Stifel Financial Corp (SF-P-D) Exchange: NYSE
Data as of Aug. 18, 2025
$17.09 ($0.16) 0.95%
Stifel Financial Corp - Daily Information
Click for more stock information on Stifel Financial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $16.99 |
| Previous Close | $17.09 |
| High | $17.17 |
| Low | $16.94 |
| Adjusted Open | $16.99 |
| Previous Adjusted Close | $17.09 |
| Adjusted High | $17.17 |
| Adjusted Low | $16.94 |
Invest in Stifel Financial Corp (SF-P-D)
Historical Stock Data for Stifel Financial Corp (SF-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $16.99 | $17.17 | $16.94 | $17.09 | $17.09 | 38,940 |
| 2025-06-30 | $17.66 | $17.66 | $16.93 | $16.93 | $16.93 | 124,655 |
| 2025-06-27 | $17.50 | $17.69 | $17.43 | $17.51 | $17.51 | 28,178 |
| 2025-06-26 | $17.45 | $17.53 | $17.20 | $17.31 | $17.31 | 8,739 |
| 2025-06-25 | $17.55 | $17.55 | $17.25 | $17.30 | $17.30 | 18,780 |
| 2025-06-24 | $17.47 | $17.53 | $17.45 | $17.51 | $17.51 | 7,986 |
| 2025-06-23 | $17.56 | $17.56 | $17.33 | $17.36 | $17.36 | 8,844 |
| 2025-06-20 | $17.43 | $17.60 | $17.36 | $17.45 | $17.45 | 8,887 |
| 2025-06-18 | $17.60 | $17.60 | $17.43 | $17.47 | $17.47 | 16,517 |
| 2025-06-17 | $17.37 | $17.67 | $17.34 | $17.46 | $17.46 | 10,651 |
| 2025-06-16 | $17.06 | $17.60 | $16.50 | $17.34 | $17.34 | 72,992 |
| 2025-06-13 | $17.09 | $17.09 | $16.78 | $16.89 | $16.89 | 12,312 |
| 2025-06-12 | $17.17 | $17.17 | $16.93 | $17.09 | $17.09 | 15,735 |
| 2025-06-11 | $17.05 | $17.24 | $17.05 | $17.10 | $17.10 | 21,370 |
| 2025-06-10 | $16.96 | $17.09 | $16.96 | $17.01 | $17.01 | 24,412 |
| 2025-06-09 | $16.92 | $17.05 | $16.86 | $16.96 | $16.96 | 12,973 |
| 2025-06-06 | $16.97 | $16.97 | $16.86 | $16.92 | $16.92 | 11,617 |
| 2025-06-05 | $16.88 | $17.06 | $16.84 | $16.98 | $16.98 | 30,045 |
| 2025-06-04 | $16.68 | $16.81 | $16.61 | $16.81 | $16.81 | 29,617 |
| 2025-06-03 | $16.55 | $16.73 | $16.41 | $16.58 | $16.58 | 31,772 |
| 2025-06-02 | $16.25 | $16.64 | $16.25 | $16.49 | $16.49 | 86,337 |
| 2025-05-30 | $17.17 | $17.39 | $16.52 | $16.52 | $16.24 | 232,922 |
| 2025-05-29 | $17.59 | $17.65 | $17.27 | $17.29 | $17.00 | 9,263 |
| 2025-05-28 | $17.53 | $17.70 | $17.47 | $17.50 | $17.21 | 8,897 |
| 2025-05-27 | $17.70 | $17.70 | $17.53 | $17.59 | $17.30 | 19,791 |
| 2025-05-23 | $17.43 | $17.89 | $17.40 | $17.56 | $17.27 | 14,184 |
| 2025-05-22 | $17.55 | $17.65 | $17.46 | $17.63 | $17.33 | 9,125 |
| 2025-05-21 | $17.95 | $18.11 | $17.58 | $17.58 | $17.29 | 14,140 |
| 2025-05-20 | $18.19 | $18.38 | $18.07 | $18.07 | $17.77 | 19,918 |
| 2025-05-19 | $18.01 | $18.28 | $18.01 | $18.12 | $17.82 | 9,482 |
| 2025-05-16 | $18.05 | $18.30 | $17.83 | $18.01 | $17.71 | 15,764 |
| 2025-05-15 | $17.95 | $18.33 | $17.81 | $17.98 | $17.68 | 25,870 |
| 2025-05-14 | $18.08 | $18.20 | $17.84 | $17.91 | $17.61 | 13,567 |
| 2025-05-13 | $18.14 | $18.41 | $18.06 | $18.07 | $17.77 | 9,149 |
| 2025-05-12 | $18.40 | $18.45 | $18.09 | $18.14 | $17.84 | 15,227 |
| 2025-05-09 | $18.73 | $18.73 | $18.26 | $18.30 | $17.99 | 47,687 |
| 2025-05-08 | $18.68 | $18.90 | $18.65 | $18.65 | $18.34 | 15,313 |
| 2025-05-07 | $18.58 | $18.69 | $18.51 | $18.56 | $18.25 | 15,949 |
| 2025-05-06 | $18.52 | $18.93 | $18.34 | $18.43 | $18.12 | 10,943 |
| 2025-05-05 | $18.37 | $18.68 | $18.37 | $18.60 | $18.29 | 52,454 |
| 2025-05-02 | $17.65 | $18.76 | $17.59 | $18.47 | $18.16 | 173,541 |
| 2025-05-01 | $17.38 | $17.53 | $17.21 | $17.53 | $17.23 | 24,070 |
| 2025-04-30 | $17.12 | $17.39 | $16.95 | $17.38 | $17.09 | 33,376 |
| 2025-04-29 | $16.96 | $17.24 | $16.96 | $17.12 | $16.83 | 12,308 |
| 2025-04-28 | $16.96 | $16.96 | $16.83 | $16.92 | $16.64 | 9,994 |
| 2025-04-25 | $16.87 | $16.94 | $16.73 | $16.90 | $16.62 | 13,449 |
| 2025-04-24 | $16.83 | $16.97 | $16.78 | $16.80 | $16.52 | 9,907 |
| 2025-04-23 | $16.65 | $16.98 | $16.63 | $16.78 | $16.50 | 9,554 |
| 2025-04-22 | $16.69 | $16.70 | $16.48 | $16.50 | $16.22 | 21,079 |
| 2025-04-21 | $16.64 | $16.64 | $16.41 | $16.47 | $16.19 | 13,253 |
| 2025-04-17 | $16.69 | $16.69 | $16.49 | $16.53 | $16.25 | 9,828 |
| 2025-04-16 | $16.47 | $16.84 | $16.33 | $16.57 | $16.29 | 16,878 |
| 2025-04-15 | $16.32 | $16.55 | $16.30 | $16.35 | $16.08 | 16,542 |
| 2025-04-14 | $16.15 | $16.34 | $16.15 | $16.30 | $16.03 | 20,601 |
| 2025-04-11 | $16.19 | $16.44 | $15.85 | $16.14 | $15.87 | 23,602 |
| 2025-04-10 | $16.48 | $16.76 | $16.29 | $16.33 | $16.06 | 14,823 |
| 2025-04-09 | $16.50 | $17.07 | $16.25 | $16.63 | $16.35 | 18,039 |
| 2025-04-08 | $16.87 | $17.01 | $16.65 | $16.69 | $16.41 | 11,913 |
| 2025-04-07 | $16.70 | $17.35 | $16.70 | $16.77 | $16.49 | 14,070 |
| 2025-04-04 | $16.97 | $17.14 | $16.71 | $17.14 | $16.85 | 42,685 |
| 2025-04-03 | $17.00 | $17.20 | $16.95 | $17.05 | $16.76 | 18,753 |
| 2025-04-02 | $17.25 | $17.30 | $17.18 | $17.20 | $16.91 | 7,088 |
| 2025-04-01 | $17.28 | $17.41 | $17.27 | $17.27 | $16.98 | 9,626 |
| 2025-03-31 | $17.42 | $17.46 | $17.22 | $17.25 | $16.96 | 83,612 |
| 2025-03-28 | $17.71 | $18.04 | $17.38 | $17.42 | $17.13 | 31,470 |
| 2025-03-27 | $17.85 | $17.85 | $17.67 | $17.71 | $17.41 | 21,330 |
| 2025-03-26 | $18.03 | $18.17 | $17.84 | $17.85 | $17.55 | 14,239 |
| 2025-03-25 | $18.17 | $18.19 | $18.04 | $18.11 | $17.81 | 5,000 |
| 2025-03-24 | $18.15 | $18.27 | $17.98 | $18.08 | $17.78 | 10,531 |
| 2025-03-21 | $18.00 | $18.20 | $17.92 | $18.09 | $17.78 | 22,677 |
| 2025-03-20 | $18.15 | $18.15 | $18.02 | $18.10 | $17.80 | 14,436 |
| 2025-03-19 | $18.01 | $18.10 | $18.01 | $18.05 | $17.75 | 8,301 |
| 2025-03-18 | $18.09 | $18.09 | $17.85 | $18.01 | $17.71 | 5,273 |
| 2025-03-17 | $17.94 | $18.11 | $17.84 | $18.09 | $17.79 | 18,613 |
| 2025-03-14 | $17.73 | $17.82 | $17.57 | $17.82 | $17.52 | 8,786 |
| 2025-03-13 | $17.76 | $17.76 | $17.53 | $17.67 | $17.37 | 7,043 |
| 2025-03-12 | $17.66 | $17.85 | $17.60 | $17.60 | $17.30 | 7,296 |
| 2025-03-11 | $17.87 | $17.87 | $17.66 | $17.68 | $17.38 | 2,626 |
| 2025-03-10 | $17.93 | $17.98 | $17.77 | $17.77 | $17.47 | 7,532 |
| 2025-03-07 | $18.15 | $18.15 | $17.93 | $17.93 | $17.63 | 10,581 |
| 2025-03-06 | $18.14 | $18.15 | $18.00 | $18.02 | $17.72 | 2,808 |
| 2025-03-05 | $18.10 | $18.25 | $18.00 | $18.10 | $17.80 | 16,323 |
| 2025-03-04 | $18.12 | $18.12 | $17.54 | $18.10 | $17.80 | 15,970 |
| 2025-03-03 | $18.25 | $18.31 | $18.11 | $18.22 | $17.91 | 12,181 |
