.06 | $18.73 | $17.76 | $17.76 | $17.76 | 90,456 |
| 2024-06-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 321 |
| 2024-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,080 |
| 2024-06-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 481 |
| 2024-06-12 | $18.30 | $18.41 | $18.03 | $18.41 | $18.41 | 1,079 |
| 2024-06-11 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 90 |
| 2024-06-10 | $18.93 | $19.39 | $18.93 | $19.39 | $19.39 | 825 |
| 2024-06-07 | $18.88 | $20.11 | $18.88 | $20.11 | $20.11 | 778 |
| 2024-06-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 253 |
| 2024-06-05 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 211 |
| 2024-06-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 58 |
| 2024-06-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 83 |
| 2024-05-31 | $21.22 | $21.46 | $21.22 | $21.22 | $21.22 | 799 |
| 2024-05-30 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 245 |
| 2024-05-29 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 28 |
| 2024-05-28 | $20.69 | $21.54 | $20.69 | $21.54 | $21.54 | 336 |
| 2024-05-24 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 205 |
| 2024-05-23 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 304 |
| 2024-05-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 265 |
| 2024-05-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 111 |
| 2024-05-20 | $20.71 | $21.60 | $20.71 | $21.60 | $21.60 | 649 |
| 2024-05-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 34 |
| 2024-05-16 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 16 |
| 2024-05-15 | $21.28 | $21.43 | $21.28 | $21.43 | $21.43 | 224 |
| 2024-05-14 | $21.64 | $22.44 | $21.64 | $22.44 | $22.44 | 503 |
| 2024-05-13 | $21.09 | $21.85 | $21.09 | $21.85 | $21.85 | 496 |
| 2024-05-10 | $20.88 | $21.59 | $20.88 | $21.59 | $21.59 | 539 |
| 2024-05-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 43 |
| 2024-05-08 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 107 |
| 2024-05-07 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 27 |
| 2024-05-06 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 149 |
| 2024-05-03 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 369 |
| 2024-05-02 | $20.10 | $20.70 | $20.10 | $20.70 | $20.70 | 463 |
| 2024-05-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 53 |
| 2024-04-30 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 258 |
| 2024-04-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 133 |
| 2024-04-26 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 351 |
| 2024-04-25 | $20.41 | $20.41 | $20.41 | $20.41 | $19.89 | 121 |
| 2024-04-24 | $20.41 | $20.41 | $20.41 | $20.41 | $19.39 | 471 |
| 2024-04-23 | $21.91 | $21.91 | $21.91 | $21.91 | $20.82 | 28 |
| 2024-04-22 | $21.91 | $21.91 | $21.91 | $21.91 | $20.82 | 328 |
| 2024-04-19 | $20.55 | $21.50 | $20.55 | $21.50 | $20.43 | 1,013 |
| 2024-04-18 | $21.57 | $21.57 | $21.57 | $21.57 | $20.50 | 212 |
| 2024-04-17 | $21.96 | $21.96 | $21.96 | $21.96 | $20.87 | 1,016 |
| 2024-04-16 | $21.50 | $21.73 | $21.50 | $21.73 | $20.65 | 1,496 |
| 2024-04-15 | $21.09 | $21.85 | $21.09 | $21.85 | $20.77 | 50,103 |
| 2024-04-12 | $21.75 | $22.05 | $21.75 | $22.05 | $20.96 | 483 |
| 2024-04-11 | $22.17 | $22.17 | $22.17 | $22.17 | $21.07 | 687 |
| 2024-04-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.15 | 439 |
| 2024-04-09 | $22.25 | $22.35 | $22.25 | $22.35 | $21.24 | 1,498 |
| 2024-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.86 | 602 |
| 2024-04-05 | $21.98 | $23.00 | $21.98 | $23.00 | $21.86 | 602 |
| 2024-04-04 | $22.20 | $22.20 | $21.71 | $21.71 | $20.63 | 809 |
| 2024-04-03 | $22.95 | $22.95 | $22.95 | $22.95 | $21.81 | 13 |
| 2024-04-02 | $22.95 | $22.95 | $22.95 | $22.95 | $21.81 | 764 |
| 2024-04-01 | $22.95 | $22.95 | $22.95 | $22.95 | $21.81 | 764 |
| 2024-03-28 | $22.64 | $22.64 | $21.76 | $22.23 | $21.12 | 965 |
| 2024-03-27 | $21.95 | $21.95 | $21.95 | $21.95 | $20.86 | 487 |
| 2024-03-26 | $22.28 | $22.28 | $22.28 | $22.28 | $21.18 | 108 |
| 2024-03-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.18 | 34 |
| 2024-03-22 | $22.67 | $22.67 | $22.28 | $22.28 | $22.28 | 1,007 |
| 2024-03-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 765 |
| 2024-03-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 102 |
| 2024-03-19 | $21.15 | $21.25 | $21.15 | $21.25 | $21.25 | 471 |
| 2024-03-18 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2,484 |
| 2024-03-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 753 |
| 2024-03-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 44 |
| 2024-03-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 3,291 |
| 2024-03-12 | $20.85 | $21.00 | $20.70 | $20.99 | $20.99 | 249 |
| 2024-03-11 | $20.71 | $20.99 | $20.71 | $20.99 | $20.99 | 249 |
| 2024-03-08 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 209 |
| 2024-03-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 109 |
| 2024-03-06 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 800 |
| 2024-03-05 | $20.20 | $20.74 | $20.20 | $20.74 | $20.74 | 1,088 |
| 2024-03-04 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 1,028 |
| 2024-03-01 | $19.83 | $20.34 | $19.83 | $20.34 | $20.34 | 840 |
| 2024-02-29 | $20.08 | $20.46 | $20.08 | $20.46 | $20.46 | 1,016 |
| 2024-02-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 90 |
| 2024-02-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 342 |
| 2024-02-26 | $19.67 | $19.93 | $19.67 | $19.93 | $19.93 | 590 |
| 2024-02-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 87 |
| 2024-02-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 241 |
| 2024-02-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 85 |
| 2024-02-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 35 |
| 2024-02-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 302 |
| 2024-02-15 | $20.34 | $20.34 | $20.31 | $20.31 | $20.31 | 1,988 |
| 2024-02-14 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 304 |
| 2024-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 329 |
| 2024-02-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 93 |
| 2024-02-09 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 142 |
| 2024-02-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 87 |
| 2024-02-07 | $20.48 | $20.48 | $20.30 | $20.30 | $20.30 | 974 |
| 2024-02-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 209 |
| 2024-02-05 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 1,098 |
| 2024-02-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 211 |
| 2024-02-01 | $20.90 | $20.90 | $20.53 | $20.76 | $20.76 | 827 |
| 2024-01-31 | $21.39 | $21.91 | $21.02 | $21.17 | $21.17 | 84,164 |
| 2024-01-30 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 380 |
| 2024-01-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 880 |
| 2024-01-26 | $21.88 | $21.88 | $21.37 | $21.37 | $21.37 | 477 |
| 2024-01-25 | $21.08 | $21.08 | $20.88 | $20.90 | $20.90 | 1,784 |
| 2024-01-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 272 |
| 2024-01-23 | $22.05 | $22.05 | $21.48 | $21.48 | $21.48 | 380 |
| 2024-01-22 | $21.96 | $21.96 | $21.32 | $21.32 | $21.32 | 1,472 |
| 2024-01-19 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 479 |
| 2024-01-18 | $21.57 | $21.57 | $20.87 | $20.87 | $20.87 | 361 |
| 2024-01-17 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 285 |
| 2024-01-16 | $21.35 | $22.25 | $21.35 | $22.25 | $22.25 | 1,205 |
| 2024-01-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 220 |
| 2024-01-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 686 |
| 2024-01-10 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 193 |
