SIG Combibloc Group AG (SIGCY) Exchange: PINK
Data as of Aug. 22, 2025
$16.72 ($0.58) 3.58%
SIG Combibloc Group AG - Daily Information
Click for more stock information on SIG Combibloc Group AG.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.42 |
| Previous Close | $16.72 |
| High | $16.74 |
| Low | $16.42 |
| Adjusted Open | $16.42 |
| Previous Adjusted Close | $16.72 |
| Adjusted High | $16.74 |
| Adjusted Low | $16.42 |
Invest in SIG Combibloc Group AG (SIGCY)
Historical Stock Data for SIG Combibloc Group AG (SIGCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $16.42 | $16.74 | $16.42 | $16.72 | $16.72 | 26,823 |
| 2025-08-21 | $16.13 | $16.26 | $16.08 | $16.15 | $16.15 | 31,952 |
| 2025-08-20 | $16.37 | $16.39 | $16.33 | $16.38 | $16.38 | 21,676 |
| 2025-08-19 | $16.36 | $16.48 | $16.32 | $16.32 | $16.32 | 70,768 |
| 2025-08-18 | $16.22 | $16.33 | $16.10 | $16.20 | $16.20 | 58,074 |
| 2025-08-15 | $16.32 | $16.35 | $16.24 | $16.24 | $16.24 | 13,616 |
| 2025-08-14 | $16.20 | $16.28 | $16.17 | $16.25 | $16.25 | 42,719 |
| 2025-08-13 | $16.52 | $16.65 | $16.43 | $16.44 | $16.44 | 23,310 |
| 2025-08-12 | $16.53 | $16.53 | $16.25 | $16.43 | $16.43 | 28,112 |
| 2025-08-11 | $16.20 | $16.32 | $16.19 | $16.31 | $16.31 | 23,783 |
| 2025-08-08 | $17.00 | $17.00 | $16.73 | $16.80 | $16.80 | 47,721 |
| 2025-08-07 | $16.68 | $16.74 | $16.57 | $16.74 | $16.74 | 101,890 |
| 2025-08-06 | $16.52 | $16.58 | $16.44 | $16.54 | $16.54 | 19,526 |
| 2025-08-05 | $16.47 | $16.65 | $16.41 | $16.52 | $16.52 | 63,416 |
| 2025-08-04 | $16.08 | $16.27 | $15.99 | $16.16 | $16.16 | 57,022 |
| 2025-08-01 | $16.33 | $17.30 | $16.00 | $16.27 | $16.27 | 73,771 |
| 2025-07-31 | $16.37 | $16.46 | $16.13 | $16.13 | $16.13 | 188,351 |
| 2025-07-30 | $16.44 | $16.75 | $16.29 | $16.75 | $16.75 | 65,480 |
| 2025-07-29 | $17.25 | $17.28 | $16.89 | $16.97 | $16.97 | 49,312 |
| 2025-07-28 | $18.06 | $18.15 | $17.89 | $17.91 | $17.91 | 28,780 |
| 2025-07-25 | $18.56 | $18.73 | $18.56 | $18.70 | $18.70 | 10,772 |
| 2025-07-24 | $18.71 | $18.82 | $18.67 | $18.69 | $18.69 | 13,594 |
| 2025-07-23 | $18.55 | $18.85 | $18.52 | $18.85 | $18.85 | 14,083 |
| 2025-07-22 | $18.42 | $18.65 | $18.40 | $18.65 | $18.65 | 24,719 |
| 2025-07-21 | $18.57 | $18.69 | $18.53 | $18.54 | $18.54 | 34,920 |
| 2025-07-18 | $18.66 | $18.71 | $18.47 | $18.52 | $18.52 | 25,095 |
| 2025-07-17 | $18.58 | $18.64 | $18.45 | $18.62 | $18.62 | 27,800 |
| 2025-07-16 | $18.59 | $18.87 | $18.54 | $18.86 | $18.86 | 26,556 |
| 2025-07-15 | $18.64 | $18.75 | $18.62 | $18.64 | $18.64 | 22,388 |
| 2025-07-14 | $18.75 | $18.80 | $18.66 | $18.66 | $18.66 | 29,375 |
| 2025-07-11 | $18.73 | $18.82 | $18.72 | $18.75 | $18.75 | 10,194 |
| 2025-07-10 | $18.99 | $19.07 | $18.98 | $19.06 | $19.06 | 14,654 |
| 2025-07-09 | $18.73 | $18.77 | $18.63 | $18.69 | $18.69 | 24,353 |
| 2025-07-08 | $18.14 | $18.53 | $18.14 | $18.50 | $18.50 | 24,921 |
| 2025-07-07 | $17.59 | $18.19 | $17.59 | $18.09 | $18.09 | 21,723 |
| 2025-07-03 | $18.43 | $18.51 | $18.42 | $18.46 | $18.46 | 10,087 |
| 2025-07-02 | $18.63 | $18.77 | $18.51 | $18.60 | $18.60 | 17,023 |
| 2025-07-01 | $18.31 | $18.48 | $18.22 | $18.35 | $18.35 | 14,383 |
| 2025-06-30 | $18.29 | $18.61 | $18.27 | $18.61 | $18.61 | 19,974 |
| 2025-06-27 | $18.73 | $18.84 | $18.66 | $18.73 | $18.73 | 13,161 |
| 2025-06-26 | $18.56 | $18.67 | $18.53 | $18.67 | $18.67 | 11,923 |
| 2025-06-25 | $18.77 | $18.77 | $18.62 | $18.66 | $18.66 | 8,807 |
| 2025-06-24 | $18.94 | $19.14 | $18.93 | $19.08 | $19.08 | 24,374 |
| 2025-06-23 | $18.94 | $18.94 | $18.56 | $18.69 | $18.69 | 34,382 |
| 2025-06-20 | $18.63 | $18.80 | $18.56 | $18.63 | $18.63 | 19,126 |
| 2025-06-18 | $18.83 | $18.94 | $18.80 | $18.80 | $18.80 | 17,250 |
| 2025-06-17 | $19.01 | $19.18 | $18.93 | $19.18 | $19.18 | 26,113 |
| 2025-06-16 | $19.25 | $19.32 | $19.00 | $19.05 | $19.05 | 26,726 |
| 2025-06-13 | $19.35 | $19.52 | $19.35 | $19.51 | $19.51 | 33,285 |
| 2025-06-12 | $19.98 | $20.17 | $19.98 | $20.13 | $20.13 | 19,178 |
| 2025-06-11 | $20.22 | $20.33 | $20.09 | $20.33 | $20.33 | 7,407 |
| 2025-06-10 | $20.19 | $20.35 | $20.19 | $20.35 | $20.35 | 39,976 |
| 2025-06-09 | $20.20 | $20.20 | $20.10 | $20.20 | $20.20 | 9,479 |
| 2025-06-06 | $20.11 | $20.21 | $20.11 | $20.16 | $20.16 | 6,895 |
| 2025-06-05 | $20.00 | $20.29 | $20.00 | $20.28 | $20.28 | 20,713 |
| 2025-06-04 | $20.35 | $20.44 | $20.35 | $20.39 | $20.39 | 5,290 |
| 2025-06-03 | $19.87 | $20.02 | $19.87 | $20.00 | $20.00 | 6,757 |
| 2025-06-02 | $20.18 | $20.52 | $20.18 | $20.52 | $20.52 | 10,962 |
| 2025-05-30 | $20.49 | $20.49 | $20.40 | $20.41 | $20.41 | 26,336 |
| 2025-05-29 | $21.00 | $21.32 | $20.50 | $20.96 | $20.96 | 7,448 |
| 2025-05-28 | $20.64 | $20.70 | $20.54 | $20.62 | $20.62 | 20,298 |
| 2025-05-27 | $20.66 | $20.75 | $20.63 | $20.68 | $20.68 | 4,265 |
| 2025-05-23 | $20.29 | $20.43 | $20.25 | $20.37 | $20.37 | 17,672 |
| 2025-05-22 | $20.37 | $20.54 | $20.37 | $20.43 | $20.43 | 19,293 |
| 2025-05-21 | $20.83 | $20.87 | $20.45 | $20.57 | $20.57 | 9,549 |
| 2025-05-20 | $20.59 | $20.68 | $20.53 | $20.53 | $20.53 | 9,096 |
| 2025-05-19 | $20.29 | $20.43 | $20.29 | $20.39 | $20.39 | 12,529 |
| 2025-05-16 | $20.10 | $20.17 | $20.04 | $20.14 | $20.14 | 10,115 |
| 2025-05-15 | $19.96 | $20.08 | $19.94 | $20.04 | $20.04 | 11,280 |
| 2025-05-14 | $19.89 | $20.02 | $19.83 | $20.02 | $20.02 | 21,428 |
| 2025-05-13 | $19.97 | $20.04 | $19.89 | $20.04 | $20.04 | 14,017 |
| 2025-05-12 | $19.97 | $19.99 | $19.88 | $19.90 | $19.90 | 9,632 |
| 2025-05-09 | $19.80 | $19.81 | $19.56 | $19.56 | $19.56 | 15,197 |
| 2025-05-08 | $19.55 | $19.61 | $19.39 | $19.43 | $19.43 | 17,709 |
| 2025-05-07 | $19.37 | $19.86 | $19.37 | $19.73 | $19.73 | 51,825 |
| 2025-05-06 | $19.42 | $20.50 | $19.23 | $19.94 | $19.94 | 86,266 |