| 2025-02-28 | $18.43 | $18.57 | $18.35 | $18.37 | $18.37 | 20,772 |
| 2025-02-27 | $18.37 | $18.48 | $18.25 | $18.27 | $18.27 | 24,553 |
| 2025-02-26 | $18.52 | $18.52 | $18.27 | $18.30 | $18.30 | 9,845 |
| 2025-02-25 | $18.51 | $18.54 | $18.16 | $18.52 | $18.52 | 12,406 |
| 2025-02-24 | $18.24 | $18.39 | $18.12 | $18.28 | $18.28 | 13,447 |
| 2025-02-21 | $18.11 | $18.34 | $18.11 | $18.24 | $18.24 | 15,540 |
| 2025-02-20 | $18.00 | $18.11 | $18.00 | $18.11 | $18.11 | 8,801 |
| 2025-02-19 | $17.96 | $18.14 | $17.81 | $18.00 | $18.00 | 25,417 |
| 2025-02-18 | $18.01 | $18.11 | $17.90 | $17.92 | $17.92 | 10,455 |
| 2025-02-14 | $18.14 | $18.14 | $18.05 | $18.07 | $18.07 | 16,345 |
| 2025-02-13 | $17.85 | $18.22 | $17.85 | $18.10 | $18.10 | 11,147 |
| 2025-02-12 | $17.79 | $18.08 | $17.67 | $17.91 | $17.91 | 19,391 |
| 2025-02-11 | $17.94 | $18.07 | $17.91 | $18.05 | $18.05 | 9,069 |
| 2025-02-10 | $18.15 | $18.15 | $17.90 | $18.04 | $18.04 | 11,915 |
| 2025-02-07 | $17.94 | $18.00 | $17.78 | $17.98 | $17.98 | 20,581 |
| 2025-02-06 | $17.95 | $18.06 | $17.92 | $18.00 | $18.00 | 13,262 |
| 2025-02-05 | $17.77 | $18.03 | $17.77 | $18.00 | $18.00 | 23,900 |
| 2025-02-04 | $17.78 | $17.87 | $17.69 | $17.72 | $17.72 | 10,986 |
| 2025-02-03 | $17.80 | $17.86 | $17.76 | $17.82 | $17.82 | 9,578 |
| 2025-01-31 | $17.90 | $18.13 | $17.75 | $17.80 | $17.80 | 11,673 |
| 2025-01-30 | $18.13 | $18.13 | $17.86 | $18.00 | $18.00 | 12,833 |
| 2025-01-29 | $18.05 | $18.28 | $17.93 | $17.94 | $17.94 | 16,433 |
| 2025-01-28 | $18.25 | $18.25 | $18.00 | $18.10 | $18.10 | 10,721 |
| 2025-01-27 | $17.91 | $18.25 | $17.89 | $18.25 | $18.25 | 25,496 |
| 2025-01-24 | $17.89 | $18.06 | $17.85 | $17.96 | $17.96 | 6,331 |
| 2025-01-23 | $17.93 | $17.98 | $17.75 | $17.79 | $17.79 | 21,897 |
| 2025-01-22 | $18.08 | $18.18 | $17.89 | $17.96 | $17.96 | 12,425 |
| 2025-01-21 | $17.96 | $18.26 | $17.80 | $18.16 | $18.16 | 22,993 |
| 2025-01-17 | $17.93 | $18.15 | $17.75 | $17.78 | $17.78 | 9,962 |
| 2025-01-16 | $18.01 | $18.14 | $17.73 | $17.86 | $17.86 | 8,905 |
| 2025-01-15 | $17.71 | $18.00 | $17.71 | $17.98 | $17.98 | 18,952 |
| 2025-01-14 | $17.15 | $17.43 | $17.15 | $17.40 | $17.40 | 17,160 |
| 2025-01-13 | $17.33 | $17.52 | $17.06 | $17.07 | $17.07 | 19,650 |
| 2025-01-10 | $17.65 | $17.75 | $17.30 | $17.31 | $17.31 | 22,480 |
| 2025-01-08 | $17.71 | $17.88 | $17.50 | $17.88 | $17.88 | 30,400 |
| 2025-01-07 | $17.97 | $18.00 | $17.67 | $17.68 | $17.68 | 19,297 |
| 2025-01-06 | $18.04 | $18.30 | $17.86 | $18.02 | $18.02 | 12,258 |
| 2025-01-03 | $18.07 | $18.20 | $18.07 | $18.10 | $18.10 | 21,966 |
| 2025-01-02 | $17.79 | $18.07 | $17.68 | $18.07 | $18.07 | 27,284 |
| 2024-12-31 | $17.63 | $17.75 | $17.52 | $17.62 | $17.62 | 119,949 |
| 2024-12-30 | $17.50 | $17.75 | $17.43 | $17.67 | $17.67 | 27,885 |
| 2024-12-27 | $17.61 | $17.82 | $17.43 | $17.50 | $17.50 | 79,689 |
| 2024-12-26 | $17.92 | $17.92 | $17.61 | $17.64 | $17.64 | 18,338 |
| 2024-12-24 | $18.00 | $18.00 | $17.68 | $17.80 | $17.80 | 11,543 |
| 2024-12-23 | $18.01 | $18.33 | $17.90 | $17.92 | $17.92 | 26,983 |
| 2024-12-20 | $18.04 | $18.33 | $17.90 | $18.13 | $18.13 | 26,544 |
| 2024-12-19 | $17.89 | $18.09 | $17.74 | $18.04 | $18.04 | 22,190 |
| 2024-12-18 | $18.32 | $18.52 | $18.11 | $18.11 | $18.11 | 20,019 |
| 2024-12-17 | $18.62 | $18.62 | $18.31 | $18.38 | $18.38 | 29,765 |
| 2024-12-16 | $18.88 | $18.88 | $18.48 | $18.51 | $18.51 | 25,556 |
| 2024-12-13 | $18.90 | $18.91 | $18.61 | $18.63 | $18.63 | 15,065 |
| 2024-12-12 | $19.25 | $19.25 | $18.80 | $18.80 | $18.80 | 15,595 |
| 2024-12-11 | $19.34 | $19.34 | $19.08 | $19.16 | $19.16 | 7,948 |
| 2024-12-10 | $19.32 | $19.34 | $19.06 | $19.16 | $19.16 | 29,509 |
| 2024-12-09 | $19.57 | $19.59 | $19.15 | $19.19 | $19.19 | 26,644 |
| 2024-12-06 | $19.64 | $19.99 | $19.42 | $19.44 | $19.44 | 15,545 |
| 2024-12-05 | $19.54 | $19.73 | $19.32 | $19.53 | $19.53 | 10,716 |
| 2024-12-04 | $19.35 | $19.89 | $19.35 | $19.53 | $19.53 | 16,249 |
| 2024-12-03 | $19.78 | $19.78 | $19.39 | $19.43 | $19.43 | 16,443 |
| 2024-12-02 | $19.95 | $19.95 | $19.66 | $19.66 | $19.66 | 11,255 |
| 2024-11-29 | $19.70 | $20.45 | $19.65 | $20.24 | $19.95 | 32,718 |
| 2024-11-27 | $19.63 | $19.84 | $19.60 | $19.64 | $19.36 | 20,273 |
| 2024-11-26 | $19.84 | $19.84 | $19.49 | $19.54 | $19.26 | 17,697 |
| 2024-11-25 | $19.95 | $20.00 | $19.82 | $19.89 | $19.61 | 30,231 |
| 2024-11-22 | $19.94 | $20.02 | $19.66 | $19.72 | $19.44 | 20,766 |
| 2024-11-21 | $19.61 | $19.91 | $19.55 | $19.71 | $19.43 | 15,823 |
| 2024-11-20 | $19.81 | $19.81 | $19.42 | $19.48 | $19.21 | 19,255 |
| 2024-11-19 | $19.86 | $19.99 | $19.75 | $19.77 | $19.49 | 16,460 |
| 2024-11-18 | $19.81 | $20.00 | $19.68 | $19.90 | $19.62 | 29,510 |
| 2024-11-15 | $19.87 | $19.95 | $19.68 | $19.72 | $19.44 | 15,263 |
| 2024-11-14 | $20.18 | $20.18 | $19.81 | $19.87 | $19.59 | 31,364 |
| 2024-11-13 | $20.55 | $20.73 | $19.96 | $20.08 | $19.80 | 36,030 |
| 2024-11-12 | $20.65 | $20.72 | $20.36 | $20.41 | $20.12 | 29,130 |
| 2024-11-11 | $21.02 | $21.02 | $20.68 | $20.71 | $20.42 | 23,712 |
| 2024-11-08 | $20.90 | $21.10 | $20.77 | $20.98 | $20.68 | 8,348 |
| 2024-11-07 | $21.10 | $21.10 | $20.64 | $20.74 | $20.45 | 75,535 |
| 2024-11-06 | $21.18 | $21.34 | $20.90 | $20.97 | $20.67 | 47,486 |
| 2024-11-05 | $21.28 | $21.59 | $21.22 | $21.48 | $21.18 | 49,573 |
| 2024-11-04 | $20.60 | $21.34 | $20.60 | $21.23 | $20.93 | 265,667 |
| 2024-11-01 | $20.69 | $20.92 | $20.43 | $20.58 | $20.29 | 28,041 |
| 2024-10-31 | $20.91 | $21.23 | $20.58 | $20.63 | $20.34 | 51,436 |
| 2024-10-30 | $20.59 | $21.20 | $20.59 | $21.08 | $20.78 | 13,853 |
| 2024-10-29 | $20.67 | $20.67 | $20.24 | $20.42 | $20.13 | 35,275 |
| 2024-10-28 | $20.92 | $21.00 | $20.60 | $20.77 | $20.48 | 10,966 |
| 2024-10-25 | $20.95 | $20.99 | $20.70 | $20.74 | $20.45 | 30,074 |
| 2024-10-24 | $20.84 | $21.06 | $20.72 | $20.82 | $20.53 | 16,134 |
| 2024-10-23 | $20.81 | $20.98 | $20.64 | $20.75 | $20.46 | 20,973 |
| 2024-10-22 | $20.95 | $21.08 | $20.72 | $20.80 | $20.51 | 9,404 |
| 2024-10-21 | $21.15 | $21.15 | $20.86 | $21.00 | $20.70 | 28,779 |
| 2024-10-18 | $21.20 | $21.27 | $21.10 | $21.15 | $20.85 | 8,319 |
| 2024-10-17 | $21.27 | $21.27 | $21.08 | $21.19 | $20.89 | 9,181 |
| 2024-10-16 | $21.34 | $21.36 | $21.16 | $21.20 | $20.90 | 22,791 |