| 2024-01-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 214 |
| 2024-01-08 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 628 |
| 2024-01-05 | $22.30 | $22.40 | $22.30 | $22.40 | $22.40 | 628 |
| 2024-01-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 941 |
| 2024-01-03 | $21.99 | $21.99 | $21.88 | $21.88 | $21.88 | 705 |
| 2024-01-02 | $22.64 | $23.10 | $22.64 | $22.94 | $22.94 | 2,706 |
| 2023-12-29 | $23.55 | $23.55 | $22.61 | $22.61 | $22.61 | 707 |
| 2023-12-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 2,120 |
| 2023-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 134 |
| 2023-12-26 | $23.30 | $23.30 | $22.55 | $23.30 | $23.30 | 2,131 |
| 2023-12-22 | $23.02 | $23.02 | $22.91 | $22.91 | $22.91 | 368 |
| 2023-12-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 435 |
| 2023-12-20 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 1,235 |
| 2023-12-19 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 418 |
| 2023-12-18 | $23.50 | $24.22 | $23.50 | $24.22 | $24.22 | 2,180 |
| 2023-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6,267 |
| 2023-12-14 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 332 |
| 2023-12-13 | $22.66 | $22.66 | $22.03 | $22.63 | $22.63 | 1,057 |
| 2023-12-12 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 655 |
| 2023-12-11 | $22.44 | $22.80 | $22.44 | $22.80 | $22.80 | 913 |
| 2023-12-08 | $22.50 | $22.70 | $22.50 | $22.50 | $22.50 | 591 |
| 2023-12-07 | $23.05 | $23.29 | $22.63 | $23.29 | $23.29 | 151,173 |
| 2023-12-06 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 424 |
| 2023-12-05 | $23.11 | $23.45 | $23.11 | $23.45 | $23.45 | 825 |
| 2023-12-04 | $22.82 | $23.11 | $22.82 | $23.11 | $23.11 | 1,046 |
| 2023-12-01 | $22.96 | $22.96 | $22.93 | $22.93 | $22.93 | 427 |
| 2023-11-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 452 |
| 2023-11-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 138 |
| 2023-11-28 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 407 |
| 2023-11-27 | $22.96 | $23.57 | $22.67 | $23.57 | $23.57 | 1,482 |
| 2023-11-24 | $23.34 | $23.97 | $23.34 | $23.97 | $23.97 | 1,563 |
| 2023-11-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 76 |
| 2023-11-21 | $23.50 | $23.55 | $23.31 | $23.31 | $23.31 | 1,096 |
| 2023-11-20 | $23.62 | $24.13 | $23.62 | $23.65 | $23.65 | 1,463 |
| 2023-11-17 | $24.52 | $24.52 | $22.80 | $22.80 | $22.80 | 568 |
| 2023-11-16 | $23.79 | $24.04 | $23.79 | $24.04 | $24.04 | 433 |
| 2023-11-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 133 |
| 2023-11-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 371 |
| 2023-11-13 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 388 |
| 2023-11-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 175 |
| 2023-11-09 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 355 |
| 2023-11-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 125 |
| 2023-11-07 | $23.43 | $23.43 | $22.25 | $22.25 | $22.25 | 519 |
| 2023-11-06 | $23.14 | $23.14 | $22.51 | $22.83 | $22.83 | 2,071 |
| 2023-11-03 | $22.79 | $22.79 | $21.97 | $21.97 | $21.97 | 481 |
| 2023-11-02 | $22.68 | $22.98 | $22.68 | $22.98 | $22.98 | 552 |
| 2023-11-01 | $21.41 | $22.29 | $21.41 | $21.69 | $21.69 | 932 |
| 2023-10-31 | $22.10 | $22.10 | $21.58 | $21.58 | $21.58 | 381 |
| 2023-10-30 | $21.60 | $22.30 | $21.60 | $22.30 | $22.30 | 1,899 |
| 2023-10-27 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 370 |
| 2023-10-26 | $21.08 | $21.53 | $21.08 | $21.53 | $21.53 | 1,173 |
| 2023-10-25 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 289 |
| 2023-10-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 212 |
| 2023-10-23 | $21.75 | $22.22 | $21.75 | $22.22 | $22.22 | 2,139 |
| 2023-10-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 232 |
| 2023-10-19 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 168 |
| 2023-10-18 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 166 |
| 2023-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 578 |
| 2023-10-16 | $22.56 | $22.88 | $22.56 | $22.88 | $22.88 | 1,031 |
| 2023-10-13 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 22 |
| 2023-10-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 108 |
| 2023-10-11 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 116 |
| 2023-10-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 67 |
| 2023-10-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 278 |
| 2023-10-06 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 204 |
| 2023-10-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 86 |
| 2023-10-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 711 |
| 2023-10-03 | $24.24 | $24.24 | $23.77 | $23.77 | $23.77 | 611 |
| 2023-10-02 | $24.70 | $24.70 | $24.63 | $24.63 | $24.63 | 649 |
| 2023-09-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 57 |
| 2023-09-28 | $24.19 | $24.19 | $24.14 | $24.14 | $24.14 | 435 |
| 2023-09-27 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 343 |
| 2023-09-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 204 |
| 2023-09-25 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 295 |
| 2023-09-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 286 |
| 2023-09-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 414 |
| 2023-09-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 80 |
| 2023-09-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 253 |
| 2023-09-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 325 |
| 2023-09-15 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 127 |
| 2023-09-14 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 202 |
| 2023-09-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 124 |
| 2023-09-12 | $24.89 | $24.89 | $24.88 | $24.88 | $24.88 | 306 |
| 2023-09-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 134 |
| 2023-09-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 127 |
| 2023-09-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 335 |
| 2023-09-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 67 |
| 2023-09-05 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 173 |
| 2023-09-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 111 |
| 2023-08-31 | $26.80 | $26.80 | $26.18 | $26.18 | $26.18 | 403 |
| 2023-08-30 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 17 |
| 2023-08-29 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 10 |
| 2023-08-28 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 252 |
| 2023-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 235 |
| 2023-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 47 |
| 2023-08-23 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 353 |
| 2023-08-22 | $24.84 | $24.85 | $24.59 | $24.85 | $24.85 | 827 |
| 2023-08-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 320 |
| 2023-08-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 178 |
| 2023-08-17 | $24.79 | $25.13 | $24.71 | $24.71 | $24.71 | 644 |
| 2023-08-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 385 |
| 2023-08-15 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 31 |
| 2023-08-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 47 |
| 2023-08-11 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 282 |
| 2023-08-10 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 153 |
| 2023-08-09 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 153 |
| 2023-08-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 342 |
| 2023-08-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 225 |
| 2023-08-04 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 48 |
| 2023-08-03 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 246 |