| 2025-05-05 | $19.57 | $19.63 | $19.41 | $19.41 | $19.41 | 14,197 |
| 2025-05-02 | $19.58 | $19.71 | $19.54 | $19.71 | $19.71 | 14,654 |
| 2025-05-01 | $18.94 | $19.30 | $18.94 | $19.06 | $19.06 | 17,468 |
| 2025-04-30 | $19.36 | $19.42 | $19.19 | $19.31 | $19.31 | 28,906 |
| 2025-04-29 | $19.08 | $19.15 | $18.87 | $19.15 | $19.15 | 18,569 |
| 2025-04-28 | $18.91 | $19.20 | $18.91 | $19.09 | $19.09 | 33,998 |
| 2025-04-25 | $18.87 | $18.96 | $18.84 | $18.84 | $18.84 | 11,472 |
| 2025-04-24 | $18.96 | $19.15 | $18.66 | $18.80 | $18.80 | 17,798 |
| 2025-04-23 | $18.81 | $18.81 | $18.57 | $18.73 | $18.73 | 20,136 |
| 2025-04-22 | $18.34 | $19.00 | $18.34 | $18.80 | $18.80 | 31,099 |
| 2025-04-21 | $20.20 | $20.20 | $18.16 | $19.11 | $19.11 | 19,135 |
| 2025-04-17 | $18.69 | $19.26 | $18.59 | $18.64 | $18.64 | 18,689 |
| 2025-04-16 | $18.46 | $18.63 | $18.31 | $18.63 | $18.63 | 31,875 |
| 2025-04-15 | $18.37 | $18.94 | $18.37 | $18.67 | $18.67 | 27,425 |
| 2025-04-14 | $18.47 | $18.96 | $18.47 | $18.80 | $18.80 | 41,035 |
| 2025-04-11 | $18.75 | $19.07 | $18.40 | $19.07 | $19.07 | 50,033 |
| 2025-04-10 | $18.23 | $18.69 | $18.10 | $18.69 | $18.69 | 95,532 |
| 2025-04-09 | $17.55 | $19.02 | $17.53 | $17.89 | $17.89 | 61,091 |
| 2025-04-08 | $17.81 | $17.91 | $17.29 | $17.84 | $17.84 | 36,229 |
| 2025-04-07 | $16.81 | $18.23 | $16.81 | $17.52 | $17.52 | 44,676 |
| 2025-04-04 | $18.15 | $19.11 | $17.77 | $18.91 | $18.91 | 45,717 |
| 2025-04-03 | $19.15 | $19.15 | $18.41 | $18.50 | $18.50 | 19,240 |
| 2025-04-02 | $18.30 | $18.48 | $18.08 | $18.28 | $18.28 | 12,848 |
| 2025-04-01 | $18.39 | $18.67 | $18.39 | $18.47 | $18.47 | 50,642 |
| 2025-03-31 | $18.66 | $18.66 | $18.38 | $18.47 | $18.47 | 20,756 |
| 2025-03-28 | $19.24 | $19.45 | $19.18 | $19.24 | $19.24 | 21,155 |
| 2025-03-27 | $19.53 | $19.63 | $19.47 | $19.49 | $19.49 | 16,705 |
| 2025-03-26 | $19.66 | $19.69 | $19.40 | $19.40 | $19.40 | 9,552 |
| 2025-03-25 | $20.11 | $20.15 | $19.84 | $19.84 | $19.84 | 28,810 |
| 2025-03-24 | $19.99 | $20.05 | $19.81 | $19.84 | $19.84 | 21,121 |
| 2025-03-21 | $20.18 | $20.25 | $19.94 | $19.97 | $19.97 | 10,449 |
| 2025-03-20 | $20.46 | $20.53 | $20.05 | $20.49 | $20.49 | 3,169 |
| 2025-03-19 | $20.55 | $20.55 | $20.42 | $20.43 | $20.43 | 5,592 |
| 2025-03-18 | $20.63 | $20.78 | $20.46 | $20.49 | $20.49 | 9,424 |
| 2025-03-17 | $20.75 | $20.93 | $20.62 | $20.62 | $20.62 | 23,501 |
| 2025-03-14 | $20.42 | $20.78 | $20.37 | $20.48 | $20.48 | 6,817 |
| 2025-03-13 | $20.43 | $20.70 | $20.37 | $20.37 | $20.37 | 7,545 |
| 2025-03-12 | $20.44 | $20.74 | $20.36 | $20.74 | $20.74 | 3,489 |
| 2025-03-11 | $20.83 | $20.94 | $20.60 | $20.94 | $20.94 | 12,503 |
| 2025-03-10 | $21.24 | $21.24 | $20.99 | $21.09 | $21.09 | 15,037 |
| 2025-03-07 | $21.30 | $21.55 | $21.20 | $21.20 | $21.20 | 5,378 |
| 2025-03-06 | $21.21 | $21.45 | $21.11 | $21.11 | $21.11 | 7,055 |
| 2025-03-05 | $20.70 | $20.73 | $20.46 | $20.58 | $20.58 | 9,912 |
| 2025-03-04 | $20.52 | $20.58 | $20.21 | $20.23 | $20.23 | 25,998 |
| 2025-03-03 | $20.00 | $20.22 | $19.90 | $19.91 | $19.91 | 14,724 |
| 2025-02-28 | $19.66 | $19.99 | $19.66 | $19.80 | $19.80 | 17,791 |
| 2025-02-27 | $20.07 | $20.15 | $19.99 | $19.99 | $19.99 | 10,664 |
| 2025-02-26 | $20.03 | $20.06 | $19.40 | $19.42 | $19.42 | 8,509 |
| 2025-02-25 | $20.47 | $20.47 | $20.06 | $20.07 | $20.07 | 3,285 |
| 2025-02-24 | $22.94 | $23.20 | $22.84 | $23.17 | $23.17 | 2,458 |
| 2025-02-21 | $22.82 | $23.03 | $22.67 | $22.67 | $22.67 | 2,146 |
| 2025-02-20 | $22.74 | $23.00 | $22.74 | $22.81 | $22.81 | 1,887 |
| 2025-02-19 | $22.55 | $22.78 | $22.55 | $22.77 | $22.77 | 5,971 |
| 2025-02-18 | $22.58 | $22.82 | $22.58 | $22.82 | $22.82 | 1,961 |
| 2025-02-14 | $22.56 | $22.91 | $22.56 | $22.91 | $22.91 | 2,823 |
| 2025-02-13 | $22.08 | $22.43 | $22.08 | $22.43 | $22.43 | 2,176 |
| 2025-02-12 | $21.54 | $21.76 | $21.45 | $21.76 | $21.76 | 3,123 |
| 2025-02-11 | $21.38 | $21.60 | $21.27 | $21.60 | $21.60 | 8,473 |
| 2025-02-10 | $21.51 | $21.67 | $21.50 | $21.55 | $21.55 | 8,267 |
| 2025-02-07 | $21.82 | $21.89 | $21.65 | $21.72 | $21.72 | 6,866 |
| 2025-02-06 | $22.52 | $22.52 | $22.19 | $22.36 | $22.36 | 5,184 |
| 2025-02-05 | $21.93 | $22.29 | $21.93 | $22.21 | $22.21 | 39,420 |
| 2025-02-04 | $21.78 | $22.04 | $21.69 | $22.04 | $22.04 | 6,048 |
| 2025-02-03 | $21.34 | $21.77 | $21.34 | $21.60 | $21.60 | 7,868 |
| 2025-01-31 | $21.89 | $22.06 | $21.79 | $22.04 | $22.04 | 7,575 |
| 2025-01-30 | $21.91 | $22.12 | $21.91 | $22.12 | $22.12 | 13,205 |
| 2025-01-29 | $21.66 | $22.21 | $21.66 | $22.21 | $22.21 | 4,565 |
| 2025-01-28 | $21.92 | $22.11 | $21.46 | $22.11 | $22.11 | 21,877 |
| 2025-01-27 | $21.49 | $21.87 | $21.49 | $21.70 | $21.70 | 14,195 |
| 2025-01-24 | $21.34 | $21.46 | $21.26 | $21.46 | $21.46 | 6,235 |
| 2025-01-23 | $21.03 | $21.03 | $20.68 | $20.68 | $20.68 | 10,394 |
| 2025-01-22 | $20.60 | $20.81 | $20.51 | $20.73 | $20.73 | 13,710 |
| 2025-01-21 | $20.73 | $21.64 | $20.70 | $21.64 | $21.64 | 22,221 |
| 2025-01-17 | $21.02 | $21.11 | $20.98 | $21.11 | $21.11 | 6,305 |
| 2025-01-16 | $20.69 | $21.00 | $20.66 | $21.00 | $21.00 | 16,064 |
| 2025-01-15 | $20.56 | $20.91 | $20.56 | $20.91 | $20.91 | 3,677 |
| 2025-01-14 | $20.72 | $20.76 | $20.42 | $20.42 | $20.42 | 22,909 |
| 2025-01-13 | $20.59 | $21.57 | $20.41 | $20.72 | $20.72 | 18,466 |
| 2025-01-10 | $20.46 | $21.29 | $20.44 | $20.44 | $20.44 | 12,586 |
| 2025-01-08 | $19.82 | $20.03 | $19.64 | $20.03 | $20.03 | 5,293 |
| 2025-01-07 | $19.88 | $20.20 | $19.86 | $20.02 | $20.02 | 16,331 |
| 2025-01-06 | $19.92 | $20.02 | $19.88 | $20.02 | $20.02 | 21,412 |
| 2025-01-03 | $20.01 | $20.05 | $19.72 | $20.05 | $20.05 | 14,065 |
| 2025-01-02 | $18.90 | $19.63 | $18.90 | $19.49 | $19.49 | 5,702 |
| 2024-12-31 | $19.24 | $20.78 | $19.09 | $20.67 | $20.67 | 13,232 |