| 2024-10-15 | $21.32 | $21.71 | $21.05 | $21.17 | $20.87 | 20,030 |
| 2024-10-14 | $21.18 | $21.25 | $21.13 | $21.21 | $20.91 | 12,969 |
| 2024-10-11 | $20.98 | $21.27 | $20.98 | $21.10 | $20.80 | 15,062 |
| 2024-10-10 | $21.05 | $21.19 | $20.99 | $20.99 | $20.69 | 40,956 |
| 2024-10-09 | $21.47 | $21.53 | $21.03 | $21.06 | $20.76 | 38,229 |
| 2024-10-08 | $21.28 | $21.49 | $21.28 | $21.38 | $21.38 | 13,451 |
| 2024-10-07 | $21.40 | $21.46 | $21.06 | $21.30 | $21.30 | 22,496 |
| 2024-10-04 | $21.55 | $21.55 | $21.22 | $21.47 | $21.47 | 6,675 |
| 2024-10-03 | $21.46 | $21.74 | $21.45 | $21.54 | $21.54 | 19,285 |
| 2024-10-02 | $21.51 | $21.59 | $21.23 | $21.53 | $21.53 | 21,662 |
| 2024-10-01 | $21.14 | $21.60 | $21.09 | $21.44 | $21.44 | 29,664 |
| 2024-09-30 | $20.94 | $21.46 | $20.58 | $21.13 | $21.13 | 290,225 |
| 2024-09-27 | $20.81 | $20.92 | $20.71 | $20.85 | $20.85 | 47,052 |
| 2024-09-26 | $20.84 | $20.84 | $20.56 | $20.73 | $20.73 | 47,835 |
| 2024-09-25 | $20.58 | $20.74 | $20.50 | $20.72 | $20.72 | 56,775 |
| 2024-09-24 | $20.53 | $20.59 | $20.46 | $20.55 | $20.55 | 37,591 |
| 2024-09-23 | $20.58 | $20.58 | $20.45 | $20.55 | $20.55 | 19,300 |
| 2024-09-20 | $20.54 | $20.60 | $20.41 | $20.59 | $20.59 | 37,648 |
| 2024-09-19 | $20.43 | $20.55 | $20.33 | $20.49 | $20.49 | 49,241 |
| 2024-09-18 | $20.35 | $20.50 | $20.22 | $20.43 | $20.43 | 34,224 |
| 2024-09-17 | $20.46 | $20.49 | $20.16 | $20.34 | $20.34 | 42,456 |
| 2024-09-16 | $20.35 | $20.36 | $20.16 | $20.33 | $20.33 | 41,637 |
| 2024-09-13 | $20.39 | $20.42 | $20.26 | $20.34 | $20.34 | 24,146 |
| 2024-09-12 | $20.30 | $20.38 | $20.09 | $20.38 | $20.38 | 26,844 |
| 2024-09-11 | $20.20 | $20.35 | $20.15 | $20.30 | $20.30 | 28,626 |
| 2024-09-10 | $20.19 | $20.19 | $19.89 | $20.19 | $20.19 | 30,436 |
| 2024-09-09 | $20.03 | $20.12 | $19.82 | $20.05 | $20.05 | 20,962 |
| 2024-09-06 | $20.08 | $20.23 | $19.89 | $20.03 | $20.03 | 25,607 |
| 2024-09-05 | $19.63 | $19.97 | $19.25 | $19.97 | $19.97 | 24,125 |
| 2024-09-04 | $19.20 | $19.55 | $19.05 | $19.55 | $19.55 | 41,523 |
| 2024-09-03 | $19.14 | $19.18 | $19.04 | $19.11 | $19.11 | 19,135 |
| 2024-08-30 | $19.61 | $19.65 | $19.14 | $19.20 | $18.92 | 76,052 |
| 2024-08-29 | $19.68 | $19.72 | $19.57 | $19.61 | $19.33 | 12,521 |
| 2024-08-28 | $19.47 | $19.70 | $19.47 | $19.57 | $19.29 | 18,943 |
| 2024-08-27 | $19.49 | $19.51 | $19.30 | $19.45 | $19.17 | 31,813 |
| 2024-08-26 | $19.79 | $19.82 | $19.42 | $19.50 | $19.21 | 18,513 |
| 2024-08-23 | $19.64 | $19.75 | $19.55 | $19.66 | $19.37 | 11,498 |
| 2024-08-22 | $19.63 | $19.74 | $19.34 | $19.42 | $19.14 | 12,562 |
| 2024-08-21 | $19.78 | $19.78 | $19.48 | $19.48 | $19.20 | 15,816 |
| 2024-08-20 | $19.49 | $19.82 | $19.25 | $19.60 | $19.32 | 11,501 |
| 2024-08-19 | $19.13 | $19.40 | $19.13 | $19.30 | $19.30 | 17,121 |
| 2024-08-16 | $19.16 | $19.34 | $19.03 | $19.21 | $19.21 | 10,328 |
| 2024-08-15 | $19.24 | $19.42 | $18.80 | $19.03 | $19.03 | 22,332 |
| 2024-08-14 | $18.78 | $19.53 | $18.78 | $19.38 | $19.38 | 48,653 |
| 2024-08-13 | $18.52 | $18.72 | $18.42 | $18.69 | $18.69 | 8,482 |
| 2024-08-12 | $18.64 | $18.74 | $18.43 | $18.43 | $18.43 | 20,423 |
| 2024-08-09 | $18.70 | $18.78 | $18.61 | $18.70 | $18.70 | 20,568 |
| 2024-08-08 | $18.54 | $18.80 | $18.51 | $18.77 | $18.77 | 16,728 |
| 2024-08-07 | $18.42 | $18.62 | $18.42 | $18.60 | $18.60 | 8,891 |
| 2024-08-06 | $18.70 | $18.70 | $18.41 | $18.43 | $18.43 | 20,153 |
| 2024-08-05 | $18.36 | $18.89 | $18.32 | $18.89 | $18.89 | 20,308 |
| 2024-08-02 | $18.65 | $18.80 | $18.36 | $18.75 | $18.75 | 11,622 |
| 2024-08-01 | $18.38 | $18.90 | $18.38 | $18.90 | $18.90 | 15,996 |
| 2024-07-31 | $18.29 | $18.43 | $18.10 | $18.38 | $18.38 | 28,855 |
| 2024-07-30 | $18.36 | $18.45 | $18.16 | $18.36 | $18.36 | 24,508 |
| 2024-07-29 | $18.53 | $18.53 | $18.12 | $18.17 | $18.17 | 23,925 |
| 2024-07-26 | $18.37 | $18.52 | $18.30 | $18.46 | $18.46 | 17,949 |
| 2024-07-25 | $18.24 | $18.47 | $18.17 | $18.24 | $18.24 | 18,333 |
| 2024-07-24 | $18.29 | $18.29 | $17.99 | $18.15 | $18.15 | 34,102 |
| 2024-07-23 | $18.27 | $18.34 | $18.10 | $18.26 | $18.26 | 35,996 |
| 2024-07-22 | $18.27 | $18.33 | $18.10 | $18.20 | $18.20 | 31,395 |
| 2024-07-19 | $18.03 | $18.17 | $17.93 | $18.15 | $18.15 | 21,441 |
| 2024-07-18 | $17.90 | $18.08 | $17.85 | $18.03 | $18.03 | 47,505 |
| 2024-07-17 | $17.88 | $17.95 | $17.76 | $17.83 | $17.83 | 20,258 |
| 2024-07-16 | $17.97 | $18.00 | $17.90 | $17.95 | $17.95 | 7,840 |
| 2024-07-15 | $17.98 | $17.98 | $17.80 | $17.92 | $17.92 | 22,942 |
| 2024-07-12 | $17.85 | $18.06 | $17.85 | $17.95 | $17.95 | 19,327 |
| 2024-07-11 | $17.69 | $17.86 | $17.59 | $17.86 | $17.86 | 31,975 |
| 2024-07-10 | $17.47 | $17.63 | $17.47 | $17.62 | $17.62 | 31,338 |
| 2024-07-09 | $17.59 | $17.60 | $17.36 | $17.50 | $17.50 | 17,119 |
| 2024-07-08 | $17.54 | $17.70 | $17.51 | $17.59 | $17.59 | 28,102 |
| 2024-07-05 | $17.65 | $17.65 | $17.52 | $17.60 | $17.60 | 3,228 |
| 2024-07-03 | $17.41 | $17.56 | $17.41 | $17.53 | $17.53 | 18,493 |
| 2024-07-02 | $17.24 | $17.42 | $17.12 | $17.38 | $17.38 | 33,564 |
| 2024-07-01 | $17.18 | $17.35 | $17.05 | $17.20 | $17.20 | 80,658 |
| 2024-06-28 | $17.14 | $17.31 | $17.05 | $17.15 | $17.15 | 327,893 |
| 2024-06-27 | $17.17 | $17.34 | $17.02 | $17.13 | $17.13 | 108,308 |
| 2024-06-26 | $17.51 | $17.70 | $17.07 | $17.11 | $17.11 | 64,403 |
| 2024-06-25 | $17.86 | $18.00 | $17.53 | $17.57 | $17.57 | 33,894 |
| 2024-06-24 | $18.32 | $18.33 | $17.77 | $17.77 | $17.77 | 42,097 |
| 2024-06-21 | $18.35 | $18.35 | $18.12 | $18.32 | $18.32 | 14,306 |
| 2024-06-20 | $17.97 | $18.47 | $17.97 | $18.35 | $18.35 | 56,003 |
| 2024-06-18 | $17.76 | $18.12 | $17.65 | $18.11 | $18.11 | 47,332 |
| 2024-06-17 | $17.72 | $17.76 | $17.60 | $17.70 | $17.70 | 25,207 |
| 2024-06-14 | $17.73 | $17.73 | $17.52 | $17.63 | $17.63 | 12,602 |
| 2024-06-13 | $17.82 | $17.90 | $17.60 | $17.75 | $17.75 | 13,534 |
| 2024-06-12 | $17.84 | $17.94 | $17.63 | $17.73 | $17.73 | 11,187 |
| 2024-06-11 | $17.87 | $17.97 | $17.51 | $17.62 | $17.62 | 41,192 |
| 2024-06-10 | $18.03 | $18.03 | $17.79 | $17.98 | $17.98 | 11,753 |
| 2024-06-07 | $18.08 | $18.18 | $17.84 | $17.97 | $17.97 | 12,751 |
| 2024-06-06 | $18.36 | $18.36 | $18.15 | $18.15 | $18.15 | 12,249 |