| 2023-08-02 | $25.99 | $26.14 | $25.99 | $26.14 | $26.14 | 1,232 |
| 2023-08-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 111 |
| 2023-07-31 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 103 |
| 2023-07-28 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 216 |
| 2023-07-27 | $26.56 | $28.17 | $26.56 | $28.17 | $28.17 | 803 |
| 2023-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 13 |
| 2023-07-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 143 |
| 2023-07-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 222 |
| 2023-07-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 222 |
| 2023-07-20 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 68 |
| 2023-07-19 | $29.12 | $30.21 | $29.12 | $30.21 | $30.21 | 350 |
| 2023-07-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 65 |
| 2023-07-17 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 179 |
| 2023-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 47 |
| 2023-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 231 |
| 2023-07-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 165 |
| 2023-07-11 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 290 |
| 2023-07-10 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 81 |
| 2023-07-07 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 181 |
| 2023-07-06 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 138 |
| 2023-07-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 272 |
| 2023-07-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 393 |
| 2023-06-30 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 170 |
| 2023-06-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 169 |
| 2023-06-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 159 |
| 2023-06-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 283 |
| 2023-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 80 |
| 2023-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,959 |
| 2023-06-22 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 150 |
| 2023-06-21 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 219 |
| 2023-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 182 |
| 2023-06-16 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 121 |
| 2023-06-15 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 94 |
| 2023-06-14 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 376 |
| 2023-06-13 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 211 |
| 2023-06-12 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 279 |
| 2023-06-09 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 319 |
| 2023-06-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1,275 |
| 2023-06-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 122 |
| 2023-06-06 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 234 |
| 2023-06-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 66 |
| 2023-06-02 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 619 |
| 2023-06-01 | $28.02 | $28.02 | $27.18 | $27.18 | $27.18 | 695 |
| 2023-05-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 101 |
| 2023-05-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 191 |
| 2023-05-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 337 |
| 2023-05-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 213 |
| 2023-05-24 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 89 |
| 2023-05-23 | $28.50 | $28.68 | $28.41 | $28.41 | $28.41 | 616 |
| 2023-05-22 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 91 |
| 2023-05-19 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 355 |
| 2023-05-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 22 |
| 2023-05-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 157 |
| 2023-05-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 11 |
| 2023-05-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 168 |
| 2023-05-12 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 146 |
| 2023-05-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 355 |
| 2023-05-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 92 |
| 2023-05-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 474 |
| 2023-05-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 190 |
| 2023-05-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 209 |
| 2023-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 161 |
| 2023-05-03 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 153 |
| 2023-05-02 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 314 |
| 2023-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 266 |
| 2023-04-28 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 111 |
| 2023-04-27 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2,200 |
| 2023-04-26 | $26.54 | $26.55 | $26.54 | $26.55 | $26.55 | 1,888 |
| 2023-04-25 | $26.54 | $27.16 | $26.54 | $26.54 | $26.54 | 840 |
| 2023-04-24 | $27.32 | $27.74 | $27.32 | $27.74 | $27.19 | 669 |
| 2023-04-21 | $27.90 | $27.90 | $27.90 | $27.90 | $26.84 | 177 |
| 2023-04-20 | $27.11 | $27.11 | $27.11 | $27.11 | $26.08 | 74 |
| 2023-04-19 | $27.11 | $27.11 | $27.11 | $27.11 | $26.08 | 445 |
| 2023-04-18 | $27.40 | $27.40 | $27.40 | $27.40 | $26.36 | 214 |
| 2023-04-17 | $27.50 | $27.50 | $26.89 | $26.89 | $25.87 | 713 |
| 2023-04-14 | $27.15 | $27.15 | $27.15 | $27.15 | $26.12 | 527 |
| 2023-04-13 | $27.92 | $27.92 | $27.92 | $27.92 | $26.86 | 254 |
| 2023-04-12 | $27.17 | $27.37 | $27.17 | $27.37 | $26.33 | 1,445 |
| 2023-04-11 | $27.00 | $27.16 | $27.00 | $27.16 | $26.13 | 1,887 |
| 2023-04-10 | $27.13 | $27.13 | $26.65 | $26.65 | $25.64 | 814 |
| 2023-04-06 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 353 |
| 2023-04-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 202 |
| 2023-04-04 | $26.13 | $26.13 | $25.11 | $25.11 | $25.11 | 391 |
| 2023-04-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 465 |
| 2023-03-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,058 |
| 2023-03-30 | $25.80 | $25.95 | $25.70 | $25.95 | $25.95 | 392 |
| 2023-03-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 135 |
| 2023-03-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 207 |
| 2023-03-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 238 |
| 2023-03-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 259 |
| 2023-03-23 | $25.45 | $25.91 | $25.45 | $25.81 | $25.81 | 119,021 |
| 2023-03-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 219 |
| 2023-03-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 346 |
| 2023-03-20 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 300 |
| 2023-03-17 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 398 |
| 2023-03-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 262 |
| 2023-03-15 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 127 |
| 2023-03-14 | $24.13 | $24.61 | $24.13 | $24.61 | $24.61 | 416 |
| 2023-03-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 61 |
| 2023-03-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 333 |
| 2023-03-09 | $24.98 | $24.98 | $24.69 | $24.69 | $24.69 | 58,726 |
| 2023-03-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 230 |
| 2023-03-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 185 |
| 2023-03-06 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 75 |
| 2023-03-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 21 |
| 2023-03-02 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 50 |
| 2023-03-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 51 |
| 2023-02-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 61 |
| 2023-02-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 180 |
| 2023-02-24 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 220 |