| 2024-12-30 | $19.57 | $19.86 | $19.47 | $19.82 | $19.82 | 14,257 |
| 2024-12-27 | $19.75 | $19.96 | $19.62 | $19.92 | $19.92 | 24,983 |
| 2024-12-26 | $19.42 | $19.77 | $19.19 | $19.67 | $19.67 | 19,551 |
| 2024-12-24 | $21.14 | $21.14 | $18.42 | $18.44 | $18.44 | 19,129 |
| 2024-12-23 | $19.49 | $19.68 | $19.37 | $19.68 | $19.68 | 13,034 |
| 2024-12-20 | $19.59 | $19.69 | $19.36 | $19.36 | $19.36 | 17,244 |
| 2024-12-19 | $19.25 | $19.44 | $19.09 | $19.44 | $19.44 | 9,630 |
| 2024-12-18 | $19.58 | $19.91 | $19.26 | $19.26 | $19.26 | 6,061 |
| 2024-12-17 | $20.08 | $20.15 | $19.85 | $19.85 | $19.85 | 15,605 |
| 2024-12-16 | $19.75 | $20.00 | $19.75 | $19.85 | $19.85 | 18,259 |
| 2024-12-13 | $19.84 | $20.18 | $19.84 | $19.86 | $19.86 | 26,347 |
| 2024-12-12 | $20.16 | $20.39 | $20.05 | $20.21 | $20.21 | 4,334 |
| 2024-12-11 | $20.23 | $20.48 | $20.23 | $20.32 | $20.32 | 2,454 |
| 2024-12-10 | $20.14 | $20.29 | $20.00 | $20.15 | $20.15 | 15,121 |
| 2024-12-09 | $20.33 | $20.56 | $20.23 | $20.56 | $20.56 | 6,873 |
| 2024-12-06 | $20.40 | $20.60 | $20.24 | $20.39 | $20.39 | 15,426 |
| 2024-12-05 | $19.96 | $20.12 | $19.96 | $20.00 | $20.00 | 5,228 |
| 2024-12-04 | $20.06 | $20.35 | $20.04 | $20.04 | $20.04 | 4,790 |
| 2024-12-03 | $19.51 | $19.79 | $19.47 | $19.47 | $19.47 | 25,927 |
| 2024-12-02 | $19.45 | $19.67 | $19.35 | $19.67 | $19.67 | 29,642 |
| 2024-11-29 | $19.67 | $19.87 | $19.55 | $19.60 | $19.60 | 2,841 |
| 2024-11-27 | $19.84 | $20.13 | $19.83 | $19.94 | $19.94 | 4,476 |
| 2024-11-26 | $19.83 | $20.02 | $19.70 | $19.71 | $19.71 | 12,667 |
| 2024-11-25 | $20.03 | $20.33 | $20.00 | $20.10 | $20.10 | 11,735 |
| 2024-11-22 | $19.56 | $19.83 | $19.51 | $19.51 | $19.51 | 11,301 |
| 2024-11-21 | $19.35 | $19.60 | $19.26 | $19.26 | $19.26 | 19,401 |
| 2024-11-20 | $19.99 | $20.21 | $19.90 | $19.92 | $19.92 | 12,448 |
| 2024-11-19 | $20.12 | $20.35 | $20.03 | $20.05 | $20.05 | 29,085 |
| 2024-11-18 | $19.28 | $20.12 | $19.28 | $19.81 | $19.81 | 25,195 |
| 2024-11-15 | $19.40 | $19.91 | $19.40 | $19.72 | $19.72 | 51,924 |
| 2024-11-14 | $19.84 | $19.89 | $19.50 | $19.50 | $19.50 | 12,529 |
| 2024-11-13 | $19.54 | $19.73 | $19.36 | $19.41 | $19.41 | 15,785 |
| 2024-11-12 | $19.91 | $20.14 | $19.78 | $19.78 | $19.78 | 7,289 |
| 2024-11-11 | $20.70 | $21.04 | $20.70 | $21.04 | $21.04 | 6,984 |
| 2024-11-08 | $21.15 | $21.82 | $21.03 | $21.58 | $21.58 | 13,639 |
| 2024-11-07 | $21.45 | $21.96 | $20.94 | $20.94 | $20.94 | 4,338 |
| 2024-11-06 | $21.37 | $22.05 | $21.25 | $22.00 | $22.00 | 2,225 |
| 2024-11-05 | $21.00 | $22.49 | $21.00 | $22.49 | $22.49 | 3,910 |
| 2024-11-04 | $21.87 | $22.07 | $21.19 | $22.00 | $22.00 | 5,746 |
| 2024-11-01 | $21.42 | $21.88 | $21.24 | $21.60 | $21.60 | 14,618 |
| 2024-10-31 | $21.73 | $22.35 | $21.56 | $21.95 | $21.95 | 5,234 |
| 2024-10-30 | $21.96 | $21.96 | $21.56 | $21.73 | $21.73 | 17,437 |
| 2024-10-29 | $22.13 | $22.26 | $21.55 | $21.89 | $21.89 | 13,502 |
| 2024-10-28 | $22.73 | $22.74 | $22.02 | $22.74 | $22.74 | 5,773 |
| 2024-10-25 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 478 |
| 2024-10-24 | $21.90 | $22.70 | $21.48 | $22.69 | $22.69 | 3,684 |
| 2024-10-23 | $22.25 | $22.95 | $21.82 | $22.23 | $22.23 | 8,007 |
| 2024-10-22 | $21.86 | $22.96 | $21.86 | $22.00 | $22.00 | 2,952 |
| 2024-10-21 | $21.55 | $22.28 | $21.38 | $21.87 | $21.87 | 5,022 |
| 2024-10-18 | $21.35 | $22.08 | $21.35 | $21.37 | $21.37 | 15,520 |
| 2024-10-17 | $22.25 | $22.25 | $21.30 | $21.39 | $21.39 | 18,225 |
| 2024-10-16 | $21.50 | $21.58 | $21.40 | $21.58 | $21.58 | 35,883 |
| 2024-10-15 | $21.76 | $21.76 | $21.50 | $21.73 | $21.73 | 15,204 |
| 2024-10-14 | $22.22 | $22.30 | $22.21 | $22.26 | $22.26 | 28,773 |
| 2024-10-11 | $22.55 | $22.77 | $22.53 | $22.77 | $22.77 | 14,127 |
| 2024-10-10 | $22.46 | $22.55 | $22.41 | $22.46 | $22.46 | 9,608 |
| 2024-10-09 | $22.30 | $22.38 | $22.25 | $22.38 | $22.38 | 2,810 |
| 2024-10-08 | $21.87 | $21.87 | $21.71 | $21.77 | $21.77 | 6,840 |
| 2024-10-07 | $22.58 | $22.59 | $22.47 | $22.47 | $22.47 | 3,689 |
| 2024-10-04 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 8,371 |
| 2024-10-03 | $22.24 | $22.33 | $22.16 | $22.26 | $22.26 | 3,755 |
| 2024-10-02 | $22.31 | $22.39 | $22.31 | $22.39 | $22.39 | 1,657 |
| 2024-10-01 | $22.33 | $22.34 | $22.11 | $22.30 | $22.30 | 4,205 |
| 2024-09-30 | $22.18 | $22.45 | $22.18 | $22.45 | $22.45 | 19,477 |
| 2024-09-27 | $21.23 | $22.11 | $21.23 | $21.83 | $21.83 | 3,669 |
| 2024-09-26 | $21.16 | $21.16 | $20.98 | $21.00 | $21.00 | 6,619 |
| 2024-09-25 | $21.05 | $21.12 | $20.93 | $21.12 | $21.12 | 1,985 |
| 2024-09-24 | $20.60 | $20.81 | $20.60 | $20.81 | $20.81 | 6,039 |
| 2024-09-23 | $20.31 | $20.37 | $19.97 | $20.32 | $20.32 | 12,874 |
| 2024-09-20 | $19.91 | $20.22 | $19.91 | $20.22 | $20.22 | 7,105 |
| 2024-09-19 | $20.10 | $20.47 | $20.10 | $20.24 | $20.24 | 5,351 |
| 2024-09-18 | $20.45 | $20.64 | $19.88 | $19.88 | $19.88 | 5,368 |
| 2024-09-17 | $20.39 | $20.86 | $19.87 | $20.04 | $20.04 | 37,052 |
| 2024-09-16 | $19.26 | $20.55 | $19.26 | $19.68 | $19.68 | 12,132 |
| 2024-09-13 | $19.63 | $20.58 | $19.52 | $20.05 | $20.05 | 17,211 |
| 2024-09-12 | $19.99 | $19.99 | $19.46 | $19.58 | $19.58 | 20,077 |
| 2024-09-11 | $20.08 | $20.08 | $19.50 | $19.64 | $19.64 | 59,284 |
| 2024-09-10 | $20.58 | $20.62 | $20.09 | $20.10 | $20.10 | 95,310 |
| 2024-09-09 | $20.34 | $20.35 | $20.20 | $20.34 | $20.34 | 17,156 |
| 2024-09-06 | $20.33 | $20.39 | $20.08 | $20.39 | $20.39 | 18,221 |
| 2024-09-05 | $20.55 | $20.58 | $20.35 | $20.57 | $20.57 | 7,170 |
| 2024-09-04 | $20.31 | $20.48 | $20.30 | $20.45 | $20.45 | 4,138 |
| 2024-09-03 | $21.00 | $21.00 | $20.35 | $20.56 | $20.56 | 4,373 |
| 2024-08-30 | $20.96 | $21.23 | $20.76 | $21.07 | $21.07 | 21,408 |
| 2024-08-29 | $20.56 | $20.69 | $20.54 | $20.60 | $20.60 | 22,173 |