| 2024-06-05 | $18.62 | $18.70 | $18.24 | $18.24 | $18.24 | 8,960 |
| 2024-06-04 | $18.70 | $19.00 | $18.50 | $18.52 | $18.52 | 17,241 |
| 2024-06-03 | $17.99 | $18.98 | $17.98 | $18.84 | $18.84 | 31,085 |
| 2024-05-31 | $18.31 | $18.48 | $18.15 | $18.15 | $17.88 | 16,522 |
| 2024-05-30 | $18.35 | $18.50 | $18.22 | $18.35 | $18.08 | 11,091 |
| 2024-05-29 | $18.20 | $18.37 | $17.99 | $18.37 | $18.10 | 12,549 |
| 2024-05-28 | $18.19 | $18.28 | $18.00 | $18.21 | $17.94 | 16,782 |
| 2024-05-24 | $17.88 | $18.12 | $17.72 | $18.00 | $17.74 | 9,014 |
| 2024-05-23 | $18.09 | $18.09 | $17.60 | $17.75 | $17.49 | 17,101 |
| 2024-05-22 | $18.24 | $18.42 | $18.08 | $18.10 | $17.83 | 16,058 |
| 2024-05-21 | $18.16 | $18.46 | $18.10 | $18.10 | $17.83 | 23,401 |
| 2024-05-20 | $17.85 | $18.10 | $17.69 | $18.10 | $17.83 | 23,427 |
| 2024-05-17 | $18.19 | $18.23 | $17.72 | $17.77 | $17.51 | 18,784 |
| 2024-05-16 | $18.25 | $18.26 | $18.00 | $18.07 | $17.80 | 12,484 |
| 2024-05-15 | $18.20 | $18.24 | $18.13 | $18.24 | $18.24 | 7,824 |
| 2024-05-14 | $18.22 | $18.23 | $18.00 | $18.00 | $18.00 | 9,822 |
| 2024-05-13 | $18.26 | $18.29 | $18.05 | $18.22 | $18.22 | 13,227 |
| 2024-05-10 | $17.90 | $18.19 | $17.90 | $18.17 | $18.17 | 8,311 |
| 2024-05-09 | $18.09 | $18.10 | $17.91 | $17.91 | $17.91 | 17,997 |
| 2024-05-08 | $18.19 | $18.19 | $17.76 | $17.96 | $17.96 | 15,247 |
| 2024-05-07 | $18.30 | $18.30 | $18.10 | $18.13 | $18.13 | 5,812 |
| 2024-05-06 | $18.30 | $18.30 | $17.84 | $18.22 | $18.22 | 15,034 |
| 2024-05-03 | $18.18 | $18.25 | $17.92 | $18.08 | $18.08 | 7,764 |
| 2024-05-02 | $17.84 | $18.08 | $17.84 | $17.95 | $17.95 | 7,677 |
| 2024-05-01 | $17.74 | $17.83 | $17.61 | $17.81 | $17.81 | 12,027 |
| 2024-04-30 | $17.82 | $17.90 | $17.48 | $17.63 | $17.63 | 21,560 |
| 2024-04-29 | $17.44 | $17.90 | $17.24 | $17.77 | $17.77 | 17,074 |
| 2024-04-26 | $17.56 | $17.70 | $17.25 | $17.45 | $17.45 | 12,845 |
| 2024-04-25 | $17.47 | $17.51 | $17.28 | $17.39 | $17.39 | 14,720 |
| 2024-04-24 | $17.75 | $17.75 | $17.45 | $17.50 | $17.50 | 13,717 |
| 2024-04-23 | $17.53 | $17.71 | $17.33 | $17.55 | $17.55 | 15,783 |
| 2024-04-22 | $17.36 | $17.46 | $17.01 | $17.46 | $17.46 | 11,509 |
| 2024-04-19 | $17.14 | $17.34 | $17.03 | $17.29 | $17.29 | 13,311 |
| 2024-04-18 | $17.34 | $17.38 | $16.99 | $17.12 | $17.12 | 16,601 |
| 2024-04-17 | $17.36 | $17.36 | $17.07 | $17.24 | $17.24 | 23,146 |
| 2024-04-16 | $17.23 | $17.28 | $16.97 | $17.20 | $17.20 | 4,356 |
| 2024-04-15 | $17.82 | $17.82 | $17.00 | $17.15 | $17.15 | 16,469 |
| 2024-04-12 | $18.05 | $18.05 | $17.55 | $17.65 | $17.65 | 7,923 |
| 2024-04-11 | $18.20 | $18.20 | $17.71 | $17.90 | $17.90 | 14,080 |
| 2024-04-10 | $18.85 | $18.85 | $18.10 | $18.10 | $18.10 | 32,108 |
| 2024-04-09 | $18.99 | $19.11 | $18.68 | $19.00 | $19.00 | 17,545 |
| 2024-04-08 | $18.79 | $19.00 | $18.79 | $19.00 | $19.00 | 6,098 |
| 2024-04-05 | $18.94 | $18.94 | $18.70 | $18.79 | $18.79 | 6,886 |
| 2024-04-04 | $19.02 | $19.15 | $18.86 | $18.86 | $18.86 | 11,808 |
| 2024-04-03 | $19.16 | $19.18 | $18.92 | $18.96 | $18.96 | 17,858 |
| 2024-04-02 | $19.22 | $19.33 | $18.60 | $19.11 | $19.11 | 17,214 |
| 2024-04-01 | $19.27 | $19.46 | $18.99 | $19.33 | $19.33 | 12,427 |
| 2024-03-28 | $19.01 | $19.64 | $19.01 | $19.32 | $19.32 | 25,184 |
| 2024-03-27 | $18.84 | $18.98 | $18.55 | $18.98 | $18.98 | 14,316 |
| 2024-03-26 | $18.65 | $18.77 | $18.40 | $18.65 | $18.65 | 7,426 |
| 2024-03-25 | $18.79 | $18.79 | $18.51 | $18.53 | $18.53 | 9,485 |
| 2024-03-22 | $18.78 | $18.84 | $18.66 | $18.74 | $18.74 | 22,558 |
| 2024-03-21 | $18.47 | $18.75 | $18.47 | $18.74 | $18.74 | 17,313 |
| 2024-03-20 | $18.28 | $18.44 | $18.08 | $18.25 | $18.25 | 17,241 |
| 2024-03-19 | $18.14 | $18.40 | $18.05 | $18.16 | $18.16 | 14,208 |
| 2024-03-18 | $18.28 | $18.28 | $17.97 | $18.08 | $18.08 | 29,984 |
| 2024-03-15 | $18.23 | $18.25 | $18.07 | $18.22 | $18.22 | 18,451 |
| 2024-03-14 | $18.33 | $18.34 | $17.99 | $18.18 | $18.18 | 13,472 |
| 2024-03-13 | $18.20 | $18.36 | $18.15 | $18.28 | $18.28 | 17,150 |
| 2024-03-12 | $18.08 | $18.20 | $18.00 | $18.17 | $18.17 | 7,961 |
| 2024-03-11 | $18.06 | $18.18 | $17.95 | $18.04 | $18.04 | 18,725 |
| 2024-03-08 | $18.08 | $18.12 | $17.91 | $18.00 | $18.00 | 30,618 |
| 2024-03-07 | $18.07 | $18.07 | $17.94 | $18.00 | $18.00 | 16,051 |
| 2024-03-06 | $18.00 | $18.00 | $17.86 | $17.95 | $17.95 | 23,869 |
| 2024-03-05 | $18.09 | $18.09 | $17.90 | $17.96 | $17.96 | 64,217 |
| 2024-03-04 | $18.10 | $18.12 | $17.98 | $18.02 | $18.02 | 15,865 |
| 2024-03-01 | $18.29 | $18.30 | $18.00 | $18.08 | $18.08 | 12,958 |
| 2024-02-29 | $17.82 | $18.40 | $17.50 | $18.20 | $18.20 | 192,966 |
| 2024-02-28 | $18.22 | $18.22 | $17.74 | $18.05 | $17.78 | 166,369 |
| 2024-02-27 | $18.26 | $18.27 | $18.08 | $18.14 | $17.86 | 28,230 |
| 2024-02-26 | $18.38 | $18.38 | $18.07 | $18.13 | $17.85 | 31,035 |
| 2024-02-23 | $18.37 | $18.49 | $18.26 | $18.37 | $18.09 | 41,341 |
| 2024-02-22 | $18.35 | $18.44 | $18.10 | $18.26 | $17.98 | 9,472 |
| 2024-02-21 | $18.38 | $18.49 | $18.16 | $18.26 | $17.98 | 33,598 |
| 2024-02-20 | $18.39 | $18.40 | $18.20 | $18.30 | $18.02 | 13,602 |
| 2024-02-16 | $18.40 | $18.70 | $18.27 | $18.27 | $18.27 | 35,171 |
| 2024-02-15 | $18.55 | $18.72 | $18.40 | $18.54 | $18.54 | 14,723 |
| 2024-02-14 | $18.44 | $18.55 | $18.15 | $18.50 | $18.50 | 26,792 |
| 2024-02-13 | $18.47 | $18.69 | $18.16 | $18.29 | $18.29 | 15,078 |
| 2024-02-12 | $18.50 | $18.70 | $18.28 | $18.70 | $18.70 | 12,639 |
| 2024-02-09 | $18.36 | $18.50 | $18.09 | $18.38 | $18.38 | 19,652 |
| 2024-02-08 | $18.33 | $18.40 | $18.12 | $18.25 | $18.25 | 8,448 |
| 2024-02-07 | $18.29 | $18.39 | $17.88 | $18.27 | $18.27 | 28,393 |
| 2024-02-06 | $17.98 | $18.22 | $17.71 | $18.21 | $18.21 | 12,802 |
| 2024-02-05 | $18.19 | $18.19 | $17.79 | $17.92 | $17.92 | 11,689 |
| 2024-02-02 | $18.29 | $18.39 | $17.65 | $18.16 | $18.16 | 33,233 |
| 2024-02-01 | $18.29 | $18.46 | $18.04 | $18.33 | $18.33 | 11,781 |
| 2024-01-31 | $18.33 | $18.60 | $18.10 | $18.13 | $18.13 | 19,481 |
| 2024-01-30 | $18.40 | $18.75 | $18.22 | $18.43 | $18.43 | 35,901 |
| 2024-01-29 | $18.34 | $18.45 | $18.05 | $18.40 | $18.40 | 49,424 |
| 2024-01-26 | $18.02 | $18.49 | $17.83 | $18.25 | $18.25 | 30,073 |
| 2024-01-25 | $17.84 | $18.06 | $17.61 | $18.06 | $18.06 | 15,833 |