| 2023-02-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 28 |
| 2023-02-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 281 |
| 2023-02-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 233 |
| 2023-02-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 23 |
| 2023-02-16 | $24.44 | $24.44 | $24.13 | $24.13 | $24.13 | 402 |
| 2023-02-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 96 |
| 2023-02-14 | $24.39 | $24.39 | $23.94 | $23.94 | $23.94 | 393 |
| 2023-02-13 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 177 |
| 2023-02-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 145 |
| 2023-02-09 | $24.10 | $24.10 | $23.93 | $23.93 | $23.93 | 554 |
| 2023-02-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 381 |
| 2023-02-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 54 |
| 2023-02-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 737 |
| 2023-02-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 64 |
| 2023-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 64 |
| 2023-02-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 348 |
| 2023-01-31 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 97 |
| 2023-01-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 621 |
| 2023-01-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 118 |
| 2023-01-26 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 82 |
| 2023-01-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 189 |
| 2023-01-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 348 |
| 2023-01-23 | $25.07 | $25.07 | $24.69 | $24.69 | $24.69 | 951 |
| 2023-01-20 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 181 |
| 2023-01-19 | $23.98 | $24.77 | $23.98 | $24.77 | $24.77 | 389 |
| 2023-01-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 300 |
| 2023-01-17 | $24.03 | $25.36 | $24.03 | $24.80 | $24.80 | 491 |
| 2023-01-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 135 |
| 2023-01-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 217 |
| 2023-01-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 127 |
| 2023-01-10 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 119 |
| 2023-01-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 198 |
| 2023-01-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 112 |
| 2023-01-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 277 |
| 2023-01-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 713 |
| 2023-01-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 284 |
| 2022-12-30 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 117 |
| 2022-12-29 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 416 |
| 2022-12-28 | $21.73 | $22.06 | $21.73 | $22.06 | $22.06 | 1,059 |
| 2022-12-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 344 |
| 2022-12-23 | $21.28 | $21.28 | $21.20 | $21.20 | $21.20 | 805 |
| 2022-12-22 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 357 |
| 2022-12-21 | $21.56 | $21.82 | $21.42 | $21.82 | $21.82 | 1,034 |
| 2022-12-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 123 |
| 2022-12-19 | $22.28 | $22.77 | $22.28 | $22.77 | $22.77 | 831 |
| 2022-12-16 | $21.98 | $21.98 | $21.92 | $21.92 | $21.92 | 392 |
| 2022-12-15 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 371 |
| 2022-12-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 166 |
| 2022-12-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 448 |
| 2022-12-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 177 |
| 2022-12-09 | $22.43 | $22.80 | $22.43 | $22.80 | $22.80 | 2,670 |
| 2022-12-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,190 |
| 2022-12-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 159 |
| 2022-12-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 106 |
| 2022-12-05 | $21.92 | $21.92 | $21.91 | $21.91 | $21.91 | 2,337 |
| 2022-12-02 | $22.65 | $22.65 | $22.10 | $22.10 | $22.10 | 1,437 |
| 2022-12-01 | $22.52 | $22.60 | $22.52 | $22.60 | $22.60 | 513 |
| 2022-11-30 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 473 |
| 2022-11-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 130 |
| 2022-11-28 | $22.38 | $22.38 | $21.17 | $21.17 | $21.17 | 789 |
| 2022-11-25 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 277 |
| 2022-11-23 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 45 |
| 2022-11-22 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 114 |
| 2022-11-21 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 309 |
| 2022-11-18 | $20.65 | $21.18 | $20.65 | $20.88 | $20.88 | 792 |
| 2022-11-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 300 |
| 2022-11-16 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 203 |
| 2022-11-15 | $21.23 | $21.73 | $21.23 | $21.73 | $21.73 | 434 |
| 2022-11-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 639 |
| 2022-11-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 2,447 |
| 2022-11-10 | $22.44 | $22.47 | $22.44 | $22.47 | $22.47 | 586 |
| 2022-11-09 | $21.16 | $21.16 | $21.08 | $21.08 | $21.08 | 647 |
| 2022-11-08 | $20.51 | $21.45 | $20.51 | $21.45 | $21.45 | 1,039 |
| 2022-11-07 | $20.26 | $20.26 | $19.78 | $20.00 | $20.00 | 1,685 |
| 2022-11-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 464 |
| 2022-11-03 | $18.84 | $19.17 | $18.84 | $19.17 | $19.17 | 824 |
| 2022-11-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 674 |
| 2022-11-01 | $19.51 | $19.51 | $19.49 | $19.49 | $19.49 | 899 |
| 2022-10-31 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 571 |
| 2022-10-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 463 |
| 2022-10-27 | $20.38 | $20.38 | $20.35 | $20.35 | $20.35 | 1,029 |
| 2022-10-26 | $20.05 | $20.38 | $20.05 | $20.38 | $20.38 | 401 |
| 2022-10-25 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 194 |
| 2022-10-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 286 |
| 2022-10-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 223 |
| 2022-10-20 | $19.58 | $19.80 | $19.58 | $19.80 | $19.80 | 889 |
| 2022-10-19 | $19.94 | $19.94 | $19.83 | $19.83 | $19.83 | 664 |
| 2022-10-18 | $19.89 | $19.89 | $19.84 | $19.84 | $19.84 | 534 |
| 2022-10-17 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 178 |
| 2022-10-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 161 |
| 2022-10-13 | $18.92 | $19.17 | $18.92 | $19.17 | $19.17 | 908 |
| 2022-10-12 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 471 |
| 2022-10-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 785 |
| 2022-10-10 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 262 |
| 2022-10-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 9,399 |
| 2022-10-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 371 |
| 2022-10-05 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 748 |
| 2022-10-04 | $19.82 | $20.44 | $19.82 | $20.44 | $20.44 | 811 |
| 2022-10-03 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 584 |
| 2022-09-30 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 555 |
| 2022-09-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 423 |
| 2022-09-28 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 356 |
| 2022-09-27 | $21.47 | $21.79 | $21.47 | $21.79 | $21.79 | 779 |
| 2022-09-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 345 |
| 2022-09-23 | $21.89 | $21.89 | $21.45 | $21.45 | $21.45 | 11,403 |
| 2022-09-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 326 |
| 2022-09-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 501 |
| 2022-09-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 180 |
| 2022-09-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 125 |
| 2022-09-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 156 |