| 2024-08-28 | $20.52 | $20.71 | $20.45 | $20.45 | $20.45 | 5,315 |
| 2024-08-27 | $20.94 | $20.94 | $20.67 | $20.77 | $20.77 | 11,365 |
| 2024-08-26 | $20.48 | $20.90 | $20.48 | $20.90 | $20.90 | 1,997 |
| 2024-08-23 | $20.51 | $20.88 | $20.51 | $20.88 | $20.88 | 1,646 |
| 2024-08-22 | $20.67 | $20.73 | $20.43 | $20.44 | $20.44 | 2,761 |
| 2024-08-21 | $20.52 | $20.65 | $20.46 | $20.65 | $20.65 | 2,825 |
| 2024-08-20 | $20.36 | $20.53 | $20.35 | $20.53 | $20.53 | 5,421 |
| 2024-08-19 | $20.57 | $20.81 | $20.52 | $20.75 | $20.75 | 6,500 |
| 2024-08-16 | $20.08 | $20.29 | $20.07 | $20.29 | $20.29 | 2,789 |
| 2024-08-15 | $20.20 | $20.83 | $20.01 | $20.30 | $20.30 | 21,770 |
| 2024-08-14 | $20.27 | $20.27 | $20.06 | $20.17 | $20.17 | 17,315 |
| 2024-08-13 | $20.18 | $20.33 | $20.06 | $20.33 | $20.33 | 19,447 |
| 2024-08-12 | $20.08 | $20.15 | $20.02 | $20.15 | $20.15 | 12,855 |
| 2024-08-09 | $20.58 | $20.58 | $20.19 | $20.21 | $20.21 | 108,756 |
| 2024-08-08 | $20.44 | $20.65 | $20.40 | $20.42 | $20.42 | 139,052 |
| 2024-08-07 | $20.77 | $20.82 | $20.61 | $20.82 | $20.82 | 154,451 |
| 2024-08-06 | $20.21 | $20.33 | $20.14 | $20.25 | $20.25 | 65,966 |
| 2024-08-05 | $20.39 | $20.48 | $20.12 | $20.44 | $20.44 | 53,696 |
| 2024-08-02 | $20.54 | $20.65 | $20.53 | $20.61 | $20.61 | 5,804 |
| 2024-08-01 | $20.85 | $20.96 | $20.64 | $20.95 | $20.95 | 14,546 |
| 2024-07-31 | $20.95 | $21.00 | $20.80 | $20.90 | $20.90 | 15,965 |
| 2024-07-30 | $20.37 | $20.97 | $20.15 | $20.60 | $20.60 | 50,890 |
| 2024-07-29 | $19.96 | $19.96 | $19.68 | $19.96 | $19.96 | 27,893 |
| 2024-07-26 | $20.10 | $20.33 | $20.01 | $20.08 | $20.08 | 20,891 |
| 2024-07-25 | $20.03 | $20.69 | $20.03 | $20.69 | $20.69 | 4,427 |
| 2024-07-24 | $19.69 | $20.17 | $19.69 | $20.17 | $20.17 | 3,291 |
| 2024-07-23 | $19.49 | $20.22 | $19.49 | $19.93 | $19.93 | 6,125 |
| 2024-07-22 | $20.51 | $20.51 | $19.61 | $20.51 | $20.51 | 12,610 |
| 2024-07-19 | $19.18 | $20.18 | $19.18 | $19.69 | $19.69 | 18,599 |
| 2024-07-18 | $20.44 | $20.44 | $19.51 | $20.39 | $20.39 | 4,361 |
| 2024-07-17 | $19.35 | $19.62 | $19.35 | $19.62 | $19.62 | 35,135 |
| 2024-07-16 | $19.05 | $19.13 | $19.05 | $19.13 | $19.13 | 14,821 |
| 2024-07-15 | $19.06 | $19.21 | $18.91 | $18.91 | $18.91 | 13,349 |
| 2024-07-12 | $19.22 | $19.36 | $19.19 | $19.36 | $19.36 | 40,409 |
| 2024-07-11 | $19.27 | $19.54 | $19.26 | $19.32 | $19.32 | 11,302 |
| 2024-07-10 | $19.30 | $19.42 | $19.24 | $19.42 | $19.42 | 6,166 |
| 2024-07-09 | $19.49 | $19.49 | $19.21 | $19.41 | $19.41 | 20,720 |
| 2024-07-08 | $19.57 | $19.71 | $19.57 | $19.71 | $19.71 | 33,347 |
| 2024-07-05 | $19.77 | $19.89 | $19.70 | $19.89 | $19.89 | 11,361 |
| 2024-07-03 | $19.36 | $19.75 | $19.32 | $19.47 | $19.47 | 2,658 |
| 2024-07-02 | $18.70 | $18.74 | $18.56 | $18.73 | $18.73 | 97,370 |
| 2024-07-01 | $18.43 | $18.55 | $18.36 | $18.36 | $18.36 | 12,730 |
| 2024-06-28 | $18.37 | $18.37 | $18.19 | $18.28 | $18.28 | 8,467 |
| 2024-06-27 | $18.28 | $18.52 | $18.24 | $18.52 | $18.52 | 16,520 |
| 2024-06-26 | $18.93 | $19.01 | $18.83 | $18.83 | $18.83 | 25,444 |
| 2024-06-25 | $18.66 | $18.76 | $18.61 | $18.69 | $18.69 | 134,417 |
| 2024-06-24 | $18.59 | $18.68 | $18.52 | $18.52 | $18.52 | 69,893 |
| 2024-06-21 | $18.24 | $18.73 | $17.94 | $18.73 | $18.73 | 11,089 |
| 2024-06-20 | $18.48 | $18.61 | $18.35 | $18.35 | $18.35 | 5,682 |
| 2024-06-18 | $18.11 | $18.21 | $17.96 | $18.21 | $18.21 | 20,218 |
| 2024-06-17 | $17.85 | $18.00 | $17.80 | $17.97 | $17.97 | 20,960 |
| 2024-06-14 | $18.07 | $18.07 | $17.88 | $17.90 | $17.90 | 22,056 |
| 2024-06-13 | $18.20 | $18.20 | $18.12 | $18.14 | $18.14 | 3,155 |
| 2024-06-12 | $18.57 | $18.57 | $18.16 | $18.16 | $18.16 | 6,910 |
| 2024-06-11 | $18.62 | $18.74 | $18.52 | $18.54 | $18.54 | 10,928 |
| 2024-06-10 | $19.25 | $19.41 | $19.18 | $19.41 | $19.41 | 11,369 |
| 2024-06-07 | $19.26 | $19.53 | $19.26 | $19.53 | $19.53 | 5,503 |
| 2024-06-06 | $19.39 | $19.53 | $19.32 | $19.32 | $19.32 | 2,841 |
| 2024-06-05 | $19.52 | $19.92 | $19.15 | $19.92 | $19.92 | 11,280 |
| 2024-06-04 | $19.82 | $20.02 | $19.62 | $19.68 | $19.68 | 12,005 |
| 2024-06-03 | $19.78 | $20.24 | $19.62 | $20.24 | $20.24 | 12,079 |
| 2024-05-31 | $20.71 | $20.87 | $20.62 | $20.87 | $20.87 | 62,938 |
| 2024-05-30 | $20.92 | $21.12 | $20.82 | $21.12 | $21.12 | 23,570 |
| 2024-05-29 | $20.36 | $20.43 | $20.22 | $20.43 | $20.43 | 61,195 |
| 2024-05-28 | $20.91 | $21.05 | $20.73 | $20.73 | $20.73 | 35,971 |
| 2024-05-24 | $20.91 | $21.01 | $20.71 | $21.01 | $21.01 | 55,435 |
| 2024-05-23 | $21.12 | $21.12 | $20.82 | $20.97 | $20.97 | 38,456 |
| 2024-05-22 | $21.26 | $21.26 | $20.94 | $21.24 | $21.24 | 118,638 |
| 2024-05-21 | $20.81 | $21.04 | $20.73 | $21.04 | $21.04 | 73,794 |
| 2024-05-20 | $21.20 | $21.24 | $21.02 | $21.02 | $21.02 | 1,576 |
| 2024-05-17 | $21.17 | $21.29 | $21.17 | $21.29 | $21.29 | 4,410 |
| 2024-05-16 | $21.29 | $21.42 | $21.29 | $21.42 | $21.42 | 5,617 |
| 2024-05-15 | $21.37 | $21.48 | $21.36 | $21.48 | $21.48 | 4,471 |
| 2024-05-14 | $21.61 | $21.61 | $21.48 | $21.48 | $21.48 | 19,779 |
| 2024-05-13 | $21.13 | $21.13 | $20.80 | $21.11 | $21.11 | 73,178 |
| 2024-05-10 | $21.11 | $21.32 | $21.06 | $21.32 | $21.32 | 8,613 |
| 2024-05-09 | $20.98 | $21.07 | $20.84 | $20.84 | $20.84 | 3,939 |
| 2024-05-08 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1,583 |
| 2024-05-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 133 |
| 2024-05-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2024-05-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-05-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 14 |
| 2024-04-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 20 |
| 2024-04-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-04-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2024-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 10 |