| 2024-01-24 | $17.99 | $18.16 | $17.56 | $17.68 | $17.68 | 276,208 |
| 2024-01-23 | $17.83 | $17.87 | $17.64 | $17.80 | $17.80 | 12,708 |
| 2024-01-22 | $17.53 | $17.83 | $17.50 | $17.83 | $17.83 | 17,035 |
| 2024-01-19 | $17.59 | $17.60 | $17.42 | $17.59 | $17.59 | 9,916 |
| 2024-01-18 | $17.74 | $17.84 | $17.41 | $17.53 | $17.53 | 9,802 |
| 2024-01-17 | $17.42 | $17.79 | $17.42 | $17.66 | $17.66 | 17,613 |
| 2024-01-16 | $17.73 | $17.73 | $17.48 | $17.60 | $17.60 | 10,664 |
| 2024-01-12 | $17.69 | $17.72 | $17.50 | $17.72 | $17.72 | 9,473 |
| 2024-01-11 | $17.48 | $17.70 | $17.21 | $17.53 | $17.53 | 22,423 |
| 2024-01-10 | $17.43 | $17.53 | $17.27 | $17.53 | $17.53 | 36,569 |
| 2024-01-09 | $17.25 | $17.34 | $16.95 | $17.34 | $17.34 | 62,132 |
| 2024-01-08 | $16.99 | $17.20 | $16.77 | $17.20 | $17.20 | 9,260 |
| 2024-01-05 | $17.14 | $17.23 | $16.85 | $16.97 | $16.97 | 24,610 |
| 2024-01-04 | $17.14 | $17.15 | $17.03 | $17.15 | $17.15 | 6,956 |
| 2024-01-03 | $17.00 | $17.33 | $17.00 | $17.02 | $17.02 | 13,179 |
| 2024-01-02 | $17.20 | $17.22 | $17.05 | $17.09 | $17.09 | 4,989 |
| 2023-12-29 | $17.32 | $17.35 | $17.04 | $17.17 | $17.17 | 31,872 |
| 2023-12-28 | $17.41 | $17.55 | $17.16 | $17.28 | $17.28 | 28,050 |
| 2023-12-27 | $17.40 | $17.47 | $17.26 | $17.44 | $17.44 | 14,111 |
| 2023-12-26 | $17.32 | $17.48 | $17.23 | $17.29 | $17.29 | 16,239 |
| 2023-12-22 | $17.55 | $17.55 | $17.15 | $17.32 | $17.32 | 37,844 |
| 2023-12-21 | $17.47 | $17.55 | $17.25 | $17.54 | $17.54 | 56,930 |
| 2023-12-20 | $17.55 | $17.60 | $17.24 | $17.30 | $17.30 | 21,027 |
| 2023-12-19 | $17.13 | $17.70 | $16.95 | $17.47 | $17.47 | 40,453 |
| 2023-12-18 | $17.40 | $17.60 | $17.10 | $17.13 | $17.13 | 39,359 |
| 2023-12-15 | $17.70 | $17.70 | $17.21 | $17.31 | $17.31 | 35,872 |
| 2023-12-14 | $17.50 | $17.77 | $17.39 | $17.41 | $17.41 | 50,338 |
| 2023-12-13 | $17.19 | $17.44 | $17.05 | $17.42 | $17.42 | 33,585 |
| 2023-12-12 | $17.18 | $17.24 | $16.96 | $17.11 | $17.11 | 12,208 |
| 2023-12-11 | $17.32 | $17.32 | $17.05 | $17.13 | $17.13 | 16,191 |
| 2023-12-08 | $17.20 | $17.33 | $16.92 | $17.32 | $17.32 | 17,451 |
| 2023-12-07 | $17.14 | $17.37 | $17.14 | $17.33 | $17.33 | 24,217 |
| 2023-12-06 | $17.02 | $17.26 | $16.85 | $17.01 | $17.01 | 29,235 |
| 2023-12-05 | $17.01 | $17.03 | $16.74 | $16.85 | $16.85 | 20,337 |
| 2023-12-04 | $17.10 | $17.10 | $16.78 | $16.96 | $16.96 | 13,670 |
| 2023-12-01 | $16.68 | $17.14 | $16.65 | $17.14 | $17.14 | 26,055 |
| 2023-11-30 | $16.41 | $17.18 | $16.41 | $16.70 | $16.70 | 156,425 |
| 2023-11-29 | $16.48 | $16.65 | $16.36 | $16.65 | $16.37 | 54,459 |
| 2023-11-28 | $16.36 | $16.51 | $16.15 | $16.35 | $16.08 | 1,233,053 |
| 2023-11-27 | $16.43 | $16.43 | $16.19 | $16.31 | $16.04 | 37,746 |
| 2023-11-24 | $16.44 | $16.48 | $16.21 | $16.34 | $16.07 | 7,434 |
| 2023-11-22 | $16.76 | $16.76 | $16.24 | $16.27 | $16.27 | 7,995 |
| 2023-11-21 | $16.93 | $17.00 | $16.61 | $16.61 | $16.61 | 20,225 |
| 2023-11-20 | $17.06 | $17.11 | $16.76 | $16.87 | $16.87 | 11,898 |
| 2023-11-17 | $17.22 | $17.47 | $16.71 | $17.00 | $17.00 | 16,632 |
| 2023-11-16 | $17.56 | $17.56 | $17.22 | $17.22 | $17.22 | 21,582 |
| 2023-11-15 | $17.45 | $17.61 | $17.32 | $17.48 | $17.48 | 23,242 |
| 2023-11-14 | $17.28 | $17.72 | $17.28 | $17.45 | $17.45 | 23,574 |
| 2023-11-13 | $16.99 | $17.03 | $16.69 | $16.90 | $16.90 | 13,295 |
| 2023-11-10 | $16.88 | $17.15 | $16.80 | $16.88 | $16.88 | 8,219 |
| 2023-11-09 | $17.23 | $17.23 | $16.67 | $16.67 | $16.67 | 25,028 |
| 2023-11-08 | $17.00 | $17.27 | $16.99 | $17.06 | $17.06 | 13,291 |
| 2023-11-07 | $17.25 | $17.31 | $17.00 | $17.00 | $17.00 | 21,025 |
| 2023-11-06 | $17.06 | $17.45 | $16.99 | $17.25 | $17.25 | 25,578 |
| 2023-11-03 | $16.56 | $17.25 | $16.55 | $17.19 | $17.19 | 36,627 |
| 2023-11-02 | $16.05 | $16.50 | $16.05 | $16.26 | $16.26 | 18,354 |
| 2023-11-01 | $15.56 | $15.86 | $15.33 | $15.75 | $15.75 | 12,935 |
| 2023-10-31 | $15.56 | $15.64 | $15.28 | $15.49 | $15.49 | 30,715 |
| 2023-10-30 | $15.40 | $15.40 | $15.25 | $15.39 | $15.39 | 25,765 |
| 2023-10-27 | $15.50 | $15.56 | $15.37 | $15.40 | $15.40 | 14,649 |
| 2023-10-26 | $15.70 | $15.73 | $15.33 | $15.50 | $15.50 | 17,612 |
| 2023-10-25 | $15.87 | $16.34 | $15.40 | $15.55 | $15.55 | 19,040 |
| 2023-10-24 | $15.90 | $16.22 | $15.75 | $16.10 | $16.10 | 12,215 |
| 2023-10-23 | $15.63 | $15.78 | $15.47 | $15.78 | $15.78 | 11,227 |
| 2023-10-20 | $15.77 | $15.77 | $15.47 | $15.60 | $15.60 | 28,189 |
| 2023-10-19 | $15.89 | $15.90 | $15.64 | $15.64 | $15.64 | 21,844 |
| 2023-10-18 | $15.95 | $15.99 | $15.82 | $15.82 | $15.82 | 9,178 |
| 2023-10-17 | $15.77 | $15.99 | $15.70 | $15.97 | $15.97 | 24,460 |
| 2023-10-16 | $15.77 | $15.95 | $15.62 | $15.90 | $15.90 | 17,628 |
| 2023-10-13 | $15.82 | $15.94 | $15.60 | $15.93 | $15.93 | 31,100 |
| 2023-10-12 | $15.76 | $15.76 | $15.57 | $15.70 | $15.70 | 49,729 |
| 2023-10-11 | $15.64 | $15.78 | $15.53 | $15.62 | $15.62 | 21,820 |
| 2023-10-10 | $15.30 | $15.60 | $15.30 | $15.59 | $15.59 | 14,234 |
| 2023-10-09 | $15.42 | $15.49 | $15.00 | $15.18 | $15.18 | 23,613 |
| 2023-10-06 | $15.25 | $15.66 | $15.21 | $15.35 | $15.35 | 29,824 |
| 2023-10-05 | $15.66 | $15.66 | $15.40 | $15.40 | $15.40 | 8,800 |
| 2023-10-04 | $15.75 | $15.75 | $15.49 | $15.53 | $15.53 | 15,687 |
| 2023-10-03 | $16.32 | $16.32 | $15.73 | $15.75 | $15.75 | 21,792 |
| 2023-10-02 | $16.41 | $16.82 | $16.32 | $16.32 | $16.32 | 10,481 |
| 2023-09-29 | $16.37 | $16.85 | $16.37 | $16.47 | $16.47 | 73,856 |
| 2023-09-28 | $16.40 | $16.44 | $16.20 | $16.43 | $16.43 | 13,796 |
| 2023-09-27 | $16.52 | $16.52 | $16.19 | $16.42 | $16.42 | 17,383 |
| 2023-09-26 | $16.67 | $16.67 | $16.35 | $16.35 | $16.35 | 24,436 |
| 2023-09-25 | $16.51 | $16.70 | $16.51 | $16.70 | $16.70 | 13,954 |
| 2023-09-22 | $16.63 | $16.70 | $16.59 | $16.70 | $16.70 | 11,748 |
| 2023-09-21 | $16.37 | $16.63 | $16.23 | $16.57 | $16.57 | 23,474 |
| 2023-09-20 | $16.63 | $16.80 | $16.52 | $16.60 | $16.60 | 19,951 |
| 2023-09-19 | $16.70 | $16.73 | $16.57 | $16.59 | $16.59 | 21,460 |
| 2023-09-18 | $16.44 | $16.72 | $16.44 | $16.70 | $16.70 | 33,550 |
| 2023-09-15 | $16.50 | $16.57 | $16.37 | $16.50 | $16.50 | 26,582 |
| 2023-09-14 | $16.48 | $16.51 | $16.25 | $16.46 | $16.46 | 18,012 |
| 2023-09-13 | $16.46 | $16.50 | $16.10 | $16.22 | $16.22 | 22,931 |