| 2022-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 328 |
| 2022-09-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 184 |
| 2022-09-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 344 |
| 2022-09-12 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 288 |
| 2022-09-09 | $23.68 | $23.70 | $23.68 | $23.70 | $23.70 | 1,681 |
| 2022-09-08 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 310 |
| 2022-09-07 | $22.49 | $23.26 | $22.49 | $23.26 | $23.26 | 616 |
| 2022-09-06 | $23.00 | $23.13 | $23.00 | $23.13 | $23.13 | 421 |
| 2022-09-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 204 |
| 2022-09-01 | $23.51 | $24.32 | $23.51 | $24.32 | $24.32 | 730 |
| 2022-08-31 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 8,947 |
| 2022-08-30 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 825 |
| 2022-08-29 | $24.00 | $24.00 | $23.36 | $23.91 | $23.91 | 1,052 |
| 2022-08-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 135 |
| 2022-08-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 408 |
| 2022-08-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 275 |
| 2022-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 183 |
| 2022-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 433 |
| 2022-08-19 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 331 |
| 2022-08-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 231 |
| 2022-08-17 | $26.18 | $26.35 | $26.18 | $26.35 | $26.35 | 636 |
| 2022-08-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 304 |
| 2022-08-15 | $26.15 | $26.15 | $25.78 | $25.78 | $25.78 | 687 |
| 2022-08-12 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 549 |
| 2022-08-11 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 345 |
| 2022-08-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 263 |
| 2022-08-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 129 |
| 2022-08-08 | $26.36 | $26.77 | $26.36 | $26.65 | $26.65 | 93,261 |
| 2022-08-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1,816 |
| 2022-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 445 |
| 2022-08-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 520 |
| 2022-08-02 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 234 |
| 2022-08-01 | $26.11 | $26.11 | $25.37 | $25.37 | $25.37 | 751 |
| 2022-07-29 | $25.35 | $26.27 | $25.34 | $26.25 | $26.25 | 151,902 |
| 2022-07-28 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 838 |
| 2022-07-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 447 |
| 2022-07-26 | $25.44 | $25.44 | $24.79 | $24.79 | $24.79 | 840 |
| 2022-07-25 | $23.57 | $24.03 | $23.19 | $24.03 | $24.03 | 792 |
| 2022-07-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1,021 |
| 2022-07-21 | $24.79 | $24.79 | $23.69 | $23.69 | $23.69 | 616 |
| 2022-07-20 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 254 |
| 2022-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 182 |
| 2022-07-18 | $23.43 | $24.10 | $23.43 | $23.64 | $23.64 | 1,241 |
| 2022-07-15 | $23.19 | $23.57 | $22.98 | $23.57 | $23.57 | 5,239 |
| 2022-07-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 842 |
| 2022-07-13 | $22.50 | $22.69 | $22.50 | $22.69 | $22.69 | 973 |
| 2022-07-12 | $22.56 | $22.56 | $22.50 | $22.50 | $22.50 | 1,332 |
| 2022-07-11 | $21.90 | $22.91 | $21.90 | $22.91 | $22.91 | 910 |
| 2022-07-08 | $22.16 | $22.16 | $21.96 | $21.96 | $21.96 | 796 |
| 2022-07-07 | $22.96 | $22.96 | $22.50 | $22.50 | $22.50 | 765 |
| 2022-07-06 | $21.56 | $22.16 | $21.56 | $21.62 | $21.62 | 1,939 |
| 2022-07-05 | $21.50 | $22.47 | $21.33 | $21.59 | $21.59 | 3,262 |
| 2022-07-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 516 |
| 2022-06-30 | $21.85 | $21.85 | $21.50 | $21.50 | $21.50 | 1,563 |
| 2022-06-29 | $21.66 | $22.18 | $21.66 | $22.18 | $22.18 | 1,378 |
| 2022-06-28 | $22.00 | $22.33 | $22.00 | $22.33 | $22.33 | 264 |
| 2022-06-27 | $23.48 | $23.48 | $22.29 | $23.22 | $23.22 | 5,989 |
| 2022-06-24 | $22.31 | $22.67 | $22.08 | $22.16 | $22.16 | 1,180 |
| 2022-06-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 887 |
| 2022-06-22 | $20.73 | $20.96 | $20.73 | $20.96 | $20.96 | 5,110 |
| 2022-06-21 | $20.10 | $20.65 | $20.00 | $20.00 | $20.00 | 2,108 |
| 2022-06-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2,418 |
| 2022-06-16 | $19.09 | $19.32 | $19.09 | $19.32 | $19.32 | 12,142 |
| 2022-06-15 | $19.52 | $20.51 | $19.52 | $20.51 | $20.51 | 625 |
| 2022-06-14 | $18.95 | $19.95 | $18.95 | $19.95 | $19.95 | 7,641 |
| 2022-06-13 | $20.02 | $20.07 | $20.02 | $20.07 | $20.07 | 1,534 |
| 2022-06-10 | $22.21 | $22.21 | $20.59 | $21.84 | $21.84 | 3,810 |
| 2022-06-09 | $21.67 | $22.00 | $21.67 | $22.00 | $22.00 | 1,664 |
| 2022-06-08 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 673 |
| 2022-06-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 503 |
| 2022-06-06 | $21.65 | $22.83 | $21.65 | $22.83 | $22.83 | 1,596 |
| 2022-06-03 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,039 |
| 2022-06-02 | $22.10 | $22.48 | $22.10 | $22.48 | $22.48 | 720 |
| 2022-06-01 | $21.73 | $22.11 | $21.73 | $22.11 | $22.11 | 1,175 |
| 2022-05-31 | $22.45 | $22.45 | $21.62 | $22.11 | $22.11 | 954 |
| 2022-05-27 | $20.75 | $21.30 | $20.75 | $21.30 | $21.30 | 677 |
| 2022-05-26 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 684 |
| 2022-05-25 | $21.05 | $21.15 | $20.76 | $20.76 | $20.76 | 1,066 |
| 2022-05-24 | $21.00 | $21.51 | $20.57 | $20.57 | $20.57 | 776 |
| 2022-05-23 | $20.60 | $20.73 | $20.08 | $20.73 | $20.73 | 1,220 |
| 2022-05-20 | $19.92 | $20.52 | $19.92 | $20.52 | $20.52 | 1,554 |
| 2022-05-19 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 455 |
| 2022-05-18 | $19.93 | $20.36 | $19.93 | $20.36 | $20.36 | 4,933 |
| 2022-05-17 | $20.16 | $20.32 | $19.64 | $19.74 | $19.74 | 1,819 |
| 2022-05-16 | $19.33 | $19.84 | $19.25 | $19.25 | $19.25 | 938 |
| 2022-05-13 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 920 |
| 2022-05-12 | $18.84 | $19.37 | $18.80 | $19.35 | $19.35 | 1,457 |
| 2022-05-11 | $19.30 | $19.30 | $18.88 | $19.30 | $19.30 | 1,094 |
| 2022-05-10 | $19.63 | $19.63 | $18.79 | $18.99 | $18.99 | 4,065 |
| 2022-05-09 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1,785 |
| 2022-05-06 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 534 |
| 2022-05-05 | $20.41 | $20.41 | $20.00 | $20.00 | $20.00 | 1,563 |
| 2022-05-04 | $20.13 | $20.56 | $20.13 | $20.56 | $20.56 | 1,304 |
| 2022-05-03 | $20.64 | $20.93 | $20.64 | $20.64 | $20.64 | 1,124 |
| 2022-05-02 | $20.87 | $20.87 | $20.34 | $20.34 | $20.34 | 1,794 |
| 2022-04-29 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 411 |
| 2022-04-28 | $20.53 | $20.85 | $20.21 | $20.34 | $20.34 | 6,667 |
| 2022-04-27 | $21.14 | $21.14 | $20.77 | $20.77 | $20.77 | 1,956 |
| 2022-04-26 | $21.20 | $21.35 | $20.08 | $21.26 | $21.26 | 2,462 |
| 2022-04-25 | $21.20 | $22.26 | $21.20 | $22.26 | $22.26 | 1,309 |
| 2022-04-22 | $21.57 | $22.57 | $21.49 | $21.85 | $21.85 | 1,884 |
| 2022-04-21 | $22.21 | $22.32 | $22.00 | $22.32 | $22.32 | 3,152 |
| 2022-04-20 | $21.49 | $21.64 | $21.49 | $21.64 | $21.64 | 886 |
| 2022-04-19 | $21.63 | $21.64 | $21.63 | $21.64 | $21.64 | 2,129 |
| 2022-04-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 823 |
| 2022-04-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 848 |
| 2022-04-13 | $22.20 | $22.76 | $22.20 | $22.33 | $22.33 | 892 |
| 2022-04-12 | $22.99 | $24.00 | $22.65 | $22.65 | $22.65 | 961 |
| 2022-04-11 | $24.66 | $25.44 | $24.66 | $25.44 | $24.91 | 1,173 |
| 2022-04-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.17 | 1,290 |
| 2022-04-07 | $24.90 | $26.11 | $24.77 | $26.11 | $25.56 | 8,562 |
| 2022-04-06 | $25.63 | $25.63 | $25.63 | $25.63 | $25.09 | 396 |