| 2024-04-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 65 |
| 2024-04-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 114 |
| 2024-04-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 82 |
| 2024-04-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 46 |
| 2024-04-18 | $22.11 | $22.11 | $21.40 | $21.90 | $21.90 | 338 |
| 2024-04-17 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 9 |
| 2024-04-16 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 44 |
| 2024-04-15 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 22 |
| 2024-04-12 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 150 |
| 2024-04-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2024-04-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 22 |
| 2024-04-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 62 |
| 2024-04-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 35 |
| 2024-04-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 35 |
| 2024-04-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 11 |
| 2024-04-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-04-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-04-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 34 |
| 2024-03-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2024-03-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 34 |
| 2024-03-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 45 |
| 2024-03-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 115 |
| 2024-03-22 | $22.51 | $22.83 | $22.51 | $22.83 | $22.83 | 386 |
| 2024-03-21 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 59 |
| 2024-03-20 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 20 |
| 2024-03-19 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 123 |
| 2024-03-18 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 53 |
| 2024-03-15 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 10 |
| 2024-03-14 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 5 |
| 2024-03-13 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 553 |
| 2024-03-12 | $21.00 | $21.00 | $20.83 | $20.83 | $20.83 | 553 |
| 2024-03-11 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 136 |
| 2024-03-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 97 |
| 2024-03-07 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 219 |
| 2024-03-06 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 82 |
| 2024-03-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 251 |
| 2024-03-04 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 116 |
| 2024-03-01 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 72 |
| 2024-02-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 93 |
| 2024-02-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2024-02-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 33 |
| 2024-02-26 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 34 |
| 2024-02-23 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 31 |
| 2024-02-22 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 37 |
| 2024-02-21 | $20.06 | $21.41 | $20.06 | $21.41 | $21.41 | 1,616 |
| 2024-02-20 | $20.26 | $20.26 | $20.24 | $20.24 | $20.24 | 318 |
| 2024-02-16 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 52 |
| 2024-02-15 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 808 |
| 2024-02-14 | $19.82 | $20.82 | $19.82 | $20.82 | $20.82 | 523 |
| 2024-02-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 211 |
| 2024-02-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 133 |
| 2024-02-09 | $20.00 | $20.00 | $19.66 | $19.66 | $19.66 | 381 |
| 2024-02-08 | $20.19 | $20.68 | $20.19 | $20.47 | $20.47 | 1,594 |
| 2024-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 134 |
| 2024-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 218 |
| 2024-02-05 | $20.50 | $21.17 | $20.50 | $21.17 | $21.17 | 797 |
| 2024-02-02 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 57 |
| 2024-02-01 | $20.89 | $21.06 | $20.59 | $21.06 | $21.06 | 1,672 |
| 2024-01-31 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1,677 |
| 2024-01-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 81 |
| 2024-01-29 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 47 |
| 2024-01-26 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 17 |
| 2024-01-25 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 177 |
| 2024-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2024-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 87 |
| 2024-01-22 | $22.26 | $22.26 | $21.40 | $22.00 | $22.00 | 773 |
| 2024-01-19 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 16 |
| 2024-01-18 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 387 |
| 2024-01-17 | $20.89 | $21.90 | $20.89 | $21.90 | $21.90 | 719 |
| 2024-01-16 | $21.31 | $21.81 | $21.31 | $21.81 | $21.81 | 1,139 |
| 2024-01-12 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 309 |
| 2024-01-11 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 17 |
| 2024-01-10 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 148 |
| 2024-01-09 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 20 |
| 2024-01-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 25 |
| 2024-01-05 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 84 |
| 2024-01-04 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 23 |
| 2024-01-03 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 54 |
| 2024-01-02 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 203 |
| 2023-12-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 21 |
| 2023-12-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 69 |
| 2023-12-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 83 |
| 2023-12-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 233 |
| 2023-12-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 69 |