| 2023-09-12 | $16.44 | $16.50 | $16.35 | $16.50 | $16.50 | 10,132 |
| 2023-09-11 | $16.53 | $16.53 | $16.29 | $16.45 | $16.45 | 13,147 |
| 2023-09-08 | $16.47 | $16.54 | $16.41 | $16.53 | $16.53 | 6,799 |
| 2023-09-07 | $16.35 | $16.42 | $16.31 | $16.42 | $16.42 | 4,860 |
| 2023-09-06 | $16.12 | $16.38 | $16.07 | $16.38 | $16.38 | 15,887 |
| 2023-09-05 | $16.17 | $16.17 | $16.00 | $16.00 | $16.00 | 8,162 |
| 2023-09-01 | $16.22 | $16.22 | $16.01 | $16.19 | $16.19 | 3,264 |
| 2023-08-31 | $16.12 | $16.24 | $16.10 | $16.22 | $16.22 | 36,652 |
| 2023-08-30 | $16.34 | $16.35 | $16.09 | $16.32 | $16.04 | 9,863 |
| 2023-08-29 | $16.32 | $16.33 | $16.29 | $16.30 | $16.02 | 21,594 |
| 2023-08-28 | $16.30 | $16.32 | $16.17 | $16.32 | $16.04 | 5,564 |
| 2023-08-25 | $16.22 | $16.25 | $15.85 | $16.25 | $15.97 | 13,152 |
| 2023-08-24 | $16.25 | $16.25 | $15.81 | $16.17 | $15.89 | 11,679 |
| 2023-08-23 | $15.91 | $16.17 | $15.91 | $16.17 | $15.89 | 18,502 |
| 2023-08-22 | $15.99 | $15.99 | $15.85 | $15.99 | $15.72 | 24,726 |
| 2023-08-21 | $16.00 | $16.01 | $15.78 | $15.87 | $15.60 | 11,336 |
| 2023-08-18 | $15.96 | $16.12 | $15.88 | $16.00 | $15.73 | 3,040 |
| 2023-08-17 | $16.04 | $16.04 | $15.79 | $15.96 | $15.69 | 29,400 |
| 2023-08-16 | $15.94 | $16.08 | $15.78 | $16.08 | $15.81 | 20,887 |
| 2023-08-15 | $16.20 | $16.22 | $15.97 | $15.97 | $15.70 | 21,635 |
| 2023-08-14 | $16.10 | $16.25 | $16.02 | $16.13 | $15.86 | 11,400 |
| 2023-08-11 | $16.01 | $16.15 | $15.94 | $16.10 | $15.83 | 13,688 |
| 2023-08-10 | $15.91 | $16.09 | $15.91 | $15.95 | $15.68 | 6,046 |
| 2023-08-09 | $15.95 | $16.08 | $15.94 | $16.07 | $15.80 | 15,205 |
| 2023-08-08 | $16.10 | $16.10 | $15.94 | $16.05 | $15.78 | 14,574 |
| 2023-08-07 | $16.24 | $16.26 | $15.87 | $16.15 | $15.87 | 9,765 |
| 2023-08-04 | $16.10 | $16.26 | $15.97 | $16.12 | $15.85 | 12,927 |
| 2023-08-03 | $16.11 | $16.11 | $15.82 | $16.00 | $15.73 | 28,412 |
| 2023-08-02 | $15.98 | $16.20 | $15.88 | $16.20 | $15.92 | 32,055 |
| 2023-08-01 | $16.23 | $16.26 | $15.78 | $16.12 | $15.85 | 368,218 |
| 2023-07-31 | $16.19 | $16.37 | $16.00 | $16.27 | $15.99 | 57,903 |
| 2023-07-28 | $16.14 | $16.21 | $15.85 | $16.13 | $15.86 | 34,524 |
| 2023-07-27 | $16.45 | $16.45 | $16.03 | $16.05 | $15.78 | 51,607 |
| 2023-07-26 | $16.30 | $16.42 | $16.29 | $16.35 | $16.07 | 25,491 |
| 2023-07-25 | $16.30 | $16.33 | $16.00 | $16.20 | $15.92 | 531,852 |
| 2023-07-24 | $16.43 | $16.43 | $16.23 | $16.34 | $16.06 | 28,782 |
| 2023-07-21 | $16.32 | $16.52 | $16.15 | $16.38 | $16.10 | 52,140 |
| 2023-07-20 | $16.14 | $16.48 | $16.14 | $16.25 | $15.97 | 26,310 |
| 2023-07-19 | $16.37 | $16.42 | $16.28 | $16.33 | $16.05 | 36,833 |
| 2023-07-18 | $16.23 | $16.35 | $16.20 | $16.20 | $15.92 | 31,407 |
| 2023-07-17 | $16.32 | $16.32 | $16.03 | $16.15 | $15.87 | 13,052 |
| 2023-07-14 | $16.54 | $16.54 | $16.02 | $16.31 | $16.03 | 34,114 |
| 2023-07-13 | $16.46 | $16.54 | $16.30 | $16.54 | $16.26 | 73,073 |
| 2023-07-12 | $16.42 | $16.60 | $16.22 | $16.42 | $16.14 | 17,865 |
| 2023-07-11 | $16.27 | $16.38 | $16.10 | $16.34 | $16.06 | 17,976 |
| 2023-07-10 | $16.28 | $16.29 | $16.03 | $16.27 | $15.99 | 7,553 |
| 2023-07-07 | $16.07 | $16.30 | $16.02 | $16.18 | $15.90 | 24,018 |
| 2023-07-06 | $16.01 | $16.08 | $15.84 | $16.07 | $15.80 | 13,582 |
| 2023-07-05 | $16.44 | $16.58 | $16.28 | $16.40 | $16.12 | 11,089 |
| 2023-07-03 | $16.44 | $16.51 | $16.10 | $16.51 | $16.23 | 7,039 |
| 2023-06-30 | $16.30 | $16.51 | $16.10 | $16.29 | $16.29 | 55,597 |
| 2023-06-29 | $16.39 | $16.60 | $16.11 | $16.12 | $16.12 | 31,315 |
| 2023-06-28 | $16.15 | $16.40 | $16.05 | $16.38 | $16.38 | 34,970 |
| 2023-06-27 | $15.89 | $16.24 | $15.72 | $16.15 | $16.15 | 778,037 |
| 2023-06-26 | $15.85 | $15.95 | $15.72 | $15.94 | $15.94 | 14,435 |
| 2023-06-23 | $15.65 | $15.88 | $15.45 | $15.88 | $15.88 | 18,812 |
| 2023-06-22 | $15.80 | $15.80 | $15.60 | $15.65 | $15.65 | 45,683 |
| 2023-06-21 | $15.75 | $15.88 | $15.60 | $15.80 | $15.80 | 34,068 |
| 2023-06-20 | $15.87 | $15.87 | $15.60 | $15.75 | $15.75 | 31,790 |
| 2023-06-16 | $15.88 | $15.91 | $15.80 | $15.90 | $15.90 | 52,108 |
| 2023-06-15 | $15.90 | $16.00 | $15.72 | $15.89 | $15.89 | 32,918 |
| 2023-06-14 | $15.95 | $15.99 | $15.50 | $15.80 | $15.80 | 37,948 |
| 2023-06-13 | $15.79 | $16.10 | $15.79 | $15.95 | $15.95 | 48,169 |
| 2023-06-12 | $16.00 | $16.13 | $15.70 | $15.79 | $15.79 | 32,125 |
| 2023-06-09 | $16.00 | $16.17 | $15.95 | $16.00 | $16.00 | 13,015 |
| 2023-06-08 | $16.23 | $16.25 | $15.97 | $16.00 | $16.00 | 66,049 |
| 2023-06-07 | $16.25 | $16.37 | $16.01 | $16.24 | $16.24 | 29,211 |
| 2023-06-06 | $16.26 | $16.27 | $16.12 | $16.23 | $16.23 | 44,556 |
| 2023-06-05 | $16.28 | $16.30 | $16.12 | $16.19 | $16.19 | 34,546 |
| 2023-06-02 | $16.00 | $16.47 | $16.00 | $16.30 | $16.30 | 93,820 |
| 2023-06-01 | $15.63 | $16.00 | $15.63 | $16.00 | $16.00 | 113,568 |
| 2023-05-31 | $15.75 | $15.80 | $15.55 | $15.62 | $15.62 | 128,006 |
| 2023-05-30 | $15.92 | $16.07 | $15.88 | $16.01 | $15.73 | 72,362 |
| 2023-05-26 | $15.77 | $15.95 | $15.61 | $15.92 | $15.64 | 30,652 |
| 2023-05-25 | $15.65 | $15.75 | $15.55 | $15.60 | $15.32 | 99,750 |
| 2023-05-24 | $15.70 | $15.70 | $15.46 | $15.65 | $15.37 | 106,116 |
| 2023-05-23 | $15.74 | $15.86 | $15.56 | $15.76 | $15.48 | 84,992 |
| 2023-05-22 | $15.55 | $15.77 | $15.48 | $15.77 | $15.49 | 83,937 |
| 2023-05-19 | $15.58 | $15.70 | $15.28 | $15.55 | $15.55 | 38,713 |
| 2023-05-18 | $15.48 | $15.66 | $15.39 | $15.61 | $15.61 | 208,503 |
| 2023-05-17 | $15.26 | $15.60 | $15.19 | $15.48 | $15.48 | 204,602 |
| 2023-05-16 | $15.32 | $15.38 | $15.23 | $15.26 | $15.26 | 46,620 |
| 2023-05-15 | $15.27 | $15.46 | $15.22 | $15.33 | $15.33 | 84,848 |
| 2023-05-12 | $15.10 | $15.38 | $15.10 | $15.27 | $15.27 | 141,704 |
| 2023-05-11 | $15.02 | $15.15 | $14.86 | $15.10 | $15.10 | 70,631 |
| 2023-05-10 | $15.22 | $15.28 | $15.00 | $15.16 | $15.16 | 85,549 |
| 2023-05-09 | $15.13 | $15.17 | $14.91 | $15.10 | $15.10 | 43,178 |
| 2023-05-08 | $15.21 | $15.25 | $15.09 | $15.18 | $15.18 | 28,661 |
| 2023-05-05 | $14.96 | $15.49 | $14.96 | $15.09 | $15.09 | 57,891 |
| 2023-05-04 | $15.24 | $15.32 | $14.50 | $14.71 | $14.71 | 98,872 |
| 2023-05-03 | $15.64 | $15.86 | $15.26 | $15.40 | $15.40 | 64,648 |
| 2023-05-02 | $16.16 | $16.16 | $15.52 | $15.64 | $15.64 | 51,212 |