| 2022-04-05 | $25.94 | $26.05 | $25.80 | $26.05 | $25.50 | 513 |
| 2022-04-04 | $27.04 | $27.04 | $27.04 | $27.04 | $26.47 | 2,597 |
| 2022-04-01 | $25.77 | $26.31 | $25.77 | $26.31 | $25.76 | 6,114 |
| 2022-03-31 | $25.76 | $25.76 | $24.88 | $25.48 | $24.94 | 2,066 |
| 2022-03-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.13 | 446 |
| 2022-03-29 | $25.64 | $25.64 | $25.64 | $25.64 | $25.10 | 332 |
| 2022-03-28 | $26.16 | $26.16 | $25.46 | $25.46 | $24.92 | 681 |
| 2022-03-25 | $24.10 | $24.76 | $24.10 | $24.76 | $24.24 | 760 |
| 2022-03-24 | $24.58 | $24.58 | $24.01 | $24.01 | $23.51 | 857 |
| 2022-03-23 | $24.37 | $24.90 | $24.37 | $24.72 | $24.20 | 2,368 |
| 2022-03-22 | $23.82 | $24.35 | $23.82 | $24.22 | $23.71 | 5,748 |
| 2022-03-21 | $23.67 | $24.92 | $23.67 | $23.98 | $23.48 | 1,676 |
| 2022-03-18 | $23.14 | $23.98 | $23.14 | $23.98 | $23.48 | 1,676 |
| 2022-03-17 | $23.78 | $23.78 | $23.35 | $23.35 | $22.86 | 937 |
| 2022-03-16 | $23.45 | $23.45 | $23.45 | $23.45 | $22.96 | 229 |
| 2022-03-15 | $23.18 | $23.18 | $22.65 | $22.65 | $22.17 | 1,567 |
| 2022-03-14 | $23.42 | $23.42 | $23.42 | $23.42 | $22.93 | 305 |
| 2022-03-11 | $23.09 | $23.70 | $23.09 | $23.70 | $23.20 | 707 |
| 2022-03-10 | $23.15 | $23.15 | $22.85 | $22.85 | $22.37 | 1,529 |
| 2022-03-09 | $23.17 | $23.17 | $23.17 | $23.17 | $22.69 | 382 |
| 2022-03-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.46 | 1,534 |
| 2022-03-07 | $21.91 | $23.05 | $21.91 | $22.20 | $21.73 | 2,547 |
| 2022-03-04 | $22.05 | $22.80 | $21.78 | $22.80 | $22.32 | 14,787 |
| 2022-03-03 | $22.38 | $22.38 | $21.81 | $22.38 | $21.91 | 767 |
| 2022-03-02 | $22.32 | $22.32 | $22.32 | $22.32 | $21.85 | 407 |
| 2022-03-01 | $22.91 | $23.49 | $22.32 | $22.32 | $21.85 | 6,307 |
| 2022-02-28 | $22.71 | $22.71 | $22.11 | $22.11 | $21.65 | 1,660 |
| 2022-02-25 | $22.29 | $22.40 | $21.72 | $21.72 | $21.27 | 1,884 |
| 2022-02-24 | $22.18 | $22.23 | $21.76 | $22.23 | $21.76 | 1,227 |
| 2022-02-23 | $21.40 | $21.55 | $21.40 | $21.40 | $20.95 | 1,332 |
| 2022-02-22 | $20.93 | $21.45 | $20.74 | $21.45 | $21.00 | 1,900 |
| 2022-02-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.90 | 418 |
| 2022-02-17 | $21.38 | $21.38 | $21.38 | $21.38 | $20.93 | 567 |
| 2022-02-16 | $21.51 | $21.98 | $21.48 | $21.77 | $21.31 | 865 |
| 2022-02-15 | $22.00 | $22.00 | $21.36 | $22.00 | $21.54 | 976 |
| 2022-02-14 | $20.34 | $21.29 | $20.34 | $21.29 | $20.84 | 1,832 |
| 2022-02-11 | $20.68 | $21.08 | $20.42 | $21.08 | $20.64 | 1,595 |
| 2022-02-10 | $20.80 | $20.95 | $20.80 | $20.95 | $20.51 | 1,061 |
| 2022-02-09 | $21.21 | $21.26 | $20.65 | $21.23 | $20.78 | 2,839 |
| 2022-02-08 | $20.16 | $21.40 | $20.16 | $21.40 | $20.95 | 1,585 |
| 2022-02-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.61 | 525 |
| 2022-02-04 | $20.51 | $21.65 | $20.51 | $21.65 | $21.20 | 1,046 |
| 2022-02-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 671 |
| 2022-02-02 | $21.76 | $21.76 | $21.11 | $21.11 | $20.67 | 1,536 |
| 2022-02-01 | $21.70 | $22.04 | $21.70 | $22.04 | $21.57 | 733 |
| 2022-01-31 | $23.02 | $23.02 | $22.73 | $22.78 | $22.30 | 2,008 |
| 2022-01-28 | $22.47 | $22.47 | $22.47 | $22.47 | $21.99 | 1,040 |
| 2022-01-27 | $22.19 | $22.50 | $21.90 | $21.90 | $21.44 | 2,485 |
| 2022-01-26 | $23.55 | $23.55 | $22.61 | $22.61 | $22.13 | 2,974 |
| 2022-01-25 | $22.71 | $23.07 | $22.51 | $23.07 | $22.59 | 940 |
| 2022-01-24 | $23.23 | $23.79 | $23.23 | $23.79 | $23.29 | 2,156 |
| 2022-01-21 | $24.35 | $25.06 | $23.55 | $25.06 | $24.54 | 1,758 |
| 2022-01-20 | $24.98 | $25.00 | $24.98 | $25.00 | $24.48 | 1,500 |
| 2022-01-19 | $25.14 | $25.14 | $25.14 | $25.14 | $24.61 | 5,317 |
| 2022-01-18 | $24.30 | $25.14 | $24.00 | $25.14 | $24.61 | 5,317 |
| 2022-01-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.28 | 436 |
| 2022-01-13 | $25.73 | $26.40 | $25.73 | $26.40 | $25.85 | 1,046 |
| 2022-01-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.09 | 367 |
| 2022-01-11 | $24.50 | $26.65 | $24.50 | $26.65 | $26.09 | 482 |
| 2022-01-10 | $25.43 | $25.98 | $24.35 | $25.98 | $25.44 | 2,091 |
| 2022-01-07 | $26.15 | $26.15 | $25.10 | $25.95 | $25.41 | 2,462 |
| 2022-01-06 | $26.33 | $26.33 | $26.33 | $26.33 | $25.77 | 1,628 |
| 2022-01-05 | $27.03 | $27.45 | $27.03 | $27.34 | $26.77 | 1,669 |
| 2022-01-04 | $26.15 | $26.45 | $26.15 | $26.45 | $25.90 | 471 |
| 2022-01-03 | $26.78 | $27.31 | $26.78 | $27.31 | $26.74 | 801 |
| 2021-12-31 | $27.85 | $27.85 | $27.85 | $27.85 | $27.27 | 281 |
| 2021-12-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.10 | 657 |
| 2021-12-29 | $27.82 | $27.82 | $27.82 | $27.82 | $27.24 | 4,605 |
| 2021-12-28 | $27.35 | $27.35 | $26.87 | $26.87 | $26.31 | 656 |
| 2021-12-27 | $27.31 | $27.31 | $27.31 | $27.31 | $26.74 | 588 |
| 2021-12-23 | $26.70 | $27.10 | $26.70 | $27.10 | $26.53 | 606 |
| 2021-12-22 | $26.49 | $26.49 | $26.49 | $26.49 | $25.93 | 410 |
| 2021-12-21 | $25.94 | $26.34 | $25.94 | $26.34 | $25.79 | 929 |
| 2021-12-20 | $25.68 | $26.15 | $25.68 | $26.15 | $25.60 | 1,006 |
| 2021-12-17 | $26.35 | $26.97 | $26.35 | $26.97 | $26.41 | 592 |
| 2021-12-16 | $27.86 | $27.86 | $27.86 | $27.86 | $27.27 | 315 |
| 2021-12-15 | $27.25 | $27.25 | $27.25 | $27.25 | $26.68 | 376 |
| 2021-12-14 | $28.80 | $28.80 | $28.66 | $28.66 | $28.06 | 73,524 |
| 2021-12-13 | $28.67 | $30.03 | $28.45 | $30.03 | $29.40 | 9,961 |
| 2021-12-10 | $29.07 | $29.07 | $28.32 | $29.07 | $28.46 | 1,275 |
| 2021-12-09 | $28.95 | $28.95 | $28.13 | $28.94 | $28.33 | 2,363 |
| 2021-12-08 | $29.80 | $29.80 | $28.34 | $28.34 | $27.75 | 853 |
| 2021-12-07 | $28.72 | $29.28 | $28.72 | $29.28 | $28.66 | 684 |
| 2021-12-06 | $27.84 | $27.84 | $27.84 | $27.84 | $27.25 | 763 |
| 2021-12-03 | $27.28 | $27.88 | $27.18 | $27.88 | $27.30 | 1,362 |
| 2021-12-02 | $26.43 | $27.40 | $26.43 | $26.88 | $26.31 | 1,075 |
| 2021-12-01 | $27.38 | $27.38 | $25.88 | $25.88 | $25.34 | 1,327 |
| 2021-11-30 | $25.78 | $26.55 | $25.78 | $26.30 | $25.75 | 1,357 |
| 2021-11-29 | $26.58 | $26.66 | $26.58 | $26.66 | $26.10 | 1,031 |
| 2021-11-26 | $25.48 | $26.45 | $25.48 | $26.45 | $25.90 | 1,087 |
| 2021-11-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.06 | 333 |
| 2021-11-23 | $26.53 | $27.05 | $26.53 | $27.05 | $26.48 | 503 |
| 2021-11-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.17 | 1,578 |
| 2021-11-19 | $27.45 | $27.45 | $27.45 | $27.45 | $26.87 | 683 |
| 2021-11-18 | $27.76 | $27.76 | $27.76 | $27.76 | $27.18 | 671 |
| 2021-11-17 | $27.51 | $27.57 | $26.84 | $27.57 | $26.99 | 1,435 |
| 2021-11-16 | $27.52 | $27.52 | $26.95 | $26.95 | $26.39 | 653 |
| 2021-11-15 | $27.45 | $27.45 | $27.45 | $27.45 | $26.88 | 365 |
| 2021-11-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.30 | 434 |
| 2021-11-11 | $28.40 | $28.40 | $28.40 | $28.40 | $27.80 | 611 |
| 2021-11-10 | $28.35 | $28.35 | $27.00 | $27.51 | $26.93 | 1,359 |
| 2021-11-09 | $28.23 | $28.23 | $28.23 | $28.23 | $27.63 | 381 |
| 2021-11-08 | $27.66 | $27.66 | $27.66 | $27.66 | $27.08 | 1,160 |
| 2021-11-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.92 | 1,017 |
| 2021-11-04 | $27.57 | $27.57 | $27.57 | $27.57 | $26.99 | 773 |
| 2021-11-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.92 | 535 |
| 2021-11-02 | $26.82 | $27.02 | $26.15 | $26.15 | $25.60 | 1,234 |
| 2021-11-01 | $25.87 | $26.30 | $25.65 | $25.65 | $25.11 | 915 |
| 2021-10-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.41 | 1,221 |
| 2021-10-28 | $25.91 | $26.80 | $25.91 | $26.80 | $26.24 | 608 |
| 2021-10-27 | $25.53 | $25.53 | $25.53 | $25.53 | $24.99 | 267 |
| 2021-10-26 | $24.45 | $24.45 | $24.45 | $24.45 | $23.94 | 449 |