| 2023-12-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 306 |
| 2023-12-20 | $22.15 | $23.49 | $21.61 | $23.49 | $23.49 | 5,445 |
| 2023-12-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 146 |
| 2023-12-18 | $23.02 | $23.71 | $23.02 | $23.71 | $23.71 | 318 |
| 2023-12-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 41 |
| 2023-12-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 107 |
| 2023-12-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 59 |
| 2023-12-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 40 |
| 2023-12-11 | $22.24 | $22.95 | $22.24 | $22.95 | $22.95 | 8,048 |
| 2023-12-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-12-07 | $22.19 | $23.30 | $22.19 | $23.30 | $23.30 | 497 |
| 2023-12-06 | $22.75 | $23.33 | $22.75 | $23.33 | $23.33 | 5,844 |
| 2023-12-05 | $22.96 | $22.96 | $22.31 | $22.31 | $22.31 | 845 |
| 2023-12-04 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 87 |
| 2023-12-01 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-11-30 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 53 |
| 2023-11-29 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 46 |
| 2023-11-28 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-11-27 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 672 |
| 2023-11-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-11-22 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 60 |
| 2023-11-21 | $23.89 | $23.89 | $23.22 | $23.22 | $23.22 | 497 |
| 2023-11-20 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-11-17 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 13 |
| 2023-11-16 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 4 |
| 2023-11-15 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2023-11-14 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 422 |
| 2023-11-13 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 63 |
| 2023-11-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 130 |
| 2023-11-09 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 36 |
| 2023-11-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 425 |
| 2023-11-07 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1,137 |
| 2023-11-06 | $23.30 | $23.30 | $23.10 | $23.10 | $23.10 | 430 |
| 2023-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 242 |
| 2023-11-02 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 173 |
| 2023-11-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 99 |
| 2023-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 32 |
| 2023-10-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 39 |
| 2023-10-27 | $22.16 | $22.16 | $21.50 | $21.50 | $21.50 | 953 |
| 2023-10-26 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 60 |
| 2023-10-25 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 204 |
| 2023-10-24 | $21.30 | $21.30 | $21.20 | $21.20 | $21.20 | 401 |
| 2023-10-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 44 |
| 2023-10-20 | $21.48 | $21.48 | $21.43 | $21.43 | $21.43 | 853 |
| 2023-10-19 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 279 |
| 2023-10-18 | $22.97 | $23.01 | $22.36 | $23.01 | $23.01 | 9,002 |
| 2023-10-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 134 |
| 2023-10-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 507 |
| 2023-10-13 | $23.00 | $23.00 | $22.38 | $22.38 | $22.38 | 1,404 |
| 2023-10-12 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 73 |
| 2023-10-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 21 |
| 2023-10-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 690 |
| 2023-10-09 | $23.22 | $23.35 | $23.22 | $23.35 | $23.35 | 265 |
| 2023-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 5,600 |
| 2023-10-05 | $24.10 | $24.10 | $23.47 | $23.47 | $23.47 | 9,755 |
| 2023-10-04 | $23.64 | $24.82 | $23.64 | $24.82 | $24.82 | 2,965 |
| 2023-10-03 | $23.85 | $23.85 | $23.46 | $23.46 | $23.46 | 471 |
| 2023-10-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 108 |
| 2023-09-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 310 |
| 2023-09-28 | $23.69 | $23.76 | $23.69 | $23.76 | $23.76 | 571 |
| 2023-09-27 | $23.63 | $23.63 | $23.25 | $23.25 | $23.25 | 1,362 |
| 2023-09-26 | $23.88 | $23.88 | $23.55 | $23.55 | $23.55 | 538 |
| 2023-09-25 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 40 |
| 2023-09-22 | $24.27 | $24.34 | $24.27 | $24.34 | $24.34 | 596 |
| 2023-09-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3,629 |
| 2023-09-20 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 35 |
| 2023-09-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2,972 |
| 2023-09-18 | $26.03 | $26.89 | $25.83 | $25.83 | $25.83 | 7,114 |
| 2023-09-15 | $26.55 | $27.54 | $26.55 | $27.54 | $27.54 | 3,014 |
| 2023-09-14 | $25.41 | $25.62 | $25.41 | $25.62 | $25.62 | 984 |
| 2023-09-13 | $25.19 | $25.24 | $25.19 | $25.24 | $25.24 | 693 |
| 2023-09-12 | $25.17 | $25.40 | $25.09 | $25.40 | $25.40 | 4,431 |
| 2023-09-11 | $25.54 | $25.81 | $25.54 | $25.81 | $25.81 | 10,291 |
| 2023-09-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 611 |
| 2023-09-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 10 |
| 2023-09-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-09-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1 |
| 2023-09-01 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-08-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-08-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-08-29 | $25.85 | $25.94 | $25.85 | $25.94 | $25.94 | 1,269 |
| 2023-08-28 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-25 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 40 |
| 2023-08-24 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 12 |
| 2023-08-22 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 9 |