| 2023-05-01 | $16.38 | $16.43 | $16.07 | $16.17 | $16.17 | 37,272 |
| 2023-04-28 | $16.35 | $16.52 | $16.25 | $16.38 | $16.38 | 127,018 |
| 2023-04-27 | $16.16 | $16.37 | $16.11 | $16.33 | $16.33 | 53,399 |
| 2023-04-26 | $16.23 | $16.33 | $16.06 | $16.16 | $16.16 | 30,813 |
| 2023-04-25 | $16.45 | $16.45 | $16.00 | $16.26 | $16.26 | 53,821 |
| 2023-04-24 | $16.48 | $16.58 | $16.42 | $16.51 | $16.51 | 58,721 |
| 2023-04-21 | $16.50 | $16.52 | $16.42 | $16.50 | $16.50 | 54,783 |
| 2023-04-20 | $16.54 | $16.55 | $16.38 | $16.49 | $16.49 | 64,752 |
| 2023-04-19 | $16.49 | $16.56 | $16.35 | $16.56 | $16.56 | 102,786 |
| 2023-04-18 | $16.37 | $16.57 | $16.37 | $16.51 | $16.51 | 62,928 |
| 2023-04-17 | $16.36 | $16.52 | $16.24 | $16.37 | $16.37 | 56,695 |
| 2023-04-14 | $16.25 | $16.41 | $16.15 | $16.37 | $16.37 | 41,056 |
| 2023-04-13 | $16.15 | $16.29 | $16.10 | $16.20 | $16.20 | 26,760 |
| 2023-04-12 | $16.21 | $16.27 | $16.00 | $16.08 | $16.08 | 28,957 |
| 2023-04-11 | $15.99 | $16.19 | $15.99 | $16.06 | $16.06 | 26,790 |
| 2023-04-10 | $15.82 | $16.13 | $15.70 | $15.99 | $15.99 | 21,677 |
| 2023-04-06 | $15.70 | $16.00 | $15.44 | $15.83 | $15.83 | 502,347 |
| 2023-04-05 | $15.95 | $16.01 | $15.66 | $15.75 | $15.75 | 18,474 |
| 2023-04-04 | $16.21 | $16.35 | $15.80 | $16.01 | $16.01 | 70,133 |
| 2023-04-03 | $16.37 | $16.40 | $16.04 | $16.20 | $16.20 | 47,610 |
| 2023-03-31 | $16.14 | $16.35 | $16.00 | $16.27 | $16.27 | 131,743 |
| 2023-03-30 | $16.20 | $16.27 | $16.00 | $16.16 | $16.16 | 69,178 |
| 2023-03-29 | $15.80 | $16.20 | $15.80 | $16.09 | $16.09 | 85,977 |
| 2023-03-28 | $15.65 | $15.90 | $15.61 | $15.74 | $15.74 | 55,636 |
| 2023-03-27 | $15.69 | $15.90 | $15.61 | $15.66 | $15.66 | 43,708 |
| 2023-03-24 | $15.50 | $15.69 | $15.08 | $15.50 | $15.50 | 40,320 |
| 2023-03-23 | $15.92 | $16.10 | $15.50 | $15.50 | $15.50 | 65,541 |
| 2023-03-22 | $15.72 | $16.06 | $15.71 | $15.92 | $15.92 | 62,334 |
| 2023-03-21 | $15.70 | $16.05 | $15.69 | $15.72 | $15.72 | 33,803 |
| 2023-03-20 | $15.37 | $15.80 | $15.37 | $15.49 | $15.49 | 30,637 |
| 2023-03-17 | $15.88 | $15.90 | $15.01 | $15.13 | $15.13 | 44,543 |
| 2023-03-16 | $15.57 | $16.01 | $15.51 | $15.88 | $15.88 | 70,802 |
| 2023-03-15 | $15.87 | $16.00 | $15.25 | $15.48 | $15.48 | 58,141 |
| 2023-03-14 | $15.86 | $16.72 | $15.76 | $15.76 | $15.76 | 50,177 |
| 2023-03-13 | $16.31 | $16.31 | $15.17 | $15.46 | $15.46 | 85,165 |
| 2023-03-10 | $17.50 | $17.50 | $16.44 | $16.47 | $16.47 | 18,198 |
| 2023-03-09 | $18.03 | $18.03 | $17.40 | $17.40 | $17.40 | 6,679 |
| 2023-03-08 | $18.15 | $18.19 | $17.92 | $17.95 | $17.95 | 17,255 |
| 2023-03-07 | $18.36 | $18.45 | $18.16 | $18.22 | $18.22 | 7,690 |
| 2023-03-06 | $18.60 | $18.60 | $18.41 | $18.41 | $18.41 | 15,291 |
| 2023-03-03 | $18.44 | $18.60 | $18.38 | $18.53 | $18.53 | 12,683 |
| 2023-03-02 | $18.33 | $18.40 | $18.05 | $18.28 | $18.28 | 16,741 |
| 2023-03-01 | $18.84 | $18.84 | $18.39 | $18.39 | $18.39 | 15,893 |
| 2023-02-28 | $18.69 | $18.95 | $18.44 | $18.86 | $18.86 | 36,152 |
| 2023-02-27 | $18.79 | $18.95 | $18.60 | $18.95 | $18.67 | 19,727 |
| 2023-02-24 | $18.63 | $18.70 | $18.56 | $18.70 | $18.70 | 18,431 |
| 2023-02-23 | $18.85 | $18.85 | $18.55 | $18.70 | $18.70 | 13,938 |
| 2023-02-22 | $18.47 | $18.76 | $18.35 | $18.75 | $18.75 | 23,628 |
| 2023-02-21 | $18.62 | $18.65 | $18.33 | $18.49 | $18.49 | 30,314 |
| 2023-02-17 | $18.67 | $18.68 | $18.51 | $18.68 | $18.68 | 7,411 |
| 2023-02-16 | $18.75 | $18.75 | $18.57 | $18.66 | $18.66 | 11,258 |
| 2023-02-15 | $18.89 | $18.89 | $18.75 | $18.79 | $18.79 | 9,262 |
| 2023-02-14 | $18.88 | $18.88 | $18.63 | $18.79 | $18.79 | 23,984 |
| 2023-02-13 | $18.79 | $18.83 | $18.65 | $18.81 | $18.81 | 11,931 |
| 2023-02-10 | $18.83 | $18.83 | $18.55 | $18.70 | $18.70 | 5,112 |
| 2023-02-09 | $19.01 | $19.01 | $18.69 | $18.76 | $18.76 | 8,444 |
| 2023-02-08 | $18.75 | $18.92 | $18.71 | $18.87 | $18.87 | 20,841 |
| 2023-02-07 | $18.97 | $18.97 | $18.52 | $18.75 | $18.75 | 25,055 |
| 2023-02-06 | $19.06 | $19.06 | $18.83 | $18.98 | $18.98 | 13,746 |
| 2023-02-03 | $19.32 | $19.32 | $19.01 | $19.01 | $19.01 | 46,978 |
| 2023-02-02 | $19.33 | $19.41 | $19.18 | $19.38 | $19.38 | 28,430 |
| 2023-02-01 | $19.23 | $19.28 | $18.99 | $19.28 | $19.28 | 22,191 |
| 2023-01-31 | $19.08 | $19.23 | $18.90 | $19.23 | $19.23 | 24,286 |
| 2023-01-30 | $18.92 | $18.99 | $18.72 | $18.99 | $18.99 | 12,353 |
| 2023-01-27 | $18.93 | $18.99 | $18.86 | $18.90 | $18.90 | 21,717 |
| 2023-01-26 | $18.80 | $18.95 | $18.65 | $18.93 | $18.93 | 28,957 |
| 2023-01-25 | $18.61 | $18.78 | $18.43 | $18.72 | $18.72 | 15,256 |
| 2023-01-24 | $18.56 | $18.77 | $18.51 | $18.65 | $18.65 | 9,559 |
| 2023-01-23 | $18.20 | $18.53 | $18.19 | $18.53 | $18.53 | 37,894 |
| 2023-01-20 | $18.32 | $18.35 | $18.11 | $18.28 | $18.28 | 13,246 |
| 2023-01-19 | $18.13 | $18.27 | $18.00 | $18.25 | $18.25 | 19,222 |
| 2023-01-18 | $18.20 | $18.40 | $18.08 | $18.09 | $18.09 | 26,031 |
| 2023-01-17 | $17.82 | $17.98 | $17.78 | $17.98 | $17.98 | 20,499 |
| 2023-01-13 | $17.57 | $17.79 | $17.57 | $17.79 | $17.79 | 22,072 |
| 2023-01-12 | $17.45 | $17.57 | $17.38 | $17.57 | $17.57 | 27,035 |
| 2023-01-11 | $17.44 | $17.44 | $17.09 | $17.23 | $17.23 | 23,751 |
| 2023-01-10 | $17.19 | $17.37 | $17.16 | $17.37 | $17.37 | 16,029 |
| 2023-01-09 | $17.20 | $17.39 | $17.05 | $17.20 | $17.20 | 12,635 |
| 2023-01-06 | $16.88 | $17.20 | $16.88 | $17.10 | $17.10 | 31,350 |
| 2023-01-05 | $16.62 | $16.88 | $16.49 | $16.78 | $16.78 | 26,953 |
| 2023-01-04 | $16.44 | $16.73 | $16.44 | $16.67 | $16.67 | 24,296 |
| 2023-01-03 | $16.40 | $17.08 | $16.16 | $16.28 | $16.28 | 21,019 |
| 2022-12-30 | $16.35 | $16.49 | $16.05 | $16.15 | $16.15 | 79,778 |
| 2022-12-29 | $16.47 | $16.82 | $16.22 | $16.26 | $16.26 | 63,277 |
| 2022-12-28 | $16.86 | $16.86 | $16.24 | $16.24 | $16.24 | 49,065 |
| 2022-12-27 | $16.84 | $16.96 | $16.60 | $16.81 | $16.81 | 24,855 |
| 2022-12-23 | $17.12 | $17.30 | $16.83 | $16.90 | $16.90 | 28,646 |
| 2021-12-10 | $25.05 | $25.05 | $24.81 | $24.91 | $24.91 | 17,645 |
| 2021-12-09 | $24.81 | $24.95 | $24.77 | $24.90 | $24.90 | 25,194 |
| 2021-12-08 | $24.95 | $24.95 | $24.67 | $24.82 | $24.82 | 59,098 |
| 2021-12-07 | $24.98 | $25.03 | $24.80 | $24.87 | $24.87 | 23,115 |
| 2021-12-06 | $24.95 | $24.95 | $24.77 | $24.85 | $24.85 | 52,666 |