| 2021-10-25 | $26.18 | $26.18 | $26.18 | $26.18 | $25.63 | 863 |
| 2021-10-22 | $26.35 | $26.35 | $26.33 | $26.33 | $25.78 | 402 |
| 2021-10-21 | $27.04 | $27.04 | $27.04 | $27.04 | $26.47 | 370 |
| 2021-10-20 | $26.50 | $27.05 | $26.50 | $27.05 | $26.48 | 697 |
| 2021-10-19 | $26.50 | $26.50 | $26.28 | $26.28 | $25.73 | 761 |
| 2021-10-18 | $26.76 | $26.96 | $26.76 | $26.96 | $26.40 | 538 |
| 2021-10-15 | $27.24 | $27.24 | $27.24 | $27.24 | $26.67 | 840 |
| 2021-10-14 | $26.89 | $27.25 | $26.89 | $27.25 | $26.68 | 1,340 |
| 2021-10-13 | $26.14 | $26.93 | $26.14 | $26.50 | $25.95 | 1,149 |
| 2021-10-12 | $25.39 | $26.55 | $25.39 | $26.55 | $25.99 | 503 |
| 2021-10-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.02 | 1,403 |
| 2021-10-08 | $25.47 | $26.07 | $25.30 | $26.07 | $25.52 | 1,773 |
| 2021-10-07 | $26.48 | $26.48 | $26.48 | $26.48 | $25.93 | 1,487 |
| 2021-10-06 | $26.47 | $26.47 | $26.47 | $26.47 | $25.92 | 431 |
| 2021-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.85 | 551 |
| 2021-10-04 | $25.95 | $26.55 | $25.95 | $26.55 | $25.99 | 716 |
| 2021-10-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.17 | 549 |
| 2021-09-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.94 | 683 |
| 2021-09-29 | $27.03 | $27.03 | $26.62 | $26.62 | $26.06 | 2,256 |
| 2021-09-28 | $26.44 | $26.98 | $26.44 | $26.98 | $26.41 | 570 |
| 2021-09-27 | $27.39 | $27.39 | $27.39 | $27.39 | $26.82 | 334 |
| 2021-09-24 | $29.76 | $29.76 | $29.76 | $29.76 | $29.13 | 121 |
| 2021-09-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.67 | 539 |
| 2021-09-22 | $29.34 | $29.44 | $29.33 | $29.34 | $28.73 | 1,772 |
| 2021-09-21 | $29.44 | $29.92 | $29.44 | $29.92 | $29.29 | 580 |
| 2021-09-20 | $28.87 | $29.10 | $28.87 | $29.10 | $28.49 | 1,456 |
| 2021-09-17 | $29.50 | $29.68 | $29.48 | $29.48 | $28.86 | 1,213 |
| 2021-09-16 | $30.00 | $30.32 | $30.00 | $30.32 | $29.69 | 825 |
| 2021-09-15 | $30.51 | $30.51 | $30.51 | $30.51 | $29.87 | 498 |
| 2021-09-14 | $30.76 | $30.76 | $30.71 | $30.71 | $30.06 | 997 |
| 2021-09-13 | $30.75 | $30.75 | $30.75 | $30.75 | $30.10 | 1,082 |
| 2021-09-10 | $30.28 | $30.28 | $30.28 | $30.28 | $29.65 | 943 |
| 2021-09-09 | $30.26 | $30.26 | $30.26 | $30.26 | $29.62 | 192 |
| 2021-09-08 | $29.36 | $29.36 | $29.36 | $29.36 | $28.75 | 596 |
| 2021-09-07 | $31.12 | $31.12 | $31.12 | $31.12 | $30.47 | 263 |
| 2021-09-03 | $30.33 | $30.33 | $30.33 | $30.33 | $29.70 | 485 |
| 2021-09-02 | $31.03 | $31.03 | $30.35 | $30.35 | $29.72 | 827 |
| 2021-09-01 | $30.57 | $30.57 | $30.28 | $30.28 | $29.65 | 839 |
| 2021-08-31 | $30.57 | $30.57 | $30.15 | $30.15 | $29.52 | 396 |
| 2021-08-30 | $30.71 | $30.71 | $30.71 | $30.71 | $30.07 | 1,046 |
| 2021-08-27 | $30.90 | $30.90 | $30.90 | $30.90 | $30.25 | 172 |
| 2021-08-26 | $30.30 | $30.90 | $30.22 | $30.90 | $30.25 | 113,700 |
| 2021-08-25 | $30.14 | $30.85 | $30.14 | $30.70 | $30.06 | 13,483 |
| 2021-08-24 | $30.65 | $30.65 | $30.65 | $30.65 | $30.01 | 546 |
| 2021-08-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 528 |
| 2021-08-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 171 |
| 2021-08-19 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 124 |
| 2021-08-18 | $29.25 | $29.25 | $29.25 | $29.25 | $28.63 | 342 |
| 2021-08-17 | $29.36 | $29.75 | $29.36 | $29.75 | $29.13 | 4,566 |
| 2021-08-16 | $29.45 | $29.45 | $29.45 | $29.45 | $28.83 | 255 |
| 2021-08-13 | $29.45 | $29.45 | $29.45 | $29.45 | $28.83 | 292 |
| 2021-08-12 | $29.45 | $29.45 | $29.45 | $29.45 | $28.83 | 236 |
| 2021-08-11 | $29.71 | $29.71 | $29.71 | $29.71 | $29.09 | 386 |
| 2021-08-10 | $29.71 | $29.71 | $29.71 | $29.71 | $29.09 | 110 |
| 2021-08-09 | $29.71 | $29.71 | $29.71 | $29.71 | $29.09 | 145 |
| 2021-08-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.09 | 248 |
| 2021-08-05 | $29.71 | $29.71 | $29.71 | $29.71 | $29.09 | 123 |
| 2021-08-04 | $30.42 | $30.42 | $29.71 | $29.71 | $29.09 | 852 |
| 2021-08-03 | $29.98 | $29.98 | $29.98 | $29.98 | $29.35 | 328 |
| 2021-08-02 | $30.80 | $31.00 | $30.80 | $31.00 | $30.35 | 418 |
| 2021-07-30 | $29.97 | $30.40 | $29.97 | $30.30 | $29.67 | 530 |
| 2021-07-29 | $29.09 | $29.09 | $28.74 | $28.74 | $28.14 | 649 |
| 2021-07-28 | $28.36 | $28.64 | $28.36 | $28.64 | $28.04 | 729 |
| 2021-07-27 | $27.78 | $27.78 | $26.70 | $26.70 | $26.14 | 1,978 |
| 2021-07-26 | $28.25 | $28.45 | $28.25 | $28.45 | $27.85 | 1,822 |
| 2021-07-23 | $27.47 | $27.47 | $27.47 | $27.47 | $26.89 | 153 |
| 2021-07-22 | $27.47 | $27.47 | $27.47 | $27.47 | $26.89 | 167 |
| 2021-07-21 | $26.95 | $27.47 | $26.95 | $27.47 | $26.89 | 651 |
| 2021-07-20 | $27.01 | $27.01 | $27.01 | $27.01 | $26.44 | 299 |
| 2021-07-19 | $27.40 | $27.80 | $27.40 | $27.80 | $27.22 | 727 |
| 2021-07-16 | $27.52 | $27.81 | $27.52 | $27.81 | $27.23 | 899 |
| 2021-07-15 | $27.71 | $27.71 | $27.71 | $27.71 | $27.13 | 352 |
| 2021-07-14 | $27.66 | $28.00 | $27.52 | $28.00 | $27.41 | 591 |
| 2021-07-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.32 | 120 |
| 2021-07-12 | $28.11 | $28.11 | $28.11 | $28.11 | $27.52 | 229 |
| 2021-07-09 | $27.51 | $27.51 | $27.51 | $27.51 | $26.94 | 837 |
| 2021-07-08 | $27.17 | $27.17 | $26.59 | $26.59 | $26.03 | 996 |
| 2021-07-07 | $26.93 | $27.27 | $26.93 | $27.27 | $26.70 | 880 |
| 2021-07-06 | $28.18 | $28.18 | $28.18 | $28.18 | $27.59 | 124 |
| 2021-07-02 | $28.18 | $28.18 | $28.18 | $28.18 | $27.59 | 54 |
| 2021-07-01 | $28.18 | $28.18 | $28.18 | $28.18 | $27.59 | 41 |
| 2021-06-30 | $28.18 | $28.18 | $28.18 | $28.18 | $27.59 | 158 |
| 2021-06-29 | $28.18 | $28.18 | $28.18 | $28.18 | $27.59 | 387 |
| 2021-06-28 | $27.38 | $27.92 | $27.38 | $27.92 | $27.34 | 439 |
| 2021-06-25 | $26.78 | $27.35 | $26.78 | $27.35 | $26.78 | 493 |
| 2021-06-24 | $27.43 | $27.48 | $26.78 | $26.80 | $26.24 | 12,626 |
| 2021-06-23 | $27.78 | $27.78 | $27.78 | $27.78 | $27.19 | 266 |
| 2021-06-22 | $27.88 | $27.88 | $27.35 | $27.35 | $26.78 | 598 |
| 2021-06-21 | $27.40 | $27.40 | $27.40 | $27.40 | $26.83 | 324 |
| 2021-06-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.19 | 235 |
| 2021-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $27.90 | 180 |
| 2021-06-16 | $27.98 | $28.50 | $27.98 | $28.50 | $27.90 | 496 |
| 2021-06-15 | $27.68 | $27.68 | $27.06 | $27.06 | $26.49 | 775 |
| 2021-06-14 | $27.74 | $28.54 | $27.74 | $28.54 | $27.94 | 520 |
| 2021-06-11 | $27.64 | $27.64 | $27.64 | $27.64 | $27.06 | 384 |
| 2021-06-10 | $26.29 | $26.29 | $26.29 | $26.29 | $25.74 | 315 |
| 2021-06-09 | $27.70 | $28.09 | $27.70 | $28.09 | $27.50 | 526 |
| 2021-06-08 | $27.15 | $28.09 | $27.15 | $28.09 | $27.50 | 1,414 |
| 2021-06-07 | $27.81 | $28.04 | $27.61 | $28.04 | $27.45 | 460 |
| 2021-06-04 | $27.09 | $27.15 | $27.09 | $27.15 | $26.59 | 1,075 |
| 2021-06-03 | $26.94 | $27.25 | $26.94 | $27.25 | $26.68 | 934 |
| 2021-06-02 | $27.71 | $27.71 | $27.53 | $27.53 | $26.95 | 608 |
| 2021-06-01 | $26.58 | $26.60 | $26.10 | $26.50 | $25.95 | 1,885 |
| 2021-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.44 | 625 |
| 2021-05-27 | $27.14 | $27.69 | $27.14 | $27.25 | $26.68 | 3,105 |
| 2021-05-26 | $26.32 | $26.32 | $26.32 | $26.32 | $25.77 | 334 |
| 2021-05-25 | $27.07 | $27.35 | $26.86 | $26.86 | $26.30 | 691 |
| 2021-05-24 | $25.98 | $26.86 | $25.98 | $26.86 | $26.30 | 428 |
| 2021-05-21 | $25.70 | $26.15 | $25.70 | $26.15 | $25.60 | 1,011 |
| 2021-05-20 | $26.35 | $26.35 | $26.35 | $26.35 | $25.80 | 1,097 |
| 2021-05-19 | $25.65 | $25.65 | $25.39 | $25.39 | $24.86 | 1,665 |
| 2021-05-18 | $25.52 | $25.52 | $25.52 | $25.52 | $24.99 | 410 |
| 2021-05-17 | $25.45 | $25.45 | $25.07 | $25.07 | $24.55 | 350 |
| 2021-05-14 | $25.09 | $25.09 | $25.09 | $25.09 | $24.57 | 432 |