| 2023-08-21 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 14 |
| 2023-08-18 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 3 |
| 2023-08-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-16 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-15 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 9 |
| 2023-08-14 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-09 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 64 |
| 2023-08-08 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-08-07 | $25.99 | $26.08 | $25.99 | $26.08 | $26.08 | 1,168 |
| 2023-08-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 35 |
| 2023-08-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 83 |
| 2023-08-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-08-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-31 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 27 |
| 2023-07-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 12 |
| 2023-07-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-21 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 5 |
| 2023-07-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-17 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-14 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-13 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 6 |
| 2023-07-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-10 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-07 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-06 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1 |
| 2023-07-05 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-07-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 70 |
| 2023-06-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 14 |
| 2023-06-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 3 |
| 2023-06-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-23 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-22 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 29 |
| 2023-06-21 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 4 |
| 2023-06-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-14 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-13 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 53 |
| 2023-06-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-09 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-08 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-07 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-06 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-05 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-06-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 39 |
| 2023-05-31 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 18 |
| 2023-05-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 27 |
| 2023-05-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-23 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-22 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-17 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 15 |
| 2023-05-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 5 |
| 2023-05-10 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-09 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 55 |
| 2023-05-08 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 7 |
| 2023-05-05 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 189 |
| 2023-05-03 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-05-02 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-05-01 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 21 |
| 2023-04-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 149 |
| 2023-04-27 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2023-04-26 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 100 |
| 2023-04-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 181 |
| 2023-04-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 11 |
| 2023-04-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 13 |
| 2023-04-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 43 |
| 2023-04-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 27 |
| 2023-04-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 17 |
| 2023-04-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 313 |
| 2023-04-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 68 |
| 2023-03-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 9 |
| 2023-03-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 47 |
| 2023-03-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 19 |
| 2023-03-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2023-03-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 33 |
| 2023-03-22 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 13 |
| 2023-03-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-03-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 210 |
| 2023-03-10 | $23.84 | $23.84 | $23.52 | $23.52 | $23.52 | 280 |
| 2023-03-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-03-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-03-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 34 |
| 2023-03-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 18 |
| 2023-03-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-03-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 18 |
| 2023-03-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 19 |
| 2023-02-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 44 |
| 2023-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-02-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-02-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-02-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 108 |
| 2023-02-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-02-17 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 179 |