| 2021-12-03 | $25.12 | $25.12 | $24.86 | $24.86 | $24.86 | 51,925 |
| 2021-12-02 | $24.90 | $25.14 | $24.85 | $25.10 | $25.10 | 28,245 |
| 2021-12-01 | $24.73 | $25.07 | $24.73 | $24.85 | $24.85 | 16,322 |
| 2021-11-30 | $24.84 | $24.91 | $24.57 | $24.57 | $24.57 | 38,626 |
| 2021-11-29 | $25.06 | $25.20 | $25.00 | $25.12 | $24.84 | 35,893 |
| 2021-11-26 | $25.05 | $25.05 | $24.86 | $24.91 | $24.63 | 27,726 |
| 2021-11-24 | $25.04 | $25.17 | $24.94 | $25.10 | $24.82 | 19,900 |
| 2021-11-23 | $25.04 | $25.10 | $24.91 | $25.00 | $24.72 | 30,679 |
| 2021-11-22 | $25.23 | $25.25 | $25.06 | $25.06 | $24.78 | 38,975 |
| 2021-11-19 | $25.31 | $25.31 | $25.13 | $25.22 | $24.93 | 14,558 |
| 2021-11-18 | $25.34 | $25.38 | $25.12 | $25.23 | $24.94 | 18,801 |
| 2021-11-17 | $25.14 | $25.29 | $25.05 | $25.29 | $25.00 | 22,549 |
| 2021-11-16 | $25.17 | $25.20 | $25.05 | $25.14 | $24.86 | 19,311 |
| 2021-11-15 | $25.26 | $25.26 | $25.08 | $25.12 | $24.84 | 27,584 |
| 2021-11-12 | $25.09 | $25.35 | $25.09 | $25.23 | $24.94 | 37,215 |
| 2021-11-11 | $25.41 | $25.41 | $24.99 | $25.08 | $24.80 | 22,245 |
| 2021-11-10 | $25.59 | $25.64 | $25.23 | $25.29 | $25.00 | 21,602 |
| 2021-11-09 | $25.60 | $25.60 | $25.43 | $25.54 | $25.25 | 18,512 |
| 2021-11-08 | $25.53 | $25.65 | $25.53 | $25.59 | $25.30 | 20,709 |
| 2021-11-05 | $25.55 | $25.55 | $25.49 | $25.55 | $25.26 | 10,873 |
| 2021-11-04 | $25.41 | $25.54 | $25.41 | $25.43 | $25.14 | 30,426 |
| 2021-11-03 | $25.56 | $25.56 | $25.47 | $25.50 | $25.21 | 9,040 |
| 2021-11-02 | $25.50 | $25.55 | $25.50 | $25.52 | $25.23 | 15,705 |
| 2021-11-01 | $25.43 | $25.53 | $25.40 | $25.50 | $25.21 | 22,456 |
| 2021-10-29 | $25.49 | $25.55 | $25.45 | $25.50 | $25.21 | 45,297 |
| 2021-10-28 | $25.65 | $25.67 | $25.51 | $25.51 | $25.22 | 13,004 |
| 2021-10-27 | $25.56 | $25.61 | $25.54 | $25.58 | $25.29 | 31,735 |
| 2021-10-26 | $25.62 | $25.64 | $25.51 | $25.55 | $25.26 | 27,671 |
| 2021-10-25 | $25.49 | $25.64 | $25.46 | $25.59 | $25.30 | 15,824 |
| 2021-10-22 | $25.50 | $25.55 | $25.42 | $25.46 | $25.17 | 12,462 |
| 2021-10-21 | $25.58 | $25.61 | $25.47 | $25.48 | $25.19 | 12,147 |
| 2021-10-20 | $25.49 | $25.65 | $25.49 | $25.62 | $25.33 | 31,778 |
| 2021-10-19 | $25.46 | $25.58 | $25.42 | $25.44 | $25.15 | 27,426 |
| 2021-10-18 | $25.40 | $25.55 | $25.22 | $25.51 | $25.22 | 52,520 |
| 2021-10-15 | $25.75 | $25.75 | $25.33 | $25.33 | $25.04 | 78,118 |
| 2021-10-14 | $25.64 | $25.75 | $25.56 | $25.75 | $25.46 | 57,002 |
| 2021-10-13 | $25.44 | $25.70 | $25.42 | $25.63 | $25.33 | 36,353 |
| 2021-10-12 | $25.18 | $25.42 | $25.18 | $25.41 | $25.12 | 17,938 |
| 2021-10-11 | $25.11 | $25.22 | $25.11 | $25.20 | $24.91 | 15,676 |
| 2021-10-08 | $25.14 | $25.16 | $24.98 | $25.12 | $24.84 | 25,638 |
| 2021-10-07 | $25.10 | $25.20 | $25.08 | $25.13 | $24.85 | 40,217 |
| 2021-10-06 | $25.04 | $25.15 | $24.89 | $25.11 | $24.83 | 43,309 |
| 2021-10-05 | $25.20 | $25.27 | $25.04 | $25.06 | $24.78 | 26,753 |
| 2021-10-04 | $25.34 | $25.36 | $25.12 | $25.13 | $24.85 | 17,003 |
| 2021-10-01 | $25.34 | $25.40 | $25.34 | $25.38 | $25.09 | 13,801 |
| 2021-09-30 | $25.26 | $25.35 | $25.17 | $25.31 | $25.02 | 34,225 |
| 2021-09-29 | $25.10 | $25.25 | $25.08 | $25.23 | $24.94 | 38,774 |
| 2021-09-28 | $25.14 | $25.14 | $24.80 | $25.03 | $24.75 | 62,187 |
| 2021-09-27 | $25.13 | $25.25 | $25.11 | $25.23 | $24.94 | 86,429 |
| 2021-09-24 | $25.32 | $25.37 | $25.17 | $25.22 | $24.93 | 76,076 |
| 2021-09-23 | $25.54 | $25.67 | $25.28 | $25.36 | $25.07 | 52,379 |
| 2021-09-22 | $25.49 | $25.51 | $25.39 | $25.50 | $25.21 | 52,464 |
| 2021-09-21 | $25.42 | $25.49 | $25.40 | $25.43 | $25.14 | 90,849 |
| 2021-09-20 | $25.35 | $25.48 | $25.33 | $25.40 | $25.11 | 25,776 |
| 2021-09-17 | $25.50 | $25.55 | $25.40 | $25.47 | $25.18 | 69,985 |
| 2021-09-16 | $25.52 | $25.56 | $25.45 | $25.50 | $25.21 | 215,871 |
| 2021-09-15 | $25.55 | $25.57 | $25.39 | $25.48 | $25.19 | 59,145 |
| 2021-09-14 | $25.52 | $25.60 | $25.50 | $25.52 | $25.23 | 22,181 |
| 2021-09-13 | $25.55 | $25.55 | $25.48 | $25.51 | $25.22 | 22,722 |
| 2021-09-10 | $25.60 | $25.65 | $25.45 | $25.49 | $25.20 | 55,045 |
| 2021-09-09 | $25.51 | $25.64 | $25.50 | $25.55 | $25.26 | 94,009 |
| 2021-09-08 | $25.51 | $25.56 | $25.47 | $25.55 | $25.26 | 50,164 |
| 2021-09-07 | $25.49 | $25.56 | $25.45 | $25.51 | $25.22 | 27,819 |
| 2021-09-03 | $25.54 | $25.61 | $25.51 | $25.54 | $25.25 | 98,259 |
| 2021-09-02 | $25.65 | $25.73 | $25.42 | $25.58 | $25.29 | 103,136 |
| 2021-09-01 | $25.61 | $25.67 | $25.57 | $25.60 | $25.31 | 273,922 |
| 2021-08-31 | $25.79 | $25.79 | $25.55 | $25.55 | $25.26 | 1,866,061 |
| 2021-08-30 | $26.05 | $26.05 | $25.85 | $25.90 | $25.44 | 406,513 |
| 2021-08-27 | $25.80 | $25.95 | $25.80 | $25.95 | $25.49 | 19,604 |
| 2021-08-26 | $25.84 | $25.85 | $25.77 | $25.82 | $25.36 | 263,921 |
| 2021-08-25 | $25.84 | $25.88 | $25.76 | $25.87 | $25.41 | 48,068 |
| 2021-08-24 | $25.83 | $25.94 | $25.80 | $25.85 | $25.39 | 64,573 |
| 2021-08-23 | $25.83 | $25.89 | $25.70 | $25.89 | $25.43 | 32,222 |
| 2021-08-20 | $25.85 | $25.85 | $25.65 | $25.78 | $25.32 | 56,713 |
| 2021-08-19 | $25.68 | $25.84 | $25.63 | $25.83 | $25.37 | 181,350 |
| 2021-08-18 | $25.83 | $25.90 | $25.73 | $25.79 | $25.33 | 201,179 |
| 2021-08-17 | $25.75 | $25.85 | $25.67 | $25.78 | $25.32 | 76,431 |
| 2021-08-16 | $25.80 | $25.85 | $25.64 | $25.78 | $25.32 | 36,617 |
| 2021-08-13 | $25.59 | $25.75 | $25.59 | $25.75 | $25.29 | 28,674 |
| 2021-08-12 | $25.51 | $25.59 | $25.40 | $25.57 | $25.11 | 44,445 |
| 2021-08-11 | $25.56 | $25.69 | $25.34 | $25.44 | $24.99 | 44,525 |
| 2021-08-10 | $25.67 | $25.67 | $25.27 | $25.57 | $25.11 | 87,100 |
| 2021-08-09 | $25.74 | $25.74 | $25.50 | $25.69 | $25.23 | 40,131 |
| 2021-08-06 | $25.68 | $25.75 | $25.55 | $25.74 | $25.28 | 43,566 |
| 2021-08-05 | $25.69 | $25.84 | $25.61 | $25.70 | $25.24 | 55,239 |
| 2021-08-04 | $25.75 | $25.75 | $25.62 | $25.65 | $25.19 | 94,075 |
| 2021-08-03 | $25.55 | $25.75 | $25.55 | $25.69 | $25.23 | 428,891 |
| 2021-08-02 | $25.40 | $25.73 | $25.40 | $25.60 | $25.14 | 224,406 |
| 2021-07-30 | $25.47 | $25.58 | $25.30 | $25.38 | $24.93 | 616,942 |
| 2021-07-29 | $25.32 | $25.63 | $25.32 | $25.54 | $25.09 | 198,098 |
| 2021-07-28 | $25.26 | $25.39 | $25.17 | $25.34 | $24.89 | 156,447 |