| 2021-05-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.24 | 323 |
| 2021-05-12 | $25.08 | $25.28 | $25.08 | $25.28 | $24.75 | 425 |
| 2021-05-11 | $25.90 | $26.10 | $25.90 | $26.10 | $25.55 | 384 |
| 2021-05-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.84 | 660 |
| 2021-05-07 | $25.61 | $25.99 | $25.61 | $25.99 | $25.45 | 360 |
| 2021-05-06 | $24.77 | $25.25 | $24.77 | $25.25 | $24.72 | 917 |
| 2021-05-05 | $25.16 | $25.94 | $25.16 | $25.94 | $25.40 | 892 |
| 2021-05-04 | $24.55 | $25.55 | $24.35 | $25.55 | $25.02 | 1,876 |
| 2021-05-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.53 | 764 |
| 2021-04-30 | $24.50 | $24.60 | $24.50 | $24.60 | $24.08 | 756 |
| 2021-04-29 | $24.92 | $24.92 | $24.92 | $24.92 | $24.40 | 339 |
| 2021-04-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.04 | 135 |
| 2021-04-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.04 | 871 |
| 2021-04-26 | $25.45 | $25.45 | $25.35 | $25.35 | $24.82 | 572 |
| 2021-04-23 | $25.34 | $25.69 | $25.34 | $25.69 | $25.15 | 874 |
| 2021-04-22 | $26.13 | $26.13 | $25.90 | $25.90 | $25.36 | 503 |
| 2021-04-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.25 | 227 |
| 2021-04-20 | $25.79 | $25.79 | $24.90 | $25.79 | $25.25 | 852 |
| 2021-04-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.21 | 338 |
| 2021-04-16 | $25.35 | $25.64 | $24.87 | $24.87 | $24.35 | 1,975 |
| 2021-04-15 | $24.48 | $24.48 | $24.48 | $24.48 | $23.96 | 513 |
| 2021-04-14 | $24.66 | $24.66 | $24.20 | $24.20 | $23.69 | 734 |
| 2021-04-13 | $24.49 | $24.49 | $24.49 | $24.49 | $23.97 | 392 |
| 2021-04-12 | $24.48 | $24.65 | $24.30 | $24.30 | $23.79 | 1,307 |
| 2021-04-09 | $24.57 | $25.09 | $24.57 | $25.09 | $24.57 | 2,122 |
| 2021-04-08 | $24.33 | $24.33 | $24.33 | $24.33 | $23.82 | 410 |
| 2021-04-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.38 | 945 |
| 2021-04-06 | $23.95 | $24.25 | $23.95 | $24.25 | $23.74 | 376 |
| 2021-04-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.13 | 310 |
| 2021-04-01 | $23.39 | $23.39 | $23.39 | $23.39 | $22.90 | 39 |
| 2021-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $22.90 | 270 |
| 2021-03-30 | $22.53 | $22.53 | $22.53 | $22.53 | $22.05 | 591 |
| 2021-03-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.25 | 862 |
| 2021-03-26 | $22.69 | $22.94 | $22.69 | $22.94 | $22.46 | 942 |
| 2021-03-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.37 | 829 |
| 2021-03-24 | $23.13 | $23.25 | $23.13 | $23.25 | $22.76 | 1,163 |
| 2021-03-23 | $23.98 | $23.98 | $23.35 | $23.35 | $22.86 | 626 |
| 2021-03-22 | $24.41 | $24.41 | $24.41 | $24.41 | $23.90 | 223 |
| 2021-03-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.62 | 147 |
| 2021-03-18 | $23.35 | $30.00 | $23.35 | $30.00 | $29.37 | 397 |
| 2021-03-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.37 | 4,618 |
| 2021-03-16 | $22.44 | $22.70 | $22.44 | $22.70 | $22.22 | 887 |
| 2021-03-15 | $21.83 | $22.13 | $21.83 | $22.13 | $21.66 | 459 |
| 2021-03-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.37 | 706 |
| 2021-03-11 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 250 |
| 2021-03-10 | $21.41 | $21.41 | $21.07 | $21.07 | $20.63 | 846 |
| 2021-03-09 | $21.65 | $21.65 | $21.65 | $21.65 | $21.20 | 521 |
| 2021-03-08 | $21.30 | $21.79 | $21.30 | $21.79 | $21.33 | 1,378 |
| 2021-03-05 | $21.77 | $21.77 | $21.77 | $21.77 | $21.31 | 263 |
| 2021-03-04 | $21.50 | $21.50 | $20.82 | $20.82 | $20.38 | 1,584 |
| 2021-03-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 200 |
| 2021-03-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.47 | 193 |
| 2021-03-01 | $22.05 | $22.95 | $22.05 | $22.95 | $22.47 | 318 |
| 2021-02-26 | $22.25 | $22.50 | $22.25 | $22.50 | $22.03 | 666 |
| 2021-02-25 | $22.98 | $23.02 | $22.98 | $23.02 | $22.53 | 1,257 |
| 2021-02-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.35 | 225 |
| 2021-02-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.35 | 173 |
| 2021-02-22 | $24.70 | $25.95 | $24.70 | $25.95 | $25.41 | 7,069 |
| 2021-02-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.57 | 663 |
| 2021-02-18 | $24.73 | $24.75 | $24.73 | $24.75 | $24.23 | 1,159 |
| 2021-02-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.39 | 619 |
| 2021-02-16 | $26.40 | $26.40 | $26.40 | $26.40 | $25.85 | 1,541 |
| 2021-02-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.02 | 450 |
| 2021-02-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.77 | 98 |
| 2021-02-10 | $25.05 | $25.30 | $25.05 | $25.15 | $24.62 | 807 |
| 2021-02-09 | $24.65 | $25.15 | $24.65 | $25.15 | $24.62 | 807 |
| 2021-02-08 | $24.65 | $24.65 | $24.45 | $24.65 | $24.13 | 1,292 |
| 2021-02-05 | $24.15 | $24.15 | $24.15 | $24.15 | $23.64 | 586 |
| 2021-02-04 | $25.15 | $25.15 | $25.15 | $25.15 | $24.62 | 343 |
| 2021-02-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.62 | 1,052 |
| 2021-02-02 | $24.70 | $24.70 | $24.28 | $24.28 | $23.77 | 734 |
| 2021-02-01 | $24.50 | $24.50 | $24.30 | $24.40 | $23.89 | 1,433 |
| 2021-01-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.70 | 215 |
| 2021-01-28 | $25.31 | $25.31 | $25.16 | $25.16 | $24.63 | 670 |
| 2021-01-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.89 | 1,682 |
| 2021-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 233 |
| 2021-01-25 | $24.10 | $24.50 | $24.10 | $24.50 | $23.99 | 1,146 |
| 2021-01-22 | $24.65 | $24.86 | $24.45 | $24.75 | $24.23 | 1,001 |
| 2021-01-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.99 | 624 |
| 2021-01-20 | $24.00 | $24.54 | $24.00 | $24.54 | $24.03 | 705 |
| 2021-01-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.03 | 281 |
| 2021-01-15 | $23.20 | $23.40 | $23.20 | $23.40 | $22.91 | 791 |
| 2021-01-14 | $23.40 | $23.40 | $23.20 | $23.40 | $22.91 | 2,125 |
| 2021-01-13 | $23.41 | $23.41 | $23.41 | $23.41 | $22.92 | 184 |
| 2021-01-12 | $23.15 | $23.20 | $23.15 | $23.20 | $22.71 | 1,408 |
| 2021-01-11 | $22.90 | $22.90 | $22.55 | $22.83 | $22.35 | 1,478 |
| 2021-01-08 | $22.50 | $22.90 | $22.50 | $22.90 | $22.42 | 441 |
| 2021-01-07 | $22.65 | $22.65 | $22.50 | $22.50 | $22.03 | 820 |
| 2021-01-06 | $22.88 | $22.88 | $22.88 | $22.88 | $22.40 | 308 |
| 2021-01-05 | $23.05 | $23.25 | $23.05 | $23.18 | $22.70 | 511 |
| 2021-01-04 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 1,279 |
| 2020-12-31 | $23.58 | $23.58 | $23.58 | $23.58 | $23.08 | 227 |
| 2020-12-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.08 | 388 |
| 2020-12-29 | $23.28 | $23.58 | $23.28 | $23.58 | $23.08 | 733 |
| 2020-12-28 | $23.64 | $23.64 | $22.75 | $22.75 | $22.27 | 449 |
| 2020-12-24 | $23.40 | $23.60 | $23.40 | $23.60 | $23.11 | 901 |
| 2020-12-23 | $23.13 | $23.20 | $23.13 | $23.20 | $22.71 | 675 |
| 2020-12-22 | $22.80 | $22.95 | $22.32 | $22.32 | $21.85 | 1,764 |
| 2020-12-21 | $22.89 | $22.89 | $22.89 | $22.89 | $22.41 | 777 |
| 2020-12-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.23 | 161 |
| 2020-12-17 | $22.37 | $22.70 | $22.37 | $22.70 | $22.23 | 512 |
| 2020-12-16 | $22.22 | $22.22 | $22.08 | $22.08 | $21.61 | 707 |
| 2020-12-15 | $22.94 | $23.00 | $22.80 | $23.00 | $22.52 | 1,020 |
| 2020-12-14 | $22.44 | $22.44 | $21.90 | $21.90 | $21.44 | 1,345 |
| 2020-12-11 | $21.72 | $22.24 | $21.72 | $22.24 | $21.77 | 296 |
| 2020-12-10 | $23.08 | $23.08 | $23.08 | $23.08 | $22.60 | 551 |
| 2020-12-09 | $21.97 | $22.15 | $21.97 | $22.05 | $21.59 | 133,888 |
| 2020-12-08 | $22.25 | $22.35 | $22.25 | $22.35 | $21.88 | 1,209 |
| 2020-12-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.69 | 249 |
| 2020-12-04 | $22.05 | $22.05 | $22.05 | $22.05 | $21.58 | 267,999 |
| 2020-12-03 | $21.97 | $22.05 | $21.97 | $22.05 | $21.59 | 9,397 |