| 2023-02-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 19 |
| 2023-02-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-02-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 14 |
| 2023-02-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 16 |
| 2023-02-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 29 |
| 2023-02-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 64 |
| 2023-02-08 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-02-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 21 |
| 2023-02-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 12 |
| 2023-02-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-02-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-02-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-01-31 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 41 |
| 2023-01-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 4 |
| 2023-01-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 1 |
| 2023-01-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 151 |
| 2023-01-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-24 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 24 |
| 2023-01-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-18 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-17 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 17 |
| 2023-01-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 7 |
| 2023-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 10 |
| 2023-01-10 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 11 |
| 2023-01-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 26 |
| 2023-01-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 15 |
| 2023-01-05 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-04 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 6 |
| 2023-01-03 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 2 |
| 2022-12-30 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2022-12-29 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2022-12-28 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 286 |
| 2022-12-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2022-12-23 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-12-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 24 |
| 2022-12-21 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 48 |
| 2022-12-20 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2022-12-19 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 9 |
| 2022-12-16 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 64 |
| 2022-12-15 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-12-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-12-13 | $23.00 | $23.00 | $22.53 | $22.53 | $22.53 | 250 |
| 2022-12-12 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 24 |
| 2022-12-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-12-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 5 |
| 2022-12-07 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 53 |
| 2022-12-06 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 58 |
| 2022-12-05 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 212 |
| 2022-12-02 | $22.90 | $22.90 | $22.40 | $22.40 | $22.40 | 498 |
| 2022-12-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 9 |
| 2022-11-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 152 |
| 2022-11-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 103 |
| 2022-11-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 28 |
| 2022-11-25 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 8 |
| 2022-11-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 40 |
| 2022-11-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2022-11-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 207 |
| 2022-11-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 3 |
| 2022-11-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 20 |
| 2022-11-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 128 |
| 2022-11-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2022-11-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 63 |
| 2022-11-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 139 |
| 2022-11-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 65 |
| 2022-11-09 | $21.33 | $21.46 | $21.33 | $21.33 | $21.33 | 23,802 |
| 2022-11-08 | $21.05 | $21.44 | $20.23 | $21.44 | $21.44 | 2,040 |
| 2022-11-07 | $20.50 | $20.79 | $20.50 | $20.79 | $20.79 | 2,537 |
| 2022-11-04 | $19.91 | $20.50 | $19.88 | $20.50 | $20.50 | 19,096 |
| 2022-11-03 | $19.03 | $19.61 | $18.98 | $19.61 | $19.61 | 31,159 |
| 2022-11-02 | $19.49 | $19.73 | $19.49 | $19.73 | $19.73 | 27,110 |
| 2022-11-01 | $19.29 | $19.37 | $19.24 | $19.25 | $19.25 | 6,448 |
| 2022-10-31 | $19.20 | $19.37 | $19.20 | $19.37 | $19.37 | 3,646 |
| 2022-10-28 | $19.71 | $19.90 | $19.71 | $19.90 | $19.90 | 1,522 |
| 2022-10-27 | $20.29 | $20.29 | $20.09 | $20.09 | $20.09 | 394 |
| 2022-10-26 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1,090 |
| 2022-10-25 | $19.91 | $20.37 | $19.87 | $20.37 | $20.37 | 2,943 |
| 2022-10-24 | $19.57 | $19.79 | $19.45 | $19.79 | $19.79 | 13,473 |
| 2022-10-21 | $19.34 | $20.06 | $19.34 | $20.06 | $20.06 | 777 |
| 2022-10-20 | $19.55 | $19.55 | $19.48 | $19.50 | $19.50 | 2,256 |
| 2022-10-19 | $19.66 | $19.77 | $19.66 | $19.77 | $19.77 | 2,667 |
| 2022-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2022-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 128 |
| 2022-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-09-29 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-09-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-09-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-09-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-09-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 4,575 |